{"t":"BC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.9566,0.9729,0.9403,0.9729,167200.0],["1982-01-04",0.9598,0.9664,0.9533,0.9533,69600.0],["1982-01-05",0.9468,0.9533,0.9337,0.9403,282400.0],["1982-01-06",0.9403,0.9403,0.9337,0.9337,746400.0],["1982-01-07",0.9403,0.9468,0.9272,0.9403,1056800.0],["1982-01-08",0.9403,0.9403,0.9337,0.9337,403200.0],["1982-01-11",0.9337,0.9403,0.9272,0.9272,502400.0],["1982-01-12",0.9337,0.9403,0.9207,0.9337,344800.0],["1982-01-13",0.9337,0.9403,0.9207,0.9272,237600.0],["1982-01-14",0.9272,0.9403,0.9141,0.9403,252000.0],["1982-01-15",0.9337,0.9403,0.9272,0.9272,523200.0],["1982-01-18",0.9337,0.9468,0.9207,0.9403,1033600.0],["1982-01-19",0.9336,0.9469,0.9138,0.9138,94400.0],["1982-01-20",0.9138,0.9204,0.9072,0.9204,110400.0],["1982-01-21",0.9204,0.927,0.9072,0.9204,288000.0],["1982-01-22",0.9734,1.0263,0.9138,1.0131,1112000.0],["1982-01-25",1.3044,1.3243,1.2846,1.2846,6201600.0],["1982-01-26",1.3905,1.4501,1.3243,1.4236,10124000.0],["1982-01-27",1.4104,1.4435,1.3773,1.4435,7451200.0],["1982-01-28",1.4567,1.4832,1.4303,1.4567,6950400.0],["1982-01-29",1.4236,1.4634,1.3839,1.4303,12292800.0],["1982-02-01",1.4303,1.4501,1.4038,1.417,8064800.0],["1982-02-02",1.4104,1.4104,1.4038,1.4038,3766400.0],["1982-02-03",1.4303,1.4501,1.4038,1.417,8153600.0],["1982-02-04",1.4038,1.4236,1.3839,1.3905,5224000.0],["1982-02-05",1.3508,1.3905,1.3111,1.3707,2205600.0],["1982-02-08",1.3111,1.3376,1.2846,1.3243,1417600.0],["1982-02-09",1.3376,1.3905,1.2846,1.3905,1716800.0],["1982-02-10",1.3177,1.3243,1.3044,1.3111,677600.0],["1982-02-11",1.3111,1.3111,1.3111,1.3111,0.0],["1982-02-12",1.3971,1.4038,1.3839,1.3905,3533600.0],["1982-02-16",1.3508,1.364,1.3309,1.3309,2309600.0],["1982-02-17",1.3243,1.3376,1.3044,1.3243,1630400.0],["1982-02-18",1.3243,1.3376,1.3044,1.3111,947200.0],["1982-02-19",1.3044,1.3111,1.2978,1.2978,783200.0],["1982-02-22",1.2912,1.3044,1.278,1.278,1411200.0],["1982-02-23",1.2846,1.2978,1.2713,1.2978,1359200.0],["1982-02-24",1.2978,1.3044,1.2846,1.2912,1899200.0],["1982-02-25",1.3044,1.3177,1.2846,1.2978,1720000.0],["1982-02-26",1.1588,1.2184,1.0992,1.1257,1608800.0],["1982-03-01",1.1588,1.2051,1.1058,1.2051,2062400.0],["1982-03-02",1.1521,1.1853,1.119,1.1257,1734400.0],["1982-03-03",1.0793,1.1257,1.0263,1.0992,1052000.0],["1982-03-04",1.0859,1.0992,1.0727,1.0926,495200.0],["1982-03-05",1.0396,1.0859,0.9866,1.0065,628000.0],["1982-03-08",0.9005,0.9932,0.8012,0.8144,1677600.0],["1982-03-09",0.8012,0.8476,0.7482,0.8409,1064000.0],["1982-03-10",0.8211,0.8343,0.8078,0.8211,419200.0],["1982-03-11",0.8277,0.8476,0.8078,0.8409,381600.0],["1982-03-12",0.8144,0.8409,0.7813,0.8078,462400.0],["1982-03-15",0.7813,0.7946,0.7681,0.7946,899200.0],["1982-03-16",0.8012,0.8078,0.788,0.8012,771200.0],["1982-03-17",0.7946,0.8012,0.788,0.7946,410400.0],["1982-03-18",0.8078,0.8211,0.7946,0.8211,1063200.0],["1982-03-19",0.8277,0.8343,0.8211,0.8343,372800.0],["1982-03-22",0.8674,0.8807,0.8476,0.874,2155200.0],["1982-03-23",0.8873,0.9005,0.874,0.8939,2957600.0],["1982-03-24",0.874,0.8939,0.8542,0.8542,1008000.0],["1982-03-25",0.874,0.8873,0.8608,0.874,2109600.0],["1982-03-26",0.874,0.8807,0.8608,0.8608,529600.0],["1982-03-29",0.8674,0.8807,0.8542,0.8807,716800.0],["1982-03-30",0.874,0.8807,0.8674,0.874,571200.0],["1982-03-31",0.874,0.8807,0.8674,0.8674,598400.0],["1982-04-01",0.874,0.8807,0.8674,0.874,604800.0],["1982-04-02",0.9005,0.9204,0.8807,0.9204,2054400.0],["1982-04-05",0.9138,0.9204,0.9005,0.9005,818400.0],["1982-04-06",0.9072,0.927,0.8873,0.927,956800.0],["1982-04-07",0.9204,0.927,0.9072,0.9138,409600.0],["1982-04-08",0.9138,0.9204,0.9072,0.9204,347200.0],["1982-04-12",0.927,0.9403,0.9138,0.9204,1281600.0],["1982-04-13",0.9204,0.9204,0.9138,0.9204,1226400.0],["1982-04-14",0.9204,0.9336,0.9072,0.9204,672800.0],["1982-04-15",0.9336,0.9469,0.9204,0.9469,613600.0],["1982-04-16",0.9601,0.9667,0.9469,0.9601,2577600.0],["1982-04-19",0.9534,0.9668,0.9333,0.94,556000.0],["1982-04-20",0.9333,0.94,0.9198,0.9198,981600.0],["1982-04-21",0.9266,0.9333,0.9198,0.9266,612800.0],["1982-04-22",0.9333,0.94,0.9266,0.9333,408000.0],["1982-04-23",0.9534,0.9601,0.94,0.9534,368800.0],["1982-04-26",0.9601,0.9668,0.9467,0.9534,532000.0],["1982-04-27",0.9534,0.9668,0.94,0.94,744000.0],["1982-04-28",0.9534,0.9601,0.9467,0.9534,336000.0],["1982-04-29",0.9467,0.9534,0.94,0.9467,255200.0],["1982-04-30",0.94,0.9467,0.9266,0.94,480000.0],["1982-05-03",0.9333,0.94,0.9266,0.9333,1419200.0],["1982-05-04",0.9333,0.94,0.9266,0.9333,300000.0],["1982-05-05",0.9467,0.9534,0.9333,0.94,2096000.0],["1982-05-06",0.94,0.9467,0.9266,0.9266,388800.0],["1982-05-07",0.9333,0.94,0.9266,0.9333,649600.0],["1982-05-10",0.94,0.9467,0.9333,0.9333,748000.0],["1982-05-11",0.9467,0.9467,0.94,0.9467,161600.0],["1982-05-12",0.9467,0.9534,0.94,0.9534,584800.0],["1982-05-13",0.9467,0.9534,0.94,0.9467,140000.0],["1982-05-14",0.9534,0.9601,0.9467,0.9601,264000.0],["1982-05-17",0.9601,0.9668,0.9467,0.9668,539200.0],["1982-05-18",0.9736,0.9803,0.9601,0.9736,1945600.0],["1982-05-19",0.9736,0.9803,0.9601,0.9601,623200.0],["1982-05-20",0.9668,0.9736,0.9601,0.9668,574400.0],["1982-05-21",0.9736,0.9803,0.9668,0.9668,523200.0],["1982-05-24",0.9736,0.9736,0.9668,0.9668,1627200.0],["1982-05-25",0.9736,0.9803,0.9668,0.9736,158400.0],["1982-05-26",0.9668,0.9668,0.9601,0.9601,936800.0],["1982-05-27",0.9668,0.9668,0.9601,0.9668,182400.0],["1982-05-28",0.9668,0.9736,0.9601,0.9601,210400.0],["1982-06-01",0.9736,0.9736,0.9668,0.9736,203200.0],["1982-06-02",0.9803,0.9803,0.9736,0.9736,118400.0],["1982-06-03",0.9736,0.9803,0.9668,0.9736,268000.0],["1982-06-04",0.9803,0.9803,0.9736,0.9736,153600.0],["1982-06-07",0.9803,0.9937,0.9668,0.987,574400.0],["1982-06-08",0.9937,1.0004,0.987,0.9937,195200.0],["1982-06-09",0.9937,1.0004,0.987,1.0004,506400.0],["1982-06-10",1.0004,1.0071,0.9937,1.0004,212000.0],["1982-06-11",1.0273,1.0474,1.0071,1.0474,732800.0],["1982-06-14",1.034,1.0407,1.0273,1.0407,517600.0],["1982-06-15",1.0474,1.0474,1.0407,1.0474,452800.0],["1982-06-16",1.0944,1.1347,1.0541,1.1145,1771200.0],["1982-06-17",1.0944,1.1145,1.0743,1.0877,512000.0],["1982-06-18",1.0877,1.0944,1.0743,1.081,556800.0],["1982-06-21",1.081,1.0877,1.0743,1.0877,493600.0],["1982-06-22",1.1011,1.1145,1.081,1.1145,1082400.0],["1982-06-23",1.1078,1.1145,1.0944,1.1145,181600.0],["1982-06-24",1.1145,1.1213,1.1011,1.1078,768800.0],["1982-06-25",1.1011,1.1078,1.0944,1.1078,500800.0],["1982-06-28",1.1347,1.1481,1.1145,1.1347,765600.0],["1982-06-29",1.1347,1.1548,1.1145,1.128,432000.0],["1982-06-30",1.128,1.1347,1.1145,1.1145,647200.0],["1982-07-01",1.1078,1.1213,1.0877,1.1011,232000.0],["1982-07-02",1.0944,1.1011,1.0877,1.0944,88800.0],["1982-07-06",1.1011,1.1078,1.0877,1.1011,71200.0],["1982-07-07",1.1011,1.1078,1.0877,1.1011,98400.0],["1982-07-08",1.1011,1.1145,1.0877,1.1011,667200.0],["1982-07-09",1.1078,1.1145,1.1011,1.1011,148800.0],["1982-07-12",1.0877,1.0877,1.081,1.0877,326400.0],["1982-07-13",1.1011,1.1078,1.0944,1.0944,60000.0],["1982-07-14",1.0877,1.0877,1.081,1.0877,326400.0],["1982-07-15",1.0944,1.1011,1.081,1.081,534400.0],["1982-07-16",1.0944,1.1011,1.081,1.1011,122400.0],["1982-07-19",1.1011,1.1147,1.0875,1.0943,1680800.0],["1982-07-20",1.1079,1.1147,1.1011,1.1147,163200.0],["1982-07-21",1.1147,1.1215,1.1011,1.1011,124000.0],["1982-07-22",1.0943,1.1011,1.0875,1.0943,184800.0],["1982-07-23",1.0875,1.0943,1.0739,1.0807,254400.0],["1982-07-26",1.0807,1.0943,1.0671,1.0875,337600.0],["1982-07-27",1.0943,1.1011,1.0875,1.1011,188800.0],["1982-07-28",1.0943,1.1011,1.0943,1.1011,100800.0],["1982-07-29",1.1011,1.1079,1.0943,1.0943,143200.0],["1982-07-30",1.0943,1.1011,1.0875,1.0875,279200.0],["1982-08-02",1.0943,1.1011,1.0875,1.0875,236000.0],["1982-08-03",1.0943,1.0943,1.0875,1.0875,99200.0],["1982-08-04",1.0807,1.0807,1.0739,1.0739,290400.0],["1982-08-05",1.0739,1.0739,1.0671,1.0739,195200.0],["1982-08-06",1.0807,1.0807,1.0739,1.0739,136000.0],["1982-08-09",1.0467,1.0603,1.0332,1.0467,182400.0],["1982-08-10",1.0535,1.0535,1.0467,1.0535,112800.0],["1982-08-11",1.0603,1.0671,1.0535,1.0671,176800.0],["1982-08-12",1.0671,1.0671,1.0671,1.0671,45600.0],["1982-08-13",1.0807,1.0875,1.0671,1.0875,80800.0],["1982-08-16",1.1079,1.1147,1.0943,1.1011,455200.0],["1982-08-17",1.1283,1.1419,1.1079,1.1419,219200.0],["1982-08-18",1.1555,1.1691,1.1419,1.1555,660000.0],["1982-08-19",1.1691,1.1759,1.1555,1.1623,435200.0],["1982-08-20",1.1691,1.1759,1.1555,1.1623,176000.0],["1982-08-23",1.2235,1.2439,1.1963,1.2303,708800.0],["1982-08-24",1.2642,1.2846,1.2439,1.271,611200.0],["1982-08-25",1.2778,1.2914,1.2642,1.271,412800.0],["1982-08-26",1.2642,1.2914,1.2303,1.2507,480800.0],["1982-08-27",1.2507,1.271,1.2235,1.271,560000.0],["1982-08-30",1.271,1.2982,1.2371,1.2982,325600.0],["1982-08-31",1.3186,1.3186,1.3186,1.3186,200000.0],["1982-09-01",1.3186,1.3322,1.305,1.305,484800.0],["1982-09-02",1.2982,1.3118,1.2778,1.2982,176000.0],["1982-09-03",1.3118,1.3186,1.2982,1.3118,342400.0],["1982-09-07",1.2982,1.305,1.2846,1.2846,155200.0],["1982-09-08",1.3118,1.3254,1.2914,1.305,514400.0],["1982-09-09",1.3186,1.3322,1.305,1.3186,322400.0],["1982-09-10",1.3118,1.3186,1.305,1.3118,95200.0],["1982-09-13",1.305,1.3118,1.2982,1.3118,72000.0],["1982-09-14",1.3322,1.3594,1.305,1.3526,1534400.0],["1982-09-15",1.3594,1.3662,1.3526,1.3662,147200.0],["1982-09-16",1.3934,1.4138,1.373,1.373,311200.0],["1982-09-17",1.3866,1.407,1.3662,1.4002,274400.0],["1982-09-20",1.4002,1.407,1.3866,1.3934,291200.0],["1982-09-21",1.4002,1.4138,1.3866,1.4138,779200.0],["1982-09-22",1.407,1.4274,1.3798,1.3798,508800.0],["1982-09-23",1.3866,1.3934,1.373,1.3934,135200.0],["1982-09-24",1.3798,1.3866,1.373,1.373,57600.0],["1982-09-27",1.3798,1.3798,1.373,1.373,39200.0],["1982-09-28",1.3526,1.3866,1.3118,1.3118,380000.0],["1982-09-29",1.2982,1.305,1.2846,1.2914,88800.0],["1982-09-30",1.271,1.2846,1.2575,1.2642,84000.0],["1982-10-01",1.2778,1.2982,1.2575,1.2846,92800.0],["1982-10-04",1.2778,1.2846,1.2642,1.2778,496000.0],["1982-10-05",1.2982,1.3118,1.2778,1.2914,145600.0],["1982-10-06",1.3118,1.3322,1.2914,1.3186,67200.0],["1982-10-07",1.3458,1.3594,1.3322,1.3594,457600.0],["1982-10-08",1.4002,1.4274,1.373,1.4274,352000.0],["1982-10-11",1.4478,1.4953,1.4002,1.4818,586400.0],["1982-10-12",1.4818,1.4953,1.407,1.4342,367200.0],["1982-10-13",1.4138,1.4274,1.4002,1.4002,1187200.0],["1982-10-14",1.3526,1.373,1.3322,1.3594,1500000.0],["1982-10-15",1.3526,1.3594,1.339,1.3594,207200.0],["1982-10-18",1.373,1.3798,1.3526,1.3662,370400.0],["1982-10-19",1.3868,1.4005,1.3731,1.3731,736800.0],["1982-10-20",1.3868,1.3937,1.3731,1.3868,748800.0],["1982-10-21",1.3868,1.4074,1.3593,1.3937,404800.0],["1982-10-22",1.3868,1.3937,1.3731,1.3799,307200.0],["1982-10-25",1.3456,1.3731,1.3181,1.325,220800.0],["1982-10-26",1.3319,1.3387,1.3181,1.325,364800.0],["1982-10-27",1.3662,1.4005,1.325,1.3868,532000.0],["1982-10-28",1.3937,1.4074,1.3799,1.3799,592000.0],["1982-10-29",1.3799,1.3937,1.3662,1.3868,273600.0],["1982-11-01",1.3937,1.4074,1.3799,1.4005,940800.0],["1982-11-02",1.4143,1.4211,1.4005,1.4074,281600.0],["1982-11-03",1.4349,1.4555,1.4074,1.4555,864800.0],["1982-11-04",1.4417,1.4623,1.4143,1.4486,452800.0],["1982-11-05",1.4555,1.4623,1.4417,1.4486,319200.0],["1982-11-08",1.4211,1.4349,1.4074,1.4211,289600.0],["1982-11-09",1.4349,1.4486,1.4211,1.4417,754400.0],["1982-11-10",1.428,1.4486,1.4074,1.4074,403200.0],["1982-11-11",1.4211,1.428,1.4074,1.4211,171200.0],["1982-11-12",1.4211,1.4349,1.4074,1.4211,111200.0],["1982-11-15",1.4074,1.4211,1.3868,1.4143,187200.0],["1982-11-16",1.4005,1.4143,1.3799,1.4005,135200.0],["1982-11-17",1.4074,1.4211,1.3868,1.3868,85600.0],["1982-11-18",1.3868,1.3937,1.3731,1.3799,394400.0],["1982-11-19",1.3868,1.4005,1.3731,1.4005,289600.0],["1982-11-22",1.3799,1.3937,1.3593,1.3731,527200.0],["1982-11-23",1.3319,1.3731,1.2907,1.2907,237600.0],["1982-11-24",1.3113,1.3387,1.2838,1.3319,308000.0],["1982-11-26",1.3456,1.3525,1.3319,1.3456,619200.0],["1982-11-29",1.3456,1.3593,1.3319,1.3456,1977600.0],["1982-11-30",1.3662,1.3868,1.3456,1.3868,147200.0],["1982-12-01",1.3868,1.4005,1.3731,1.4005,6400.0],["1982-12-02",1.4005,1.4143,1.3868,1.4074,72800.0],["1982-12-03",1.4074,1.4211,1.3868,1.3937,344800.0],["1982-12-06",1.4211,1.4486,1.3937,1.428,120800.0],["1982-12-07",1.4623,1.4829,1.4349,1.4829,449600.0],["1982-12-08",1.4692,1.4829,1.4486,1.4692,252000.0],["1982-12-09",1.4555,1.4692,1.4349,1.4349,92800.0],["1982-12-10",1.4349,1.4417,1.4211,1.428,37600.0],["1982-12-13",1.4143,1.4211,1.4005,1.4143,67200.0],["1982-12-14",1.4211,1.4417,1.4005,1.4005,85600.0],["1982-12-15",1.3799,1.3937,1.3593,1.3799,128000.0],["1982-12-16",1.3662,1.3868,1.3456,1.3593,432000.0],["1982-12-17",1.3387,1.3525,1.325,1.3387,198400.0],["1982-12-20",1.3113,1.3387,1.2838,1.2907,220800.0],["1982-12-21",1.2838,1.3044,1.2632,1.2907,470400.0],["1982-12-22",1.2976,1.3044,1.2838,1.2907,281600.0],["1982-12-23",1.3113,1.3181,1.2976,1.3181,51200.0],["1982-12-27",1.3456,1.4005,1.2907,1.4005,229600.0],["1982-12-28",1.3662,1.3868,1.3456,1.3456,135200.0],["1982-12-29",1.3662,1.3868,1.3387,1.3799,104800.0],["1982-12-30",1.3662,1.3731,1.3593,1.3662,264800.0],["1982-12-31",1.3662,1.3731,1.3593,1.3731,271200.0],["1983-01-03",1.3731,1.3937,1.3525,1.3731,155200.0],["1983-01-04",1.3731,1.3799,1.3593,1.3799,464800.0],["1983-01-05",1.3799,1.3868,1.3731,1.3731,344800.0],["1983-01-06",1.4074,1.4486,1.3662,1.4486,232000.0],["1983-01-07",1.4349,1.4486,1.4143,1.4211,1452000.0],["1983-01-10",1.428,1.4349,1.4143,1.4143,261600.0],["1983-01-11",1.4211,1.428,1.4143,1.4211,240000.0],["1983-01-12",1.4211,1.428,1.4143,1.4211,305600.0],["1983-01-13",1.4211,1.4349,1.4074,1.4349,95200.0],["1983-01-14",1.4349,1.4417,1.428,1.4417,423200.0],["1983-01-17",1.4417,1.4486,1.428,1.4417,235200.0],["1983-01-18",1.4486,1.4555,1.4349,1.4349,96000.0],["1983-01-19",1.4418,1.4557,1.4279,1.4418,365600.0],["1983-01-20",1.4418,1.4487,1.4349,1.4349,36000.0],["1983-01-21",1.4279,1.4349,1.421,1.4349,269600.0],["1983-01-24",1.4279,1.4418,1.4141,1.4349,160800.0],["1983-01-25",1.4349,1.4418,1.421,1.4279,114400.0],["1983-01-26",1.4349,1.4349,1.4279,1.4279,76000.0],["1983-01-27",1.4349,1.4418,1.4279,1.4418,156800.0],["1983-01-28",1.4418,1.4418,1.4349,1.4418,272800.0],["1983-01-31",1.4487,1.4557,1.4418,1.4418,96000.0],["1983-02-01",1.4418,1.4487,1.4349,1.4349,478400.0],["1983-02-02",1.4349,1.4418,1.4279,1.4349,35200.0],["1983-02-03",1.4349,1.4418,1.4279,1.4349,89600.0],["1983-02-04",1.4418,1.4487,1.4349,1.4487,78400.0],["1983-02-07",1.4626,1.4764,1.4487,1.4764,104800.0],["1983-02-08",1.4695,1.4834,1.4557,1.4695,48000.0],["1983-02-09",1.4626,1.4695,1.4557,1.4626,55200.0],["1983-02-10",1.4764,1.4903,1.4557,1.4834,77600.0],["1983-02-11",1.4903,1.4972,1.4764,1.4972,66400.0],["1983-02-14",1.518,1.5458,1.4903,1.5458,252800.0],["1983-02-15",1.5596,1.5804,1.5388,1.5735,245600.0],["1983-02-16",1.5735,1.5804,1.5596,1.5596,96800.0],["1983-02-17",1.5388,1.5666,1.5111,1.525,161600.0],["1983-02-18",1.5319,1.5388,1.525,1.525,264800.0],["1983-02-22",1.5042,1.5388,1.4695,1.4764,150400.0],["1983-02-23",1.4626,1.4764,1.4418,1.4695,80800.0],["1983-02-24",1.4764,1.4834,1.4695,1.4834,96800.0],["1983-02-25",1.4764,1.4834,1.4626,1.4764,192800.0],["1983-02-28",1.5042,1.5388,1.4626,1.4972,313600.0],["1983-03-01",1.518,1.5319,1.4972,1.518,340000.0],["1983-03-02",1.5111,1.525,1.4972,1.4972,375200.0],["1983-03-03",1.5111,1.518,1.5042,1.5111,132800.0],["1983-03-04",1.5042,1.5111,1.4903,1.5042,112000.0],["1983-03-07",1.4834,1.5042,1.4557,1.4695,99200.0],["1983-03-08",1.4279,1.4557,1.3933,1.4002,151200.0],["1983-03-09",1.4002,1.4002,1.3933,1.4002,80800.0],["1983-03-10",1.4279,1.4557,1.4002,1.4141,212800.0],["1983-03-11",1.4141,1.4349,1.3933,1.4071,72800.0],["1983-03-14",1.4071,1.4141,1.4002,1.4002,46400.0],["1983-03-15",1.3863,1.4002,1.3725,1.4002,217600.0],["1983-03-16",1.4141,1.421,1.4002,1.4071,75200.0],["1983-03-17",1.3933,1.4071,1.3794,1.4002,140800.0],["1983-03-18",1.4141,1.4349,1.3933,1.421,381600.0],["1983-03-21",1.4418,1.4764,1.4071,1.4557,245600.0],["1983-03-22",1.4695,1.4695,1.4557,1.4557,93600.0],["1983-03-23",1.4557,1.4626,1.4557,1.4626,89600.0],["1983-03-24",1.4626,1.525,1.4557,1.525,483200.0],["1983-03-25",1.5111,1.518,1.4972,1.5111,59200.0],["1983-03-28",1.5111,1.525,1.4972,1.5111,124800.0],["1983-03-29",1.518,1.525,1.5111,1.525,150400.0],["1983-03-30",1.525,1.525,1.518,1.525,108000.0],["1983-03-31",1.525,1.525,1.4972,1.4972,91200.0],["1983-04-04",1.4903,1.5042,1.4834,1.4972,48800.0],["1983-04-05",1.5111,1.5111,1.4972,1.5042,112000.0],["1983-04-06",1.5111,1.5735,1.5111,1.5527,1468000.0],["1983-04-07",1.5527,1.5735,1.5388,1.5596,639200.0],["1983-04-08",1.5596,1.5666,1.5388,1.5527,210400.0],["1983-04-11",1.5527,1.5596,1.5388,1.5527,399200.0],["1983-04-12",1.5527,1.5596,1.5458,1.5458,1444000.0],["1983-04-13",1.5458,1.5596,1.5388,1.5527,476000.0],["1983-04-14",1.5527,1.6636,1.5527,1.6567,565600.0],["1983-04-15",1.6428,1.6428,1.6151,1.6359,217600.0],["1983-04-18",1.6082,1.6497,1.6012,1.6082,297600.0],["1983-04-19",1.6221,1.6221,1.5942,1.6012,214400.0],["1983-04-20",1.6012,1.6571,1.5872,1.6571,592000.0],["1983-04-21",1.6641,1.6781,1.6501,1.6501,296800.0],["1983-04-22",1.6781,1.727,1.6641,1.6781,386400.0],["1983-04-25",1.6501,1.6711,1.6221,1.6291,88800.0],["1983-04-26",1.706,1.7899,1.6151,1.7899,544000.0],["1983-04-27",1.7899,1.8109,1.769,1.776,616000.0],["1983-04-28",1.8109,1.8249,1.7899,1.8179,1049600.0],["1983-04-29",1.8109,1.8249,1.7899,1.7899,578400.0],["1983-05-02",1.7829,1.7969,1.769,1.769,496000.0],["1983-05-03",1.7829,1.8319,1.741,1.8039,1046400.0],["1983-05-04",1.8878,1.9228,1.8459,1.9158,797600.0],["1983-05-05",1.9228,1.9438,1.9018,1.9298,329600.0],["1983-05-06",1.9438,2.0137,1.9368,1.9857,840000.0],["1983-05-09",1.9787,1.9787,1.9508,1.9647,598400.0],["1983-05-10",1.9647,1.9647,1.9088,1.9158,272800.0],["1983-05-11",1.9018,1.9018,1.8878,1.8948,97600.0],["1983-05-12",1.8808,1.8948,1.8669,1.8948,1545600.0],["1983-05-13",1.8808,1.9298,1.8808,1.9298,132000.0],["1983-05-16",1.9158,1.9158,1.8669,1.8878,145600.0],["1983-05-17",1.8738,1.8948,1.8529,1.8808,100800.0],["1983-05-18",1.8948,1.9438,1.8948,1.9018,202400.0],["1983-05-19",1.9158,1.9298,1.9018,1.9158,74400.0],["1983-05-20",1.9088,1.9158,1.8878,1.9018,63200.0],["1983-05-23",1.8878,1.8948,1.8459,1.8808,187200.0],["1983-05-24",1.9018,1.9228,1.8878,1.9228,140800.0],["1983-05-25",1.9438,2.0277,1.9438,2.0137,458400.0],["1983-05-26",1.9997,2.0137,1.9927,2.0067,148800.0],["1983-05-27",2.0137,2.0836,2.0137,2.0417,304000.0],["1983-05-31",2.0556,2.1046,2.0486,2.0906,320000.0],["1983-06-01",2.0906,2.0906,2.0417,2.0626,198400.0],["1983-06-02",2.0766,2.1046,2.0626,2.1046,192800.0],["1983-06-03",2.1116,2.2095,2.0976,2.1815,368000.0],["1983-06-06",2.1675,2.2095,2.1535,2.1955,205600.0],["1983-06-07",2.2025,2.2165,2.1465,2.1535,345600.0],["1983-06-08",2.1815,2.2304,2.1745,2.2095,709600.0],["1983-06-09",2.2095,2.2514,2.2095,2.2374,1167200.0],["1983-06-10",2.2374,2.2584,2.2304,2.2374,284800.0],["1983-06-13",2.2654,2.3073,2.2444,2.2584,353600.0],["1983-06-14",2.2584,2.2584,2.2095,2.2514,575200.0],["1983-06-15",2.2584,2.2654,2.2514,2.2514,188800.0],["1983-06-16",2.2654,2.3703,2.2654,2.3633,245600.0],["1983-06-17",2.3633,2.4332,2.3633,2.3912,472800.0],["1983-06-20",2.4052,2.4122,2.3843,2.4122,214400.0],["1983-06-21",2.4262,2.4612,2.4122,2.4612,422400.0],["1983-06-22",2.4612,2.4752,2.4472,2.4752,439200.0],["1983-06-23",2.4612,2.4682,2.3703,2.3912,910400.0],["1983-06-24",2.3773,2.3773,2.3073,2.3353,160000.0],["1983-06-27",2.3423,2.3773,2.3213,2.3423,235200.0],["1983-06-28",2.3423,2.3493,2.2234,2.2234,344800.0],["1983-06-29",2.2095,2.2095,2.1605,2.1885,131200.0],["1983-06-30",2.1745,2.2095,2.1745,2.1815,85600.0],["1983-07-01",2.1815,2.2095,2.1815,2.2095,199200.0],["1983-07-05",2.1535,2.1815,2.1465,2.1815,176000.0],["1983-07-06",2.1955,2.2095,2.1815,2.2095,232000.0],["1983-07-07",2.2095,2.2095,2.1815,2.1815,136800.0],["1983-07-08",2.1815,2.1955,2.1675,2.1675,292000.0],["1983-07-11",2.1675,2.1955,2.1605,2.1815,104000.0],["1983-07-12",2.1815,2.1955,2.1675,2.1815,744800.0],["1983-07-13",2.1745,2.1955,2.1535,2.1745,210400.0],["1983-07-14",2.1745,2.2025,2.1745,2.1745,419200.0],["1983-07-15",2.1745,2.1745,2.1395,2.1395,89600.0],["1983-07-18",2.1256,2.1256,2.1046,2.1046,255200.0],["1983-07-19",2.1116,2.1187,2.0975,2.0975,112800.0],["1983-07-20",2.1116,2.2383,2.1116,2.2242,457600.0],["1983-07-21",2.2805,2.3932,2.2805,2.3157,988800.0],["1983-07-22",2.2946,2.3157,2.2735,2.3017,228800.0],["1983-07-25",2.3017,2.3017,2.2665,2.2946,208000.0],["1983-07-26",2.2946,2.3298,2.2946,2.3298,225600.0],["1983-07-27",2.3369,2.365,2.3298,2.3298,203200.0],["1983-07-28",2.3157,2.3228,2.2805,2.2805,136800.0],["1983-07-29",2.2665,2.2876,2.2665,2.2805,100000.0],["1983-08-01",2.2665,2.2876,2.2594,2.2594,260000.0],["1983-08-02",2.2594,2.2594,2.2242,2.2383,134400.0],["1983-08-03",2.2313,2.2383,2.189,2.2172,236000.0],["1983-08-04",2.2172,2.2242,2.2102,2.2102,48800.0],["1983-08-05",2.2172,2.2172,2.1961,2.2031,266400.0],["1983-08-08",2.1961,2.1961,2.1679,2.1679,307200.0],["1983-08-09",2.175,2.175,2.0975,2.1257,348800.0],["1983-08-10",2.1398,2.1539,2.1327,2.1539,131200.0],["1983-08-11",2.175,2.2102,2.175,2.2102,765600.0],["1983-08-12",2.1961,2.2242,2.1961,2.2242,20013600.0],["1983-08-15",2.2383,2.2735,2.2383,2.2665,362400.0],["1983-08-16",2.2594,2.2594,2.2313,2.2313,2981600.0],["1983-08-17",2.2454,2.2665,2.2383,2.2665,571200.0],["1983-08-18",2.2665,2.2665,2.2242,2.2242,290400.0],["1983-08-19",2.2242,2.2383,2.2172,2.2242,34400.0],["1983-08-22",2.2383,2.2383,2.2172,2.2172,48800.0],["1983-08-23",2.2102,2.2242,2.182,2.182,36000.0],["1983-08-24",2.1961,2.2031,2.1961,2.1961,77600.0],["1983-08-25",2.1961,2.1961,2.1961,2.1961,24000.0],["1983-08-26",2.1961,2.1961,2.1961,2.1961,37600.0],["1983-08-29",2.2031,2.2031,2.1961,2.1961,16000.0],["1983-08-30",2.1961,2.2102,2.1961,2.2102,140800.0],["1983-08-31",2.1961,2.2031,2.1961,2.1961,284000.0],["1983-09-01",2.2102,2.2172,2.1961,2.1961,498400.0],["1983-09-02",2.1961,2.1961,2.175,2.1961,66400.0],["1983-09-06",2.1961,2.2102,2.175,2.175,1460800.0],["1983-09-07",2.1609,2.1679,2.1116,2.1257,123200.0],["1983-09-08",2.1398,2.1398,2.1257,2.1327,112800.0],["1983-09-09",2.1257,2.1257,2.0764,2.1046,90400.0],["1983-09-12",2.0975,2.1257,2.0975,2.1116,936800.0],["1983-09-13",2.1257,2.1257,2.1116,2.1257,60800.0],["1983-09-14",2.1116,2.1257,2.1116,2.1116,161600.0],["1983-09-15",2.1257,2.1257,2.1116,2.1116,77600.0],["1983-09-16",2.1116,2.1187,2.0975,2.0975,114400.0],["1983-09-19",2.1046,2.1539,2.1046,2.1398,62400.0],["1983-09-20",2.1468,2.2313,2.1468,2.1961,279200.0],["1983-09-21",2.2594,2.3228,2.2594,2.3228,332800.0],["1983-09-22",2.3228,2.4776,2.3228,2.4636,372800.0],["1983-09-23",2.4776,2.4776,2.4213,2.4636,203200.0],["1983-09-26",2.5269,2.5269,2.4776,2.4987,549600.0],["1983-09-27",2.4987,2.6677,2.4636,2.6114,722400.0],["1983-09-28",2.5973,2.6677,2.5762,2.6536,445600.0],["1983-09-29",2.6747,2.7169,2.6747,2.6818,257600.0],["1983-09-30",2.6747,2.6818,2.6536,2.6677,502400.0],["1983-10-03",2.6818,2.6818,2.6325,2.6466,422400.0],["1983-10-04",2.6466,2.7029,2.6325,2.6958,241600.0],["1983-10-05",2.6958,2.7451,2.6747,2.7451,328800.0],["1983-10-06",2.8014,2.8577,2.7733,2.8577,1056000.0],["1983-10-07",2.8436,2.914,2.8436,2.914,356800.0],["1983-10-10",2.914,2.914,2.8788,2.8929,313600.0],["1983-10-11",2.8929,2.9,2.8436,2.8648,392800.0],["1983-10-12",2.8605,2.9172,2.8464,2.9101,415200.0],["1983-10-13",2.903,2.9172,2.8959,2.903,2447200.0],["1983-10-14",2.9101,2.9101,2.7897,2.8109,1292800.0],["1983-10-17",2.811,2.8747,2.811,2.8322,246400.0],["1983-10-18",2.8464,2.8464,2.818,2.818,308800.0],["1983-10-19",2.8039,2.818,2.7897,2.8109,304000.0],["1983-10-20",2.818,2.9313,2.818,2.903,235200.0],["1983-10-21",2.903,2.9101,2.8464,2.8676,226400.0],["1983-10-24",2.8464,2.8464,2.818,2.8322,128000.0],["1983-10-25",2.818,2.8322,2.7897,2.7897,407200.0],["1983-10-26",2.7614,2.7614,2.6906,2.6906,263200.0],["1983-10-27",2.7047,2.7118,2.6977,2.7047,73600.0],["1983-10-28",2.7189,2.7401,2.7189,2.7189,303200.0],["1983-10-31",2.7331,2.7401,2.6906,2.6906,595200.0],["1983-11-01",2.7047,2.7047,2.6693,2.6764,136800.0],["1983-11-02",2.6623,2.6623,2.6269,2.6339,168000.0],["1983-11-03",2.6339,2.6481,2.5915,2.6339,233600.0],["1983-11-04",2.6339,2.6552,2.6198,2.6198,449600.0],["1983-11-07",2.6056,2.6552,2.5985,2.6481,891200.0],["1983-11-08",2.6481,2.6552,2.6269,2.6481,275200.0],["1983-11-09",2.6481,2.7897,2.6481,2.7897,643200.0],["1983-11-10",2.7897,2.8605,2.7685,2.8251,844000.0],["1983-11-11",2.8251,2.8251,2.811,2.8251,106400.0],["1983-11-14",2.8251,2.9101,2.8251,2.8747,1212800.0],["1983-11-15",2.8605,2.9596,2.8605,2.9242,392000.0],["1983-11-16",3.0021,3.0588,2.9172,3.0588,396400.0],["1983-11-17",3.1437,3.1862,3.0729,3.0871,526800.0],["1983-11-18",3.0871,3.0871,3.0446,3.0588,60000.0],["1983-11-21",3.0304,3.0446,3.0021,3.0163,344400.0],["1983-11-22",3.0871,3.1296,3.0871,3.1013,769600.0],["1983-11-23",3.0871,3.1012,3.0304,3.0304,559200.0],["1983-11-25",3.0021,3.0588,3.0021,3.0588,91200.0],["1983-11-28",3.0446,3.0446,2.9738,2.988,450000.0],["1983-11-29",2.9738,2.988,2.9172,2.9738,544400.0],["1983-11-30",2.9596,3.0304,2.9455,3.0021,213200.0],["1983-12-01",3.0304,3.1154,3.0304,3.1154,269600.0],["1983-12-02",3.1154,3.1154,3.0446,3.0729,193600.0],["1983-12-05",3.1012,3.2287,3.1012,3.2287,596400.0],["1983-12-06",3.2287,3.3278,3.2287,3.2853,995200.0],["1983-12-07",3.2853,3.3561,3.2853,3.3561,536800.0],["1983-12-08",3.3703,3.3845,3.2853,3.2995,289600.0],["1983-12-09",3.2853,3.3561,3.2853,3.3561,291200.0],["1983-12-12",3.342,3.3561,3.2429,3.257,788000.0],["1983-12-13",3.2429,3.2853,3.1862,3.2712,774400.0],["1983-12-14",3.2429,3.2853,3.2004,3.2145,235600.0],["1983-12-15",3.2287,3.2429,3.1862,3.2145,890400.0],["1983-12-16",3.2145,3.2145,3.1296,3.2145,762000.0],["1983-12-19",3.2145,3.3137,3.2004,3.257,702400.0],["1983-12-20",3.2853,3.2995,3.257,3.2712,228800.0],["1983-12-21",3.2853,3.2853,3.1296,3.1721,350000.0],["1983-12-22",3.1721,3.257,3.1437,3.1721,634400.0],["1983-12-23",3.1721,3.1721,3.1154,3.1154,55200.0],["1983-12-27",3.1296,3.1296,3.1012,3.1154,76000.0],["1983-12-28",3.1437,3.257,3.1154,3.1579,100800.0],["1983-12-29",3.1579,3.2145,3.1296,3.2004,181200.0],["1983-12-30",3.2287,3.2853,3.2145,3.2712,104000.0],["1984-01-03",3.2429,3.2429,3.1721,3.1721,79600.0],["1984-01-04",3.1721,3.2712,3.1721,3.2712,236400.0],["1984-01-05",3.2853,3.4836,3.2853,3.427,756800.0],["1984-01-06",3.427,3.5686,3.4128,3.5402,1007600.0],["1984-01-09",3.5119,3.5686,3.4553,3.5119,364800.0],["1984-01-10",3.5402,3.5686,3.5261,3.5261,194000.0],["1984-01-11",3.5261,3.5261,3.427,3.4978,385200.0],["1984-01-12",3.5261,3.5544,3.4128,3.4128,103200.0],["1984-01-13",3.4836,3.4836,3.3986,3.4836,696400.0],["1984-01-16",3.5119,3.611,3.5119,3.611,203200.0],["1984-01-17",3.6535,3.6535,3.5261,3.5402,424800.0],["1984-01-18",3.5402,3.5402,3.3986,3.5119,491600.0],["1984-01-19",3.5432,3.6144,3.529,3.6001,277200.0],["1984-01-20",3.6001,3.6001,3.5717,3.5717,82400.0],["1984-01-23",3.5432,3.5575,3.4863,3.4863,89600.0],["1984-01-24",3.3725,3.4294,3.3725,3.4009,132400.0],["1984-01-25",3.4294,3.4436,3.3582,3.3725,310800.0],["1984-01-26",3.3867,3.3867,3.344,3.3725,167200.0],["1984-01-27",3.3725,3.3867,3.2586,3.2586,206000.0],["1984-01-30",3.3013,3.3013,3.0309,3.0736,504800.0],["1984-01-31",3.0736,3.1021,3.0309,3.0736,487200.0],["1984-02-01",3.0736,3.2729,3.0736,3.1021,371600.0],["1984-02-02",3.1163,3.159,3.0736,3.1306,735600.0],["1984-02-03",3.159,3.159,3.0025,3.0025,647600.0],["1984-02-06",2.9029,3.0167,2.846,2.9313,270400.0],["1984-02-07",2.9598,3.0594,2.9171,3.0452,84400.0],["1984-02-08",3.0167,3.0452,2.9456,2.9456,390000.0],["1984-02-09",2.9313,3.0167,2.8887,2.9598,124000.0],["1984-02-10",2.9456,3.031,2.9313,2.9598,204000.0],["1984-02-13",2.9598,2.9883,2.9313,2.9883,260000.0],["1984-02-14",3.0167,3.1163,3.0167,3.1021,684000.0],["1984-02-15",3.1306,3.159,3.0736,3.0736,280000.0],["1984-02-16",3.0452,3.0452,2.9598,2.9883,1434400.0],["1984-02-17",2.9883,2.9883,2.9029,2.9313,287600.0],["1984-02-21",2.9029,2.9171,2.8744,2.9029,98800.0],["1984-02-22",2.9171,2.9171,2.8887,2.9029,89200.0],["1984-02-23",2.8744,2.8887,2.7321,2.8317,331600.0],["1984-02-24",2.8744,2.9171,2.8602,2.9029,204400.0],["1984-02-27",2.9313,2.974,2.9313,2.9456,232000.0],["1984-02-28",2.9313,2.9313,2.8175,2.8317,116800.0],["1984-02-29",2.8317,2.846,2.8033,2.8317,203600.0],["1984-03-01",2.8317,2.8317,2.7748,2.8175,71200.0],["1984-03-02",2.8175,3.0167,2.8175,2.9883,254800.0],["1984-03-05",2.9883,3.0025,2.9029,2.9456,93600.0],["1984-03-06",2.9456,2.9883,2.9171,2.9171,46800.0],["1984-03-07",2.8887,2.8887,2.789,2.846,198400.0],["1984-03-08",2.846,2.8887,2.846,2.8602,122400.0],["1984-03-09",2.8602,2.8744,2.846,2.8744,77200.0],["1984-03-12",2.9029,2.9171,2.8602,2.8887,404400.0],["1984-03-13",2.8887,2.9313,2.8602,2.8602,222400.0],["1984-03-14",2.846,2.8744,2.7748,2.8744,811600.0],["1984-03-15",2.846,2.9029,2.846,2.8744,133200.0],["1984-03-16",3.0736,3.0736,2.8744,2.9029,1252800.0],["1984-03-19",2.8744,2.8887,2.789,2.8175,628400.0],["1984-03-20",2.8033,2.8175,2.7321,2.789,283600.0],["1984-03-21",2.789,2.846,2.7748,2.846,510800.0],["1984-03-22",2.8175,2.8887,2.8175,2.8175,152800.0],["1984-03-23",2.846,2.9456,2.8175,2.9456,390800.0],["1984-03-26",2.9456,3.0167,2.9456,2.9598,238000.0],["1984-03-27",2.974,3.031,2.974,2.974,252000.0],["1984-03-28",3.0594,3.0594,3.0167,3.0309,99200.0],["1984-03-29",3.0452,3.1163,3.0452,3.1021,950800.0],["1984-03-30",3.1306,3.1306,3.0879,3.0879,260000.0],["1984-04-02",3.1163,3.159,3.0879,3.1021,216800.0],["1984-04-03",3.1163,3.2871,3.1163,3.2444,1034000.0],["1984-04-04",3.2444,3.3155,3.2159,3.2871,1216000.0],["1984-04-05",3.3013,3.3013,3.2302,3.2302,875200.0],["1984-04-06",3.1875,3.1875,3.0736,3.1448,258800.0],["1984-04-09",3.2159,3.2159,3.0879,3.1163,834400.0],["1984-04-10",3.1306,3.159,3.1163,3.1306,432000.0],["1984-04-11",3.1448,3.1448,3.0167,3.0309,231600.0],["1984-04-12",3.0167,3.1021,2.974,3.1021,764800.0],["1984-04-13",3.1021,3.1021,3.0736,3.0879,381600.0],["1984-04-16",3.0736,3.0736,3.0167,3.0452,66800.0],["1984-04-17",3.0309,3.1021,3.0167,3.0594,150000.0],["1984-04-18",3.0193,3.0909,3.0193,3.0623,210800.0],["1984-04-19",3.0623,3.1052,3.0623,3.0623,537600.0],["1984-04-23",3.0909,3.0909,3.0337,3.0337,201600.0],["1984-04-24",3.0337,3.0766,2.9907,3.0623,98000.0],["1984-04-25",3.048,3.048,2.9764,3.005,266400.0],["1984-04-26",3.005,3.1767,3.005,3.1481,1794000.0],["1984-04-27",3.1624,3.234,3.1624,3.1767,667600.0],["1984-04-30",3.1767,3.1911,3.1195,3.1911,207200.0],["1984-05-01",3.1481,3.234,3.1481,3.2054,317600.0],["1984-05-02",3.2054,3.234,3.1911,3.2197,886800.0],["1984-05-03",3.2197,3.3055,3.2197,3.2769,399200.0],["1984-05-04",3.2912,3.2912,3.1481,3.1624,370400.0],["1984-05-07",3.1481,3.1767,3.1338,3.1767,162800.0],["1984-05-08",3.2054,3.2054,3.1624,3.1911,256400.0],["1984-05-09",3.1911,3.1911,3.1195,3.1481,337200.0],["1984-05-10",3.1481,3.3055,3.1481,3.2483,473200.0],["1984-05-11",3.2483,3.2483,3.1195,3.1911,187200.0],["1984-05-14",3.1911,3.1911,3.0623,3.1052,381200.0],["1984-05-15",3.0909,3.1195,3.005,3.0766,468000.0],["1984-05-16",3.0909,3.1767,3.0909,3.1767,163600.0],["1984-05-17",3.1624,3.1911,3.0766,3.0909,367600.0],["1984-05-18",3.0623,3.0909,2.9907,3.005,242800.0],["1984-05-21",3.005,3.0623,2.8619,2.8619,314800.0],["1984-05-22",2.9049,2.9335,2.7475,2.8047,504000.0],["1984-05-23",2.8047,2.8047,2.7188,2.7618,491200.0],["1984-05-24",2.7761,2.7761,2.7331,2.7761,203600.0],["1984-05-25",2.7761,2.8476,2.7475,2.8476,192000.0],["1984-05-29",2.819,2.8619,2.7761,2.8333,77200.0],["1984-05-30",2.8047,2.8476,2.7904,2.8047,104000.0],["1984-05-31",2.7904,2.9192,2.7761,2.9192,216000.0],["1984-06-01",2.9335,3.0623,2.9335,3.0623,320800.0],["1984-06-04",3.1195,3.1481,3.0766,3.1052,508800.0],["1984-06-05",3.0766,3.1338,3.0623,3.1338,669600.0],["1984-06-06",3.1481,3.1911,3.1052,3.1911,165200.0],["1984-06-07",3.1767,3.1911,3.1481,3.1481,144400.0],["1984-06-08",3.1481,3.1767,3.1481,3.1624,158000.0],["1984-06-11",3.1481,3.1624,3.1052,3.1195,177200.0],["1984-06-12",3.1195,3.1338,3.0909,3.1338,624000.0],["1984-06-13",3.1338,3.1338,3.1052,3.1338,224800.0],["1984-06-14",3.1338,3.1481,3.0909,3.1481,161200.0],["1984-06-15",3.1338,3.1624,3.1195,3.1481,86400.0],["1984-06-18",3.1624,3.2626,3.1624,3.2483,193600.0],["1984-06-19",3.2626,3.2769,3.1767,3.2054,142800.0],["1984-06-20",3.1911,3.234,3.1624,3.2054,237200.0],["1984-06-21",3.1624,3.2054,3.1481,3.2054,676000.0],["1984-06-22",3.2054,3.2912,3.2054,3.2626,277200.0],["1984-06-25",3.2912,3.3771,3.2769,3.3198,285200.0],["1984-06-26",3.3342,3.3628,3.3198,3.3198,118000.0],["1984-06-27",3.2912,3.4057,3.2912,3.3055,535200.0],["1984-06-28",3.2769,3.3628,3.2769,3.3628,293200.0],["1984-06-29",3.3342,3.3914,3.3198,3.3198,257200.0],["1984-07-02",3.3198,3.3485,3.234,3.2626,97600.0],["1984-07-03",3.2483,3.3055,3.234,3.3055,83200.0],["1984-07-05",3.2769,3.3771,3.2769,3.3485,136400.0],["1984-07-06",3.3485,3.4057,3.3485,3.3914,167600.0],["1984-07-09",3.4057,3.42,3.3485,3.3771,168000.0],["1984-07-10",3.4057,3.4916,3.4057,3.4629,318000.0],["1984-07-11",3.4916,3.4916,3.3771,3.4057,308400.0],["1984-07-12",3.3914,3.42,3.3198,3.4057,265200.0],["1984-07-13",3.4343,3.4916,3.4057,3.4486,437600.0],["1984-07-16",3.42,3.4343,3.2912,3.3342,206000.0],["1984-07-17",3.3628,3.5345,3.3628,3.4916,532400.0],["1984-07-18",3.4916,3.5059,3.4629,3.5059,237200.0],["1984-07-19",3.5433,3.5865,3.3561,3.3561,505600.0],["1984-07-20",3.3129,3.3129,3.2408,3.2552,309200.0],["1984-07-23",3.2552,3.2697,3.2264,3.2264,62800.0],["1984-07-24",3.1976,3.2552,3.1688,3.2264,247200.0],["1984-07-25",3.1832,3.2696,3.1832,3.2552,72400.0],["1984-07-26",3.2552,3.3129,3.2552,3.3129,116400.0],["1984-07-27",3.3417,3.4425,3.3417,3.4281,117200.0],["1984-07-30",3.4425,3.5001,3.4281,3.4281,248000.0],["1984-07-31",3.4425,3.4569,3.4281,3.4281,210400.0],["1984-08-01",3.4425,3.5865,3.4425,3.5577,341600.0],["1984-08-02",3.6586,3.8458,3.6297,3.745,1380400.0],["1984-08-03",3.8602,3.9034,3.8314,3.8746,1471200.0],["1984-08-06",3.9178,4.1051,3.9178,4.033,1042400.0],["1984-08-07",4.0042,4.1771,4.0042,4.1051,804400.0],["1984-08-08",4.0475,4.0763,3.9466,3.9754,980800.0],["1984-08-09",3.9466,4.0042,3.8746,3.9898,588400.0],["1984-08-10",4.0907,4.1483,4.0186,4.0475,644400.0],["1984-08-13",4.0186,4.033,3.9754,4.0186,219600.0],["1984-08-14",4.0042,4.033,3.9898,4.0042,58000.0],["1984-08-15",3.9754,4.0186,3.817,3.817,351600.0],["1984-08-16",3.7594,3.961,3.745,3.9322,286400.0],["1984-08-17",3.9754,4.033,3.9466,4.0186,138000.0],["1984-08-20",3.9898,4.0042,3.9754,3.9898,62800.0],["1984-08-21",4.0186,4.0763,4.0042,4.0619,324800.0],["1984-08-22",4.0763,4.0763,3.9466,3.9754,232000.0],["1984-08-23",4.0042,4.033,3.9466,4.0042,82800.0],["1984-08-24",4.0186,4.033,4.0042,4.0042,80400.0],["1984-08-27",4.0042,4.0186,3.9466,4.0042,54400.0],["1984-08-28",4.0186,4.033,4.0042,4.033,86000.0],["1984-08-29",4.0042,4.0619,4.0042,4.0619,324400.0],["1984-08-30",4.0619,4.0907,4.0619,4.0907,150800.0],["1984-08-31",4.0619,4.0907,4.0619,4.0763,44400.0],["1984-09-04",4.0619,4.0619,3.9754,3.9898,378400.0],["1984-09-05",3.9898,4.0186,3.961,4.0042,163600.0],["1984-09-06",3.9898,4.0042,3.9466,3.9754,130400.0],["1984-09-07",3.9466,3.9754,3.8458,3.8602,216000.0],["1984-09-10",3.8314,3.8458,3.7882,3.8458,80000.0],["1984-09-11",3.8602,3.9322,3.8602,3.9034,307200.0],["1984-09-12",3.889,3.9178,3.8746,3.889,860800.0],["1984-09-13",3.889,3.9466,3.889,3.9178,769200.0],["1984-09-14",3.961,3.9898,3.9466,3.9466,358800.0],["1984-09-17",3.961,4.0042,3.9466,3.9754,602800.0],["1984-09-18",3.9754,3.9898,3.9178,3.9178,794800.0],["1984-09-19",3.8602,3.9034,3.8602,3.8602,308400.0],["1984-09-20",3.8314,3.889,3.8314,3.8458,268800.0],["1984-09-21",3.9034,3.961,3.8602,3.8746,460400.0],["1984-09-24",3.8026,3.8314,3.745,3.745,314800.0],["1984-09-25",3.745,3.7738,3.7018,3.745,174400.0],["1984-09-26",3.7594,3.7882,3.745,3.7594,100000.0],["1984-09-27",3.7882,3.8602,3.7882,3.817,344000.0],["1984-09-28",3.7882,3.817,3.745,3.7738,85200.0],["1984-10-01",3.7594,3.817,3.7594,3.7738,608800.0],["1984-10-02",3.7738,3.7882,3.7594,3.7594,93200.0],["1984-10-03",3.745,3.7594,3.6441,3.7018,594800.0],["1984-10-04",3.7306,3.745,3.6874,3.7162,99600.0],["1984-10-05",3.7018,3.7306,3.6874,3.7018,68000.0],["1984-10-08",3.6874,3.7018,3.6297,3.6586,31200.0],["1984-10-09",3.6586,3.673,3.6153,3.6153,368800.0],["1984-10-10",3.6153,3.6153,3.5433,3.5433,704800.0],["1984-10-11",3.5721,3.6153,3.5433,3.6153,496800.0],["1984-10-12",3.6441,3.8026,3.6009,3.7882,103600.0],["1984-10-15",3.7594,3.889,3.7594,3.8026,92800.0],["1984-10-16",3.8026,3.817,3.7594,3.7594,40000.0],["1984-10-17",3.7162,3.745,3.7162,3.7162,64000.0],["1984-10-18",3.745,3.7594,3.6441,3.7306,1345200.0],["1984-10-19",3.7683,3.8842,3.7683,3.8407,617200.0],["1984-10-22",3.8407,3.8987,3.8262,3.8697,244800.0],["1984-10-23",3.8697,3.9132,3.8552,3.8987,159200.0],["1984-10-24",3.8697,3.8842,3.8552,3.8552,71200.0],["1984-10-25",3.8697,3.8842,3.8407,3.8552,88800.0],["1984-10-26",3.8552,3.8842,3.7972,3.8117,338000.0],["1984-10-29",3.7972,3.8407,3.7827,3.7827,68000.0],["1984-10-30",3.8117,3.8697,3.7972,3.8697,141200.0],["1984-10-31",3.8697,3.8697,3.8407,3.8552,94400.0],["1984-11-01",3.8987,4.0001,3.8987,4.0001,474000.0],["1984-11-02",3.9857,4.0871,3.9857,4.0146,816800.0],["1984-11-05",4.0436,4.1451,4.0436,4.1306,982400.0],["1984-11-06",4.1161,4.1306,4.1016,4.1306,192400.0],["1984-11-07",4.1451,4.1451,4.0291,4.0436,308000.0],["1984-11-08",4.0436,4.0436,3.9857,4.0001,220800.0],["1984-11-09",4.0146,4.0871,3.9857,4.0146,140400.0],["1984-11-12",4.0291,4.0291,3.9422,3.9712,131600.0],["1984-11-13",3.9712,3.9857,3.9132,3.9132,42800.0],["1984-11-14",3.8987,3.9277,3.8552,3.8842,103200.0],["1984-11-15",3.8987,3.8987,3.7972,3.8262,87200.0],["1984-11-16",3.8262,3.9132,3.7683,3.7683,976000.0],["1984-11-19",3.8262,3.8262,3.6523,3.6523,240800.0],["1984-11-20",3.6958,3.7538,3.6958,3.7393,173600.0],["1984-11-21",3.7103,3.8262,3.7103,3.8262,452400.0],["1984-11-23",3.8262,3.8552,3.8117,3.8262,105200.0],["1984-11-26",3.8262,3.8407,3.7972,3.8407,210800.0],["1984-11-27",3.8262,3.8552,3.8262,3.8262,53600.0],["1984-11-28",3.8262,3.8262,3.7103,3.7248,516400.0],["1984-11-29",3.7103,3.7103,3.6378,3.6523,64000.0],["1984-11-30",3.6523,3.6813,3.6088,3.6378,525200.0],["1984-12-03",3.6668,3.7248,3.6523,3.7248,223600.0],["1984-12-04",3.7538,3.7683,3.5509,3.5943,528400.0],["1984-12-05",3.5653,3.5653,3.4204,3.4494,837600.0],["1984-12-06",3.4494,3.4494,3.2755,3.4059,1047600.0],["1984-12-07",3.4059,3.4494,3.3914,3.4349,188800.0],["1984-12-10",3.4204,3.4494,3.3769,3.4494,375200.0],["1984-12-11",3.4349,3.5074,3.4204,3.5074,146000.0],["1984-12-12",3.4784,3.5074,3.3624,3.3624,539600.0],["1984-12-13",3.3335,3.3624,3.29,3.3045,772400.0],["1984-12-14",3.2755,3.4204,3.2755,3.3914,1002800.0],["1984-12-17",3.4204,3.5364,3.4059,3.5364,331200.0],["1984-12-18",3.6523,3.7827,3.6233,3.7827,502800.0],["1984-12-19",3.7393,3.7683,3.6523,3.6668,774400.0],["1984-12-20",3.6813,3.7103,3.6668,3.6668,224000.0],["1984-12-21",3.6668,3.6668,3.6088,3.6523,99600.0],["1984-12-24",3.6813,3.7972,3.6813,3.7683,332400.0],["1984-12-26",3.7827,3.8552,3.7827,3.8552,190800.0],["1984-12-27",3.8842,3.8842,3.7827,3.7827,119200.0],["1984-12-28",3.7827,3.8552,3.7827,3.8552,128400.0],["1984-12-31",3.9422,3.9567,3.9132,3.9277,272000.0],["1985-01-02",3.9132,3.9132,3.7972,3.8407,211600.0],["1985-01-03",3.8407,3.8987,3.8262,3.8262,226000.0],["1985-01-04",3.8262,3.8987,3.8262,3.8987,389200.0],["1985-01-07",3.9567,4.0001,3.9277,3.9857,1370800.0],["1985-01-08",3.9857,4.0001,3.9277,3.9857,207600.0],["1985-01-09",3.9857,4.0001,3.8842,3.9277,138400.0],["1985-01-10",3.9712,3.9857,3.8842,3.9712,286000.0],["1985-01-11",3.9712,4.0001,3.9422,3.9712,312800.0],["1985-01-14",3.9567,3.9857,3.9422,3.9857,187600.0],["1985-01-15",4.0146,4.0871,3.9856,4.0436,477600.0],["1985-01-16",4.0436,4.0871,4.0146,4.0726,158000.0],["1985-01-17",4.0871,4.1161,4.0581,4.0871,896000.0],["1985-01-18",4.1163,4.1455,4.1017,4.1163,566800.0],["1985-01-21",4.1163,4.2915,4.1163,4.2769,773600.0],["1985-01-22",4.379,4.4812,4.3644,4.4082,1120000.0],["1985-01-23",4.4374,4.4374,4.3644,4.4374,388400.0],["1985-01-24",4.4374,4.452,4.3936,4.4228,167200.0],["1985-01-25",4.4082,4.4374,4.4082,4.4374,163200.0],["1985-01-28",4.4374,4.452,4.4228,4.4374,176000.0],["1985-01-29",4.4082,4.5104,4.4082,4.4812,274400.0],["1985-01-30",4.525,4.598,4.4958,4.525,353600.0],["1985-01-31",4.4958,4.5104,4.4812,4.5104,276000.0],["1985-02-01",4.525,4.525,4.452,4.4666,190400.0],["1985-02-04",4.4374,4.5542,4.4374,4.4812,376000.0],["1985-02-05",4.5104,4.5104,4.452,4.4666,148400.0],["1985-02-06",4.4958,4.4958,4.4374,4.4374,90800.0],["1985-02-07",4.4666,4.6418,4.4666,4.6126,386000.0],["1985-02-08",4.6272,4.6272,4.5542,4.6126,318000.0],["1985-02-11",4.6126,4.6126,4.5688,4.5834,92000.0],["1985-02-12",4.5834,4.5834,4.5396,4.5834,106400.0],["1985-02-13",4.5834,4.6856,4.5834,4.6418,402800.0],["1985-02-14",4.7148,4.7294,4.671,4.671,447200.0],["1985-02-15",4.671,4.7586,4.671,4.7294,389200.0],["1985-02-19",4.7002,4.7294,4.6418,4.6418,198000.0],["1985-02-20",4.6418,4.7294,4.6126,4.6418,115200.0],["1985-02-21",4.6126,4.6126,4.4374,4.4374,254000.0],["1985-02-22",4.4374,4.5396,4.4228,4.5104,413200.0],["1985-02-25",4.4812,4.4812,4.3936,4.4082,207600.0],["1985-02-26",4.4082,4.4958,4.3936,4.4812,214000.0],["1985-02-27",4.4958,4.5542,4.4958,4.5396,113200.0],["1985-02-28",4.5688,4.6126,4.5396,4.6126,43600.0],["1985-03-01",4.6126,4.671,4.598,4.671,98000.0],["1985-03-04",4.7002,4.7148,4.6272,4.6272,692000.0],["1985-03-05",4.6272,4.671,4.6272,4.6564,74400.0],["1985-03-06",4.6418,4.6564,4.5542,4.5688,1148400.0],["1985-03-07",4.5104,4.525,4.4666,4.525,296800.0],["1985-03-08",4.5542,4.5542,4.4666,4.5542,254800.0],["1985-03-11",4.5542,4.5542,4.4812,4.525,92400.0],["1985-03-12",4.525,4.525,4.4666,4.525,248000.0],["1985-03-13",4.4812,4.4958,4.3207,4.3498,497600.0],["1985-03-14",4.3207,4.379,4.3207,4.379,256800.0],["1985-03-15",4.379,4.3936,4.3498,4.379,146800.0],["1985-03-18",4.379,4.379,4.2039,4.2769,153600.0],["1985-03-19",4.2623,4.4374,4.2623,4.4374,217600.0],["1985-03-20",4.4082,4.4082,4.3061,4.3498,302400.0],["1985-03-21",4.3498,4.3644,4.2331,4.2915,197600.0],["1985-03-22",4.2623,4.2769,4.1163,4.1747,287200.0],["1985-03-25",4.1747,4.1747,3.8828,3.9849,834000.0],["1985-03-26",3.9995,4.0725,3.9995,4.0433,235200.0],["1985-03-27",4.0141,4.1747,4.0141,4.1601,640000.0],["1985-03-28",4.2331,4.2769,4.2185,4.2623,420000.0],["1985-03-29",4.2769,4.3207,4.2769,4.2915,259200.0],["1985-04-01",4.2915,4.3644,4.2915,4.3644,126800.0],["1985-04-02",4.3498,4.3644,4.2623,4.3061,226400.0],["1985-04-03",4.2769,4.3207,4.2623,4.2769,245200.0],["1985-04-04",4.2477,4.3061,4.2331,4.3061,116800.0],["1985-04-08",4.3207,4.3498,4.2915,4.3207,332000.0],["1985-04-09",4.2915,4.3207,4.2039,4.2185,460800.0],["1985-04-10",4.2477,4.2915,4.2331,4.2915,470800.0],["1985-04-11",4.3207,4.3498,4.3061,4.3061,352400.0],["1985-04-12",4.3061,4.3061,4.2477,4.2477,251600.0],["1985-04-15",4.2915,4.2915,4.2331,4.2331,183600.0],["1985-04-16",4.2331,4.2915,4.2331,4.2915,253200.0],["1985-04-17",4.3207,4.3207,4.2769,4.2769,40400.0],["1985-04-18",4.3061,4.3061,4.2331,4.2331,99600.0],["1985-04-19",4.2331,4.2478,4.2037,4.2037,70000.0],["1985-04-22",4.2331,4.2331,4.189,4.189,80000.0],["1985-04-23",4.1596,4.1743,4.1155,4.1743,312400.0],["1985-04-24",4.1596,4.1596,4.042,4.042,245200.0],["1985-04-25",4.042,4.042,3.8509,3.895,588000.0],["1985-04-26",3.8803,3.9391,3.8803,3.9244,421200.0],["1985-04-29",3.895,3.9538,3.895,3.9391,435600.0],["1985-04-30",3.9097,3.9538,3.8803,3.9097,764400.0],["1985-05-01",3.9097,3.9244,3.8656,3.8656,240000.0],["1985-05-02",3.8803,3.9097,3.8656,3.9097,104000.0],["1985-05-03",3.8803,3.895,3.8509,3.8509,399600.0],["1985-05-06",3.8509,3.8509,3.7333,3.7627,428800.0],["1985-05-07",3.7627,3.8509,3.7039,3.748,238000.0],["1985-05-08",3.7333,3.8068,3.6451,3.7921,1012400.0],["1985-05-09",3.8509,4.0567,3.7921,4.0567,2662800.0],["1985-05-10",4.1155,4.2478,4.1155,4.189,1401200.0],["1985-05-13",4.1743,4.2037,4.1596,4.1596,507200.0],["1985-05-14",4.1743,4.189,4.0714,4.1155,668800.0],["1985-05-15",4.1155,4.1449,4.1008,4.1302,192800.0],["1985-05-16",4.1302,4.1743,4.1302,4.1743,916000.0],["1985-05-17",4.1743,4.1743,4.0861,4.1449,1273600.0],["1985-05-20",4.2331,4.2772,4.2037,4.2772,735200.0],["1985-05-21",4.2919,4.3213,4.2478,4.3213,520000.0],["1985-05-22",4.3213,4.3213,4.2625,4.2919,174800.0],["1985-05-23",4.3066,4.3066,4.2625,4.2919,100000.0],["1985-05-24",4.2919,4.3213,4.2772,4.3213,190400.0],["1985-05-28",4.3213,4.3213,4.2919,4.3066,597600.0],["1985-05-29",4.3066,4.3066,4.2625,4.2625,501200.0],["1985-05-30",4.2625,4.2625,4.189,4.2184,116000.0],["1985-05-31",4.2184,4.2184,4.189,4.2037,181600.0],["1985-06-03",4.2037,4.2919,4.2037,4.2919,316400.0],["1985-06-04",4.2919,4.3066,4.2478,4.2919,242800.0],["1985-06-05",4.336,4.4095,4.3066,4.4095,2098800.0],["1985-06-06",4.3801,4.4682,4.3654,4.4682,478000.0],["1985-06-07",4.4976,4.4976,4.4241,4.4535,247600.0],["1985-06-10",4.4388,4.4976,4.4095,4.4829,222000.0],["1985-06-11",4.4976,4.527,4.4682,4.4682,375600.0],["1985-06-12",4.5123,4.5123,4.3801,4.3801,176000.0],["1985-06-13",4.3801,4.4829,4.3066,4.3066,180000.0],["1985-06-14",4.3507,4.3801,4.2919,4.3801,307200.0],["1985-06-17",4.3507,4.3801,4.2919,4.2919,197600.0],["1985-06-18",4.3213,4.336,4.2625,4.2919,438800.0],["1985-06-19",4.2919,4.2919,4.2478,4.2625,111200.0],["1985-06-20",4.2625,4.2625,4.2184,4.2625,222000.0],["1985-06-21",4.2625,4.2772,4.2037,4.2478,297600.0],["1985-06-24",4.2184,4.2919,4.189,4.2919,532800.0],["1985-06-25",4.3066,4.3801,4.2919,4.3213,632000.0],["1985-06-26",4.2919,4.3213,4.2772,4.2919,155600.0],["1985-06-27",4.2919,4.3213,4.2772,4.2919,186400.0],["1985-06-28",4.3213,4.3507,4.3066,4.336,233600.0],["1985-07-01",4.3507,4.4241,4.3213,4.4241,400800.0],["1985-07-02",4.3948,4.4242,4.3654,4.3801,630000.0],["1985-07-03",4.3801,4.3948,4.336,4.3801,298400.0],["1985-07-05",4.3507,4.3947,4.3507,4.3654,534800.0],["1985-07-08",4.3948,4.3948,4.3213,4.3801,193200.0],["1985-07-09",4.3654,4.4094,4.3507,4.3654,352400.0],["1985-07-10",4.3654,4.4976,4.3654,4.4976,610800.0],["1985-07-11",4.4682,4.4976,4.4682,4.4829,228000.0],["1985-07-12",4.4976,4.5123,4.4682,4.5123,469200.0],["1985-07-15",4.5123,4.527,4.4976,4.527,823200.0],["1985-07-16",4.527,4.6446,4.4976,4.6446,466000.0],["1985-07-17",4.6446,4.7181,4.6299,4.7034,1475200.0],["1985-07-18",4.6887,4.6887,4.6593,4.6593,690000.0],["1985-07-19",4.6149,4.6593,4.6002,4.6149,857200.0],["1985-07-22",4.5854,4.6002,4.541,4.6002,79600.0],["1985-07-23",4.6149,4.6149,4.4227,4.4227,307200.0],["1985-07-24",4.4227,4.4374,4.2895,4.3487,377200.0],["1985-07-25",4.3191,4.3783,4.3191,4.3487,204000.0],["1985-07-26",4.3783,4.3783,4.3191,4.3783,190000.0],["1985-07-29",4.3487,4.3931,4.3191,4.3783,80000.0],["1985-07-30",4.3783,4.5558,4.2747,4.3487,157600.0],["1985-07-31",4.3339,4.3635,4.3191,4.3635,102000.0],["1985-08-01",4.3783,4.4374,4.3783,4.3931,183600.0],["1985-08-02",4.3635,4.4522,4.3635,4.4522,55200.0],["1985-08-05",4.4522,4.467,4.3931,4.467,90000.0],["1985-08-06",4.467,4.4818,4.3783,4.3931,492400.0],["1985-08-07",4.3487,4.3931,4.3191,4.3783,264000.0],["1985-08-08",4.4079,4.4374,4.3635,4.4227,182400.0],["1985-08-09",4.4522,4.4522,4.3487,4.3783,92000.0],["1985-08-12",4.3487,4.3931,4.3339,4.3931,88000.0],["1985-08-13",4.3635,4.4374,4.3635,4.3931,122400.0],["1985-08-14",4.3931,4.4227,4.3931,4.3931,622000.0],["1985-08-15",4.3931,4.4227,4.3783,4.3783,110000.0],["1985-08-16",4.3487,4.3783,4.3191,4.3191,387600.0],["1985-08-19",4.3191,4.3339,4.2747,4.3043,330800.0],["1985-08-20",4.3043,4.3931,4.3043,4.3783,272000.0],["1985-08-21",4.3783,4.3783,4.2895,4.3191,223200.0],["1985-08-22",4.3191,4.3487,4.2156,4.2452,188000.0],["1985-08-23",4.2452,4.2747,4.2304,4.2452,52800.0],["1985-08-26",4.2452,4.26,4.2008,4.2156,546800.0],["1985-08-27",4.2008,4.2156,4.1416,4.1712,335200.0],["1985-08-28",4.2008,4.2008,4.1416,4.1712,227200.0],["1985-08-29",4.1712,4.186,4.1416,4.1416,360000.0],["1985-08-30",4.1564,4.1564,4.112,4.112,205600.0],["1985-09-03",4.1416,4.1564,4.112,4.112,187600.0],["1985-09-04",4.112,4.1268,4.0825,4.112,44000.0],["1985-09-05",4.0825,4.0972,4.0825,4.0972,348000.0],["1985-09-06",4.112,4.1416,4.112,4.112,248400.0],["1985-09-09",4.1416,4.1712,4.112,4.1268,242000.0],["1985-09-10",4.1416,4.1416,4.0972,4.112,288800.0],["1985-09-11",4.0825,4.1416,4.0677,4.1416,362400.0],["1985-09-12",4.1416,4.1416,4.0972,4.112,166800.0],["1985-09-13",4.0972,4.112,4.0677,4.0677,702400.0],["1985-09-16",4.0677,4.0825,4.0529,4.0825,401600.0],["1985-09-17",4.0677,4.0825,4.0233,4.0677,211600.0],["1985-09-18",4.0381,4.0825,4.0381,4.0677,356000.0],["1985-09-19",4.0825,4.112,4.0677,4.0825,1035200.0],["1985-09-20",4.0825,4.0972,4.0677,4.0677,144800.0],["1985-09-23",4.1712,4.2304,4.1416,4.2156,1097200.0],["1985-09-24",4.2156,4.26,4.2156,4.2304,834800.0],["1985-09-25",4.2452,4.2452,4.2156,4.2156,164000.0],["1985-09-26",4.2156,4.2304,4.2008,4.2156,94000.0],["1985-09-30",4.2304,4.2304,4.2156,4.2304,90000.0],["1985-10-01",4.2156,4.2747,4.2156,4.2452,254400.0],["1985-10-02",4.2452,4.3191,4.2452,4.3191,136400.0],["1985-10-03",4.3043,4.3191,4.2895,4.3191,58000.0],["1985-10-04",4.3043,4.3043,4.2599,4.2599,70000.0],["1985-10-07",4.2452,4.26,4.2452,4.2452,64000.0],["1985-10-08",4.2304,4.2747,4.2008,4.2452,372800.0],["1985-10-09",4.2452,4.2747,4.2452,4.2452,264400.0],["1985-10-10",4.2304,4.2599,4.2304,4.2599,197600.0],["1985-10-11",4.2304,4.2895,4.2304,4.2895,294000.0],["1985-10-14",4.2895,4.3191,4.2599,4.3191,30000.0],["1985-10-15",4.3191,4.3931,4.3191,4.3931,456800.0],["1985-10-16",4.3783,4.4374,4.3783,4.4227,678000.0],["1985-10-17",4.4079,4.4227,4.3635,4.3783,176800.0],["1985-10-18",4.3635,4.4227,4.3339,4.4227,546000.0],["1985-10-21",4.4375,4.4375,4.4078,4.4375,76000.0],["1985-10-22",4.4078,4.4375,4.4078,4.4078,356400.0],["1985-10-23",4.4227,4.4227,4.378,4.3929,276800.0],["1985-10-24",4.4227,4.4227,4.3929,4.3929,66000.0],["1985-10-25",4.4078,4.4227,4.3929,4.4078,430400.0],["1985-10-28",4.378,4.4375,4.3631,4.4375,142800.0],["1985-10-29",4.4673,4.512,4.4524,4.512,143200.0],["1985-10-30",4.4971,4.6162,4.4971,4.5865,742800.0],["1985-10-31",4.5567,4.6162,4.5418,4.6162,324000.0],["1985-11-01",4.6609,4.7056,4.6311,4.6758,2124800.0],["1985-11-04",4.6758,4.6758,4.5567,4.6014,167200.0],["1985-11-05",4.5865,4.646,4.5716,4.6311,287600.0],["1985-11-06",4.646,4.6907,4.6162,4.646,614000.0],["1985-11-07",4.6758,4.6907,4.6013,4.6162,86000.0],["1985-11-08",4.6162,4.646,4.5716,4.646,199200.0],["1985-11-11",4.6311,4.6758,4.6162,4.6609,538800.0],["1985-11-12",4.6609,4.6907,4.646,4.6758,334400.0],["1985-11-13",4.7056,4.7652,4.6758,4.7354,430800.0],["1985-11-14",4.7503,4.8247,4.7354,4.8247,340800.0],["1985-11-15",4.8545,4.8545,4.7652,4.78,472800.0],["1985-11-18",4.7652,4.7949,4.7205,4.7354,584400.0],["1985-11-19",4.7503,4.7949,4.7503,4.78,166400.0],["1985-11-20",4.7949,4.8843,4.7651,4.8396,240400.0],["1985-11-21",4.8396,4.9736,4.8247,4.9587,389600.0],["1985-11-22",4.9141,4.9736,4.8992,4.929,145200.0],["1985-11-25",4.8992,4.929,4.8545,4.9141,137200.0],["1985-11-26",4.8843,4.929,4.8843,4.8843,66400.0],["1985-11-27",4.9141,5.0183,4.8992,5.0183,270000.0],["1985-11-29",5.0332,5.0332,4.9885,5.0034,92000.0],["1985-12-02",4.9736,4.9885,4.9438,4.9885,154400.0],["1985-12-03",4.9587,5.0183,4.9438,5.0183,197600.0],["1985-12-04",5.0332,5.1076,5.0332,5.1076,252800.0],["1985-12-05",5.1225,5.1225,5.063,5.1076,448400.0],["1985-12-06",5.0779,5.0928,5.0481,5.0779,110400.0],["1985-12-09",5.0928,5.1374,5.0481,5.063,646800.0],["1985-12-10",5.0928,5.1076,5.063,5.063,274400.0],["1985-12-11",5.063,5.197,5.063,5.1821,269200.0],["1985-12-12",5.1821,5.2268,5.1821,5.2119,324000.0],["1985-12-13",5.197,5.4055,5.1821,5.3906,1016400.0],["1985-12-16",5.4204,5.4204,5.2566,5.2863,560800.0],["1985-12-17",5.2714,5.4055,5.2566,5.331,344400.0],["1985-12-18",5.331,5.3757,5.3161,5.3161,322000.0],["1985-12-19",5.3161,5.3161,5.2119,5.2417,458400.0],["1985-12-20",5.2714,5.3161,5.2119,5.2863,523600.0],["1985-12-23",5.3012,5.3161,5.2119,5.2268,115200.0],["1985-12-24",5.2119,5.2268,5.0928,5.1076,192800.0],["1985-12-26",5.1225,5.1672,5.1076,5.1374,65600.0],["1985-12-27",5.1672,5.2119,5.1523,5.1672,174000.0],["1985-12-30",5.1821,5.1821,5.0928,5.1523,89600.0],["1985-12-31",5.1672,5.2119,5.1523,5.197,268800.0],["1986-01-02",5.197,5.2119,5.1523,5.2119,120800.0],["1986-01-03",5.2119,5.3906,5.197,5.3459,174800.0],["1986-01-06",5.3459,5.4055,5.3161,5.4055,269200.0],["1986-01-07",5.4204,5.5842,5.4204,5.5842,375200.0],["1986-01-08",5.6139,5.8373,5.5395,5.5395,618000.0],["1986-01-09",5.5097,5.5097,5.3906,5.4352,312800.0],["1986-01-10",5.4799,5.5097,5.4055,5.4055,264800.0],["1986-01-13",5.3941,5.454,5.3341,5.3941,148000.0],["1986-01-14",5.454,5.484,5.439,5.469,186800.0],["1986-01-15",5.454,5.469,5.439,5.439,620800.0],["1986-01-16",5.4091,5.424,5.3641,5.424,62400.0],["1986-01-17",5.454,5.454,5.3641,5.4091,186000.0],["1986-01-20",5.3791,5.3791,5.2892,5.3491,147600.0],["1986-01-21",5.3491,5.3641,5.3042,5.3042,96800.0],["1986-01-22",5.3042,5.3341,5.2742,5.3042,132400.0],["1986-01-23",5.3042,5.3941,5.2742,5.3341,167600.0],["1986-01-24",5.3491,5.3641,5.3042,5.3042,253200.0],["1986-01-27",5.2742,5.3341,5.2742,5.3341,200800.0],["1986-01-28",5.3341,5.484,5.3192,5.469,333200.0],["1986-01-29",5.439,5.6938,5.439,5.6188,328400.0],["1986-01-30",5.6488,5.8736,5.6488,5.8736,297600.0],["1986-01-31",5.8586,5.9784,5.8586,5.9485,604800.0],["1986-02-03",5.9035,6.1433,5.9035,6.0983,887600.0],["1986-02-04",6.1133,6.1882,6.0983,6.1732,431200.0],["1986-02-05",6.2032,6.2182,6.1582,6.2182,457600.0],["1986-02-06",6.2332,6.5029,6.2332,6.4729,519200.0],["1986-02-07",6.4429,6.7276,6.338,6.6377,1246800.0],["1986-02-10",6.6527,6.6527,6.6078,6.6227,324800.0],["1986-02-11",6.5778,6.5778,6.4279,6.4729,489200.0],["1986-02-12",6.4429,6.4429,6.2032,6.2032,891600.0],["1986-02-13",6.2481,6.2931,6.2332,6.2931,518800.0],["1986-02-14",6.2931,6.383,6.2931,6.383,330000.0],["1986-02-18",6.5928,6.7726,6.3231,6.5928,349200.0],["1986-02-19",6.5928,6.7126,6.4729,6.6227,244600.0],["1986-02-20",6.6527,6.7726,6.5928,6.7126,398800.0],["1986-02-21",6.5628,6.7426,6.4729,6.5628,248800.0],["1986-02-24",6.5328,6.5928,6.353,6.4429,149800.0],["1986-02-25",6.5029,6.5628,6.353,6.413,240200.0],["1986-02-26",6.413,6.5029,6.383,6.413,279600.0],["1986-02-27",6.4729,6.5029,6.413,6.4429,144000.0],["1986-02-28",6.4729,6.5628,6.353,6.383,965800.0],["1986-03-03",6.413,6.413,6.2032,6.2931,332600.0],["1986-03-04",6.2931,6.4429,6.2332,6.3231,598400.0],["1986-03-05",6.2631,6.3231,6.2332,6.2931,451600.0],["1986-03-06",6.3231,6.383,6.3231,6.383,202000.0],["1986-03-07",6.413,6.413,6.383,6.413,237800.0],["1986-03-10",6.353,6.4429,6.353,6.4429,236200.0],["1986-03-11",6.4729,6.5328,6.4429,6.4729,408400.0],["1986-03-12",6.5328,6.8924,6.4729,6.8025,837600.0],["1986-03-13",6.8325,7.0722,6.7126,7.0722,581400.0],["1986-03-14",7.1022,7.4019,7.0722,7.3719,596200.0],["1986-03-17",7.252,7.3719,7.1921,7.3419,317200.0],["1986-03-18",7.312,7.5217,7.312,7.4618,728200.0],["1986-03-19",7.4918,8.1211,7.4618,7.7914,663200.0],["1986-03-20",7.8514,8.0312,7.8514,8.0012,703400.0],["1986-03-21",8.0012,8.1511,7.9413,8.0612,493000.0],["1986-03-24",8.0611,8.211,7.7315,7.8214,493200.0],["1986-03-25",7.7914,7.8214,7.5217,7.7015,323000.0],["1986-03-26",7.7015,7.9713,7.6716,7.9713,834000.0],["1986-03-27",8.1511,8.211,8.0612,8.0612,418400.0],["1986-03-31",7.8214,8.0012,7.8214,7.9413,118000.0],["1986-04-01",7.8813,7.9113,7.1322,7.4618,583200.0],["1986-04-02",7.3719,7.5517,7.312,7.5217,234200.0],["1986-04-03",7.5517,7.6116,7.1921,7.3719,259800.0],["1986-04-04",7.4019,7.4318,7.2221,7.2221,259400.0],["1986-04-07",7.252,7.282,6.8924,7.1921,328200.0],["1986-04-08",7.252,7.6716,7.252,7.6716,420000.0],["1986-04-09",7.7914,7.9113,7.7315,7.7914,460400.0],["1986-04-10",7.8514,7.8514,7.5517,7.5517,158800.0],["1986-04-11",7.6116,7.6716,7.4618,7.4618,144600.0],["1986-04-14",7.4318,7.4918,7.3719,7.4918,233800.0],["1986-04-15",7.4918,7.5217,7.4318,7.4618,206000.0],["1986-04-16",7.4318,7.7615,7.4318,7.7315,772800.0],["1986-04-17",7.7615,8.0312,7.6716,7.9113,517000.0],["1986-04-18",7.9113,7.9113,7.4618,7.8814,210000.0],["1986-04-21",7.7947,7.9151,7.7646,7.7947,268200.0],["1986-04-22",7.8549,8.0053,7.7947,7.7947,534000.0],["1986-04-23",7.7646,7.7947,7.6442,7.6743,165200.0],["1986-04-24",7.8248,7.885,7.584,7.7044,237400.0],["1986-04-25",7.7044,7.7947,7.5238,7.7345,1106400.0],["1986-04-28",7.7646,7.885,7.6442,7.8248,572200.0],["1986-04-29",7.885,8.0053,7.8549,7.9452,582000.0],["1986-04-30",7.9452,8.0354,7.8549,7.885,406000.0],["1986-05-01",7.7646,7.8248,7.4034,7.5539,353200.0],["1986-05-02",7.6442,7.7345,7.3433,7.4335,201600.0],["1986-05-05",7.4034,7.6442,7.4034,7.6141,147200.0],["1986-05-06",7.5539,7.7044,7.4937,7.7044,225400.0],["1986-05-07",7.6442,7.7345,7.6141,7.7044,183400.0],["1986-05-08",7.6743,8.0354,7.6743,8.0354,108400.0],["1986-05-09",8.0655,8.0655,7.885,7.9151,217800.0],["1986-05-12",7.8549,7.9753,7.7947,7.885,364600.0],["1986-05-13",7.9151,8.4267,7.885,8.2762,545000.0],["1986-05-14",8.2461,8.2461,8.0354,8.1257,281400.0],["1986-05-15",8.1859,8.2762,8.1257,8.1257,343000.0],["1986-05-16",8.1257,8.1558,8.0053,8.0354,238400.0],["1986-05-19",8.0655,8.0956,8.0354,8.0655,267600.0],["1986-05-20",8.0956,8.1257,8.0354,8.0655,253400.0],["1986-05-21",8.0956,8.0956,7.9151,7.9452,327000.0],["1986-05-22",7.9452,8.3063,7.8549,8.216,646400.0],["1986-05-23",8.216,8.3063,8.1558,8.3063,221400.0],["1986-05-27",8.4869,8.517,8.3063,8.4568,237600.0],["1986-05-28",8.5471,8.7276,8.5471,8.6373,696200.0],["1986-05-29",8.7276,8.7577,8.6072,8.7276,332200.0],["1986-05-30",8.6674,8.7276,8.6072,8.6975,148000.0],["1986-06-02",8.6975,8.7878,8.6072,8.6975,230600.0],["1986-06-03",8.7577,9.1189,8.6674,9.0888,283800.0],["1986-06-04",9.0888,9.3295,8.8179,8.8781,412200.0],["1986-06-05",8.8179,8.9082,8.7276,8.9082,138400.0],["1986-06-06",8.8179,8.9383,8.6975,8.7878,171200.0],["1986-06-09",8.7878,8.7878,8.3966,8.6073,275200.0],["1986-06-10",8.5471,8.5772,8.4869,8.5772,337800.0],["1986-06-11",8.5772,8.6072,8.5471,8.5772,207600.0],["1986-06-12",8.6072,8.6072,8.5471,8.5772,72200.0],["1986-06-13",8.6072,8.7276,8.6072,8.7276,125400.0],["1986-06-16",8.7276,8.7276,8.5471,8.6674,211000.0],["1986-06-17",8.6674,8.6975,8.4869,8.6073,304000.0],["1986-06-18",8.6072,8.7276,8.5471,8.7276,185400.0],["1986-06-19",8.6674,8.6975,8.5471,8.5471,174200.0],["1986-06-20",8.517,8.5772,8.517,8.5471,212400.0],["1986-06-23",8.5471,8.6072,8.4267,8.517,140600.0],["1986-06-24",8.4869,8.6373,8.4869,8.5772,133800.0],["1986-06-25",8.517,8.6073,8.517,8.5471,68800.0],["1986-06-26",8.5772,8.6374,8.517,8.5471,64000.0],["1986-06-27",8.5471,8.6674,8.517,8.6674,294400.0],["1986-06-30",8.6674,8.6674,8.4869,8.517,441000.0],["1986-07-01",8.9082,8.9684,8.6975,8.9082,517200.0],["1986-07-02",8.9684,9.48,8.9082,9.48,403800.0],["1986-07-03",9.4198,9.48,9.2393,9.4499,420200.0],["1986-07-07",9.3897,9.3897,8.9383,9.0286,284400.0],["1986-07-08",8.6674,9.2092,8.6072,9.2092,450600.0],["1986-07-09",9.0888,9.149,8.848,8.9383,272000.0],["1986-07-10",8.9383,9.1791,8.8179,9.149,276200.0],["1986-07-11",9.0888,9.2693,8.9985,9.2693,161600.0],["1986-07-14",9.2092,9.2392,8.9383,9.149,183800.0],["1986-07-15",9.0888,9.0888,8.517,8.6975,348000.0],["1986-07-16",8.6072,8.7577,8.517,8.5772,287600.0],["1986-07-17",8.5772,8.8179,8.517,8.6073,222200.0],["1986-07-18",8.5772,8.9082,8.5471,8.9082,587000.0],["1986-07-21",8.8816,8.942,8.791,8.8816,153600.0],["1986-07-22",8.9118,8.9722,8.7608,8.8816,192200.0],["1986-07-23",8.8816,8.9118,8.7306,8.8212,146600.0],["1986-07-24",8.8212,8.8514,8.7004,8.7608,92200.0],["1986-07-25",8.7608,8.8514,8.7306,8.7608,89000.0],["1986-07-28",8.8212,8.8212,8.4587,8.5795,111400.0],["1986-07-29",8.4889,8.5191,8.3076,8.3983,225600.0],["1986-07-30",8.3983,8.3983,7.7941,7.9149,664200.0],["1986-07-31",7.9149,8.0358,7.9149,7.9753,393800.0],["1986-08-01",7.9753,8.217,7.9149,8.1868,544800.0],["1986-08-04",8.1868,8.217,8.0962,8.217,157600.0],["1986-08-05",8.1566,8.1868,8.0962,8.0962,143600.0],["1986-08-06",8.1566,8.1566,8.0962,8.1264,97800.0],["1986-08-07",8.1566,8.217,8.0962,8.0962,93800.0],["1986-08-08",8.1264,8.1566,8.0357,8.1264,116000.0],["1986-08-11",8.0962,8.1566,7.9753,7.9753,241400.0],["1986-08-12",8.0358,8.0358,7.8545,8.0055,241400.0],["1986-08-13",8.066,8.0962,7.8243,7.8847,370800.0],["1986-08-14",7.8545,7.8847,7.6128,7.7034,194200.0],["1986-08-15",7.7337,7.8243,7.6732,7.7034,199600.0],["1986-08-18",7.7337,7.7337,7.492,7.5826,329200.0],["1986-08-19",7.6128,7.6732,7.5222,7.5826,312600.0],["1986-08-20",7.5826,7.643,7.5524,7.6128,493000.0],["1986-08-21",7.6128,7.643,7.5524,7.5826,323800.0],["1986-08-22",7.5524,7.643,7.5222,7.6128,408400.0],["1986-08-25",7.6128,7.643,7.5524,7.5826,312000.0],["1986-08-26",7.5222,7.8545,7.5222,7.7337,575800.0],["1986-08-27",7.7639,7.7941,7.6732,7.7941,237200.0],["1986-08-28",7.7941,7.8243,7.7034,7.8243,152400.0],["1986-08-29",7.7941,7.8243,7.7034,7.8243,107600.0],["1986-09-02",7.8545,8.066,7.7336,7.7941,249800.0],["1986-09-03",7.8545,7.9149,7.6128,7.7337,130400.0],["1986-09-04",7.7337,7.8243,7.7034,7.8243,175400.0],["1986-09-05",7.8847,7.9451,7.7941,7.8243,297400.0],["1986-09-08",7.7639,7.8243,7.6128,7.6732,157400.0],["1986-09-09",7.7337,7.7337,7.6128,7.643,145800.0],["1986-09-10",7.7337,7.7337,7.6128,7.643,206200.0],["1986-09-11",7.5524,7.6128,6.7669,6.8274,534800.0],["1986-09-12",6.7669,7.0388,6.4044,6.7367,615200.0],["1986-09-15",6.6763,6.7367,6.4346,6.5253,459000.0],["1986-09-16",6.5253,6.6461,6.4044,6.5555,174000.0],["1986-09-17",6.6461,6.7367,6.6159,6.6763,169800.0],["1986-09-18",6.7065,6.8878,6.6763,6.7972,192000.0],["1986-09-19",6.8274,7.0086,6.7972,7.0086,313400.0],["1986-09-22",7.0086,7.0086,6.8576,6.9784,101400.0],["1986-09-23",6.9482,7.0388,6.918,6.9482,96000.0],["1986-09-24",6.9784,7.069,6.9482,7.0086,303200.0],["1986-09-25",7.0086,7.1597,6.918,7.1597,217600.0],["1986-09-26",7.069,7.2201,7.069,7.1899,114800.0],["1986-09-29",7.1597,7.1597,6.8576,6.9482,89600.0],["1986-09-30",6.8878,7.0388,6.8878,6.918,76200.0],["1986-10-01",6.918,7.1899,6.8878,7.1295,178800.0],["1986-10-02",7.1597,7.2201,7.069,7.2201,56400.0],["1986-10-03",7.2201,7.3107,6.9784,7.0086,162200.0],["1986-10-06",7.069,7.069,6.918,7.0086,154600.0],["1986-10-07",7.0086,7.0086,6.7669,6.7669,310000.0],["1986-10-08",6.7972,6.918,6.7065,6.7972,421600.0],["1986-10-09",6.767,6.7972,6.6763,6.7065,130000.0],["1986-10-10",6.7065,6.7367,6.5857,6.7065,265800.0],["1986-10-13",6.7669,6.7972,6.6461,6.7669,21400.0],["1986-10-14",6.767,6.8274,6.6763,6.7065,92600.0],["1986-10-15",6.7367,6.8576,6.7065,6.8576,356400.0],["1986-10-16",6.918,7.1295,6.8878,7.1295,469000.0],["1986-10-17",7.1295,7.1295,7.0086,7.0993,157600.0],["1986-10-20",7.0725,7.1333,7.0118,7.0725,123000.0],["1986-10-21",7.1636,7.3761,7.1636,7.2243,159800.0],["1986-10-22",7.2243,7.2547,7.1332,7.1332,60800.0],["1986-10-23",7.2243,7.4064,7.194,7.3761,243800.0],["1986-10-24",7.4671,7.5582,7.4064,7.5279,204400.0],["1986-10-27",7.5886,7.6493,7.4671,7.6189,96200.0],["1986-10-28",7.6493,7.71,7.5886,7.6493,147800.0],["1986-10-29",7.6493,7.71,7.6189,7.71,225000.0],["1986-10-30",7.7707,7.801,7.71,7.7403,828200.0],["1986-10-31",7.7403,7.7403,7.6189,7.7403,143400.0],["1986-11-03",7.6493,7.6493,7.2243,7.4064,759200.0],["1986-11-04",7.4064,7.5582,7.3761,7.5582,1707200.0],["1986-11-05",7.5886,7.7707,7.5886,7.7707,597600.0],["1986-11-06",7.7403,7.7403,7.6189,7.71,313800.0],["1986-11-07",7.71,7.71,7.6493,7.6796,83400.0],["1986-11-10",7.6493,7.7403,7.6493,7.71,152800.0],["1986-11-11",7.71,7.71,7.5886,7.71,141400.0],["1986-11-12",7.71,7.71,7.4975,7.5886,227800.0],["1986-11-13",7.6189,7.6189,7.2243,7.285,273000.0],["1986-11-14",7.2547,7.4368,7.194,7.4368,353200.0],["1986-11-17",7.3457,7.5582,7.3457,7.4368,181400.0],["1986-11-18",7.4368,7.5279,7.3457,7.3457,319400.0],["1986-11-19",7.285,7.4064,7.0725,7.4064,203400.0],["1986-11-20",7.4064,7.6189,7.3761,7.6189,232800.0],["1986-11-21",7.6493,7.6493,7.5582,7.6189,173200.0],["1986-11-24",7.5279,7.6189,7.5279,7.6189,96800.0],["1986-11-25",7.6493,7.6493,7.4975,7.6189,282000.0],["1986-11-26",7.5886,7.6493,7.4975,7.6189,66200.0],["1986-11-28",7.6493,7.7403,7.6189,7.7403,167600.0],["1986-12-01",7.7707,7.7707,7.6796,7.7403,293000.0],["1986-12-02",7.7707,8.0742,7.7707,8.0742,680400.0],["1986-12-03",8.1349,8.1956,8.0135,8.0135,430400.0],["1986-12-04",8.0742,8.4385,8.0742,8.3474,640200.0],["1986-12-05",8.3474,8.4385,8.1349,8.1653,204400.0],["1986-12-08",8.226,8.226,7.9528,8.0135,269400.0],["1986-12-09",8.0742,8.2564,8.0135,8.1956,260200.0],["1986-12-10",8.226,8.3171,8.1957,8.3171,226200.0],["1986-12-11",8.3171,8.3171,7.9832,8.0135,236000.0],["1986-12-12",8.0439,8.0439,7.8314,7.9225,104600.0],["1986-12-15",7.7707,7.9528,7.6493,7.9528,223000.0],["1986-12-16",8.0439,8.0439,7.8921,8.0439,210200.0],["1986-12-17",8.0439,8.1349,8.0135,8.0742,133800.0],["1986-12-18",8.0439,8.1349,7.9528,7.9528,578200.0],["1986-12-19",8.0439,8.2564,8.0135,8.2564,615200.0],["1986-12-22",8.2564,8.2564,8.1349,8.1653,151000.0],["1986-12-23",8.226,8.3171,8.1653,8.3171,441200.0],["1986-12-24",8.2867,8.4992,8.2867,8.3778,914200.0],["1986-12-26",8.4081,8.4385,8.4081,8.4385,71600.0],["1986-12-29",8.4385,8.4385,8.3171,8.3171,292800.0],["1986-12-30",8.3474,8.3778,8.2867,8.3171,147400.0],["1986-12-31",8.3778,8.3778,8.226,8.226,224400.0],["1987-01-02",8.3474,8.3778,8.2867,8.3778,199400.0],["1987-01-05",8.4385,8.742,8.3778,8.7117,436600.0],["1987-01-06",8.651,8.8331,8.5903,8.8331,322600.0],["1987-01-07",8.8027,8.8027,8.742,8.8027,272400.0],["1987-01-08",8.7724,8.9241,8.742,8.8634,374400.0],["1987-01-09",8.8634,9.0759,8.8634,8.9849,567400.0],["1987-01-12",8.9849,9.1366,8.9849,9.0759,231800.0],["1987-01-13",9.0759,9.0759,8.9849,8.9849,129600.0],["1987-01-14",8.9849,9.0759,8.9849,9.0456,124800.0],["1987-01-15",9.0456,9.258,9.0152,9.2277,507400.0],["1987-01-16",9.2338,9.3252,9.0509,9.2338,416600.0],["1987-01-19",9.2338,9.3862,9.1424,9.2643,283400.0],["1987-01-20",9.3862,9.4776,9.3557,9.4166,481600.0],["1987-01-21",9.3557,9.3862,9.2338,9.2947,237600.0],["1987-01-22",9.2947,9.3557,9.2643,9.2947,733200.0],["1987-01-23",9.3862,9.5385,9.2338,9.2338,554000.0],["1987-01-26",9.2338,9.2338,9.1424,9.2033,139600.0],["1987-01-27",9.2338,9.3252,9.2033,9.3252,245000.0],["1987-01-28",9.3252,9.3557,9.1119,9.2338,572200.0],["1987-01-29",9.2947,9.2947,9.1728,9.2338,280200.0],["1987-01-30",9.2643,9.2643,9.0205,9.0814,289600.0],["1987-02-02",9.1424,9.63,9.0814,9.4776,278000.0],["1987-02-03",9.5995,9.6909,9.5081,9.63,460200.0],["1987-02-04",9.5995,9.8433,9.5081,9.8128,251200.0],["1987-02-05",9.8128,9.9347,9.6909,9.7823,250000.0],["1987-02-06",9.9042,9.9957,9.8128,9.9347,319800.0],["1987-02-09",9.9347,9.9652,9.7823,9.8128,386000.0],["1987-02-10",9.63,9.6604,9.3862,9.6604,285400.0],["1987-02-11",9.569,9.9956,9.569,9.9042,318800.0],["1987-02-12",9.9652,10.0566,9.6909,9.7823,303400.0],["1987-02-13",9.7214,10.0566,9.569,10.0566,327400.0],["1987-02-17",10.0566,10.3613,10.0566,10.3613,295400.0],["1987-02-18",10.4832,10.5442,10.3613,10.5442,372000.0],["1987-02-19",10.4223,10.8185,10.4223,10.727,235000.0],["1987-02-20",10.727,10.727,10.3918,10.6966,302200.0],["1987-02-23",10.6966,10.727,10.5137,10.6966,191000.0],["1987-02-24",10.8489,10.8489,10.6051,10.6966,139200.0],["1987-02-25",10.6661,10.6966,10.3004,10.3004,176400.0],["1987-02-26",10.3004,10.3004,9.9652,10.209,203600.0],["1987-02-27",10.209,10.209,9.9956,10.0566,140800.0],["1987-03-02",10.0566,10.1785,9.9652,10.1785,224400.0],["1987-03-03",10.148,10.3004,10.148,10.3004,106600.0],["1987-03-04",10.2394,10.4528,10.209,10.2394,385200.0],["1987-03-05",10.2699,10.788,10.2394,10.5747,472800.0],["1987-03-06",10.5137,10.8489,10.3918,10.8489,248400.0],["1987-03-09",10.6661,10.9099,10.6356,10.788,265400.0],["1987-03-10",10.727,10.788,10.6661,10.6966,187800.0],["1987-03-11",10.727,10.7575,10.6356,10.6966,305400.0],["1987-03-12",10.6966,10.727,10.6356,10.6356,150600.0],["1987-03-13",10.6356,10.6661,10.148,10.3309,465000.0],["1987-03-16",10.4832,10.4832,10.0566,10.1175,171200.0],["1987-03-17",10.1176,10.1785,10.0566,10.148,232600.0],["1987-03-18",10.209,10.8185,10.209,10.6051,281600.0],["1987-03-19",10.8489,11.2146,10.8489,11.1232,330000.0],["1987-03-20",11.2146,12.0679,11.1842,12.0679,532800.0],["1987-03-23",11.7022,11.8851,11.4889,11.8851,595800.0],["1987-03-24",11.7632,11.7632,11.5498,11.6413,430400.0],["1987-03-25",11.5194,11.5194,11.3061,11.4889,222200.0],["1987-03-26",11.4584,11.4889,11.2451,11.2451,84200.0],["1987-03-27",11.2756,11.3365,11.1537,11.2451,130000.0],["1987-03-30",10.727,11.1537,10.5442,11.0623,465400.0],["1987-03-31",11.1232,11.7632,11.0623,11.7022,324000.0],["1987-04-01",11.5803,11.9155,11.2451,11.428,606000.0],["1987-04-02",11.3975,11.5499,11.367,11.3975,184400.0],["1987-04-03",11.3365,11.5194,11.2451,11.428,275800.0],["1987-04-06",11.4889,11.6108,11.0013,11.2146,468200.0],["1987-04-07",11.1537,11.1537,10.727,10.9099,276400.0],["1987-04-08",10.9099,11.0927,10.6661,11.0927,507800.0],["1987-04-09",11.0623,11.0927,10.9404,11.0927,368000.0],["1987-04-10",11.0927,11.0927,10.788,10.8794,242200.0],["1987-04-13",10.7575,10.788,10.5442,10.6356,269800.0],["1987-04-14",10.5442,10.5747,9.6909,10.0871,486400.0],["1987-04-15",10.3613,10.6051,10.3004,10.4832,322600.0],["1987-04-16",10.4528,10.5137,10.2699,10.3613,388600.0],["1987-04-20",10.398,10.4592,10.2757,10.398,570200.0],["1987-04-21",10.398,10.7344,10.3369,10.7039,240800.0],["1987-04-22",10.7039,10.7345,10.6121,10.6427,323800.0],["1987-04-23",10.4286,10.6427,10.2146,10.2146,293800.0],["1987-04-24",9.9087,10.0922,9.8476,10.0005,432200.0],["1987-04-27",10.0616,10.7039,9.9393,10.5815,603800.0],["1987-04-28",10.6427,11.3767,10.5815,11.1932,592400.0],["1987-04-29",11.3461,11.6213,11.2544,11.4073,570800.0],["1987-04-30",11.4378,11.6825,11.4073,11.6519,463000.0],["1987-05-01",11.6213,11.866,11.6213,11.7437,352800.0],["1987-05-04",11.6519,11.6825,11.0709,11.1932,302400.0],["1987-05-05",11.1932,11.3155,11.1932,11.2849,326200.0],["1987-05-06",11.2544,11.2849,11.0097,11.2238,148600.0],["1987-05-07",11.1932,11.4379,11.132,11.3767,206600.0],["1987-05-08",11.4073,11.4684,11.132,11.2238,306800.0],["1987-05-11",11.2544,11.6213,11.1626,11.2238,222600.0],["1987-05-12",11.1626,11.3461,11.0709,11.3155,148200.0],["1987-05-13",11.3461,11.7131,11.3461,11.7131,151600.0],["1987-05-14",11.7131,11.7131,11.499,11.5296,112200.0],["1987-05-15",11.3767,11.4073,11.132,11.1626,293000.0],["1987-05-18",11.1932,11.1932,10.7956,11.0097,265800.0],["1987-05-19",11.0097,11.0403,10.5815,10.6121,256400.0],["1987-05-20",10.6121,10.6121,10.4286,10.4592,202400.0],["1987-05-21",10.551,10.7345,10.551,10.6427,496200.0],["1987-05-22",10.6427,10.765,10.6121,10.7039,134200.0],["1987-05-26",10.765,11.1014,10.765,11.1014,264600.0],["1987-05-27",11.0403,11.0403,10.8568,10.8874,318800.0],["1987-05-28",10.8874,11.1014,10.8874,11.0403,420200.0],["1987-05-29",11.132,11.2849,11.132,11.2238,392400.0],["1987-06-01",11.2544,11.3155,11.1626,11.1932,390600.0],["1987-06-02",11.2544,11.3461,10.9791,11.0709,318400.0],["1987-06-03",11.0709,11.4684,11.0403,11.4684,247800.0],["1987-06-04",11.5296,11.6825,11.4378,11.6519,262800.0],["1987-06-05",11.5602,11.6519,11.4684,11.6519,510600.0],["1987-06-08",11.7131,11.9272,11.5908,11.866,269800.0],["1987-06-09",11.9272,11.9577,11.7437,11.8966,235200.0],["1987-06-10",11.1932,11.866,11.0097,11.1932,323900.0],["1987-06-11",11.4378,11.6213,11.4378,11.5602,309500.0],["1987-06-12",11.6213,12.3553,11.6213,12.1107,760200.0],["1987-06-15",12.3553,12.8446,12.2942,12.7835,674200.0],["1987-06-16",12.7223,12.7835,12.4777,12.6,433800.0],["1987-06-17",12.7835,12.7835,12.5388,12.7835,482600.0],["1987-06-18",12.6611,12.7223,12.4777,12.6611,341600.0],["1987-06-19",12.7223,12.7835,12.6,12.7223,314300.0],["1987-06-22",12.7223,12.7223,12.4165,12.5388,261400.0],["1987-06-23",12.5388,12.6611,12.233,12.6,214700.0],["1987-06-24",12.6611,12.6611,12.2942,12.5388,392000.0],["1987-06-25",12.4777,12.5388,12.2942,12.2942,291700.0],["1987-06-26",12.4777,12.4777,11.7437,11.7437,308400.0],["1987-06-29",11.6213,12.1107,11.6213,12.0495,868700.0],["1987-06-30",11.866,11.9272,11.4378,11.7437,314600.0],["1987-07-01",11.7437,11.9883,11.5602,11.9883,220600.0],["1987-07-02",11.9883,11.9883,11.7437,11.7437,356500.0],["1987-07-06",11.7437,11.7437,11.3767,11.5602,229800.0],["1987-07-07",11.7437,12.0495,11.6213,11.7437,609500.0],["1987-07-08",11.6825,11.9272,11.6825,11.9272,202900.0],["1987-07-09",11.9272,12.1107,11.866,11.9272,238500.0],["1987-07-10",11.9883,12.1107,11.8048,11.866,202000.0],["1987-07-13",11.866,12.6,11.7437,12.6,752100.0],["1987-07-14",12.6611,12.7835,12.4777,12.6,817800.0],["1987-07-15",12.6612,12.7835,12.2942,12.7223,457900.0],["1987-07-16",12.7835,12.8446,12.3553,12.5388,589100.0],["1987-07-17",12.6,12.6,12.1107,12.2942,768200.0],["1987-07-20",11.9629,12.2696,11.9015,11.9629,385700.0],["1987-07-21",12.0242,12.2083,12.0242,12.0856,231300.0],["1987-07-22",12.2696,12.2696,11.7788,11.8402,410300.0],["1987-07-23",11.9015,12.0242,11.8402,11.9629,214100.0],["1987-07-24",12.0242,12.2696,11.9629,12.2696,199700.0],["1987-07-27",12.331,12.3923,12.1469,12.1469,188900.0],["1987-07-28",12.2696,12.515,12.1469,12.515,191100.0],["1987-07-29",12.5764,13.3739,12.5764,13.3739,950300.0],["1987-07-30",13.1285,13.3739,13.0671,13.1898,530300.0],["1987-07-31",13.1898,13.6193,13.1898,13.5579,565200.0],["1987-08-03",13.4352,13.8033,13.1898,13.4352,660100.0],["1987-08-04",13.4966,13.742,13.3125,13.6193,369200.0],["1987-08-05",13.8033,14.1101,13.6806,13.9874,648100.0],["1987-08-06",14.1714,14.2941,13.9874,14.1101,333400.0],["1987-08-07",14.1101,14.2941,14.0487,14.1101,237000.0],["1987-08-10",14.2328,14.2328,13.9874,14.1101,244400.0],["1987-08-11",14.2328,14.2941,13.4966,13.742,583900.0],["1987-08-12",13.8647,14.1101,13.8033,13.9874,497400.0],["1987-08-13",13.9874,14.6622,13.9874,14.1714,489600.0],["1987-08-14",14.1714,14.7235,14.1101,14.5395,503000.0],["1987-08-17",14.6622,14.8462,14.2328,14.3555,593100.0],["1987-08-18",14.2328,14.2941,13.9874,14.0487,833400.0],["1987-08-19",13.9874,14.7235,13.9874,14.6008,403100.0],["1987-08-20",14.6622,14.7235,14.6008,14.7235,374500.0],["1987-08-21",14.7235,14.8462,14.6008,14.6622,239000.0],["1987-08-24",14.7235,14.7849,14.4168,14.6622,267600.0],["1987-08-25",14.7235,14.8462,14.4782,14.7849,273400.0],["1987-08-26",14.7849,14.8462,14.6008,14.6008,190300.0],["1987-08-27",14.6622,14.7235,14.0487,14.0487,304800.0],["1987-08-28",14.2941,14.5395,14.1101,14.3555,238600.0],["1987-08-31",14.2941,14.4782,14.1714,14.4782,240600.0],["1987-09-01",14.5395,14.7849,14.1101,14.1714,225900.0],["1987-09-02",14.1714,14.4168,13.9874,14.1101,505000.0],["1987-09-03",14.2328,14.3555,13.4966,13.5579,402500.0],["1987-09-04",13.6806,13.742,13.0671,13.2512,323300.0],["1987-09-08",13.0058,13.0058,12.4537,13.0058,467000.0],["1987-09-09",13.0058,13.3739,12.8831,13.3125,383000.0],["1987-09-10",13.6193,13.926,13.6193,13.926,441600.0],["1987-09-11",13.926,14.6008,13.8647,14.2941,296300.0],["1987-09-14",14.2941,14.4168,13.926,14.0487,172300.0],["1987-09-15",14.0487,14.4168,14.0487,14.1714,422000.0],["1987-09-16",14.3555,14.4168,14.1101,14.2328,513900.0],["1987-09-17",14.1714,14.1714,13.5579,13.742,231500.0],["1987-09-18",13.6806,13.8033,13.3125,13.3739,273500.0],["1987-09-21",13.4966,13.6193,13.1285,13.1898,327600.0],["1987-09-22",13.0058,13.6806,12.7604,13.6193,247000.0],["1987-09-23",13.8647,13.9874,13.6806,13.926,369900.0],["1987-09-24",14.0487,14.2328,13.8647,13.9874,145200.0],["1987-09-25",13.8647,13.926,13.6806,13.742,111100.0],["1987-09-28",13.9874,14.3555,13.926,14.2328,300400.0],["1987-09-29",14.2328,14.3555,13.9874,13.9874,185400.0],["1987-09-30",13.8647,13.9874,13.6806,13.6806,120300.0],["1987-10-01",13.742,14.1101,13.742,13.926,180500.0],["1987-10-02",14.0487,14.4168,13.926,14.2941,250100.0],["1987-10-05",14.4168,14.5395,14.2328,14.4168,240600.0],["1987-10-06",14.2941,14.2941,13.926,13.9874,329200.0],["1987-10-07",13.926,13.926,13.1898,13.8647,232200.0],["1987-10-08",13.6806,13.742,13.2512,13.3739,197100.0],["1987-10-09",13.3739,13.742,11.9015,13.3739,158300.0],["1987-10-12",13.3125,13.3125,12.8218,13.0058,213200.0],["1987-10-13",13.1285,13.2512,13.0058,13.2512,210700.0],["1987-10-14",13.1285,13.6193,12.8218,13.4966,990100.0],["1987-10-15",13.1285,13.3125,12.8218,12.8831,337000.0],["1987-10-16",12.8831,13.1285,11.9015,12.0242,538500.0],["1987-10-19",7.1998,11.0766,7.0152,7.1998,1363600.0],["1987-10-20",7.8767,10.5843,6.4613,8.6766,1659700.0],["1987-10-21",10.092,10.3381,8.8613,9.5997,1198500.0],["1987-10-22",9.1689,9.1689,7.7536,8.7382,700500.0],["1987-10-23",8.1228,8.7997,8.1228,8.6151,414400.0],["1987-10-26",7.8767,7.9997,6.8921,6.8921,637600.0],["1987-10-27",7.3844,7.6305,6.9536,7.3228,856200.0],["1987-10-28",6.7075,7.2613,6.6459,6.8306,589000.0],["1987-10-29",6.8921,7.8151,6.8921,7.6921,494300.0],["1987-10-30",8.8612,8.8612,8.1228,8.369,625400.0],["1987-11-02",8.2459,9.1689,8.1228,9.1074,374900.0],["1987-11-03",8.9843,8.9843,8.1228,8.492,543700.0],["1987-11-04",8.3074,8.492,8.1844,8.3074,238300.0],["1987-11-05",8.1844,8.6151,8.1228,8.6151,428900.0],["1987-11-06",8.6766,8.7997,8.4305,8.4305,441800.0],["1987-11-09",8.369,8.4305,7.8767,8.0613,203900.0],["1987-11-10",8.1843,8.3074,7.7536,7.9997,286700.0],["1987-11-11",8.2459,8.3074,7.9997,7.9997,204800.0],["1987-11-12",8.3074,8.369,8.0613,8.1228,309100.0],["1987-11-13",8.1228,8.3074,8.1228,8.1228,183400.0],["1987-11-16",8.3074,8.3074,8.0613,8.1228,231900.0],["1987-11-17",8.1228,8.1228,7.6921,7.9382,396700.0],["1987-11-18",7.8767,7.9382,7.5075,7.8767,394700.0],["1987-11-19",7.7536,7.8767,7.5074,7.6305,249700.0],["1987-11-20",7.5074,7.569,7.3844,7.5074,517500.0],["1987-11-23",7.5075,7.5075,7.1998,7.3228,586400.0],["1987-11-24",7.3228,7.4459,7.0767,7.2613,568700.0],["1987-11-25",7.2613,7.3228,7.0152,7.0767,718300.0],["1987-11-27",7.0152,7.1382,6.9536,6.9536,232300.0],["1987-11-30",6.7075,6.769,5.9075,5.969,748100.0],["1987-12-01",6.0921,6.1536,5.969,6.0306,516600.0],["1987-12-02",5.969,6.0921,5.846,5.846,1563000.0],["1987-12-03",5.9075,5.9075,5.5998,5.7229,614300.0],["1987-12-04",5.5383,5.7229,5.2921,5.7229,541500.0],["1987-12-07",5.4152,5.7229,5.4152,5.5998,279900.0],["1987-12-08",5.6614,5.9075,5.6614,5.9075,626200.0],["1987-12-09",5.9075,6.5844,5.9075,6.2767,1070000.0],["1987-12-10",6.0306,7.0152,6.0306,6.5844,1609700.0],["1987-12-11",6.5229,7.0767,6.5229,7.0767,373800.0],["1987-12-14",6.9536,7.3844,6.9536,7.3844,696500.0],["1987-12-15",7.5074,7.5074,7.1382,7.3844,488400.0],["1987-12-16",7.3228,7.3844,7.2613,7.3844,506400.0],["1987-12-17",7.3844,7.5075,6.8921,6.9536,612800.0],["1987-12-18",7.3228,7.3844,7.1382,7.3844,629300.0],["1987-12-21",7.3844,7.4459,7.1998,7.1998,279000.0],["1987-12-22",7.1998,7.3844,7.0767,7.3844,492800.0],["1987-12-23",7.2613,7.5074,7.1998,7.5074,466900.0],["1987-12-24",7.4459,7.6921,7.4459,7.569,200100.0],["1987-12-28",7.2613,7.3844,7.0152,7.3228,377700.0],["1987-12-29",7.3228,7.3228,7.1382,7.3228,272500.0],["1987-12-30",7.2613,7.4459,7.1382,7.2613,239600.0],["1987-12-31",7.0767,7.3228,6.9536,7.2613,253500.0],["1988-01-04",7.5074,7.6921,7.3228,7.569,434500.0],["1988-01-05",7.7536,8.0613,7.6921,7.8151,596300.0],["1988-01-06",7.8767,7.9382,7.6921,7.8767,203700.0],["1988-01-07",7.6305,7.8767,7.5075,7.8767,395500.0],["1988-01-08",7.6305,7.7536,7.1382,7.1382,376100.0],["1988-01-11",7.2613,7.6921,7.1382,7.6305,369600.0],["1988-01-12",7.6921,7.6921,7.4459,7.6921,450700.0],["1988-01-13",7.569,7.7536,7.4459,7.6305,312800.0],["1988-01-14",7.7536,7.8151,7.5075,7.7536,329000.0],["1988-01-15",8.1844,8.3074,7.9997,8.2459,675300.0],["1988-01-18",8.1228,8.492,8.0613,8.492,329700.0],["1988-01-19",8.4747,8.5366,8.1036,8.1654,186600.0],["1988-01-20",8.0417,8.351,7.7943,7.8561,350000.0],["1988-01-21",7.9798,8.1036,7.6705,7.6705,349000.0],["1988-01-22",8.1654,8.2273,7.9798,8.1654,120600.0],["1988-01-25",8.1036,8.4128,7.918,8.4128,315700.0],["1988-01-26",8.2891,8.5366,8.2891,8.351,336900.0],["1988-01-27",8.351,8.6603,8.351,8.4128,424400.0],["1988-01-28",8.4747,8.6603,8.4129,8.5984,325900.0],["1988-01-29",8.6603,8.784,8.5984,8.784,353900.0],["1988-02-01",8.8459,8.9077,8.5366,8.5984,280000.0],["1988-02-02",8.7221,8.784,8.5366,8.6603,252800.0],["1988-02-03",8.6603,8.9077,8.5366,8.5366,241600.0],["1988-02-04",8.784,8.784,8.5366,8.784,244200.0],["1988-02-05",8.784,8.9077,8.7222,8.784,181700.0],["1988-02-08",8.6603,8.6603,8.4747,8.6603,98700.0],["1988-02-09",8.6603,8.8459,8.2273,8.4747,398800.0],["1988-02-10",8.5984,8.784,8.5984,8.7221,264900.0],["1988-02-11",8.6603,8.784,8.5984,8.5984,210600.0],["1988-02-12",8.7221,8.9077,8.6603,8.8459,280300.0],["1988-02-16",8.9077,8.9077,8.784,8.9077,131700.0],["1988-02-17",8.784,8.9077,8.6603,8.8459,201800.0],["1988-02-18",8.784,9.0314,8.7221,8.9696,261600.0],["1988-02-19",9.1552,9.4645,9.0314,9.4026,593200.0],["1988-02-22",9.4026,10.0212,9.2789,10.0212,617100.0],["1988-02-23",9.9593,10.3923,9.8975,10.0212,618400.0],["1988-02-24",9.8975,10.0831,9.7738,9.8975,409600.0],["1988-02-25",9.9593,10.1449,9.4026,9.5882,325700.0],["1988-02-26",9.7119,9.8975,9.5263,9.8975,135000.0],["1988-02-29",9.9593,9.9593,9.65,9.8356,263200.0],["1988-03-01",9.9593,10.1449,9.7738,10.0212,248100.0],["1988-03-02",10.1449,10.5161,10.0212,10.2686,549300.0],["1988-03-03",10.2686,10.5161,10.2068,10.3305,234700.0],["1988-03-04",10.2686,10.3305,9.8975,10.2686,167300.0],["1988-03-07",10.1449,10.2068,9.9593,10.0212,197800.0],["1988-03-08",10.1449,10.5161,10.0831,10.5161,332800.0],["1988-03-09",10.5161,11.1965,10.3924,11.1347,721700.0],["1988-03-10",11.1965,11.444,10.2068,10.8254,806100.0],["1988-03-11",10.7016,10.7635,10.3923,10.5779,237800.0],["1988-03-14",10.6398,10.6398,10.3923,10.6398,215500.0],["1988-03-15",10.5161,10.5779,10.2686,10.5161,274100.0],["1988-03-16",10.5161,10.5779,10.2686,10.5161,293000.0],["1988-03-17",10.6398,10.9491,10.5779,10.8872,427400.0],["1988-03-18",11.1347,11.1347,10.6398,10.8254,371200.0],["1988-03-21",10.7016,10.7016,10.4542,10.4542,436900.0],["1988-03-22",10.5779,10.6398,10.5161,10.5779,225800.0],["1988-03-23",10.8254,11.1347,10.6398,11.0728,274600.0],["1988-03-24",11.0109,11.0109,10.6398,10.6398,288200.0],["1988-03-25",10.8872,10.8872,10.4542,10.4542,175800.0],["1988-03-28",10.1449,10.3924,10.0831,10.3305,292900.0],["1988-03-29",10.3923,11.0728,10.3305,10.7635,311200.0],["1988-03-30",10.8254,11.9388,10.7635,11.8151,1160000.0],["1988-03-31",11.3821,11.877,10.9491,11.6295,839800.0],["1988-04-04",11.5677,11.6295,11.1347,11.1347,295100.0],["1988-04-05",11.2584,11.3821,11.1347,11.2584,238100.0],["1988-04-06",11.1965,11.6295,11.1965,11.444,681900.0],["1988-04-07",11.5677,11.5677,11.444,11.444,451600.0],["1988-04-08",11.5677,11.5677,11.3202,11.3202,277200.0],["1988-04-11",11.444,11.444,11.1347,11.1347,174500.0],["1988-04-12",11.2584,11.444,11.1965,11.3821,291200.0],["1988-04-13",11.3202,11.3202,10.9491,11.0728,515300.0],["1988-04-14",10.7635,10.8872,10.3924,10.3924,472900.0],["1988-04-15",10.3923,10.7635,9.7738,10.5161,886500.0],["1988-04-18",10.4542,11.2584,10.3924,11.1347,268700.0],["1988-04-19",11.1173,11.3657,11.0552,11.3036,360900.0],["1988-04-20",11.1794,11.3036,10.8688,10.9309,187700.0],["1988-04-21",11.0552,11.4899,10.9931,11.1173,365300.0],["1988-04-22",11.2415,11.3657,11.0552,11.1173,224700.0],["1988-04-25",11.2415,11.4278,11.0552,11.3036,244900.0],["1988-04-26",11.3036,11.7383,11.3036,11.6762,345900.0],["1988-04-27",11.552,11.8005,11.4278,11.552,440500.0],["1988-04-28",11.4899,11.6762,11.3036,11.6141,349800.0],["1988-04-29",11.6141,11.6762,11.4899,11.6141,215300.0],["1988-05-02",11.6141,11.6141,11.4278,11.6141,279200.0],["1988-05-03",11.6762,11.7383,11.4899,11.552,227000.0],["1988-05-04",11.552,11.552,11.3657,11.552,266200.0],["1988-05-05",11.4899,11.552,11.1794,11.4278,323700.0],["1988-05-06",11.4278,11.4278,10.993,11.1794,151300.0],["1988-05-09",11.3036,11.552,10.9309,10.9931,270300.0],["1988-05-10",10.993,10.993,10.6204,10.9309,255400.0],["1988-05-11",10.7446,10.8067,10.5583,10.6204,258500.0],["1988-05-12",10.6204,10.7446,10.4341,10.6204,140200.0],["1988-05-13",10.6204,11.1794,10.6204,11.1794,219700.0],["1988-05-16",11.1794,11.3657,10.9309,11.3657,218300.0],["1988-05-17",11.4278,11.4899,10.9931,10.9931,207200.0],["1988-05-18",11.0552,11.0552,10.4341,10.6204,197900.0],["1988-05-19",10.4341,10.8067,10.1235,10.8067,347100.0],["1988-05-20",10.8067,10.8688,10.5583,10.8688,249100.0],["1988-05-23",10.7446,10.8688,10.3099,10.4341,259200.0],["1988-05-24",10.4341,10.7446,10.3099,10.6825,280700.0],["1988-05-25",10.7446,11.0552,10.7446,10.8067,214300.0],["1988-05-26",10.8067,10.8688,10.6825,10.6825,81800.0],["1988-05-27",10.6825,10.8688,10.6204,10.7446,87300.0],["1988-05-31",10.7446,11.1794,10.7446,11.1794,120700.0],["1988-06-01",11.1173,11.4278,11.0552,11.3036,418600.0],["1988-06-02",11.2415,11.4899,11.1173,11.3036,355600.0],["1988-06-03",11.2415,11.3657,10.9931,11.1173,216800.0],["1988-06-06",11.2415,11.4899,11.0552,11.4278,124600.0],["1988-06-07",11.4278,11.6141,11.2415,11.3036,221400.0],["1988-06-08",11.3036,11.552,11.3036,11.552,224900.0],["1988-06-09",11.4278,11.6141,11.3657,11.4899,206100.0],["1988-06-10",11.6141,11.6762,11.3657,11.3657,136600.0],["1988-06-13",11.4278,11.552,11.3657,11.3657,175400.0],["1988-06-14",11.4278,11.8005,11.4278,11.6762,380900.0],["1988-06-15",11.6762,11.7383,11.4899,11.6762,187500.0],["1988-06-16",11.4278,11.6141,11.3036,11.3036,379600.0],["1988-06-17",11.3036,11.3657,10.4341,10.6825,704800.0],["1988-06-20",10.3099,10.4341,10.1857,10.3099,1421700.0],["1988-06-21",10.4341,10.5583,10.2478,10.4341,636800.0],["1988-06-22",10.6204,10.8688,10.4341,10.5583,527700.0],["1988-06-23",10.4341,10.5583,10.3099,10.4341,358300.0],["1988-06-24",10.4341,10.5583,10.372,10.4962,172200.0],["1988-06-27",10.5583,10.7446,10.4962,10.5583,199200.0],["1988-06-28",10.4962,10.6204,10.4341,10.4962,233000.0],["1988-06-29",10.5583,10.6204,10.4341,10.4341,330700.0],["1988-06-30",10.5583,10.8067,10.5583,10.6825,213200.0],["1988-07-01",10.7446,10.8688,10.5583,10.8067,190600.0],["1988-07-05",10.6204,10.8688,10.6204,10.6825,163300.0],["1988-07-06",10.7446,10.7446,10.1857,10.4962,243300.0],["1988-07-07",10.4962,10.6204,10.1857,10.3099,393100.0],["1988-07-08",10.2478,10.372,10.1857,10.1857,319200.0],["1988-07-11",10.4341,10.6204,10.372,10.6204,191900.0],["1988-07-12",10.5583,10.6825,10.372,10.372,207900.0],["1988-07-13",10.4962,10.4962,10.1857,10.372,166800.0],["1988-07-14",10.372,10.4341,10.2478,10.372,185300.0],["1988-07-15",10.372,10.6204,10.372,10.6204,323300.0],["1988-07-18",10.6204,10.6204,10.4341,10.4962,189400.0],["1988-07-19",10.4887,10.7384,10.4263,10.6136,281300.0],["1988-07-20",10.6136,10.676,10.4887,10.5511,144800.0],["1988-07-21",10.4887,10.6136,10.3638,10.4263,249300.0],["1988-07-22",10.3638,10.4887,10.239,10.4263,207900.0],["1988-07-25",10.4887,10.7384,10.239,10.239,346000.0],["1988-07-26",10.239,10.676,10.239,10.6136,223700.0],["1988-07-27",10.4887,10.6136,10.4263,10.4263,145900.0],["1988-07-28",10.4887,10.676,10.4263,10.676,223600.0],["1988-07-29",10.676,11.0506,10.6136,11.0506,362300.0],["1988-08-01",11.0506,11.2379,10.9882,11.113,171000.0],["1988-08-02",11.113,11.1755,10.9882,10.9882,107900.0],["1988-08-03",11.113,11.113,10.8009,10.9882,87500.0],["1988-08-04",10.9882,11.0506,10.8633,10.9257,124000.0],["1988-08-05",10.8009,10.9257,10.6136,10.676,76200.0],["1988-08-08",10.676,11.2379,10.676,11.2379,393900.0],["1988-08-09",11.1755,11.2379,10.8009,10.9257,165900.0],["1988-08-10",10.8009,10.8633,10.5511,10.676,199400.0],["1988-08-11",10.5511,10.6136,10.239,10.239,451700.0],["1988-08-12",10.3638,10.3638,10.1141,10.1141,149600.0],["1988-08-15",10.1765,10.239,9.9892,9.9892,446600.0],["1988-08-16",9.8644,10.1141,9.8644,9.9892,358000.0],["1988-08-17",10.1141,10.1141,9.6771,9.8019,214300.0],["1988-08-18",9.9268,10.1765,9.8644,9.9892,91700.0],["1988-08-19",10.1141,10.1765,9.8644,9.9892,176200.0],["1988-08-22",9.8644,9.9892,9.8019,9.8644,154600.0],["1988-08-23",9.8644,9.9892,9.7395,9.8019,156200.0],["1988-08-24",9.8019,10.0517,9.8019,10.0517,454800.0],["1988-08-25",9.9268,9.9892,9.4898,9.8644,228700.0],["1988-08-26",9.8019,9.8644,9.6146,9.7395,222900.0],["1988-08-29",9.7395,9.9268,9.7395,9.8019,96300.0],["1988-08-30",9.8019,9.9268,9.7395,9.8019,73800.0],["1988-08-31",9.7395,9.8644,9.5522,9.5522,229100.0],["1988-09-01",9.4898,9.5522,9.3025,9.4273,260400.0],["1988-09-02",9.4898,9.8644,9.4898,9.8019,310000.0],["1988-09-06",9.8019,9.8644,9.7395,9.7395,111100.0],["1988-09-07",9.8019,9.9268,9.7395,9.8019,219700.0],["1988-09-08",9.7395,9.8644,9.6146,9.7395,288600.0],["1988-09-09",9.8019,9.8644,9.6771,9.8644,201700.0],["1988-09-12",9.9268,9.9268,9.8019,9.8644,178200.0],["1988-09-13",9.8644,10.1141,9.8019,10.0517,176600.0],["1988-09-14",9.9892,10.0517,9.8644,9.9892,146900.0],["1988-09-15",9.9892,10.1765,9.9268,9.9268,87500.0],["1988-09-16",9.8644,10.1765,9.8644,10.1765,278100.0],["1988-09-19",10.0517,10.1141,9.9268,9.9892,131500.0],["1988-09-20",10.1141,10.1765,9.9892,10.0517,84600.0],["1988-09-21",10.1765,10.1765,9.9268,9.9892,113400.0],["1988-09-22",9.9268,10.0517,9.8644,10.0517,117900.0],["1988-09-23",9.9892,10.3638,9.9892,10.1765,283400.0],["1988-09-26",10.1765,10.1765,9.9892,9.9892,51000.0],["1988-09-27",10.0517,10.0517,9.9268,9.9268,138800.0],["1988-09-28",9.9268,9.9892,9.8644,9.9268,83300.0],["1988-09-29",9.8644,10.1765,9.8019,9.8644,301700.0],["1988-09-30",9.9268,9.9892,9.6771,9.8019,656800.0],["1988-10-03",9.6771,9.8019,9.24,9.8019,220400.0],["1988-10-04",9.6771,9.8019,9.6146,9.7395,185600.0],["1988-10-05",9.7395,9.8019,9.6146,9.7395,93600.0],["1988-10-06",9.6771,9.7395,9.6146,9.6771,186000.0],["1988-10-07",9.7395,9.9892,9.6146,9.9892,430200.0],["1988-10-10",9.8644,9.9268,9.8019,9.8019,207300.0],["1988-10-11",9.8019,9.8644,9.6146,9.6771,210700.0],["1988-10-12",9.7395,9.8019,9.5522,9.6146,399200.0],["1988-10-13",9.5522,9.7395,9.5522,9.6771,121700.0],["1988-10-14",9.7395,9.8019,9.6146,9.6771,132900.0],["1988-10-17",9.6146,9.6771,9.4898,9.6146,125400.0],["1988-10-18",9.6146,9.9268,9.5522,9.8019,172800.0],["1988-10-19",9.7944,10.1083,9.6688,9.6688,301800.0],["1988-10-20",9.7316,10.0455,9.7316,10.0455,208800.0],["1988-10-21",9.9828,10.0455,9.041,9.4177,2799500.0],["1988-10-24",9.1666,9.2921,8.7899,9.1666,1234700.0],["1988-10-25",9.041,9.2293,8.9782,9.1038,852000.0],["1988-10-26",9.1666,9.1666,8.9782,9.041,739000.0],["1988-10-27",9.1038,9.1038,8.8526,8.8526,579700.0],["1988-10-28",8.8526,9.041,8.8526,8.9154,510300.0],["1988-10-31",8.9782,9.1038,8.9154,9.1038,365400.0],["1988-11-01",9.041,9.2293,9.041,9.2293,270000.0],["1988-11-02",9.2293,9.4177,9.1666,9.3549,319100.0],["1988-11-03",9.3549,9.4177,9.1666,9.2293,340700.0],["1988-11-04",9.1666,9.2921,9.1038,9.1666,86400.0],["1988-11-07",9.1038,9.2293,9.1038,9.1666,193000.0],["1988-11-08",9.1666,9.2293,9.1038,9.1038,152900.0],["1988-11-09",9.041,9.1666,8.9782,9.1038,328900.0],["1988-11-10",9.1038,9.2293,9.1038,9.1666,138500.0],["1988-11-11",9.1038,9.1666,8.8526,8.8526,143100.0],["1988-11-14",8.8526,9.041,8.7271,8.7899,223500.0],["1988-11-15",8.7271,8.9154,8.6643,8.7271,162200.0],["1988-11-16",8.7271,8.7899,8.5387,8.5387,218500.0],["1988-11-17",8.7271,8.7271,8.4759,8.4759,243800.0],["1988-11-18",8.6015,8.7271,8.4759,8.7271,208700.0],["1988-11-21",9.1666,9.1666,8.9154,9.041,243200.0],["1988-11-22",8.9782,9.1038,8.7899,9.041,196100.0],["1988-11-23",8.9782,9.2293,8.9782,9.041,110600.0],["1988-11-25",9.041,9.2293,8.9782,9.1666,102800.0],["1988-11-28",9.1038,9.1666,8.8526,8.9154,293600.0],["1988-11-29",8.9154,9.041,8.7899,8.7899,158500.0],["1988-11-30",8.7899,8.8526,8.6015,8.6643,188600.0],["1988-12-01",8.5387,8.6643,8.4131,8.4131,466700.0],["1988-12-02",8.5387,8.6015,8.4131,8.5387,112000.0],["1988-12-05",8.5387,8.7899,8.4759,8.6015,139300.0],["1988-12-06",8.6015,8.8526,8.6015,8.8526,159600.0],["1988-12-07",8.8526,8.8526,8.6015,8.7271,144100.0],["1988-12-08",8.7271,8.7899,8.6015,8.6643,170000.0],["1988-12-09",8.6643,8.8526,8.6643,8.7899,206000.0],["1988-12-12",8.8526,9.041,8.7899,8.9154,175600.0],["1988-12-13",8.9154,9.041,8.8526,9.041,216300.0],["1988-12-14",8.9782,9.041,8.7271,8.7899,438200.0],["1988-12-15",8.7899,8.7899,8.4759,8.4759,674800.0],["1988-12-16",8.5387,8.6643,8.4759,8.5387,677600.0],["1988-12-19",8.5387,8.5387,8.2876,8.4131,288100.0],["1988-12-20",8.4131,8.4131,8.162,8.162,717000.0],["1988-12-21",8.162,8.4759,8.162,8.3504,747900.0],["1988-12-22",8.2876,8.5387,8.2248,8.4759,772900.0],["1988-12-23",8.4759,8.6643,8.4131,8.6643,202900.0],["1988-12-27",8.5387,8.6643,8.5387,8.6643,606300.0],["1988-12-28",8.6015,8.6643,8.5387,8.6643,210500.0],["1988-12-29",8.6015,8.7271,8.5387,8.5387,384600.0],["1988-12-30",8.5387,8.6643,8.4759,8.4759,253900.0],["1989-01-03",8.4759,8.5387,8.3504,8.3504,288000.0],["1989-01-04",8.4131,8.5387,8.4131,8.5387,276700.0],["1989-01-05",8.5387,8.6015,8.4759,8.5387,429300.0],["1989-01-06",8.4759,8.7899,8.4759,8.6643,768700.0],["1989-01-09",8.7899,8.8526,8.6643,8.7899,299700.0],["1989-01-10",8.7271,8.9154,8.6015,8.8526,177900.0],["1989-01-11",8.8526,8.9154,8.7899,8.9154,280700.0],["1989-01-12",9.1038,9.3549,9.041,9.1038,772800.0],["1989-01-13",9.1666,9.4177,9.1038,9.4177,478800.0],["1989-01-16",9.3549,9.6061,9.2293,9.5433,434900.0],["1989-01-17",9.3549,9.4177,9.2293,9.2921,169900.0],["1989-01-18",9.2921,9.2921,9.1038,9.2921,289900.0],["1989-01-19",9.1582,9.3477,9.0319,9.1582,351300.0],["1989-01-20",9.0319,9.2214,9.0319,9.1582,321700.0],["1989-01-23",9.0951,9.2214,9.0951,9.0951,218800.0],["1989-01-24",9.0951,9.2845,9.0951,9.2214,141000.0],["1989-01-25",9.2214,9.2845,9.1582,9.2845,272900.0],["1989-01-26",9.2214,9.2845,9.0951,9.1582,247300.0],["1989-01-27",9.2214,9.2845,9.1582,9.2845,353000.0],["1989-01-30",9.2846,9.4109,9.2214,9.4109,430200.0],["1989-01-31",9.3477,9.7267,9.3477,9.6635,981100.0],["1989-02-01",9.6635,9.6635,9.474,9.474,385800.0],["1989-02-02",9.5372,9.6004,9.474,9.5372,368500.0],["1989-02-03",9.6004,9.9793,9.5372,9.853,716100.0],["1989-02-06",9.7267,9.9162,9.6004,9.6635,688400.0],["1989-02-07",9.6635,9.6635,9.4109,9.474,416400.0],["1989-02-08",9.6004,9.6635,9.474,9.474,155800.0],["1989-02-09",9.474,9.5372,9.2214,9.3477,507800.0],["1989-02-10",9.0951,9.474,9.0951,9.2214,294000.0],["1989-02-13",9.2845,9.474,9.2214,9.2214,568900.0],["1989-02-14",9.2845,9.4109,9.2845,9.3477,281400.0],["1989-02-15",9.2845,9.4109,9.2214,9.2845,446000.0],["1989-02-16",9.2845,9.3477,9.2214,9.3477,262500.0],["1989-02-17",9.2845,9.3477,9.0951,9.2214,382700.0],["1989-02-21",9.1582,9.3477,9.0319,9.2845,597500.0],["1989-02-22",9.2845,9.2845,8.9687,9.0319,283900.0],["1989-02-23",8.9687,9.0319,8.9687,9.0319,399200.0],["1989-02-24",9.0319,9.0951,8.9056,9.0951,478100.0],["1989-02-27",9.0319,9.1582,9.0319,9.1582,317700.0],["1989-02-28",9.1582,9.4109,9.1582,9.3477,539700.0],["1989-03-01",9.2845,9.474,9.1582,9.2214,620200.0],["1989-03-02",9.0951,9.0951,8.7161,8.8424,672000.0],["1989-03-03",8.8424,8.9056,8.7161,8.9056,290200.0],["1989-03-06",8.9056,9.0951,8.8424,9.0951,450100.0],["1989-03-07",8.9687,9.1582,8.9687,9.0951,397000.0],["1989-03-08",9.0319,9.1582,8.9056,8.9056,194800.0],["1989-03-09",8.9688,9.0319,8.8424,8.8424,293100.0],["1989-03-10",8.8424,8.8424,8.5898,8.5898,200300.0],["1989-03-13",8.6529,8.7161,8.5898,8.6529,182600.0],["1989-03-14",8.7161,8.7161,8.4635,8.4635,208300.0],["1989-03-15",8.5898,8.8424,8.5266,8.7161,537300.0],["1989-03-16",8.7161,9.1582,8.7161,9.1582,787200.0],["1989-03-17",8.7793,9.0951,8.7161,8.8424,824000.0],["1989-03-20",8.7793,8.7793,8.5266,8.6529,280100.0],["1989-03-21",8.7161,9.0951,8.7161,8.9688,497800.0],["1989-03-22",8.9056,9.2214,8.9056,9.1582,618100.0],["1989-03-23",9.2214,9.4109,9.0319,9.4109,1028300.0],["1989-03-27",9.3477,9.4109,9.2214,9.2214,463400.0],["1989-03-28",9.2214,9.6004,9.0951,9.5372,890600.0],["1989-03-29",9.5372,9.7898,9.4109,9.7898,1119900.0],["1989-03-30",9.7898,10.2951,9.6635,10.2951,1946400.0],["1989-03-31",10.5478,10.8636,9.7898,9.9793,2306500.0],["1989-04-03",9.9793,9.9793,9.5372,9.7267,455300.0],["1989-04-04",9.7898,9.9162,9.6004,9.853,387900.0],["1989-04-05",9.7898,9.9793,9.7898,9.9793,383000.0],["1989-04-06",10.0425,10.0425,9.853,9.9162,270900.0],["1989-04-07",9.853,9.9793,9.7898,9.7898,220300.0],["1989-04-10",9.9162,10.0425,9.853,9.9793,226900.0],["1989-04-11",9.9161,9.9161,9.7898,9.7898,166500.0],["1989-04-12",9.853,9.9161,9.5372,9.6003,341100.0],["1989-04-13",9.5372,9.6635,9.3477,9.3477,363900.0],["1989-04-14",9.474,9.7898,9.4109,9.5372,499700.0],["1989-04-17",9.5372,9.6635,9.474,9.474,163600.0],["1989-04-18",9.853,9.9162,9.7898,9.853,607200.0],["1989-04-19",9.8454,10.0359,9.7819,10.0359,263100.0],["1989-04-20",10.0359,10.0359,9.8454,9.9724,200300.0],["1989-04-21",10.0359,10.0994,9.9724,10.0359,272300.0],["1989-04-24",9.9724,10.0359,9.7183,9.8454,227100.0],["1989-04-25",9.7183,9.8454,9.5913,9.6548,285900.0],["1989-04-26",9.7183,9.7818,9.5913,9.7183,151600.0],["1989-04-27",9.5913,10.0359,9.5913,9.8454,488900.0],["1989-04-28",9.7819,9.9089,9.7183,9.9089,349200.0],["1989-05-01",9.7819,9.8454,9.7183,9.7819,370300.0],["1989-05-02",9.7818,9.7818,9.4007,9.4643,470300.0],["1989-05-03",9.5278,9.9724,9.4643,9.7819,1534900.0],["1989-05-04",9.8454,10.29,9.8454,10.0359,1360100.0],["1989-05-05",10.163,10.29,9.5913,9.6548,1098400.0],["1989-05-08",9.5913,9.8454,9.5913,9.6548,323300.0],["1989-05-09",9.7183,9.9089,9.6548,9.8454,301100.0],["1989-05-10",9.8454,9.9724,9.7819,9.9089,335000.0],["1989-05-11",9.9724,10.3535,9.9724,10.29,1239600.0],["1989-05-12",10.417,10.4806,10.0994,10.2265,625000.0],["1989-05-15",10.3535,10.6076,10.29,10.417,697200.0],["1989-05-16",10.5441,10.6711,10.4806,10.6711,721200.0],["1989-05-17",10.7346,10.7346,10.4806,10.4806,394400.0],["1989-05-18",10.4806,10.5441,10.2265,10.2265,289600.0],["1989-05-19",10.3535,10.3535,10.0994,10.2265,337500.0],["1989-05-22",10.29,10.3535,9.9724,10.0994,364700.0],["1989-05-23",10.0359,10.0994,9.9089,10.0359,316200.0],["1989-05-24",10.0994,10.0994,9.9724,10.0994,336500.0],["1989-05-25",10.0994,10.3535,10.0994,10.29,379800.0],["1989-05-26",10.29,10.4806,10.0994,10.0994,361300.0],["1989-05-30",10.163,10.2265,9.9089,10.163,264600.0],["1989-05-31",10.163,10.29,10.0994,10.163,261300.0],["1989-06-01",10.0994,10.163,9.9724,10.0359,209200.0],["1989-06-02",10.163,10.2265,9.9089,10.0359,232300.0],["1989-06-05",9.9724,10.0359,9.2737,9.2737,1249700.0],["1989-06-06",9.2737,9.5913,9.2737,9.5913,1230900.0],["1989-06-07",9.5278,9.5913,9.4007,9.4643,375200.0],["1989-06-08",9.4643,9.5913,9.4007,9.5913,504900.0],["1989-06-09",9.4643,9.6548,9.4643,9.5913,437800.0],["1989-06-12",9.4643,9.6548,9.4643,9.5913,213000.0],["1989-06-13",9.5278,9.6548,9.5278,9.5278,152700.0],["1989-06-14",9.5278,9.5913,9.5278,9.5913,250500.0],["1989-06-15",9.4643,9.4643,9.2737,9.3372,579200.0],["1989-06-16",9.4007,9.5278,9.1467,9.2102,472800.0],["1989-06-19",9.1467,9.2102,9.0831,9.1467,221400.0],["1989-06-20",9.0196,9.1467,8.9561,8.9561,492100.0],["1989-06-21",8.9561,9.0196,8.7656,8.8291,295600.0],["1989-06-22",8.8291,8.9561,8.7656,8.8926,199300.0],["1989-06-23",8.8291,8.9561,8.7656,8.9561,176000.0],["1989-06-26",8.8291,9.0831,8.7656,9.0196,262800.0],["1989-06-27",9.0196,9.1467,8.9561,9.0831,153500.0],["1989-06-28",9.0831,9.0831,8.9561,9.0196,236200.0],["1989-06-29",8.8926,8.9561,8.7656,8.7656,302400.0],["1989-06-30",8.8291,8.8291,8.448,8.575,366700.0],["1989-07-03",8.6385,8.8291,8.575,8.8291,80100.0],["1989-07-05",8.6385,8.8291,8.575,8.702,230200.0],["1989-07-06",8.7656,8.8926,8.702,8.7656,217500.0],["1989-07-07",8.7656,8.8291,8.702,8.7656,235900.0],["1989-07-10",8.702,8.8291,8.702,8.702,153500.0],["1989-07-11",8.7656,8.8291,8.702,8.702,218900.0],["1989-07-12",8.7656,8.8291,8.7656,8.7656,218500.0],["1989-07-13",8.7656,8.8291,8.6385,8.6385,183400.0],["1989-07-14",8.702,8.7656,8.448,8.6385,288200.0],["1989-07-17",8.575,8.6385,8.3844,8.448,171000.0],["1989-07-18",8.448,8.5115,8.3209,8.3209,314200.0],["1989-07-19",8.5051,8.633,8.2493,8.2493,363700.0],["1989-07-20",8.3132,8.3772,7.9296,7.9935,696000.0],["1989-07-21",8.0575,8.1214,7.8656,7.9935,500400.0],["1989-07-24",7.9935,7.9935,7.8656,7.8656,215100.0],["1989-07-25",7.8656,8.0575,7.8656,7.9935,215700.0],["1989-07-26",7.9935,8.3133,7.9935,8.3133,229300.0],["1989-07-27",8.2493,8.3772,8.2493,8.2493,344300.0],["1989-07-28",8.2493,8.5051,8.1854,8.3133,1109400.0],["1989-07-31",8.3133,8.4411,8.1854,8.3772,1028200.0],["1989-08-01",8.4411,8.5051,8.3133,8.3133,441400.0],["1989-08-02",8.3133,8.633,8.3133,8.633,228400.0],["1989-08-03",8.5051,8.569,8.5051,8.5051,111300.0],["1989-08-04",8.569,8.633,8.3772,8.4411,234500.0],["1989-08-07",8.4412,8.5051,8.3772,8.5051,123000.0],["1989-08-08",8.5051,8.633,8.5051,8.569,121500.0],["1989-08-09",8.569,9.0167,8.4411,8.4411,123900.0],["1989-08-10",8.4411,8.4411,8.3772,8.4411,138500.0],["1989-08-11",8.8248,8.8248,8.5051,8.569,367600.0],["1989-08-14",8.569,8.569,8.5051,8.569,84500.0],["1989-08-15",8.5051,8.6969,8.5051,8.633,196600.0],["1989-08-16",8.569,8.633,8.5051,8.569,178700.0],["1989-08-17",8.569,8.6969,8.4412,8.569,214800.0],["1989-08-18",8.569,8.6969,8.569,8.6969,193200.0],["1989-08-21",8.6969,8.7609,8.5051,8.633,324400.0],["1989-08-22",8.569,8.633,8.4411,8.4411,150600.0],["1989-08-23",8.633,8.6969,8.5051,8.633,258600.0],["1989-08-24",8.633,8.8248,8.633,8.7609,291100.0],["1989-08-25",8.7609,9.0806,8.7609,8.8888,384100.0],["1989-08-28",8.8888,9.0167,8.8888,9.0167,119200.0],["1989-08-29",8.9527,9.0167,8.6969,8.8248,311300.0],["1989-08-30",8.7609,8.8248,8.633,8.7609,150300.0],["1989-08-31",8.8888,8.8888,8.6969,8.8248,188400.0],["1989-09-01",8.8248,8.8888,8.7609,8.8248,71600.0],["1989-09-05",8.7609,8.9527,8.7609,8.8248,186700.0],["1989-09-06",8.8248,8.8248,8.633,8.6969,106100.0],["1989-09-07",8.6969,8.8248,8.6969,8.7609,222700.0],["1989-09-08",8.7609,8.8248,8.6969,8.6969,166600.0],["1989-09-11",8.6969,8.7609,8.633,8.6969,120600.0],["1989-09-12",8.6969,8.7609,8.633,8.6969,220900.0],["1989-09-13",8.6969,8.8248,8.6969,8.6969,204100.0],["1989-09-14",8.6969,8.7609,8.633,8.633,303300.0],["1989-09-15",8.7609,8.7609,8.633,8.6969,342800.0],["1989-09-18",8.633,8.7609,8.569,8.569,201800.0],["1989-09-19",8.569,8.6969,8.569,8.633,200600.0],["1989-09-20",8.633,8.6969,8.569,8.633,122200.0],["1989-09-21",8.6969,8.6969,8.3132,8.4411,213200.0],["1989-09-22",8.4412,8.569,8.3772,8.5051,104500.0],["1989-09-25",8.4411,8.569,8.3772,8.4411,101400.0],["1989-09-26",8.4412,8.569,8.3133,8.5051,277400.0],["1989-09-27",8.5051,8.5051,8.3132,8.4411,167000.0],["1989-09-28",8.4411,8.4411,8.1854,8.3133,107400.0],["1989-09-29",8.3132,8.3772,8.1214,8.1854,176800.0],["1989-10-02",8.1854,8.3133,8.1214,8.1214,80700.0],["1989-10-03",8.2493,8.3132,8.1854,8.1854,237400.0],["1989-10-04",8.1854,8.633,8.1854,8.5051,363600.0],["1989-10-05",8.5051,8.569,8.4412,8.5051,153600.0],["1989-10-06",8.569,8.633,8.5051,8.569,149900.0],["1989-10-09",8.5051,8.569,8.4412,8.569,105300.0],["1989-10-10",8.633,8.7609,8.5051,8.6969,257300.0],["1989-10-11",8.569,8.633,8.3133,8.5051,175400.0],["1989-10-12",8.5051,8.569,8.3772,8.4411,145400.0],["1989-10-13",8.3772,8.4411,8.1854,8.1854,145100.0],["1989-10-16",7.8656,8.1214,7.7377,7.8017,416100.0],["1989-10-17",7.8017,7.8017,7.7377,7.7377,159800.0],["1989-10-18",7.7377,7.8017,7.7377,7.7377,302500.0],["1989-10-19",7.73,8.0521,7.73,7.9232,212200.0],["1989-10-20",7.9232,7.9232,7.73,7.9232,225300.0],["1989-10-23",7.8588,7.9877,7.7944,7.8588,205000.0],["1989-10-24",7.8588,7.9232,7.6656,7.6656,376200.0],["1989-10-25",7.73,7.7944,7.6656,7.6656,124600.0],["1989-10-26",7.6012,7.6656,7.4079,7.4723,279600.0],["1989-10-27",7.4723,7.5367,7.4079,7.4079,377000.0],["1989-10-30",7.4079,7.4723,7.2147,7.3435,424500.0],["1989-10-31",7.2791,7.3435,7.1502,7.1502,296000.0],["1989-11-01",7.0858,7.2791,7.0214,7.1502,474100.0],["1989-11-02",7.0858,7.1502,6.957,7.0214,216200.0],["1989-11-03",7.0214,7.0858,6.8282,6.8926,204800.0],["1989-11-06",6.8282,6.957,6.6993,6.7637,270600.0],["1989-11-07",6.7637,7.1502,6.7637,7.0858,190100.0],["1989-11-08",7.0858,7.1502,6.8926,6.8926,421500.0],["1989-11-09",6.957,7.0858,6.8926,6.8926,98200.0],["1989-11-10",6.8926,7.0858,6.8926,7.0214,87200.0],["1989-11-13",7.0858,7.2147,7.0214,7.2147,97700.0],["1989-11-14",7.1502,7.1502,6.957,7.0858,364000.0],["1989-11-15",7.0858,7.2147,7.0214,7.2147,103900.0],["1989-11-16",7.2147,7.2147,7.1502,7.1502,69500.0],["1989-11-17",7.2147,7.3435,7.0858,7.3435,174400.0],["1989-11-20",7.3435,7.3435,7.0858,7.2147,128800.0],["1989-11-21",7.2147,7.2147,7.0858,7.0858,103600.0],["1989-11-22",7.0858,7.2147,7.0858,7.2147,80500.0],["1989-11-24",7.1502,7.2147,7.1502,7.2147,70000.0],["1989-11-27",7.2147,7.2791,7.0858,7.2147,138200.0],["1989-11-28",7.2147,7.3435,7.2147,7.3435,160900.0],["1989-11-29",7.2791,7.5367,7.2147,7.4723,148200.0],["1989-11-30",7.4079,7.4723,7.3435,7.4079,103900.0],["1989-12-01",7.4079,7.4723,7.3435,7.4723,437700.0],["1989-12-04",7.5367,7.6656,7.4723,7.4723,88200.0],["1989-12-05",7.4723,7.5367,7.3435,7.4079,190300.0],["1989-12-06",7.4079,7.4079,7.2791,7.2791,95000.0],["1989-12-07",7.2791,7.3435,7.2147,7.2147,126200.0],["1989-12-08",7.2147,7.3435,7.1502,7.2791,46400.0],["1989-12-11",7.2147,7.2791,7.0858,7.1502,184900.0],["1989-12-12",7.1502,7.2791,7.1502,7.2791,305800.0],["1989-12-13",7.2147,7.2791,7.1502,7.2147,376000.0],["1989-12-14",7.1502,7.2791,7.1502,7.2791,121500.0],["1989-12-15",7.2791,7.4079,7.2147,7.4079,283700.0],["1989-12-18",7.2791,7.3435,7.0858,7.0858,141200.0],["1989-12-19",7.0858,7.1502,6.957,7.0214,437500.0],["1989-12-20",7.0214,7.0858,6.8282,6.8926,188400.0],["1989-12-21",6.8926,7.0858,6.8282,7.0858,188700.0],["1989-12-22",7.0214,7.0858,6.957,6.957,104300.0],["1989-12-26",6.957,7.0858,6.8926,7.0858,68500.0],["1989-12-27",7.0214,7.2791,6.957,7.2791,505300.0],["1989-12-28",7.0858,7.2147,7.0858,7.2147,171400.0],["1989-12-29",7.1502,7.2791,7.0858,7.2791,158900.0],["1990-01-02",7.2147,7.4723,7.1502,7.4723,132400.0],["1990-01-03",7.4723,7.5367,7.3435,7.4079,96200.0],["1990-01-04",7.3435,7.4723,7.2791,7.4079,150900.0],["1990-01-05",7.2791,7.4079,7.2147,7.4079,87300.0],["1990-01-08",7.3435,7.4079,7.2147,7.3435,106400.0],["1990-01-09",7.2791,7.3435,7.2147,7.2147,206200.0],["1990-01-10",7.2791,7.2791,7.0858,7.2147,112900.0],["1990-01-11",7.1502,7.2147,7.1502,7.2147,98100.0],["1990-01-12",7.1502,7.1502,6.957,7.0214,114800.0],["1990-01-15",7.0214,7.2147,7.0214,7.1502,390800.0],["1990-01-16",7.0858,7.2147,7.0858,7.2147,153200.0],["1990-01-17",7.0858,7.0858,7.0214,7.0858,85300.0],["1990-01-18",7.0214,7.1502,7.0214,7.0858,297200.0],["1990-01-19",7.078,7.2079,7.078,7.078,149400.0],["1990-01-22",7.078,7.078,6.8183,6.8183,234100.0],["1990-01-23",6.8183,6.8832,6.6884,6.7534,163300.0],["1990-01-24",6.6884,6.7534,6.6235,6.6884,158000.0],["1990-01-25",6.6884,6.7533,6.4936,6.5585,199800.0],["1990-01-26",6.4287,6.6235,6.2988,6.4936,208700.0],["1990-01-29",6.4936,6.6884,6.2988,6.5585,142000.0],["1990-01-30",6.5585,6.5585,6.2988,6.2988,138900.0],["1990-01-31",6.4287,6.4936,6.2988,6.4936,163000.0],["1990-02-01",6.4936,6.5585,6.3637,6.4936,60200.0],["1990-02-02",6.4287,6.6884,6.4287,6.6884,125700.0],["1990-02-05",6.6884,6.6884,6.5585,6.5585,83500.0],["1990-02-06",6.6235,6.6884,6.5585,6.5585,82100.0],["1990-02-07",6.5585,6.6235,6.4936,6.6235,94900.0],["1990-02-08",6.6884,6.7534,6.5585,6.6235,202100.0],["1990-02-09",6.6235,6.6884,6.5585,6.6884,89100.0],["1990-02-12",6.6884,6.8183,6.6884,6.6884,172800.0],["1990-02-13",6.7534,6.7534,6.6235,6.6884,374700.0],["1990-02-14",6.7534,6.7534,6.6235,6.7534,121200.0],["1990-02-15",6.7534,6.8183,6.6884,6.6884,188300.0],["1990-02-16",6.6884,6.7534,6.6235,6.6235,238900.0],["1990-02-20",6.6235,6.6884,6.6235,6.6235,172200.0],["1990-02-21",6.6235,6.8183,6.6235,6.8183,233500.0],["1990-02-22",6.8183,6.8183,6.6884,6.6884,84500.0],["1990-02-23",6.7534,6.8183,6.6884,6.6884,177900.0],["1990-02-26",6.7534,6.9482,6.6884,6.9482,250500.0],["1990-02-27",6.9482,7.078,6.8832,7.0131,194300.0],["1990-02-28",6.9482,7.0131,6.9482,6.9482,122700.0],["1990-03-01",7.0131,7.078,6.9482,7.0131,59400.0],["1990-03-02",6.9482,7.2079,6.9482,7.2079,78700.0],["1990-03-05",7.2728,7.5975,7.2728,7.5326,345300.0],["1990-03-06",7.2728,7.4676,7.2728,7.4676,108400.0],["1990-03-07",7.4027,7.4027,7.2728,7.2728,114300.0],["1990-03-08",7.4027,7.4027,7.3378,7.4027,105300.0],["1990-03-09",7.3378,7.4027,7.2728,7.3378,64800.0],["1990-03-12",7.2728,7.4676,7.2728,7.4027,58200.0],["1990-03-13",7.4027,7.4027,7.0131,7.2079,227800.0],["1990-03-14",7.2079,7.4676,7.2079,7.4676,143000.0],["1990-03-15",7.4676,7.5975,7.3378,7.5975,131700.0],["1990-03-16",7.6625,7.6625,7.5326,7.5975,133300.0],["1990-03-19",7.5326,7.5975,7.4676,7.5975,95000.0],["1990-03-20",7.5326,7.7274,7.5326,7.6625,102300.0],["1990-03-21",7.5975,7.7923,7.5975,7.7923,148900.0],["1990-03-22",7.7923,7.7923,7.5326,7.5326,304100.0],["1990-03-23",7.5975,7.5975,7.4027,7.4676,184900.0],["1990-03-26",7.4676,7.6625,7.4676,7.5975,79100.0],["1990-03-27",7.5975,7.6625,7.4676,7.5326,104900.0],["1990-03-28",7.5975,7.9222,7.5975,7.9222,139600.0],["1990-03-29",7.8573,8.2469,7.8573,8.2469,352500.0],["1990-03-30",7.9871,8.0521,7.8573,7.9222,273900.0],["1990-04-02",7.8573,7.9222,7.7274,7.9222,52600.0],["1990-04-03",7.9222,7.9871,7.8573,7.9222,195800.0],["1990-04-04",7.9222,7.9222,7.7923,7.8573,79700.0],["1990-04-05",7.9222,7.9871,7.8573,7.9871,58000.0],["1990-04-06",7.9871,7.9871,7.7923,7.9222,45000.0],["1990-04-09",7.8573,7.9871,7.8573,7.9871,208300.0],["1990-04-10",8.117,8.3768,8.0521,8.2469,260900.0],["1990-04-11",8.3118,8.3767,8.117,8.117,149500.0],["1990-04-12",8.1819,8.3118,8.1819,8.3118,78300.0],["1990-04-16",8.2469,8.3118,8.0521,8.1819,216500.0],["1990-04-17",8.1819,8.2469,8.0521,8.1819,84300.0],["1990-04-18",8.117,8.117,7.8573,7.9222,223200.0],["1990-04-19",7.8489,7.9798,7.8489,7.9144,72500.0],["1990-04-20",7.8489,7.9144,7.6527,7.9144,219100.0],["1990-04-23",7.9143,7.9143,7.5873,7.5873,260700.0],["1990-04-24",7.5873,7.6527,7.5219,7.5873,352400.0],["1990-04-25",7.7835,7.9143,7.7181,7.7835,83600.0],["1990-04-26",7.8489,7.9143,7.7835,7.8489,108700.0],["1990-04-27",7.8489,7.9143,7.7835,7.8489,140900.0],["1990-04-30",7.8489,7.8489,7.7181,7.7181,223300.0],["1990-05-01",7.7181,7.7835,7.5873,7.6527,56300.0],["1990-05-02",7.5873,7.6527,7.5219,7.5873,51500.0],["1990-05-03",7.6527,7.7181,7.5873,7.5873,27500.0],["1990-05-04",7.5873,7.7835,7.5873,7.7181,120100.0],["1990-05-07",7.7181,7.7835,7.5219,7.5873,139500.0],["1990-05-08",7.5873,7.6527,7.5219,7.6527,143600.0],["1990-05-09",7.6527,7.7181,7.5219,7.7181,165200.0],["1990-05-10",7.6527,7.7181,7.5873,7.6527,79700.0],["1990-05-11",7.7181,8.0452,7.6527,7.9144,165000.0],["1990-05-14",7.9143,7.9798,7.7835,7.8489,91000.0],["1990-05-15",7.7181,7.9143,7.7181,7.7835,137500.0],["1990-05-16",7.7835,7.8489,7.7181,7.8489,268000.0],["1990-05-17",7.5873,7.6527,6.9986,7.0641,315200.0],["1990-05-18",7.064,7.064,6.6716,6.9332,394700.0],["1990-05-21",6.8678,7.2603,6.8678,7.2603,231200.0],["1990-05-22",7.1949,7.3257,7.1295,7.3257,292100.0],["1990-05-23",7.2603,7.3911,7.2603,7.2603,73100.0],["1990-05-24",7.1949,7.3257,7.1295,7.2603,171700.0],["1990-05-25",7.1949,7.2603,7.1949,7.2603,59800.0],["1990-05-29",7.2603,7.2603,7.1295,7.1295,78000.0],["1990-05-30",7.1295,7.3911,7.1295,7.3257,123100.0],["1990-05-31",7.2603,7.3257,7.1949,7.2603,52400.0],["1990-06-01",7.1949,7.3257,7.1295,7.2603,120900.0],["1990-06-04",7.1295,7.3911,7.064,7.3257,89400.0],["1990-06-05",7.2603,7.3911,7.2603,7.3911,105500.0],["1990-06-06",7.3257,7.4565,7.3257,7.3257,126400.0],["1990-06-07",7.3257,7.3911,7.3257,7.3911,90400.0],["1990-06-08",7.3257,7.3911,7.2603,7.3257,38100.0],["1990-06-11",7.3257,7.3911,7.2603,7.3911,29500.0],["1990-06-12",7.3911,7.5219,7.3911,7.4565,232600.0],["1990-06-13",7.3911,7.4565,7.2603,7.2603,163200.0],["1990-06-14",7.2603,7.3257,7.1295,7.1295,85100.0],["1990-06-15",6.9332,7.1949,6.9332,7.0641,193900.0],["1990-06-18",7.064,7.1949,6.8678,7.1295,178000.0],["1990-06-19",7.064,7.2603,7.064,7.1949,122300.0],["1990-06-20",7.1949,7.2603,7.1295,7.1295,39500.0],["1990-06-21",7.1295,7.2603,7.064,7.2603,155100.0],["1990-06-22",7.2603,7.2603,6.737,6.8024,98400.0],["1990-06-25",6.8024,6.9332,6.6716,6.8024,177300.0],["1990-06-26",6.8678,6.9332,6.737,6.8024,158700.0],["1990-06-27",6.8024,6.8678,6.6716,6.737,90000.0],["1990-06-28",6.6716,6.6716,6.3446,6.5408,179000.0],["1990-06-29",6.4754,6.6716,6.4754,6.6716,122800.0],["1990-07-02",6.6062,6.6062,6.5408,6.5408,109300.0],["1990-07-03",6.5408,6.6716,6.4754,6.6062,59600.0],["1990-07-05",6.6062,6.6062,6.4754,6.4754,63300.0],["1990-07-06",6.4754,6.8678,6.4754,6.737,97600.0],["1990-07-09",6.737,6.8024,6.6062,6.6716,267000.0],["1990-07-10",6.6716,6.737,6.5408,6.6062,254500.0],["1990-07-11",6.6062,6.8024,6.6062,6.8024,409400.0],["1990-07-12",6.737,6.8024,6.6716,6.737,144600.0],["1990-07-13",6.6716,6.8024,6.6062,6.737,134400.0],["1990-07-16",6.6716,6.8024,6.6716,6.6716,68400.0],["1990-07-17",6.6716,6.737,6.6716,6.6716,81100.0],["1990-07-18",6.6716,6.8024,6.6716,6.8024,167800.0],["1990-07-19",6.7285,6.7945,6.5966,6.7285,58800.0],["1990-07-20",6.6626,6.7285,6.5966,6.5966,87800.0],["1990-07-23",6.5966,6.6626,6.3327,6.4647,149800.0],["1990-07-24",6.3987,6.4647,6.2668,6.3327,99900.0],["1990-07-25",6.3327,6.3987,6.2008,6.2668,113600.0],["1990-07-26",6.2668,6.2668,6.0689,6.1348,139200.0],["1990-07-27",6.1348,6.1348,6.0029,6.0029,86100.0],["1990-07-30",6.0029,6.1348,6.0029,6.1348,125200.0],["1990-07-31",6.2008,6.3987,6.1348,6.2668,215000.0],["1990-08-01",6.2008,6.2668,6.1348,6.1348,59600.0],["1990-08-02",6.1348,6.1348,5.9369,6.0029,119000.0],["1990-08-03",5.9369,5.9369,5.4752,5.6731,281600.0],["1990-08-06",5.4092,5.4092,5.1454,5.2773,158100.0],["1990-08-07",5.2773,5.5411,5.2113,5.4092,247000.0],["1990-08-08",5.4752,5.6071,5.4752,5.5411,170200.0],["1990-08-09",5.4752,5.5411,5.2773,5.4092,109600.0],["1990-08-10",5.4092,5.4092,5.1454,5.1454,144400.0],["1990-08-13",5.1454,5.4092,5.1454,5.2773,158700.0],["1990-08-14",5.3432,5.3432,5.2113,5.3432,35300.0],["1990-08-15",5.4092,5.5411,5.3432,5.4092,126100.0],["1990-08-16",5.4092,5.4092,5.2113,5.2113,128700.0],["1990-08-17",5.1454,5.2773,4.9475,4.9475,228000.0],["1990-08-20",4.8815,5.1454,4.8815,5.0794,72400.0],["1990-08-21",5.0794,5.0794,4.8815,4.9475,178700.0],["1990-08-22",5.0134,5.0794,4.7496,4.7496,170600.0],["1990-08-23",4.7496,4.8155,4.6176,4.6176,254500.0],["1990-08-24",4.6176,4.8155,4.6176,4.6836,201100.0],["1990-08-27",4.7496,4.7496,4.6176,4.6836,236700.0],["1990-08-28",4.7496,5.5411,4.6836,5.2773,189800.0],["1990-08-29",5.1454,5.2773,5.0794,5.0794,105800.0],["1990-08-30",5.0794,5.1453,4.8815,4.8815,144700.0],["1990-08-31",4.9475,5.0134,4.7496,4.8815,129500.0],["1990-09-04",4.8815,5.0794,4.8815,5.0794,89200.0],["1990-09-05",5.0794,5.1454,4.9475,5.0134,71500.0],["1990-09-06",5.0134,5.0134,4.7496,4.8815,137200.0],["1990-09-07",4.8155,4.8815,4.7496,4.8815,197300.0],["1990-09-10",5.0134,5.0134,4.8155,4.8155,82700.0],["1990-09-11",4.7496,4.8155,4.6176,4.6836,72300.0],["1990-09-12",4.6836,4.7496,4.6176,4.7496,88200.0],["1990-09-13",4.7496,4.7496,4.6176,4.6836,213600.0],["1990-09-14",4.6836,4.6836,4.4857,4.5517,159800.0],["1990-09-17",4.5517,4.7496,4.4857,4.6836,268100.0],["1990-09-18",4.6176,4.7496,4.4857,4.7496,107500.0],["1990-09-19",4.6836,4.7496,4.3538,4.3538,129700.0],["1990-09-20",4.3538,4.3538,4.0899,4.1559,89400.0],["1990-09-21",4.2878,4.2878,4.1559,4.1559,244700.0],["1990-09-24",4.1559,4.1559,3.892,3.892,159500.0],["1990-09-25",3.7601,3.826,3.5622,3.826,193900.0],["1990-09-26",3.826,3.826,3.6941,3.7601,104600.0],["1990-09-27",3.826,3.826,3.4962,3.4962,126700.0],["1990-09-28",3.4962,3.826,3.3643,3.826,114300.0],["1990-10-01",3.892,4.0899,3.7601,4.0899,255900.0],["1990-10-02",4.0899,4.0899,4.0239,4.0239,139400.0],["1990-10-03",3.958,4.0239,3.7601,3.7601,153300.0],["1990-10-04",3.826,3.892,3.6941,3.7601,65000.0],["1990-10-05",3.6941,3.826,3.4962,3.5622,300300.0],["1990-10-08",3.5622,3.6941,3.5622,3.6281,101400.0],["1990-10-09",3.6281,3.7601,3.6281,3.6281,72500.0],["1990-10-10",3.6941,3.826,3.5622,3.826,106200.0],["1990-10-11",3.826,3.826,3.5622,3.6281,102400.0],["1990-10-12",3.6281,3.6941,3.5622,3.5622,145600.0],["1990-10-15",3.6281,3.6941,3.5622,3.5622,170400.0],["1990-10-16",3.5622,3.6281,3.4302,3.5622,207700.0],["1990-10-17",3.5622,3.5622,3.4302,3.4962,143200.0],["1990-10-18",3.5622,3.6281,3.4962,3.5622,84700.0],["1990-10-19",3.6882,4.0235,3.6882,4.0235,174900.0],["1990-10-22",4.0235,4.0235,3.8894,4.0235,53800.0],["1990-10-23",3.9565,4.0235,3.8894,3.8894,55800.0],["1990-10-24",4.0235,4.0906,3.8224,3.8894,108700.0],["1990-10-25",3.8894,4.0235,3.8224,3.8224,142200.0],["1990-10-26",3.8224,3.8894,3.7553,3.8224,225400.0],["1990-10-29",3.7553,4.0906,3.7553,3.8894,67800.0],["1990-10-30",3.8894,4.1576,3.8894,4.1576,99800.0],["1990-10-31",4.1576,4.4259,4.0906,4.3588,196400.0],["1990-11-01",4.2918,4.4259,4.0906,4.0906,62400.0],["1990-11-02",4.0235,4.0906,3.9565,4.0906,143600.0],["1990-11-05",3.9565,4.0906,3.8224,3.9565,92200.0],["1990-11-06",3.8894,4.0235,3.8894,3.9565,110500.0],["1990-11-07",4.0235,4.0906,3.8894,4.0235,268100.0],["1990-11-08",4.0235,4.2247,4.0235,4.1576,157100.0],["1990-11-09",4.0235,4.1576,3.9565,4.0906,199200.0],["1990-11-12",4.0235,4.3588,4.0235,4.3588,144500.0],["1990-11-13",4.3588,4.4259,4.2918,4.4259,163700.0],["1990-11-14",4.4929,4.6271,4.4259,4.6271,218100.0],["1990-11-15",4.56,4.6271,4.4259,4.4929,204300.0],["1990-11-16",4.56,4.6941,4.4929,4.56,179400.0],["1990-11-19",4.6271,4.6271,4.2918,4.4259,257600.0],["1990-11-20",4.4259,4.4929,4.2918,4.2918,280600.0],["1990-11-21",4.3588,4.3588,4.2918,4.3588,254000.0],["1990-11-23",4.3588,4.3588,4.2918,4.2918,100900.0],["1990-11-26",4.2918,4.3588,4.2247,4.3588,132200.0],["1990-11-27",4.3588,4.3588,4.2247,4.2247,155000.0],["1990-11-28",4.2247,4.2918,4.1576,4.2247,101700.0],["1990-11-29",4.1576,4.2247,4.0906,4.0906,143300.0],["1990-11-30",4.1576,4.2918,4.0906,4.2247,231800.0],["1990-12-03",4.2918,4.3588,4.1576,4.2247,91200.0],["1990-12-04",4.1576,4.4259,4.0906,4.4259,454100.0],["1990-12-05",4.3588,4.6271,4.3588,4.6271,348000.0],["1990-12-06",4.7612,4.8953,4.56,4.6941,294800.0],["1990-12-07",4.7612,5.1635,4.7612,4.9624,245300.0],["1990-12-10",5.0965,5.4318,5.0965,5.3647,303300.0],["1990-12-11",5.2976,5.3647,5.0965,5.1635,356500.0],["1990-12-12",5.2976,5.5659,5.1635,5.3647,613400.0],["1990-12-13",5.3647,5.3647,5.0965,5.1635,320500.0],["1990-12-14",5.0965,5.1635,4.8282,4.9624,273000.0],["1990-12-17",4.8282,4.9624,4.6941,4.8282,140700.0],["1990-12-18",4.8953,4.9624,4.7612,4.7612,224600.0],["1990-12-19",4.8282,4.9624,4.8282,4.8953,283100.0],["1990-12-20",4.9624,5.0294,4.7612,4.8282,323700.0],["1990-12-21",4.9624,5.0294,4.8282,5.0294,301400.0],["1990-12-24",4.9624,4.9624,4.7612,4.7612,201200.0],["1990-12-26",4.7612,4.9624,4.7612,4.8953,182200.0],["1990-12-27",4.8953,4.9624,4.6271,4.8282,29400.0],["1990-12-28",4.7612,4.9624,4.6941,4.8282,238400.0],["1990-12-31",4.6941,4.9624,4.6941,4.8282,183300.0],["1991-01-02",4.9624,5.0294,4.8953,4.9624,235200.0],["1991-01-03",4.8953,4.9624,4.7612,4.7612,115400.0],["1991-01-04",4.8282,4.8282,4.7612,4.8282,142700.0],["1991-01-07",4.8282,4.8282,4.7612,4.8282,331400.0],["1991-01-08",4.7612,4.8282,4.2918,4.8282,213300.0],["1991-01-09",4.7612,4.9624,4.6941,4.8282,358100.0],["1991-01-10",4.7612,4.8953,4.7612,4.8953,180300.0],["1991-01-11",4.8953,4.9624,4.8282,4.8282,219500.0],["1991-01-14",4.8282,4.8282,4.6941,4.6941,152000.0],["1991-01-15",4.7612,4.8282,4.6941,4.8282,207600.0],["1991-01-16",4.8282,4.9624,4.8282,4.8953,365600.0],["1991-01-17",5.0965,5.3647,5.0294,5.2306,588300.0],["1991-01-18",5.1635,5.3647,5.0965,5.2976,274200.0],["1991-01-21",5.2306,5.3647,5.1635,5.3647,183100.0],["1991-01-22",5.2976,5.3647,5.2976,5.3647,230000.0],["1991-01-23",5.2977,5.3647,5.2306,5.2306,118000.0],["1991-01-24",5.3647,5.5659,5.2976,5.4318,489500.0],["1991-01-25",5.4318,5.9682,5.3647,5.9012,637900.0],["1991-01-28",5.8341,5.8341,5.6329,5.7,312800.0],["1991-01-29",5.6329,6.2365,5.5659,5.9012,595400.0],["1991-01-30",5.9012,6.2365,5.9012,6.2365,835800.0],["1991-01-31",6.1694,6.5047,6.0353,6.5047,787100.0],["1991-02-01",6.5047,6.6388,6.3035,6.6388,873400.0],["1991-02-04",6.6984,6.8337,6.4954,6.6984,523100.0],["1991-02-05",7.1043,7.1043,6.8337,6.9013,1263600.0],["1991-02-06",6.8337,6.969,6.4954,6.766,869100.0],["1991-02-07",6.9013,7.1043,6.8337,6.9013,747600.0],["1991-02-08",6.969,7.1043,6.9013,7.1043,680600.0],["1991-02-11",7.0367,7.3073,6.969,7.172,710400.0],["1991-02-12",7.1043,7.2396,6.6984,6.8337,704000.0],["1991-02-13",6.969,7.2396,6.9013,7.2396,439400.0],["1991-02-14",7.2396,7.3073,6.766,6.9013,414600.0],["1991-02-15",6.9013,7.1043,6.9013,6.9013,383700.0],["1991-02-19",7.0367,7.2396,6.969,7.1043,954300.0],["1991-02-20",7.2396,7.4426,6.9013,7.4426,319900.0],["1991-02-21",7.2396,7.3073,7.1043,7.1043,398100.0],["1991-02-22",7.172,7.2396,7.1043,7.1043,216400.0],["1991-02-25",7.2396,7.2396,7.0367,7.1043,293000.0],["1991-02-26",7.0367,7.0367,6.6984,6.766,297100.0],["1991-02-27",6.8337,7.172,6.766,7.1043,304200.0],["1991-02-28",7.1043,7.375,7.1043,7.3073,310300.0],["1991-03-01",7.3073,7.4426,7.172,7.375,399000.0],["1991-03-04",7.375,7.4426,7.2396,7.375,272400.0],["1991-03-05",7.375,7.9839,7.375,7.8486,647300.0],["1991-03-06",7.9839,8.1869,7.8486,8.1192,690400.0],["1991-03-07",8.1192,8.1192,7.9839,8.1192,191900.0],["1991-03-08",8.1192,8.1869,7.7133,7.7809,291800.0],["1991-03-11",7.8486,8.1192,7.8486,7.9839,352600.0],["1991-03-12",7.9163,8.0516,7.8486,7.8486,217800.0],["1991-03-13",7.8486,7.8486,7.5103,7.7809,325300.0],["1991-03-14",7.8486,7.9163,7.4426,7.578,516500.0],["1991-03-15",7.6456,7.6456,7.5103,7.6456,403800.0],["1991-03-18",7.6456,7.7133,7.578,7.7133,199800.0],["1991-03-19",7.6456,7.8486,7.578,7.578,189100.0],["1991-03-20",7.6456,7.7133,7.578,7.578,278700.0],["1991-03-21",7.5103,7.578,7.1043,7.4426,222900.0],["1991-03-22",7.4426,7.5103,7.2396,7.4426,305300.0],["1991-03-25",7.5779,7.9839,7.5779,7.8486,610300.0],["1991-03-26",7.8486,8.1869,7.8486,8.1192,750200.0],["1991-03-27",8.1192,8.3222,7.9163,8.0516,460500.0],["1991-03-28",7.9163,8.1192,7.8486,8.1192,343700.0],["1991-04-01",8.1192,8.1192,7.8486,7.9163,200100.0],["1991-04-02",7.9163,7.9839,7.7809,7.8486,239500.0],["1991-04-03",7.9163,7.9839,7.8486,7.9163,255700.0],["1991-04-04",7.8486,7.9163,7.7133,7.7133,235600.0],["1991-04-05",7.8486,7.8486,7.6456,7.7133,169600.0],["1991-04-08",7.7133,7.7133,7.2397,7.578,367800.0],["1991-04-09",7.5779,7.5779,7.375,7.375,189600.0],["1991-04-10",7.3073,7.6456,7.3073,7.578,164600.0],["1991-04-11",7.5779,7.8486,7.5103,7.7809,500300.0],["1991-04-12",7.7809,7.9163,7.7133,7.8486,343700.0],["1991-04-15",7.9162,7.9162,7.7133,7.7809,142000.0],["1991-04-16",7.7809,7.7809,7.5103,7.7809,153200.0],["1991-04-17",7.8486,7.9163,7.7809,7.8486,285100.0],["1991-04-18",7.7809,8.1192,7.7809,8.0516,976700.0],["1991-04-19",8.0516,8.1869,7.9162,7.9839,785800.0],["1991-04-22",8.0516,8.0516,7.7133,7.7809,181100.0],["1991-04-23",7.8486,7.8486,7.4426,7.5103,282500.0],["1991-04-24",7.578,7.578,7.3073,7.4426,324400.0],["1991-04-25",7.5103,7.578,7.375,7.5103,174200.0],["1991-04-26",7.5103,7.5103,7.3073,7.4426,96900.0],["1991-04-29",7.375,7.4426,6.969,6.969,213900.0],["1991-04-30",7.0367,7.172,6.4954,6.8337,619200.0],["1991-05-01",7.1043,7.578,7.0367,7.578,510700.0],["1991-05-02",7.6456,7.7133,7.578,7.7133,303700.0],["1991-05-03",7.6456,7.7809,7.5779,7.7809,223500.0],["1991-05-06",7.7046,7.8409,7.6364,7.7046,295500.0],["1991-05-07",7.7046,7.7046,7.6364,7.6364,148900.0],["1991-05-08",7.5682,7.7046,7.5682,7.7046,129100.0],["1991-05-09",7.7046,7.7727,7.6364,7.7046,138300.0],["1991-05-10",7.7046,7.7727,7.6364,7.6364,174500.0],["1991-05-13",7.7046,7.8409,7.6364,7.8409,164300.0],["1991-05-14",7.7727,7.8409,7.6364,7.7046,189500.0],["1991-05-15",7.6364,7.7727,7.5682,7.6364,238300.0],["1991-05-16",7.7046,7.7046,7.5682,7.5682,40400.0],["1991-05-17",7.5682,7.6364,7.5682,7.6364,129500.0],["1991-05-20",7.6364,7.6364,7.5,7.5,167900.0],["1991-05-21",7.5,7.5682,7.5,7.5682,156500.0],["1991-05-22",7.5,7.5682,7.5,7.5,307000.0],["1991-05-23",7.5,7.5682,7.2955,7.3637,263500.0],["1991-05-24",7.3637,7.4318,7.2273,7.3637,48300.0],["1991-05-28",7.4318,7.5,7.3637,7.5,203700.0],["1991-05-29",7.5,7.5682,7.4318,7.5,143900.0],["1991-05-30",7.5,7.7046,7.4318,7.6364,1106800.0],["1991-05-31",7.6364,8.1818,7.5682,8.0455,784600.0],["1991-06-03",8.1137,8.9318,8.1137,8.7955,735700.0],["1991-06-04",8.7955,8.7955,8.5227,8.5909,515500.0],["1991-06-05",8.4546,8.5909,8.3182,8.3864,286500.0],["1991-06-06",8.3182,8.3864,7.8409,7.8409,459900.0],["1991-06-07",7.8409,8.1818,7.7046,8.0455,268000.0],["1991-06-10",8.1137,8.3182,8.1137,8.1137,208300.0],["1991-06-11",8.1818,8.1818,8.0455,8.1137,117600.0],["1991-06-12",8.1137,8.1818,7.8409,7.9091,219100.0],["1991-06-13",7.9091,7.9091,7.7046,7.9091,205900.0],["1991-06-14",7.9091,7.9773,7.8409,7.8409,142900.0],["1991-06-17",7.9091,7.9773,7.8409,7.9091,143600.0],["1991-06-18",7.9773,8.0455,7.9091,7.9091,194300.0],["1991-06-19",7.9091,7.9773,7.9091,7.9091,142400.0],["1991-06-20",7.9773,7.9773,7.8409,7.9773,138900.0],["1991-06-21",7.9773,7.9773,7.6364,7.8409,268000.0],["1991-06-24",7.6364,7.6364,7.5,7.5682,115000.0],["1991-06-25",7.5682,7.6364,7.4318,7.5,205200.0],["1991-06-26",7.5,7.7046,7.4318,7.7046,234900.0],["1991-06-27",7.7727,8.0455,7.7727,8.0455,170600.0],["1991-06-28",8.0455,8.0455,7.6364,7.7046,258600.0],["1991-07-01",7.7727,7.7727,7.5,7.5,196500.0],["1991-07-02",7.5,7.9091,7.5,7.7046,112900.0],["1991-07-03",7.5682,7.6364,7.4318,7.5682,297300.0],["1991-07-05",7.5,7.5682,7.5,7.5,34800.0],["1991-07-08",7.4318,7.6364,7.3637,7.6364,120100.0],["1991-07-09",7.6364,7.7046,7.5,7.6364,81000.0],["1991-07-10",7.6364,7.7727,7.5,7.5682,137400.0],["1991-07-11",7.5,7.6364,7.3637,7.6364,126700.0],["1991-07-12",7.6364,7.8409,7.5682,7.7046,255100.0],["1991-07-15",7.8409,7.9773,7.7727,7.9091,165200.0],["1991-07-16",7.8409,8.0455,7.8409,8.0455,225100.0],["1991-07-17",7.9773,8.3182,7.9091,8.1818,311000.0],["1991-07-18",8.1818,8.25,8.0455,8.25,276600.0],["1991-07-19",8.3182,8.3182,8.1818,8.25,191400.0],["1991-07-22",8.1818,8.25,7.9773,8.0455,98900.0],["1991-07-23",8.0455,8.25,7.9773,7.9773,162400.0],["1991-07-24",7.9091,8.0455,7.8409,7.9773,152800.0],["1991-07-25",7.9091,8.1818,7.9091,8.0455,159700.0],["1991-07-26",8.0455,8.25,8.0455,8.1137,128300.0],["1991-07-29",8.1137,8.1818,8.1137,8.1137,92400.0],["1991-07-30",8.1137,8.3182,8.1137,8.25,356400.0],["1991-07-31",8.1818,8.4546,8.1818,8.3182,421700.0],["1991-08-01",8.3182,8.4546,8.25,8.3182,114000.0],["1991-08-02",8.3182,8.3864,8.1818,8.1818,177600.0],["1991-08-05",8.1049,8.2423,8.0362,8.2423,156700.0],["1991-08-06",8.1736,8.2423,8.1049,8.2423,83500.0],["1991-08-07",8.1736,8.1736,8.0362,8.0362,69600.0],["1991-08-08",7.9675,8.0362,7.8989,7.9675,719900.0],["1991-08-09",7.8989,7.8989,7.7615,7.8302,147700.0],["1991-08-12",7.7615,7.8302,7.6928,7.8302,112000.0],["1991-08-13",7.8302,7.9675,7.7615,7.8989,247100.0],["1991-08-14",7.8989,7.9675,7.8302,7.8989,128200.0],["1991-08-15",7.8989,7.8989,7.6241,7.6928,177100.0],["1991-08-16",7.6928,7.7615,7.6241,7.6241,287700.0],["1991-08-19",7.212,7.4181,7.0746,7.2807,318700.0],["1991-08-20",7.4181,7.4867,7.0059,7.0746,394200.0],["1991-08-21",7.212,7.4181,7.212,7.4181,592100.0],["1991-08-22",7.4181,7.5554,7.2807,7.3494,232800.0],["1991-08-23",7.2807,7.4181,7.2807,7.3494,301100.0],["1991-08-26",7.2807,7.6241,7.2807,7.5554,232800.0],["1991-08-27",7.5554,7.6241,7.4867,7.5554,258800.0],["1991-08-28",7.5554,7.6928,7.5554,7.6928,200800.0],["1991-08-29",7.6928,7.7615,7.5554,7.6928,243100.0],["1991-08-30",7.6241,7.6928,7.5554,7.6241,258700.0],["1991-09-03",7.6928,7.6928,7.4181,7.4867,206300.0],["1991-09-04",7.4867,7.4867,7.0059,7.212,375300.0],["1991-09-05",7.212,7.4867,7.1433,7.4867,266300.0],["1991-09-06",7.4181,7.4867,7.3494,7.4867,194400.0],["1991-09-09",7.6928,7.8302,7.4867,7.5554,224200.0],["1991-09-10",7.4867,7.5554,6.8686,7.0746,419500.0],["1991-09-11",7.1433,7.212,6.9373,7.0746,399000.0],["1991-09-12",7.1433,7.212,7.1433,7.212,177200.0],["1991-09-13",7.212,7.212,7.0059,7.0746,237700.0],["1991-09-16",7.0059,7.212,7.0059,7.1433,228000.0],["1991-09-17",7.1433,7.212,7.1433,7.1433,112300.0],["1991-09-18",7.1433,7.1433,7.0746,7.1433,77000.0],["1991-09-19",7.0746,7.212,7.0746,7.1433,174500.0],["1991-09-20",7.212,7.212,7.0059,7.0746,276600.0],["1991-09-23",7.0059,7.0746,6.9373,7.0059,309400.0],["1991-09-24",6.9373,6.9373,6.6625,6.7999,375300.0],["1991-09-25",6.7312,6.7999,6.5251,6.5251,321800.0],["1991-09-26",6.5938,6.7312,6.3191,6.4565,401000.0],["1991-09-27",6.4565,6.5938,6.3191,6.5251,252800.0],["1991-09-30",6.5938,6.6625,6.4565,6.6625,227400.0],["1991-10-01",6.6625,6.7999,6.3878,6.3878,165500.0],["1991-10-02",6.4565,6.5251,6.3191,6.5251,170700.0],["1991-10-03",6.4565,6.5251,6.2504,6.2504,88100.0],["1991-10-04",6.1817,6.2504,5.7009,5.7696,509300.0],["1991-10-07",5.8383,5.9757,5.7696,5.907,591800.0],["1991-10-08",5.9757,6.2504,5.9757,6.113,349500.0],["1991-10-09",6.113,6.5938,6.113,6.3878,544800.0],["1991-10-10",6.3191,6.5938,6.2504,6.5938,241500.0],["1991-10-11",6.5938,6.5938,6.4565,6.5938,211900.0],["1991-10-14",6.7312,6.7999,6.5938,6.7312,273000.0],["1991-10-15",6.7312,6.7999,6.5938,6.7312,292400.0],["1991-10-16",6.7999,6.7999,6.5938,6.5938,306700.0],["1991-10-17",6.6625,6.7312,6.5938,6.7312,463300.0],["1991-10-18",6.7999,6.7999,6.6625,6.7312,388700.0],["1991-10-21",6.7312,6.7999,6.5938,6.7999,119800.0],["1991-10-22",6.6625,6.6625,6.5938,6.5938,204500.0],["1991-10-23",6.6625,6.9373,6.6625,6.8686,95700.0],["1991-10-24",6.9373,6.9373,6.7999,6.8686,156700.0],["1991-10-25",6.9373,7.0059,6.8686,6.9373,121600.0],["1991-10-28",7.0059,7.0059,6.8686,7.0059,101500.0],["1991-10-29",7.0059,7.0746,6.9373,7.0059,150900.0],["1991-10-30",7.0746,7.1433,6.5251,7.1433,220700.0],["1991-10-31",7.0746,7.1433,6.8686,6.8686,494300.0],["1991-11-01",6.9373,7.1433,6.8686,7.0059,279200.0],["1991-11-04",6.9976,7.1362,6.9976,7.1362,180200.0],["1991-11-05",7.1362,7.1362,6.9976,7.0669,69900.0],["1991-11-06",7.0669,7.1362,6.9976,7.1362,259600.0],["1991-11-07",7.1362,7.344,7.0669,7.2055,151900.0],["1991-11-08",7.2055,7.4133,7.2055,7.4133,147300.0],["1991-11-11",7.4133,7.4133,7.1362,7.2055,193400.0],["1991-11-12",7.2055,7.344,7.1362,7.2748,108200.0],["1991-11-13",7.2748,7.2748,7.2055,7.2748,84600.0],["1991-11-14",7.2748,7.344,7.1362,7.2055,310000.0],["1991-11-15",7.1362,7.2748,6.9976,6.9976,186300.0],["1991-11-18",6.9976,7.1362,6.9283,7.0669,235300.0],["1991-11-19",6.9283,6.9976,6.6512,6.7205,175400.0],["1991-11-20",6.7205,6.8591,6.2355,6.3048,453300.0],["1991-11-21",6.0969,6.5819,6.0969,6.3741,216500.0],["1991-11-22",6.4434,6.7205,6.2355,6.5126,239200.0],["1991-11-25",6.4434,6.4434,6.3048,6.3741,319800.0],["1991-11-26",6.4434,6.5819,6.3741,6.4434,212300.0],["1991-11-27",6.3741,6.4434,6.3741,6.3741,331600.0],["1991-11-29",6.3741,6.4434,6.3048,6.4434,402300.0],["1991-12-02",6.3048,6.5126,6.2355,6.4434,203400.0],["1991-12-03",6.3741,6.4434,6.3048,6.3048,257800.0],["1991-12-04",6.3048,6.3048,6.1662,6.3048,317100.0],["1991-12-05",6.2355,6.3048,6.1662,6.2355,186800.0],["1991-12-06",6.0277,6.3048,5.9584,5.9584,642300.0],["1991-12-09",6.0277,6.3741,5.9584,6.3048,202000.0],["1991-12-10",6.2355,6.3741,6.2355,6.3741,147900.0],["1991-12-11",6.2355,6.2355,6.0277,6.0969,376800.0],["1991-12-12",6.0969,6.0969,5.8891,6.0277,253700.0],["1991-12-13",6.2355,6.2355,6.0277,6.1662,524100.0],["1991-12-16",6.1662,6.1662,6.0277,6.0277,327100.0],["1991-12-17",6.0969,6.0969,6.0277,6.0969,160900.0],["1991-12-18",6.0277,6.0969,6.0277,6.0277,68000.0],["1991-12-19",6.0277,6.0969,5.9584,6.0969,166900.0],["1991-12-20",6.3048,6.3741,6.0969,6.2355,520400.0],["1991-12-23",6.0969,6.3741,6.0969,6.3048,396900.0],["1991-12-24",6.3741,6.5126,6.3048,6.3741,154200.0],["1991-12-26",6.3741,6.8591,6.3741,6.8591,197200.0],["1991-12-27",6.8591,7.2055,6.7205,7.2055,350000.0],["1991-12-30",7.1362,7.344,7.1362,7.2055,333900.0],["1991-12-31",7.2055,7.6905,7.2055,7.6905,454800.0],["1992-01-02",7.8983,7.9676,7.6212,7.6905,369400.0],["1992-01-03",7.7597,8.2447,7.6905,8.0369,467800.0],["1992-01-06",7.9676,7.9676,7.6212,7.7597,289100.0],["1992-01-07",7.6905,7.8983,7.5519,7.829,348600.0],["1992-01-08",7.6905,7.829,7.6905,7.7597,411800.0],["1992-01-09",7.829,8.0369,7.7597,7.8983,638300.0],["1992-01-10",7.829,8.0369,7.829,7.8983,390700.0],["1992-01-13",7.8983,7.9676,7.8983,7.8983,241200.0],["1992-01-14",7.8983,8.2447,7.8983,8.2447,222200.0],["1992-01-15",8.1754,8.3833,8.1754,8.3833,378100.0],["1992-01-16",8.3833,8.799,8.314,8.3833,522000.0],["1992-01-17",8.5911,8.799,8.5219,8.5911,413900.0],["1992-01-20",8.6604,9.2147,8.5911,9.1454,819900.0],["1992-01-21",9.0068,9.1454,8.7297,8.7297,462200.0],["1992-01-22",8.799,8.799,8.4526,8.6604,283200.0],["1992-01-23",8.7297,8.7297,8.5219,8.5219,124100.0],["1992-01-24",8.4526,8.6604,8.4526,8.6604,138400.0],["1992-01-27",8.799,9.1454,8.799,9.0761,392000.0],["1992-01-28",9.0068,9.0761,8.9376,9.0761,240200.0],["1992-01-29",9.0761,9.0761,8.4526,8.5911,362200.0],["1992-01-30",8.4526,8.5219,8.1754,8.4526,293200.0],["1992-01-31",8.1754,8.3833,7.8983,8.314,859300.0],["1992-02-03",8.314,8.5219,8.1754,8.3833,261500.0],["1992-02-04",8.3833,8.7297,8.314,8.314,489700.0],["1992-02-05",8.314,8.6604,8.314,8.5219,798600.0],["1992-02-06",8.5911,8.7297,8.4526,8.6604,222700.0],["1992-02-07",8.7297,8.9376,8.7297,8.8683,351800.0],["1992-02-10",8.8683,9.0761,8.8683,9.0761,288100.0],["1992-02-11",8.9376,9.0068,8.5911,8.9376,421200.0],["1992-02-12",8.9376,8.9376,8.8683,8.8683,175800.0],["1992-02-13",8.8683,9.0761,8.8683,9.0068,292000.0],["1992-02-14",8.9376,9.6304,8.8683,9.5611,507600.0],["1992-02-18",9.4225,9.5611,9.284,9.4225,419700.0],["1992-02-19",9.2747,9.5536,9.2747,9.4839,283900.0],["1992-02-20",9.4839,9.6234,9.4142,9.5536,478900.0],["1992-02-21",9.5536,9.6234,9.205,9.4142,330600.0],["1992-02-24",9.2747,9.3444,9.1352,9.1352,106600.0],["1992-02-25",8.9958,9.1352,8.2984,8.3682,849100.0],["1992-02-26",8.3682,8.3682,8.0892,8.0892,1045800.0],["1992-02-27",8.159,8.159,8.0195,8.159,271500.0],["1992-02-28",8.2287,8.2287,8.0892,8.2287,264000.0],["1992-03-02",8.2287,8.2287,8.0892,8.2287,304300.0],["1992-03-03",8.2984,8.3682,8.2287,8.2287,393800.0],["1992-03-04",8.2984,8.4379,8.2287,8.2984,579500.0],["1992-03-05",8.3682,8.5774,8.2287,8.3682,285500.0],["1992-03-06",8.3682,8.3682,8.2984,8.3682,119300.0],["1992-03-09",8.3682,8.3682,8.2287,8.2984,325900.0],["1992-03-10",8.3682,8.3682,8.2287,8.2287,236400.0],["1992-03-11",8.2984,8.2984,8.0892,8.159,299400.0],["1992-03-12",8.159,8.159,8.0892,8.159,101500.0],["1992-03-13",8.159,8.159,8.0892,8.0892,183300.0],["1992-03-16",8.159,8.2287,8.0892,8.2287,238400.0],["1992-03-17",8.3682,8.3682,8.2287,8.2984,535200.0],["1992-03-18",8.2984,8.2984,8.159,8.2984,100800.0],["1992-03-19",8.3682,8.5774,8.2984,8.5076,342800.0],["1992-03-20",8.5076,8.7168,8.5076,8.7168,370500.0],["1992-03-23",8.6471,8.7168,8.5774,8.7168,103800.0],["1992-03-24",8.7168,8.7168,8.4379,8.4379,130000.0],["1992-03-25",8.4379,8.5076,8.3682,8.3682,137900.0],["1992-03-26",8.4379,8.5076,8.3682,8.4379,127700.0],["1992-03-27",8.3682,8.4379,8.3682,8.3682,55900.0],["1992-03-30",8.3682,8.3682,8.2287,8.2984,39100.0],["1992-03-31",8.2287,8.3682,8.159,8.2984,77800.0],["1992-04-01",8.159,8.4379,8.159,8.4379,191900.0],["1992-04-02",8.4379,8.8563,8.3682,8.6471,506900.0],["1992-04-03",8.6471,8.7866,8.5076,8.5774,255400.0],["1992-04-06",8.5774,8.5774,8.4379,8.5076,75300.0],["1992-04-07",8.4379,8.5076,8.0892,8.159,317700.0],["1992-04-08",8.159,8.159,7.9498,7.9498,206600.0],["1992-04-09",8.0195,8.3682,7.9498,8.2287,308000.0],["1992-04-10",8.2287,8.4379,8.2287,8.3682,161600.0],["1992-04-13",8.2984,8.3682,8.2287,8.2984,249900.0],["1992-04-14",8.3682,8.6471,8.2984,8.5076,343300.0],["1992-04-15",8.5076,8.7168,8.5076,8.7168,351900.0],["1992-04-16",8.7866,9.1352,8.7168,9.1352,621900.0],["1992-04-20",9.0655,9.1352,8.8563,9.1352,327900.0],["1992-04-21",9.0655,9.1352,8.9958,9.0655,282400.0],["1992-04-22",9.0655,9.5536,9.0655,9.4142,1083000.0],["1992-04-23",9.2747,9.4142,9.205,9.3444,223800.0],["1992-04-24",9.3444,9.4839,9.205,9.3444,120600.0],["1992-04-27",9.3444,9.6234,9.3444,9.5536,153000.0],["1992-04-28",9.5536,9.5536,9.3444,9.5536,159700.0],["1992-04-29",9.4839,9.8326,9.4142,9.7629,291900.0],["1992-04-30",9.8326,9.9023,9.7628,9.9023,219800.0],["1992-05-01",9.9023,9.9023,9.4142,9.4142,240800.0],["1992-05-04",9.4142,9.5536,9.3444,9.3444,88600.0],["1992-05-05",9.3444,9.5536,9.3444,9.4142,256900.0],["1992-05-06",9.4142,9.4839,9.4142,9.4142,158400.0],["1992-05-07",9.4142,9.6234,9.4142,9.5536,295500.0],["1992-05-08",9.4839,9.4839,9.4142,9.4839,280700.0],["1992-05-11",9.3444,9.4839,9.205,9.4142,373500.0],["1992-05-12",9.5536,9.5536,9.4142,9.4142,2178300.0],["1992-05-13",9.4142,9.4839,9.3444,9.3444,714700.0],["1992-05-14",9.3444,9.4142,9.2747,9.4142,443000.0],["1992-05-15",9.3356,9.4058,9.3356,9.4058,258100.0],["1992-05-18",9.4058,9.4058,9.1952,9.3356,299400.0],["1992-05-19",9.3356,9.3356,9.0548,9.125,224400.0],["1992-05-20",9.0548,9.1952,8.9144,9.125,224500.0],["1992-05-21",9.0548,9.0548,8.7038,8.9144,276900.0],["1992-05-22",8.9144,8.9144,8.5634,8.6336,479600.0],["1992-05-26",8.5635,8.6336,8.4231,8.4231,213400.0],["1992-05-27",8.4933,8.774,8.4933,8.7038,225100.0],["1992-05-28",8.774,9.0548,8.774,9.0548,305700.0],["1992-05-29",9.0548,9.125,8.9846,8.9846,189300.0],["1992-06-01",8.9846,9.0548,8.9144,8.9846,239700.0],["1992-06-02",8.8442,8.9846,8.774,8.9846,232900.0],["1992-06-03",8.9144,8.9846,8.8442,8.8442,184200.0],["1992-06-04",8.8442,8.8442,8.774,8.8442,246500.0],["1992-06-05",8.774,8.8442,8.7038,8.774,180300.0],["1992-06-08",8.7038,8.8442,8.7038,8.774,134100.0],["1992-06-09",8.774,8.8442,8.6336,8.6336,162000.0],["1992-06-10",8.6336,8.774,8.6336,8.774,131500.0],["1992-06-11",8.774,8.774,8.2827,8.4231,626500.0],["1992-06-12",8.4231,8.4231,7.8615,7.9317,676600.0],["1992-06-15",7.9317,8.0019,7.8615,7.9317,303300.0],["1992-06-16",8.0019,8.2125,7.9317,8.0721,412400.0],["1992-06-17",8.0019,8.2125,8.0019,8.0019,304100.0],["1992-06-18",8.0019,8.0019,7.7211,7.7211,475900.0],["1992-06-19",7.7913,8.0019,7.7211,7.9317,403000.0],["1992-06-22",7.7913,7.9317,7.7913,7.9317,454800.0],["1992-06-23",7.8615,7.9317,7.8615,7.9317,142900.0],["1992-06-24",7.8615,8.0019,7.8615,8.0019,96500.0],["1992-06-25",8.0019,8.2125,7.9317,8.1423,365200.0],["1992-06-26",8.0721,8.0721,7.9317,8.0721,198100.0],["1992-06-29",8.0721,8.2827,8.0019,8.2125,116100.0],["1992-06-30",8.2125,8.2827,8.1423,8.2125,168900.0],["1992-07-01",8.1423,8.2827,8.0721,8.2827,153500.0],["1992-07-02",8.2125,8.3529,8.1423,8.1423,175000.0],["1992-07-06",8.1423,8.2125,8.0721,8.1423,196300.0],["1992-07-07",8.2125,8.2125,7.9317,8.0019,206100.0],["1992-07-08",8.0019,8.1423,8.0019,8.1423,116700.0],["1992-07-09",8.0721,8.2125,8.0721,8.2125,113000.0],["1992-07-10",8.2125,8.2125,8.0019,8.0019,65300.0],["1992-07-13",8.0721,8.2125,8.0019,8.1423,81000.0],["1992-07-14",8.0721,8.1423,7.7913,7.8615,166600.0],["1992-07-15",7.9317,8.0721,7.8615,8.0721,113400.0],["1992-07-16",8.0721,8.2827,8.0019,8.2125,256500.0],["1992-07-17",8.2125,8.2125,8.0721,8.2125,122300.0],["1992-07-20",8.1423,8.2125,8.0721,8.1423,108400.0],["1992-07-21",8.0721,8.1423,7.9317,8.0019,56400.0],["1992-07-22",7.9317,8.0019,7.7211,7.7913,110000.0],["1992-07-23",7.7211,7.7913,7.5808,7.6509,184900.0],["1992-07-24",7.5808,7.5808,7.3702,7.3702,261800.0],["1992-07-27",7.4404,7.5106,7.3702,7.4404,130700.0],["1992-07-28",7.5106,7.5106,7.3,7.3702,639800.0],["1992-07-29",7.4404,7.5106,7.3702,7.5106,171500.0],["1992-07-30",7.4404,7.6509,7.4404,7.5808,257200.0],["1992-07-31",7.6509,7.6509,7.5106,7.5808,97700.0],["1992-08-03",7.651,7.9317,7.651,7.8615,229300.0],["1992-08-04",7.7913,7.8615,7.7211,7.7913,104000.0],["1992-08-05",7.7913,7.7913,7.7211,7.7211,81000.0],["1992-08-06",7.7211,7.7211,7.5808,7.6509,77200.0],["1992-08-07",7.651,7.651,7.3702,7.4404,128400.0],["1992-08-10",7.3702,7.5106,7.3,7.4404,149800.0],["1992-08-11",7.3,7.3,7.1596,7.2298,302800.0],["1992-08-12",7.3,7.3,7.2298,7.2298,142100.0],["1992-08-13",7.3,7.3,7.1596,7.3,82500.0],["1992-08-14",7.3,7.5808,7.1596,7.5808,181800.0],["1992-08-17",7.5106,7.5808,7.4404,7.4404,77600.0],["1992-08-18",7.4404,7.5106,7.2298,7.3702,257800.0],["1992-08-19",7.2909,7.3617,7.1493,7.2201,191100.0],["1992-08-20",7.1493,7.1493,6.937,7.1493,213600.0],["1992-08-21",7.2201,7.2201,7.0078,7.0785,182100.0],["1992-08-24",7.1493,7.2201,7.0078,7.0078,160200.0],["1992-08-25",7.0785,7.1493,7.0078,7.0785,290700.0],["1992-08-26",7.0785,7.2909,7.0078,7.2201,62100.0],["1992-08-27",7.2909,7.2909,7.2201,7.2201,154900.0],["1992-08-28",7.2201,7.3617,7.1493,7.2909,70000.0],["1992-08-31",7.2909,7.4325,7.2909,7.3617,169700.0],["1992-09-01",7.3617,7.3617,7.2909,7.3617,110700.0],["1992-09-02",7.2909,7.4325,7.2909,7.3617,118700.0],["1992-09-03",7.4325,7.5033,7.4325,7.5033,116700.0],["1992-09-04",7.4325,7.5033,7.3617,7.3617,167900.0],["1992-09-08",7.3617,7.3617,7.1493,7.2201,374000.0],["1992-09-09",7.2909,7.3617,7.2201,7.3617,197100.0],["1992-09-10",7.3617,7.4325,7.2909,7.3617,203600.0],["1992-09-11",7.3617,7.8572,7.3617,7.8572,224800.0],["1992-09-14",7.9988,7.9988,7.7864,7.8572,136500.0],["1992-09-15",7.7864,7.928,7.7864,7.8572,101500.0],["1992-09-16",7.7864,7.928,7.6448,7.6448,134900.0],["1992-09-17",7.6448,7.7156,7.2201,7.6448,99600.0],["1992-09-18",7.574,7.6448,7.574,7.574,255300.0],["1992-09-21",7.574,7.6448,7.5033,7.574,59500.0],["1992-09-22",7.574,7.574,7.4325,7.4325,207200.0],["1992-09-23",7.4325,7.4325,7.3617,7.3617,84700.0],["1992-09-24",7.3617,7.4325,7.3617,7.3617,46900.0],["1992-09-25",7.3617,7.5033,7.3617,7.5033,56700.0],["1992-09-28",7.5033,7.574,7.3617,7.4325,97900.0],["1992-09-29",7.3617,7.4325,7.2909,7.2909,186300.0],["1992-09-30",7.2909,7.3617,7.2201,7.2909,310400.0],["1992-10-01",7.3617,7.3617,7.2909,7.2909,140600.0],["1992-10-02",7.2909,7.3617,7.1493,7.2201,514800.0],["1992-10-05",7.1493,7.2201,7.0078,7.0078,388000.0],["1992-10-06",7.0078,7.0785,6.937,7.0078,340100.0],["1992-10-07",7.0078,7.0785,6.937,6.937,77700.0],["1992-10-08",6.937,7.0078,6.937,6.937,159200.0],["1992-10-09",6.937,7.0078,6.8662,6.937,132600.0],["1992-10-12",7.0078,7.1493,7.0078,7.1493,33200.0],["1992-10-13",7.0785,7.2201,7.0078,7.2201,320100.0],["1992-10-14",7.2201,7.3617,7.0785,7.2909,191400.0],["1992-10-15",7.2909,7.2909,7.0785,7.1493,89800.0],["1992-10-16",7.1493,7.2201,7.0785,7.2201,157500.0],["1992-10-19",7.1493,7.5033,7.1493,7.4325,195000.0],["1992-10-20",7.4325,7.4325,7.2909,7.2909,133000.0],["1992-10-21",7.4325,7.4325,7.3617,7.4325,79500.0],["1992-10-22",7.4325,7.4325,7.2201,7.3617,308100.0],["1992-10-23",7.4325,7.4325,7.3617,7.4325,211600.0],["1992-10-26",7.3617,7.7156,7.3617,7.7156,127200.0],["1992-10-27",7.7156,8.1403,7.7156,8.0695,316600.0],["1992-10-28",7.9988,8.0695,7.7864,7.8572,453300.0],["1992-10-29",7.8572,7.8572,7.6448,7.6448,151100.0],["1992-10-30",7.7156,8.0695,7.7156,7.928,170700.0],["1992-11-02",7.928,7.9988,7.7864,7.9988,185400.0],["1992-11-03",7.9988,8.0695,7.8572,7.928,67300.0],["1992-11-04",7.928,8.2819,7.7864,8.1403,182400.0],["1992-11-05",8.1403,8.1403,7.9988,8.0695,94200.0],["1992-11-06",8.0695,8.1403,7.928,7.928,119600.0],["1992-11-09",7.9988,8.1403,7.928,8.1403,156200.0],["1992-11-10",8.0695,8.2111,7.928,8.2111,83800.0],["1992-11-11",8.0695,8.2111,7.9988,8.0695,79000.0],["1992-11-12",8.1403,8.3527,8.0695,8.3527,175800.0],["1992-11-13",8.2819,8.3527,7.9988,8.0695,167000.0],["1992-11-16",8.0695,8.1403,7.9988,8.1403,145600.0],["1992-11-17",8.1403,8.2111,8.0695,8.2111,93300.0],["1992-11-18",8.1312,8.4879,8.0599,8.4879,170000.0],["1992-11-19",8.4879,8.6305,8.4165,8.6305,343900.0],["1992-11-20",8.6305,8.6305,8.3452,8.4165,182400.0],["1992-11-23",8.4165,8.4879,8.3452,8.3452,113000.0],["1992-11-24",8.4165,8.7018,8.3452,8.4879,181400.0],["1992-11-25",8.4879,8.6305,8.4879,8.5592,123500.0],["1992-11-27",8.5592,8.7018,8.5592,8.6305,53600.0],["1992-11-30",8.6305,8.9158,8.4879,8.7732,152400.0],["1992-12-01",8.7732,8.7732,8.6305,8.7018,204400.0],["1992-12-02",8.9158,9.4151,8.9158,9.2725,847700.0],["1992-12-03",9.2725,9.2725,9.0585,9.2725,264800.0],["1992-12-04",9.2725,9.2725,9.1298,9.2725,265200.0],["1992-12-07",9.3438,9.5578,9.2725,9.4864,683800.0],["1992-12-08",9.4864,9.5578,9.4151,9.4864,378400.0],["1992-12-09",9.5578,9.7717,9.5578,9.6291,401500.0],["1992-12-10",9.5578,9.7004,9.4151,9.4864,558800.0],["1992-12-11",9.4151,9.4864,9.3438,9.3438,223400.0],["1992-12-14",9.3438,9.3438,9.2011,9.2725,189100.0],["1992-12-15",9.3438,9.4864,9.2011,9.3438,236800.0],["1992-12-16",9.3438,9.4151,9.0585,9.2011,213600.0],["1992-12-17",9.2011,9.3438,9.1298,9.3438,379700.0],["1992-12-18",9.3438,9.3438,9.1298,9.2725,278100.0],["1992-12-21",9.2011,9.3438,9.1298,9.2011,166100.0],["1992-12-22",9.2011,9.2725,8.9158,9.2725,254800.0],["1992-12-23",9.3438,9.4864,9.2725,9.3438,294000.0],["1992-12-24",9.4151,9.5578,9.4151,9.5578,98600.0],["1992-12-28",9.4864,9.5578,9.4151,9.4864,143100.0],["1992-12-29",9.4864,9.5578,9.2725,9.2725,181700.0],["1992-12-30",9.2725,9.4151,9.2725,9.2725,181800.0],["1992-12-31",9.3438,9.3438,9.2725,9.2725,180900.0],["1993-01-04",9.4864,9.4864,9.3438,9.4864,174300.0],["1993-01-05",9.4151,9.4864,9.4151,9.4864,92200.0],["1993-01-06",9.3438,9.4151,9.2725,9.3438,145800.0],["1993-01-07",9.2725,9.4151,9.2725,9.3438,155100.0],["1993-01-08",9.3438,9.4864,9.1298,9.3438,233700.0],["1993-01-11",9.3438,9.4151,9.2725,9.4151,136900.0],["1993-01-12",9.4151,9.4864,9.0585,9.2011,181600.0],["1993-01-13",9.2011,9.2011,8.9158,9.1298,188800.0],["1993-01-14",9.1298,9.2724,9.0585,9.2011,170700.0],["1993-01-15",9.2725,9.5578,9.1298,9.4151,253600.0],["1993-01-18",9.4864,9.5578,9.4151,9.4864,161800.0],["1993-01-19",9.5578,9.7004,9.4151,9.7004,257000.0],["1993-01-20",9.5578,9.6291,9.4864,9.4864,168100.0],["1993-01-21",9.5578,9.5578,9.4864,9.5578,108800.0],["1993-01-22",9.4864,9.4864,9.2011,9.3438,484900.0],["1993-01-25",9.3438,9.3438,9.1298,9.3438,168900.0],["1993-01-26",9.3438,9.3438,9.2011,9.2011,247200.0],["1993-01-27",9.2725,9.3438,9.2011,9.2725,233500.0],["1993-01-28",9.2725,9.2725,9.2011,9.2725,92700.0],["1993-01-29",9.2725,9.2725,9.0585,9.0585,212500.0],["1993-02-01",9.0585,9.1298,8.9871,9.0585,130800.0],["1993-02-02",9.1298,9.2011,8.9871,9.1298,241000.0],["1993-02-03",9.1298,9.3438,9.0585,9.2725,421400.0],["1993-02-04",9.3438,9.7717,9.2725,9.7717,336200.0],["1993-02-05",9.7004,9.7717,9.5578,9.7004,471100.0],["1993-02-08",9.7004,9.7717,9.4864,9.5578,225800.0],["1993-02-09",9.4864,9.4864,9.2011,9.2725,310600.0],["1993-02-10",9.3438,9.5578,9.2725,9.4864,257300.0],["1993-02-11",9.6291,9.8431,9.5578,9.7004,458600.0],["1993-02-12",9.7004,9.8431,9.6291,9.7004,268900.0],["1993-02-16",9.7004,9.7004,8.9158,9.1298,438700.0],["1993-02-17",8.9158,9.0585,8.7732,8.9158,547400.0],["1993-02-18",9.0585,9.1298,8.7732,8.7732,370500.0],["1993-02-19",8.9082,8.9801,8.7645,8.9801,286800.0],["1993-02-22",8.9801,8.9801,8.7645,8.7645,323300.0],["1993-02-23",8.7646,8.9082,8.7646,8.9082,158000.0],["1993-02-24",8.8364,8.9082,8.7645,8.8364,94700.0],["1993-02-25",8.8364,8.8364,8.7645,8.8364,128800.0],["1993-02-26",8.8364,9.0519,8.8364,9.0519,204000.0],["1993-03-01",9.0519,9.1237,8.9801,9.0519,139400.0],["1993-03-02",9.0519,9.1956,8.9082,9.1956,112200.0],["1993-03-03",9.2674,9.3393,8.9082,8.9801,365900.0],["1993-03-04",9.0519,9.0519,8.7645,8.8364,201700.0],["1993-03-05",8.8364,9.0519,8.7646,8.9082,139900.0],["1993-03-08",8.9082,9.2674,8.8364,9.2674,216900.0],["1993-03-09",9.4111,9.5548,9.1956,9.3393,181700.0],["1993-03-10",9.3393,9.4111,9.2674,9.4111,202100.0],["1993-03-11",9.4111,9.483,9.3393,9.3393,301800.0],["1993-03-12",9.3393,9.3393,9.0519,9.1956,90200.0],["1993-03-15",9.2674,9.2674,9.1237,9.1956,73400.0],["1993-03-16",9.2674,9.2674,9.1237,9.1237,139600.0],["1993-03-17",9.1956,9.1956,9.0519,9.0519,68400.0],["1993-03-18",9.0519,9.1956,9.0519,9.0519,125800.0],["1993-03-19",9.1956,9.1956,8.9801,8.9801,241400.0],["1993-03-22",9.0519,9.0519,8.8364,8.8364,68300.0],["1993-03-23",8.9082,8.9082,8.3335,8.4053,753800.0],["1993-03-24",8.4053,8.6209,8.4053,8.4053,249200.0],["1993-03-25",8.4053,8.4053,8.3335,8.3335,146200.0],["1993-03-26",8.4053,8.4772,8.2617,8.4053,127500.0],["1993-03-29",8.4772,8.6209,8.4053,8.549,150200.0],["1993-03-30",8.549,8.6209,8.4772,8.549,57100.0],["1993-03-31",8.549,8.549,8.3335,8.549,239300.0],["1993-04-01",8.549,8.6209,8.4053,8.4772,207100.0],["1993-04-02",8.4772,8.4772,8.0461,8.0461,311000.0],["1993-04-05",8.1898,8.549,8.118,8.4053,191000.0],["1993-04-06",8.4053,8.4772,7.9025,7.9025,487900.0],["1993-04-07",7.9743,8.2617,7.9743,8.118,174600.0],["1993-04-08",8.2617,8.2617,8.118,8.2617,93200.0],["1993-04-12",8.2617,8.2617,8.118,8.2617,145200.0],["1993-04-13",8.3335,8.3335,8.1898,8.2617,87800.0],["1993-04-14",8.2617,8.3335,8.1898,8.1898,181100.0],["1993-04-15",8.1898,8.2617,8.0461,8.1898,295000.0],["1993-04-16",8.1898,8.3335,8.118,8.3335,190800.0],["1993-04-19",8.3335,8.4053,8.0461,8.1898,267400.0],["1993-04-20",8.0461,8.118,7.6869,7.8306,634600.0],["1993-04-21",7.8306,7.8306,7.6151,7.6869,429900.0],["1993-04-22",7.7588,8.0461,7.6869,7.9025,230200.0],["1993-04-23",7.9025,8.0461,7.9025,8.0461,197600.0],["1993-04-26",7.9025,8.0461,7.8306,7.9025,229900.0],["1993-04-27",7.9025,7.9743,7.8306,7.9025,174400.0],["1993-04-28",7.8306,7.9025,7.6869,7.7588,259500.0],["1993-04-29",7.7588,7.8306,7.6869,7.8306,123600.0],["1993-04-30",7.9743,7.9743,7.7588,7.7588,212500.0],["1993-05-03",7.8306,7.9025,7.7588,7.8306,74200.0],["1993-05-04",7.9025,7.9025,7.7588,7.7588,114300.0],["1993-05-05",7.8306,7.8306,7.7588,7.8306,128600.0],["1993-05-06",7.7588,7.9025,7.7588,7.8306,136900.0],["1993-05-07",7.8306,8.118,7.8306,8.118,109900.0],["1993-05-10",8.0461,8.1898,7.9743,8.0461,106200.0],["1993-05-11",8.1898,8.4772,8.1898,8.3335,248500.0],["1993-05-12",8.2617,8.3335,8.118,8.118,121100.0],["1993-05-13",8.118,8.118,7.9743,8.0461,177500.0],["1993-05-14",8.0461,8.118,7.7588,7.8306,174900.0],["1993-05-17",7.8306,8.2617,7.7588,8.2617,221700.0],["1993-05-18",8.1898,8.1898,7.9743,8.0461,91600.0],["1993-05-19",8.1823,8.2547,7.8926,8.2547,198800.0],["1993-05-20",8.3271,8.3271,8.0375,8.2547,234900.0],["1993-05-21",8.1823,8.1823,8.0375,8.1099,308600.0],["1993-05-24",8.0375,8.2547,8.0375,8.2547,194400.0],["1993-05-25",8.3271,8.3271,7.965,8.0375,212800.0],["1993-05-26",8.0375,8.1099,7.965,8.1099,299000.0],["1993-05-27",8.1099,8.4719,8.1099,8.3995,166900.0],["1993-05-28",8.3271,8.4719,8.3271,8.4719,202200.0],["1993-06-01",8.6167,8.6167,8.3271,8.6167,229900.0],["1993-06-02",8.5443,8.7615,8.5443,8.6891,302400.0],["1993-06-03",8.6891,8.6891,8.3995,8.5443,182500.0],["1993-06-04",8.3995,8.4719,7.965,7.965,180900.0],["1993-06-07",8.0375,8.0375,7.8926,7.965,240500.0],["1993-06-08",7.965,7.965,7.7478,7.7478,108900.0],["1993-06-09",7.7478,7.8926,7.6754,7.8202,182400.0],["1993-06-10",7.8202,7.8202,7.603,7.603,139200.0],["1993-06-11",7.7478,7.8926,7.603,7.8926,227300.0],["1993-06-14",7.8926,7.965,7.6754,7.8202,111000.0],["1993-06-15",7.8202,8.0375,7.8202,8.0375,120800.0],["1993-06-16",7.965,8.2547,7.965,8.2547,114500.0],["1993-06-17",8.1099,8.1823,7.965,8.0375,85800.0],["1993-06-18",8.0375,8.0375,7.7478,7.8202,188000.0],["1993-06-21",7.965,8.0374,7.6754,7.6754,159600.0],["1993-06-22",7.6754,7.6754,7.3858,7.4582,366100.0],["1993-06-23",7.4582,7.7478,7.4582,7.603,219800.0],["1993-06-24",7.603,7.7478,7.5306,7.603,84000.0],["1993-06-25",7.7478,7.7478,7.3858,7.3858,144000.0],["1993-06-28",7.3858,7.5306,7.3134,7.5306,286100.0],["1993-06-29",7.603,7.603,7.3858,7.4582,213900.0],["1993-06-30",7.4582,7.4582,7.3134,7.3134,164300.0],["1993-07-01",7.3858,7.4582,7.3134,7.3858,220600.0],["1993-07-02",7.3858,7.4582,7.3858,7.4582,263800.0],["1993-07-06",7.4582,7.603,7.3858,7.3858,138000.0],["1993-07-07",7.3858,7.4582,7.3858,7.3858,175300.0],["1993-07-08",7.3858,7.4582,7.3858,7.3858,179400.0],["1993-07-09",7.3858,7.4582,7.3858,7.3858,129900.0],["1993-07-12",7.5306,7.5306,7.3858,7.5306,128500.0],["1993-07-13",7.4582,7.4582,7.3858,7.3858,51500.0],["1993-07-14",7.3858,7.4582,7.3134,7.3134,335500.0],["1993-07-15",7.3134,7.4582,7.3134,7.4582,263000.0],["1993-07-16",7.3858,7.3858,7.2409,7.2409,198100.0],["1993-07-19",7.3134,7.3134,7.2409,7.3134,120300.0],["1993-07-20",7.3858,7.3858,7.2409,7.3134,273400.0],["1993-07-21",7.3858,7.603,7.3134,7.603,178000.0],["1993-07-22",7.5306,7.603,7.4582,7.603,128400.0],["1993-07-23",7.603,8.0375,7.603,8.0375,250500.0],["1993-07-26",7.965,8.0375,7.8202,7.8202,218600.0],["1993-07-27",7.8926,7.8926,7.4582,7.603,583700.0],["1993-07-28",7.603,7.6754,7.5306,7.603,88800.0],["1993-07-29",7.6754,7.8926,7.603,7.8202,105000.0],["1993-07-30",8.0375,8.0375,7.8202,7.8926,124600.0],["1993-08-02",7.8202,7.8926,7.8202,7.8926,62300.0],["1993-08-03",7.8202,7.8926,7.7478,7.8202,80600.0],["1993-08-04",7.8202,8.0375,7.7478,7.8926,114600.0],["1993-08-05",7.8926,8.1099,7.8926,7.965,195700.0],["1993-08-06",8.0375,8.0375,7.8926,7.8926,48600.0],["1993-08-09",8.1099,8.3995,8.1099,8.3271,180500.0],["1993-08-10",8.3271,8.3271,8.1823,8.2547,90900.0],["1993-08-11",8.3995,8.6891,8.3271,8.6167,256800.0],["1993-08-12",8.6891,8.7615,8.4719,8.4719,214200.0],["1993-08-13",8.4719,8.6167,8.4719,8.6167,111600.0],["1993-08-16",8.6167,8.6891,8.5443,8.5443,32700.0],["1993-08-17",8.6167,8.6167,8.5443,8.5443,67700.0],["1993-08-18",8.6167,8.7615,8.5443,8.6891,166100.0],["1993-08-19",8.6804,8.7533,8.6074,8.6804,145200.0],["1993-08-20",8.6804,8.7533,8.6074,8.7533,174100.0],["1993-08-23",8.6804,8.8992,8.6074,8.8992,137600.0],["1993-08-24",8.8992,9.191,8.8992,9.0451,256900.0],["1993-08-25",9.0451,9.2639,8.9722,9.0451,177700.0],["1993-08-26",9.0451,9.1181,8.8263,8.9722,241300.0],["1993-08-27",8.8992,8.9722,8.7533,8.7533,236500.0],["1993-08-30",8.7533,8.8992,8.6074,8.6804,184200.0],["1993-08-31",8.6804,8.8263,8.6074,8.6804,197400.0],["1993-09-01",8.6804,8.6804,8.4615,8.5345,205200.0],["1993-09-02",8.5345,8.6804,8.3886,8.3886,154400.0],["1993-09-03",8.4615,8.4615,8.2427,8.3157,99700.0],["1993-09-07",8.3886,8.5345,8.3157,8.4616,218200.0],["1993-09-08",8.4616,8.6074,8.3886,8.6074,118500.0],["1993-09-09",8.4615,8.5345,8.4615,8.5345,150700.0],["1993-09-10",8.5345,8.7533,8.4616,8.6804,99800.0],["1993-09-13",8.7533,8.8263,8.6804,8.8263,248200.0],["1993-09-14",8.7533,8.8263,8.6804,8.7533,54700.0],["1993-09-15",8.6804,8.7533,8.6074,8.6804,225700.0],["1993-09-16",8.6804,8.6804,8.6074,8.6804,48000.0],["1993-09-17",8.4616,8.6804,8.4616,8.6074,247800.0],["1993-09-20",8.5345,8.6074,8.4616,8.4616,65400.0],["1993-09-21",8.4615,8.4615,8.2427,8.3886,67800.0],["1993-09-22",8.3886,8.6074,8.3157,8.6074,99500.0],["1993-09-23",8.6074,8.7533,8.6074,8.6804,100000.0],["1993-09-24",8.6804,8.7533,8.3886,8.6074,79800.0],["1993-09-27",8.6074,8.6804,8.3886,8.3886,55200.0],["1993-09-28",8.3886,8.3886,8.1698,8.2427,113700.0],["1993-09-29",8.2427,8.3157,8.2427,8.3157,43000.0],["1993-09-30",8.2427,8.2427,8.1698,8.1698,47700.0],["1993-10-01",8.1698,8.2427,8.0968,8.1698,119300.0],["1993-10-04",8.1698,8.2427,8.1698,8.2427,44800.0],["1993-10-05",8.2427,8.3157,8.1698,8.3157,127500.0],["1993-10-06",8.3157,8.4615,8.3157,8.3886,69600.0],["1993-10-07",8.3886,8.3886,8.1698,8.2427,55300.0],["1993-10-08",8.2427,8.2427,8.0968,8.2427,53200.0],["1993-10-11",8.1698,8.3157,8.1698,8.3157,73400.0],["1993-10-12",8.3157,8.5345,8.3157,8.5345,89900.0],["1993-10-13",8.6074,8.7533,8.6074,8.7533,177200.0],["1993-10-14",8.7533,8.7533,8.5345,8.6074,204800.0],["1993-10-15",8.7533,8.7533,8.5345,8.6074,184200.0],["1993-10-18",8.6804,9.2639,8.6804,9.191,321100.0],["1993-10-19",9.118,9.118,8.8263,8.8992,122900.0],["1993-10-20",8.8992,8.9722,8.8263,8.9722,78700.0],["1993-10-21",8.9722,8.9722,8.8992,8.9722,75400.0],["1993-10-22",8.8992,9.0451,8.8263,8.9722,149800.0],["1993-10-25",8.9722,9.191,8.9722,9.191,62700.0],["1993-10-26",9.191,9.4098,9.118,9.3369,363200.0],["1993-10-27",9.3369,9.3369,8.9722,9.0451,152700.0],["1993-10-28",9.0451,9.2639,9.0451,9.1181,268900.0],["1993-10-29",9.1181,9.191,9.0451,9.1181,152000.0],["1993-11-01",9.118,9.4098,9.118,9.4098,178200.0],["1993-11-02",9.4098,9.4828,9.2639,9.4098,248600.0],["1993-11-03",9.4098,9.9204,9.3369,9.7016,772600.0],["1993-11-04",9.6287,9.8475,9.5557,9.6287,245100.0],["1993-11-05",9.6287,9.7016,9.4828,9.5557,211300.0],["1993-11-08",9.5557,9.6287,9.4828,9.4828,118200.0],["1993-11-09",9.5557,9.7016,9.5557,9.7016,132900.0],["1993-11-10",9.7016,9.7745,9.6287,9.7745,181100.0],["1993-11-11",9.7016,9.8475,9.7016,9.7745,206800.0],["1993-11-12",9.8475,9.9934,9.7745,9.9204,189100.0],["1993-11-15",9.9204,10.0663,9.9204,9.9934,349400.0],["1993-11-16",10.0663,10.3581,10.0663,10.3581,558100.0],["1993-11-17",10.2759,10.4961,10.2759,10.3493,249200.0],["1993-11-18",10.3493,10.4227,10.2025,10.4227,144900.0],["1993-11-19",10.4227,10.4227,10.0557,10.1291,500900.0],["1993-11-22",10.0557,10.0557,9.8355,9.9823,119200.0],["1993-11-23",10.0557,10.0557,9.8355,9.9089,100100.0],["1993-11-24",9.9823,10.1291,9.9823,10.0557,54800.0],["1993-11-26",10.2025,10.2025,10.1291,10.1291,24700.0],["1993-11-29",10.2025,10.2025,10.0557,10.2025,89300.0],["1993-11-30",10.2025,10.2025,9.8355,9.9089,86300.0],["1993-12-01",9.9823,9.9823,9.9089,9.9089,150300.0],["1993-12-02",9.8355,10.2025,9.8355,10.2025,569800.0],["1993-12-03",10.2025,10.3493,9.9089,10.1291,387200.0],["1993-12-06",10.2025,10.4227,10.0557,10.4227,470700.0],["1993-12-07",10.4961,10.4961,10.4227,10.4961,259000.0],["1993-12-08",10.4227,10.7897,10.4227,10.7163,1009600.0],["1993-12-09",10.7163,10.7163,10.4961,10.6429,137800.0],["1993-12-10",10.6429,10.7163,10.5695,10.6429,346400.0],["1993-12-13",10.6429,10.7163,10.5695,10.7163,265100.0],["1993-12-14",10.7163,10.8631,10.6429,10.8631,651600.0],["1993-12-15",10.7897,10.8631,10.6429,10.7163,654800.0],["1993-12-16",10.7897,10.7897,10.5695,10.7163,315800.0],["1993-12-17",10.7163,10.7897,10.6429,10.7897,517400.0],["1993-12-20",10.8631,10.8631,10.4961,10.4961,343900.0],["1993-12-21",10.5695,10.6429,10.4227,10.6429,135100.0],["1993-12-22",10.6429,10.7163,10.5695,10.5695,145400.0],["1993-12-23",10.7163,10.7163,10.4961,10.5695,130300.0],["1993-12-27",10.6429,10.6429,10.4227,10.5695,96200.0],["1993-12-28",10.5695,10.6429,10.4961,10.6429,101500.0],["1993-12-29",10.5695,10.8631,10.5695,10.8631,330200.0],["1993-12-30",10.8631,10.8631,10.6429,10.6429,140600.0],["1993-12-31",10.5695,10.7163,10.5695,10.5695,270400.0],["1994-01-03",10.5695,10.8631,10.4227,10.6429,194800.0],["1994-01-04",10.7163,10.7897,10.5695,10.7897,322400.0],["1994-01-05",10.6429,10.9365,10.6429,10.9365,446700.0],["1994-01-06",11.0833,11.8173,11.0833,11.7439,3474700.0],["1994-01-07",11.7439,11.7439,10.7163,11.3035,1955600.0],["1994-01-10",11.3769,11.3769,10.8631,10.8631,669000.0],["1994-01-11",10.9365,11.2301,10.9365,11.1567,997100.0],["1994-01-12",11.1567,11.5237,11.1567,11.4503,485600.0],["1994-01-13",11.4503,11.5971,11.3769,11.3769,782500.0],["1994-01-14",11.3769,11.4503,11.0099,11.0099,239900.0],["1994-01-17",11.0833,11.0833,10.5695,10.7163,274500.0],["1994-01-18",10.7897,11.0099,10.7897,10.8631,334600.0],["1994-01-19",11.0099,11.2301,11.0099,11.2301,308900.0],["1994-01-20",11.3035,11.5971,11.3035,11.5237,682900.0],["1994-01-21",11.5237,11.6705,11.5237,11.6705,574600.0],["1994-01-24",11.4503,11.6705,11.4503,11.5237,225600.0],["1994-01-25",11.4503,11.4503,11.2301,11.3769,157600.0],["1994-01-26",11.3769,11.5237,11.3769,11.4503,200400.0],["1994-01-27",11.3769,11.4503,11.3769,11.3769,322400.0],["1994-01-28",11.3769,11.5237,11.3769,11.3769,449400.0],["1994-01-31",11.3035,11.4503,11.2301,11.4503,299400.0],["1994-02-01",11.4503,11.6705,11.3035,11.5237,281200.0],["1994-02-02",11.4503,11.8173,11.4503,11.7439,692700.0],["1994-02-03",11.7439,12.1109,11.6705,11.8173,1033300.0],["1994-02-04",11.8173,11.9641,11.0099,11.2301,356500.0],["1994-02-07",11.1567,11.5237,11.0833,11.3769,329800.0],["1994-02-08",11.6705,11.8173,11.5237,11.7439,405500.0],["1994-02-09",11.5971,11.7439,11.5971,11.6705,185300.0],["1994-02-10",11.6705,11.8907,11.5971,11.6705,865000.0],["1994-02-11",11.5237,11.6705,11.3769,11.4503,214700.0],["1994-02-14",11.3035,11.9641,11.3035,11.7439,342700.0],["1994-02-15",11.7439,11.8907,11.6705,11.8173,398200.0],["1994-02-16",11.7439,11.9641,11.7439,11.8907,279200.0],["1994-02-17",11.9641,11.9641,11.5971,11.6705,321900.0],["1994-02-18",11.8092,11.8092,11.514,11.8092,314200.0],["1994-02-22",11.8092,11.883,11.7354,11.883,479700.0],["1994-02-23",11.8092,11.883,11.8092,11.883,206600.0],["1994-02-24",11.8092,11.883,11.7354,11.8092,343300.0],["1994-02-25",11.9569,12.1783,11.883,12.1783,463300.0],["1994-02-28",12.1783,12.6211,12.1783,12.5473,627700.0],["1994-03-01",12.4735,12.6211,12.2521,12.3259,312500.0],["1994-03-02",12.1783,12.8425,12.1045,12.7687,1024800.0],["1994-03-03",12.6949,13.2854,12.6949,13.2116,1170400.0],["1994-03-04",13.2854,13.433,13.064,13.2116,1185500.0],["1994-03-07",13.2116,13.2854,12.9164,13.2854,964200.0],["1994-03-08",13.2116,13.433,13.2116,13.3592,507000.0],["1994-03-09",13.3592,13.6544,13.3592,13.5068,605000.0],["1994-03-10",13.433,13.5068,13.2854,13.433,378200.0],["1994-03-11",13.3592,13.433,13.1378,13.2116,360300.0],["1994-03-14",13.1378,13.2854,12.9902,13.2854,426000.0],["1994-03-15",13.2116,13.3592,13.2116,13.2854,378000.0],["1994-03-16",13.2116,13.3592,13.064,13.3592,488500.0],["1994-03-17",13.2854,13.6544,13.2854,13.6544,451300.0],["1994-03-18",13.7282,13.9497,13.5806,13.9497,824500.0],["1994-03-21",13.8759,13.9497,13.7282,13.8759,355900.0],["1994-03-22",13.8759,13.9497,13.8021,13.8759,230200.0],["1994-03-23",13.8021,13.9497,13.6544,13.8021,353600.0],["1994-03-24",13.8021,13.8021,13.433,13.5068,148600.0],["1994-03-25",13.5068,13.5806,12.8426,13.064,382600.0],["1994-03-28",12.9164,12.9902,12.6949,12.9902,299200.0],["1994-03-29",12.9164,12.9164,12.4735,12.5473,298000.0],["1994-03-30",12.1783,12.8425,11.6616,12.7687,468600.0],["1994-03-31",12.6949,12.6949,11.8831,12.4735,728500.0],["1994-04-04",12.1045,12.4735,12.0307,12.4735,464200.0],["1994-04-05",12.4735,13.064,12.3997,13.064,351200.0],["1994-04-06",12.9902,13.064,12.6949,12.9902,132900.0],["1994-04-07",12.9902,13.064,12.7687,12.9164,273500.0],["1994-04-08",12.8425,13.064,12.7687,12.7687,349600.0],["1994-04-11",12.8426,12.9164,12.7687,12.8426,121700.0],["1994-04-12",12.6949,12.9902,12.6949,12.9902,170800.0],["1994-04-13",12.9164,12.9902,12.5473,12.6949,211800.0],["1994-04-14",12.6211,13.064,12.5473,12.7687,235500.0],["1994-04-15",12.6949,12.7687,12.3259,12.4735,134500.0],["1994-04-18",12.5473,12.5473,11.9569,12.1045,180000.0],["1994-04-19",12.1045,12.1045,11.8092,11.9569,243200.0],["1994-04-20",12.0307,12.1045,11.7354,11.883,253200.0],["1994-04-21",11.8092,12.1783,11.8092,12.1045,119800.0],["1994-04-22",12.0307,12.6211,12.0307,12.6211,193000.0],["1994-04-25",12.4735,12.5104,12.3997,12.4735,154900.0],["1994-04-26",12.4735,12.8426,12.3997,12.6949,142000.0],["1994-04-28",13.2854,13.5806,12.9902,13.433,1696400.0],["1994-04-29",13.2854,13.802,13.2854,13.6544,1524700.0],["1994-05-02",13.7282,13.7282,13.5068,13.7282,808600.0],["1994-05-03",13.7282,14.4663,13.7282,14.3925,916900.0],["1994-05-04",14.3187,14.983,14.3187,14.6877,1474600.0],["1994-05-05",14.6877,14.7615,14.3925,14.4663,327700.0],["1994-05-06",14.3187,14.3925,13.8759,14.0235,385000.0],["1994-05-09",13.802,14.0973,13.802,14.0235,343700.0],["1994-05-10",14.0973,14.3925,14.0973,14.1711,208600.0],["1994-05-11",14.0973,14.3925,14.0235,14.1711,246500.0],["1994-05-12",14.1711,14.4663,14.1711,14.3925,423000.0],["1994-05-13",14.3187,14.3925,14.2449,14.3925,135900.0],["1994-05-16",14.2449,14.3187,14.0973,14.1711,273200.0],["1994-05-17",14.0235,14.2449,13.9497,14.1711,156700.0],["1994-05-18",14.1711,14.8354,14.1711,14.8354,492600.0],["1994-05-19",14.7523,14.9006,14.6782,14.6782,259200.0],["1994-05-20",14.7523,14.7523,14.6782,14.6782,196800.0],["1994-05-23",14.6041,14.6782,14.5299,14.5299,271200.0],["1994-05-24",14.3817,14.6041,14.3817,14.5299,337200.0],["1994-05-25",14.6041,14.6041,14.3817,14.6041,395200.0],["1994-05-26",14.6041,14.6041,14.5299,14.5299,252100.0],["1994-05-27",14.4558,14.7523,14.4558,14.6041,134000.0],["1994-05-31",14.3817,14.8265,14.3817,14.6782,484000.0],["1994-06-01",14.5299,14.8265,14.5299,14.8265,224600.0],["1994-06-02",14.8265,14.8265,14.6041,14.6041,276100.0],["1994-06-03",14.6782,14.6782,14.3817,14.4558,144700.0],["1994-06-06",14.6782,14.6782,14.3817,14.4558,251000.0],["1994-06-07",14.3075,14.3817,13.7886,13.8627,291600.0],["1994-06-08",13.8627,13.8627,13.5662,13.7886,362500.0],["1994-06-09",13.7886,14.0851,13.7145,13.7145,170100.0],["1994-06-10",13.7145,14.011,13.6403,13.8627,175700.0],["1994-06-13",13.7145,13.9369,13.6403,13.7886,185600.0],["1994-06-14",13.8627,14.0851,13.7886,14.0851,119500.0],["1994-06-15",13.9369,14.0851,13.8627,14.011,410500.0],["1994-06-16",14.011,14.5299,14.011,14.5299,492900.0],["1994-06-17",14.3817,14.4558,14.0851,14.1593,387200.0],["1994-06-20",14.0851,14.1593,13.8627,14.011,188600.0],["1994-06-21",14.011,14.0851,13.8627,14.0851,214700.0],["1994-06-22",14.0851,14.1593,13.8627,14.1593,126700.0],["1994-06-23",14.0851,14.0851,14.011,14.011,210900.0],["1994-06-24",14.011,14.011,13.5662,13.5662,281500.0],["1994-06-27",13.2697,13.7886,13.1956,13.7145,265700.0],["1994-06-28",13.7145,13.7886,13.4921,13.6404,101200.0],["1994-06-29",13.7145,13.7886,13.418,13.6404,233000.0],["1994-06-30",13.6403,13.6403,13.0473,13.0473,224700.0],["1994-07-01",13.2697,13.3438,12.899,12.9732,177900.0],["1994-07-05",12.899,13.0473,12.899,13.0473,139800.0],["1994-07-06",13.0473,13.1955,12.9732,13.0473,113600.0],["1994-07-07",13.0473,13.1214,12.9732,12.9732,102100.0],["1994-07-08",12.899,12.9732,12.8249,12.9732,154700.0],["1994-07-11",12.899,13.0473,12.899,13.0473,136400.0],["1994-07-12",13.0473,13.0473,12.899,13.0473,144300.0],["1994-07-13",13.0473,13.6403,13.0473,13.4921,362500.0],["1994-07-14",13.5662,13.9369,13.4179,13.7886,162900.0],["1994-07-15",13.6403,14.4558,13.6403,14.4558,349900.0],["1994-07-18",14.2334,14.3817,14.2334,14.3075,197300.0],["1994-07-19",14.0851,14.1593,14.011,14.0851,179800.0],["1994-07-20",14.3075,14.3075,13.9369,13.9369,175300.0],["1994-07-21",14.011,14.7523,14.011,14.6041,624300.0],["1994-07-22",14.5299,14.5299,14.3075,14.3075,206800.0],["1994-07-25",14.3817,14.8265,14.3075,14.5299,302100.0],["1994-07-26",14.5299,14.8265,14.4558,14.4558,739400.0],["1994-07-27",14.5299,14.5299,14.011,14.1593,205200.0],["1994-07-28",14.0851,14.1593,13.9369,14.0851,200300.0],["1994-07-29",14.1593,14.3075,14.0851,14.1593,226700.0],["1994-08-01",14.1593,14.2334,14.1593,14.2334,190500.0],["1994-08-02",14.2334,14.3817,14.0851,14.0851,158800.0],["1994-08-03",14.0851,14.2334,13.9369,14.2334,103700.0],["1994-08-04",14.1593,14.1593,13.7145,13.7886,105700.0],["1994-08-05",13.7886,13.7886,13.1214,13.1956,259800.0],["1994-08-08",13.1214,13.1214,12.4542,12.6766,696400.0],["1994-08-09",12.7508,13.1214,12.6025,13.0473,603600.0],["1994-08-10",13.1956,13.5662,13.1956,13.5662,372200.0],["1994-08-11",13.4921,13.5662,13.0473,13.2697,246900.0],["1994-08-12",12.8249,12.9732,12.6025,12.8249,285200.0],["1994-08-15",12.7508,13.1214,12.7508,12.7508,375400.0],["1994-08-16",12.8249,13.4179,12.8249,13.3438,432100.0],["1994-08-17",13.1956,13.5662,13.1214,13.2697,339900.0],["1994-08-18",13.1956,13.3438,12.9732,13.1956,151500.0],["1994-08-19",13.3356,13.3356,12.8141,12.8141,222700.0],["1994-08-22",12.8886,12.8886,12.7396,12.8141,160000.0],["1994-08-23",12.9631,13.2611,12.8886,13.1121,348200.0],["1994-08-24",13.1121,13.1866,12.8886,13.1866,189000.0],["1994-08-25",13.2611,13.4101,13.1121,13.1866,140000.0],["1994-08-26",13.1866,13.6336,13.1866,13.6336,180100.0],["1994-08-29",13.7826,13.8571,13.4846,13.4846,94800.0],["1994-08-30",13.6336,13.7081,13.4101,13.4846,141900.0],["1994-08-31",13.4101,13.7081,13.4101,13.7081,453500.0],["1994-09-01",13.6336,13.7081,13.5591,13.5591,91700.0],["1994-09-02",13.6336,13.6336,13.3356,13.3356,200400.0],["1994-09-06",13.4101,13.4101,13.1121,13.2611,120800.0],["1994-09-07",13.1866,13.3356,13.1866,13.2611,87200.0],["1994-09-08",13.2611,13.3356,13.1121,13.3356,149300.0],["1994-09-09",13.2611,13.3356,13.1121,13.3356,188900.0],["1994-09-12",13.1866,13.1866,12.9631,13.0376,200000.0],["1994-09-13",13.1866,13.1866,13.0376,13.1866,171800.0],["1994-09-14",13.0376,13.1121,12.9631,13.1121,119000.0],["1994-09-15",13.0376,13.2611,13.0376,13.2611,120300.0],["1994-09-16",13.1866,13.1866,12.8886,12.9631,557600.0],["1994-09-19",12.8886,13.1121,12.8886,12.9631,149600.0],["1994-09-20",12.8886,13.0376,12.8141,12.8141,328300.0],["1994-09-21",12.7396,12.7396,12.4416,12.4416,203500.0],["1994-09-22",12.4416,12.5906,12.3671,12.5161,70100.0],["1994-09-23",12.1436,12.4416,12.0691,12.3671,219000.0],["1994-09-26",12.3671,12.3671,11.8456,11.9201,301200.0],["1994-09-27",11.9201,11.9201,11.4731,11.8456,372700.0],["1994-09-28",11.8456,12.1436,11.8456,11.9946,259100.0],["1994-09-29",12.0691,12.2181,11.7711,12.1436,208800.0],["1994-09-30",12.1436,12.1436,11.8456,11.9946,278100.0],["1994-10-03",12.0691,12.0691,11.9201,11.9946,169700.0],["1994-10-04",11.9946,12.2926,11.9946,12.0691,353700.0],["1994-10-05",11.9946,12.1436,11.8456,12.0691,242900.0],["1994-10-06",12.2181,12.2926,12.0691,12.1436,144300.0],["1994-10-07",12.0691,12.1436,11.9946,12.0691,114100.0],["1994-10-10",12.2181,12.2181,12.0691,12.2181,70200.0],["1994-10-11",12.2926,12.8886,12.2926,12.7396,245000.0],["1994-10-12",12.7396,12.9631,12.7396,12.9631,304800.0],["1994-10-13",13.0376,13.2611,12.9631,13.1121,289700.0],["1994-10-14",13.1121,13.1121,12.6651,12.7396,244400.0],["1994-10-17",12.8141,13.1121,12.7396,12.9631,448800.0],["1994-10-18",12.9631,12.9631,12.5906,12.7396,470700.0],["1994-10-19",12.6651,12.7396,12.4416,12.5906,183500.0],["1994-10-20",12.6651,12.6651,11.8456,11.9201,1411100.0],["1994-10-21",11.9946,11.9946,11.8456,11.9201,482900.0],["1994-10-24",11.8456,11.9201,11.3986,11.5476,675200.0],["1994-10-25",11.6221,11.8456,11.3986,11.5476,284900.0],["1994-10-26",11.6221,12.1436,11.6221,12.0691,741000.0],["1994-10-27",12.0691,12.1436,11.9201,11.9946,127500.0],["1994-10-28",12.0691,12.3671,11.9946,12.1436,346200.0],["1994-10-31",12.1436,12.2926,12.1436,12.2181,133400.0],["1994-11-01",12.2926,12.3671,12.2181,12.2926,237900.0],["1994-11-02",12.2926,12.2926,11.9946,12.2181,102600.0],["1994-11-03",12.2181,12.2926,12.0691,12.2181,130200.0],["1994-11-04",12.2926,12.2926,11.6966,11.6966,142400.0],["1994-11-07",11.7711,11.9201,11.6966,11.9201,80100.0],["1994-11-08",11.9201,11.9201,11.8456,11.9201,124200.0],["1994-11-09",12.2181,12.2181,11.8456,12.0691,225100.0],["1994-11-10",12.2181,12.2181,11.8456,11.9201,193900.0],["1994-11-11",11.9201,11.9201,11.6966,11.7711,124500.0],["1994-11-14",11.7711,11.8456,11.6221,11.6966,103600.0],["1994-11-15",11.7711,11.9201,11.4731,11.6966,113200.0],["1994-11-16",11.8375,11.8375,10.9384,11.0882,144000.0],["1994-11-17",11.0882,11.0882,10.5638,10.9384,324900.0],["1994-11-18",10.9384,11.0882,10.8635,11.0882,319800.0],["1994-11-21",11.1632,11.313,10.7886,10.8635,345800.0],["1994-11-22",10.8635,10.9384,10.6387,10.6387,238700.0],["1994-11-23",10.5638,10.7886,10.4889,10.7886,181000.0],["1994-11-25",10.7136,10.7886,10.7136,10.7886,91900.0],["1994-11-28",10.7136,10.8635,10.7136,10.8635,207600.0],["1994-11-29",10.7886,10.8635,10.6387,10.7886,195200.0],["1994-11-30",10.7886,10.7886,10.339,10.339,227500.0],["1994-12-01",10.4889,10.6387,10.414,10.5638,227700.0],["1994-12-02",10.4889,10.6387,10.414,10.6387,135700.0],["1994-12-05",10.6387,10.7136,10.5638,10.7136,135900.0],["1994-12-06",10.6387,10.7886,10.6387,10.7886,125700.0],["1994-12-07",10.6387,10.7886,10.5638,10.6387,71400.0],["1994-12-08",10.6387,10.7136,10.414,10.4889,237200.0],["1994-12-09",10.4889,10.5638,10.414,10.414,156400.0],["1994-12-12",10.4889,10.5638,10.339,10.5638,110300.0],["1994-12-13",10.4889,10.5638,10.2641,10.339,126000.0],["1994-12-14",10.339,10.5638,10.339,10.414,194600.0],["1994-12-15",10.339,10.5638,10.1892,10.1892,220700.0],["1994-12-16",10.339,10.4889,10.2641,10.414,368200.0],["1994-12-19",10.414,10.4889,10.2641,10.339,164800.0],["1994-12-20",10.339,10.5638,10.339,10.414,181200.0],["1994-12-21",10.4889,10.9384,10.414,10.9384,274700.0],["1994-12-22",10.9384,11.0882,10.7886,10.7886,117400.0],["1994-12-23",10.8635,11.1632,10.8635,11.0882,77000.0],["1994-12-27",11.1632,11.313,11.0882,11.313,58900.0],["1994-12-28",11.313,11.313,11.1632,11.1632,81400.0],["1994-12-29",11.1632,11.5378,11.1632,11.5378,210300.0],["1994-12-30",11.6876,11.6876,11.1632,11.313,609600.0],["1995-01-03",11.1632,11.313,11.1632,11.313,94200.0],["1995-01-04",11.3879,11.3879,11.0133,11.313,178200.0],["1995-01-05",11.313,11.5378,11.313,11.5378,436900.0],["1995-01-06",11.4628,11.7625,11.3879,11.6127,160200.0],["1995-01-09",11.6127,11.9124,11.6127,11.7625,223500.0],["1995-01-10",11.6876,11.8374,11.4628,11.4628,145200.0],["1995-01-11",11.4628,11.6127,11.3879,11.6127,274600.0],["1995-01-12",11.6127,11.6127,11.4628,11.6127,97100.0],["1995-01-13",11.6127,11.8374,11.6127,11.7625,192200.0],["1995-01-16",11.8374,12.287,11.8374,12.2121,173500.0],["1995-01-17",12.1371,12.2121,11.9124,12.1371,284300.0],["1995-01-18",12.1371,12.287,12.0622,12.2121,498200.0],["1995-01-19",12.2121,12.287,11.9873,12.1371,866600.0],["1995-01-20",12.287,12.3619,12.2121,12.287,449400.0],["1995-01-23",12.1371,12.2121,11.9873,11.9873,282200.0],["1995-01-24",11.9873,12.1371,11.9873,12.0622,316600.0],["1995-01-25",12.1371,12.1371,12.0622,12.1371,89200.0],["1995-01-26",12.2121,12.3619,12.2121,12.3619,249300.0],["1995-01-27",12.3619,12.4368,12.1371,12.2121,157600.0],["1995-01-30",12.1371,12.2121,11.9873,12.0622,375900.0],["1995-01-31",11.9873,12.0622,11.7625,11.7625,81200.0],["1995-02-01",11.6876,11.9873,11.6876,11.9873,133800.0],["1995-02-02",11.9124,12.0622,11.9124,12.0622,72400.0],["1995-02-03",12.0622,12.2121,11.9873,11.9873,369700.0],["1995-02-06",12.1371,12.287,11.8374,11.8374,219700.0],["1995-02-07",11.8375,12.0622,11.6127,11.9124,211900.0],["1995-02-08",11.9873,11.9873,11.5378,11.5378,255700.0],["1995-02-09",11.6127,11.6127,11.313,11.313,250100.0],["1995-02-10",11.4629,11.4629,11.2381,11.3879,266100.0],["1995-02-13",11.4628,11.9124,11.3879,11.6876,281800.0],["1995-02-14",11.7625,11.9873,11.6876,11.8374,187200.0],["1995-02-15",11.8374,12.0622,11.7625,12.0622,239400.0],["1995-02-16",11.9124,12.3619,11.9124,12.3619,153700.0],["1995-02-17",12.2111,12.2865,11.9096,11.9096,211200.0],["1995-02-21",12.0604,12.0604,11.7589,11.7589,221000.0],["1995-02-22",11.8343,11.985,11.6081,11.6081,221000.0],["1995-02-23",11.7589,12.2111,11.7589,12.2111,215600.0],["1995-02-24",11.985,12.2111,11.7589,11.9096,115000.0],["1995-02-27",11.9096,12.1358,11.8343,11.9096,182900.0],["1995-02-28",12.0604,12.0604,11.9096,11.985,102900.0],["1995-03-01",11.985,11.985,11.9096,11.9096,90400.0],["1995-03-02",11.985,11.985,11.6835,11.6835,158600.0],["1995-03-03",11.7589,11.9096,11.6835,11.9096,197000.0],["1995-03-06",11.8343,11.9096,11.6835,11.8343,62500.0],["1995-03-07",11.9096,11.9096,11.6835,11.8343,137600.0],["1995-03-08",11.8343,11.8343,11.6835,11.6835,72500.0],["1995-03-09",11.6835,11.8343,11.6835,11.7589,136000.0],["1995-03-10",11.8343,12.1358,11.7589,11.985,378800.0],["1995-03-13",11.985,12.0604,11.8343,11.985,202000.0],["1995-03-14",12.0604,12.1358,11.985,11.985,91900.0],["1995-03-15",12.0604,12.588,11.985,12.5126,158200.0],["1995-03-16",12.5126,12.8142,12.3619,12.6634,184100.0],["1995-03-17",12.7388,12.7388,12.3619,12.3619,352200.0],["1995-03-20",12.2865,12.3619,12.2111,12.3619,193900.0],["1995-03-21",12.2865,12.588,12.2865,12.2865,245400.0],["1995-03-22",12.3619,12.3619,12.0604,12.1358,157400.0],["1995-03-23",12.1358,12.1358,11.8343,11.8343,322800.0],["1995-03-24",11.9096,12.1358,11.9096,12.0604,303400.0],["1995-03-27",12.0604,12.0604,11.8343,11.985,105000.0],["1995-03-28",12.0604,12.0604,11.9096,11.985,329900.0],["1995-03-29",11.985,12.2111,11.8343,12.0604,414600.0],["1995-03-30",12.2111,12.2111,12.0604,12.0604,148900.0],["1995-03-31",12.0604,12.2111,11.985,12.1358,421300.0],["1995-04-03",12.1358,12.5126,12.1358,12.4373,318300.0],["1995-04-04",12.4373,12.5126,12.2865,12.3619,157000.0],["1995-04-05",12.3619,12.5126,12.2865,12.3619,232500.0],["1995-04-06",12.4373,12.588,12.3619,12.5126,279900.0],["1995-04-07",12.4373,12.5126,12.3619,12.5126,402000.0],["1995-04-10",12.5126,12.8895,12.4373,12.7388,285200.0],["1995-04-11",12.7388,12.7388,12.5126,12.5126,233300.0],["1995-04-12",12.5126,12.588,12.4373,12.588,80700.0],["1995-04-13",12.6634,12.8142,12.5126,12.588,163400.0],["1995-04-17",12.7388,12.7388,12.5126,12.588,304100.0],["1995-04-18",12.588,12.7388,12.3619,12.5126,829900.0],["1995-04-19",12.588,12.588,12.4373,12.5126,314500.0],["1995-04-20",12.588,12.7388,12.3619,12.5126,274700.0],["1995-04-21",12.588,12.588,12.5126,12.588,401200.0],["1995-04-24",12.588,12.588,12.5126,12.5126,124900.0],["1995-04-25",12.5126,13.1157,12.4373,13.1157,471500.0],["1995-04-26",12.9649,13.191,12.588,12.6634,239600.0],["1995-04-27",12.7388,12.7388,12.5126,12.6634,292900.0],["1995-04-28",12.588,12.8895,12.5127,12.8895,155300.0],["1995-05-01",12.8142,12.9649,12.7388,12.8895,137500.0],["1995-05-02",12.7388,12.9649,12.7388,12.9649,116500.0],["1995-05-03",13.1157,13.4172,13.1157,13.2664,385900.0],["1995-05-04",13.2664,13.4926,13.2664,13.3418,817800.0],["1995-05-05",13.3418,13.4172,13.1157,13.3418,190400.0],["1995-05-08",13.3418,13.4172,13.191,13.3418,253500.0],["1995-05-09",13.2664,13.4172,13.1157,13.2664,209600.0],["1995-05-10",13.2664,13.3041,13.1157,13.191,243800.0],["1995-05-11",13.191,13.2664,13.1157,13.2664,176600.0],["1995-05-12",13.191,13.7187,13.191,13.7187,218300.0],["1995-05-15",13.6433,14.171,13.5679,14.171,308900.0],["1995-05-16",14.0956,14.0956,13.7187,13.9448,411000.0],["1995-05-17",13.9448,14.171,13.7941,14.0956,466200.0],["1995-05-18",12.6634,12.8895,11.9096,12.1358,4503900.0],["1995-05-19",12.1358,12.1358,11.9082,12.1358,1044900.0],["1995-05-22",12.1358,12.2116,11.8324,11.8324,901700.0],["1995-05-23",11.8324,11.8324,11.3773,11.3773,1466200.0],["1995-05-24",11.6048,11.6807,11.4531,11.529,624700.0],["1995-05-25",11.529,11.529,11.2256,11.4531,336600.0],["1995-05-26",11.4531,11.4531,11.1497,11.2256,343000.0],["1995-05-30",11.2256,11.3014,11.0739,11.0739,469100.0],["1995-05-31",11.1497,11.1497,10.998,11.1497,544100.0],["1995-06-01",11.0739,11.4531,11.0739,11.3014,553700.0],["1995-06-02",11.3014,11.3014,11.1497,11.2256,153500.0],["1995-06-05",11.2256,11.3014,11.1497,11.2256,150500.0],["1995-06-06",11.3014,11.4531,11.2256,11.4531,450800.0],["1995-06-07",11.529,11.6048,11.0739,11.3014,980700.0],["1995-06-08",11.3014,11.3773,11.2256,11.3014,160100.0],["1995-06-09",11.2256,11.2256,10.8463,11.0739,1319700.0],["1995-06-12",11.0739,11.0739,10.998,11.0739,309500.0],["1995-06-13",11.1497,11.2256,11.0739,11.2256,508200.0],["1995-06-14",11.1497,11.1497,11.0739,11.1497,381700.0],["1995-06-15",11.1497,11.1497,11.0739,11.1497,293300.0],["1995-06-16",11.1497,11.1497,10.998,10.998,536900.0],["1995-06-19",11.0739,11.0739,10.7705,10.8463,639700.0],["1995-06-20",10.7705,10.8463,10.5429,10.6188,490400.0],["1995-06-21",10.6188,10.8463,10.3154,10.7705,958800.0],["1995-06-22",10.7705,11.0739,10.5429,10.5429,755700.0],["1995-06-23",10.4671,10.5429,10.1637,10.2395,1258500.0],["1995-06-26",10.2396,10.3154,10.012,10.0879,677900.0],["1995-06-27",10.1637,10.3154,10.0879,10.1637,648400.0],["1995-06-28",10.1637,10.2395,9.8603,9.9362,750300.0],["1995-06-29",10.012,10.2395,9.9362,10.1637,1323800.0],["1995-06-30",10.2395,10.3154,10.0878,10.3154,389600.0],["1995-07-03",10.3912,10.4671,10.3154,10.4671,378600.0],["1995-07-05",10.4671,10.4671,10.2395,10.2395,792700.0],["1995-07-06",10.3154,10.6946,9.8603,10.4671,1586200.0],["1995-07-07",10.4671,11.1497,10.4671,11.0739,1642600.0],["1995-07-10",11.0739,11.1497,10.7705,11.1497,1572000.0],["1995-07-11",11.0739,11.1497,10.8463,10.998,946700.0],["1995-07-12",10.9222,11.0739,10.8463,10.998,1083500.0],["1995-07-13",10.998,11.2256,10.998,10.998,489900.0],["1995-07-14",10.998,11.1497,10.998,11.0739,1057500.0],["1995-07-17",11.0739,11.1497,10.2396,11.0739,875700.0],["1995-07-18",11.0739,11.0739,10.998,11.0739,336000.0],["1995-07-19",10.998,11.4531,10.9222,11.2256,1078700.0],["1995-07-20",11.1497,11.3773,11.1497,11.3773,595800.0],["1995-07-21",11.3773,11.529,11.2256,11.3014,461500.0],["1995-07-24",11.2256,11.4531,11.2256,11.3014,184400.0],["1995-07-25",11.3773,11.9082,11.3773,11.8324,988800.0],["1995-07-26",11.9082,12.1358,11.8324,12.0599,696200.0],["1995-07-27",12.1358,12.515,12.1358,12.4392,779400.0],["1995-07-28",12.515,12.5909,12.4392,12.515,240300.0],["1995-07-31",12.4392,12.4392,11.9082,12.2116,313700.0],["1995-08-01",12.2875,12.3633,12.2116,12.3633,320500.0],["1995-08-02",12.3633,12.4392,12.2116,12.2875,581000.0],["1995-08-03",12.2875,12.2875,12.1358,12.1358,252600.0],["1995-08-04",12.2116,12.2116,12.1358,12.1358,80400.0],["1995-08-07",12.1358,12.3633,12.0599,12.2116,251400.0],["1995-08-08",12.1358,12.2875,12.1358,12.2116,194500.0],["1995-08-09",12.2875,12.3633,12.2116,12.2875,191700.0],["1995-08-10",12.2875,12.2875,11.9841,12.0599,317500.0],["1995-08-11",11.9841,12.2875,11.9841,12.0599,354800.0],["1995-08-14",11.9082,12.3633,11.9082,12.2116,489500.0],["1995-08-15",12.3633,12.515,12.2116,12.515,357100.0],["1995-08-16",12.515,12.7425,12.2116,12.7425,410900.0],["1995-08-17",12.7425,12.7425,12.4392,12.5909,140700.0],["1995-08-18",12.6667,12.8184,12.4392,12.6667,249100.0],["1995-08-21",12.7426,12.9701,12.6667,12.9701,207500.0],["1995-08-22",12.8942,12.8942,12.6667,12.8942,145600.0],["1995-08-23",12.818,12.8942,12.6654,12.818,535200.0],["1995-08-24",12.6654,12.6654,12.2076,12.2076,599500.0],["1995-08-25",12.5891,12.7417,12.2076,12.7417,537900.0],["1995-08-28",12.6654,12.7416,12.5128,12.5891,171800.0],["1995-08-29",12.5891,12.5891,12.2839,12.3602,119600.0],["1995-08-30",12.4365,12.5128,12.2839,12.5128,68000.0],["1995-08-31",12.4365,12.4365,12.2076,12.2839,80200.0],["1995-09-01",12.2839,12.4365,12.2839,12.2839,69800.0],["1995-09-05",12.2839,12.5128,12.2839,12.3602,136700.0],["1995-09-06",12.3602,12.5891,12.2839,12.3602,167000.0],["1995-09-07",12.3602,12.3602,12.2076,12.3602,143000.0],["1995-09-08",12.4365,12.4365,12.2839,12.3602,175900.0],["1995-09-11",12.5891,12.6654,12.5128,12.5891,108900.0],["1995-09-12",12.7417,12.7417,12.4365,12.6654,203600.0],["1995-09-13",12.5891,12.6654,12.5128,12.5891,124900.0],["1995-09-14",12.6654,12.6654,12.3602,12.4365,185800.0],["1995-09-15",12.5128,13.0468,12.3602,12.9705,486600.0],["1995-09-18",12.9705,13.0468,12.7417,12.818,225000.0],["1995-09-19",12.7417,12.7417,12.3602,12.3602,130700.0],["1995-09-20",12.5128,12.6654,12.3602,12.6654,313800.0],["1995-09-21",12.7417,12.7417,12.2839,12.4365,103800.0],["1995-09-22",12.2839,12.5128,12.2839,12.2839,189300.0],["1995-09-25",12.2839,12.3602,12.1313,12.3602,330100.0],["1995-09-26",12.2076,12.4365,12.1313,12.2076,254700.0],["1995-09-27",12.1313,12.5891,11.9787,12.5891,204900.0],["1995-09-28",12.5128,12.5891,12.2839,12.4365,85900.0],["1995-09-29",12.2839,12.5128,12.2839,12.3602,395500.0],["1995-10-02",12.2839,12.5891,12.2076,12.3602,599900.0],["1995-10-03",12.3602,12.3602,12.1313,12.2076,342700.0],["1995-10-04",12.1313,12.2076,12.055,12.1313,249000.0],["1995-10-05",12.2076,12.2839,12.055,12.2839,188800.0],["1995-10-06",12.2839,12.3602,12.2839,12.2839,78600.0],["1995-10-09",12.3602,12.3602,12.1313,12.1313,58300.0],["1995-10-10",12.2076,12.3602,12.055,12.2076,352100.0],["1995-10-11",12.2076,12.4365,12.1313,12.1313,205000.0],["1995-10-12",12.1313,12.2839,12.055,12.2076,128600.0],["1995-10-13",12.3602,12.4365,12.2076,12.2076,195900.0],["1995-10-16",12.2076,12.2839,12.055,12.2076,213000.0],["1995-10-17",12.2839,12.3602,12.1313,12.2839,117200.0],["1995-10-18",12.2076,12.2839,12.055,12.055,89600.0],["1995-10-19",12.1313,12.2839,12.055,12.2076,105200.0],["1995-10-20",12.2076,12.2457,11.8261,12.055,250000.0],["1995-10-23",12.055,12.055,11.8261,11.8261,262500.0],["1995-10-24",11.9024,12.055,11.9024,11.9787,191700.0],["1995-10-25",11.9787,12.055,11.8261,11.9787,158000.0],["1995-10-26",11.9787,12.055,11.7498,11.7498,189000.0],["1995-10-27",11.7498,11.7498,11.4446,11.5972,134100.0],["1995-10-30",11.5972,11.9787,11.5972,11.9024,252900.0],["1995-10-31",11.9024,12.1313,11.9024,11.9024,738600.0],["1995-11-01",11.9024,12.055,11.9024,11.9787,447100.0],["1995-11-02",12.055,12.2839,12.055,12.2839,386400.0],["1995-11-03",12.2076,12.3602,12.2076,12.2839,355300.0],["1995-11-06",12.2839,12.3602,12.2076,12.3602,143600.0],["1995-11-07",12.2839,12.4365,12.2839,12.3602,1122600.0],["1995-11-08",12.3602,12.3602,12.2076,12.2839,189500.0],["1995-11-09",12.3602,12.5128,12.2076,12.4365,749600.0],["1995-11-10",12.4365,12.4365,12.2839,12.2839,251100.0],["1995-11-13",12.2839,12.4365,12.2076,12.3602,66100.0],["1995-11-14",12.2076,12.3602,12.2076,12.3602,331500.0],["1995-11-15",12.2839,12.3602,12.2839,12.3602,166700.0],["1995-11-16",12.3602,12.3602,12.2839,12.3602,317000.0],["1995-11-17",12.4369,12.5137,12.3602,12.4369,337800.0],["1995-11-20",12.4369,12.5137,12.3602,12.4369,269100.0],["1995-11-21",12.4369,12.4369,12.3602,12.3602,159500.0],["1995-11-22",12.3602,12.4369,12.3602,12.3602,88600.0],["1995-11-24",12.4369,12.5137,12.3602,12.4369,128300.0],["1995-11-27",12.5137,12.5905,12.5137,12.5905,208300.0],["1995-11-28",12.5137,12.8976,12.5137,12.8208,577700.0],["1995-11-29",12.8976,13.2046,12.8208,13.1279,1006800.0],["1995-11-30",13.1279,13.2814,13.0511,13.1279,321600.0],["1995-12-01",13.2047,13.2814,12.5905,13.0511,136700.0],["1995-12-04",13.1279,13.3198,13.1279,13.2814,2056500.0],["1995-12-05",13.2814,13.3582,13.1279,13.2046,133300.0],["1995-12-06",13.2047,13.2814,13.0511,13.2814,137800.0],["1995-12-07",13.2814,13.3582,13.2046,13.2046,386500.0],["1995-12-08",13.0511,13.3582,13.0511,13.3582,102100.0],["1995-12-11",13.3582,13.6653,13.3582,13.435,332800.0],["1995-12-12",13.3582,13.5117,13.3582,13.5117,86400.0],["1995-12-13",13.435,13.5117,13.435,13.5117,91900.0],["1995-12-14",13.435,13.5117,13.3582,13.435,159200.0],["1995-12-15",13.435,13.5117,13.3582,13.5117,396600.0],["1995-12-18",13.5117,13.5117,13.1279,13.2046,108000.0],["1995-12-19",13.2047,13.2814,13.0511,13.2814,265500.0],["1995-12-20",13.2047,13.8188,13.2047,13.6653,242300.0],["1995-12-21",13.6653,13.9724,13.5117,13.5885,245300.0],["1995-12-22",13.5885,13.742,13.435,13.435,72300.0],["1995-12-26",13.5117,13.5885,13.3582,13.5117,95000.0],["1995-12-27",13.5885,14.0491,13.5117,13.8188,206500.0],["1995-12-28",13.8188,14.0491,13.7421,14.0491,184700.0],["1995-12-29",14.0491,14.7401,13.8188,14.7401,420100.0],["1996-01-02",14.5098,14.5098,14.2027,14.3562,266300.0],["1996-01-03",14.433,14.433,14.2027,14.2794,151700.0],["1996-01-04",14.2027,14.2027,13.742,13.742,232800.0],["1996-01-05",13.8188,13.8956,13.5117,13.8188,270400.0],["1996-01-08",13.8956,14.0491,13.8188,14.0491,35200.0],["1996-01-09",13.9724,14.0491,13.8188,13.8188,190700.0],["1996-01-10",13.5885,13.8188,13.435,13.435,268200.0],["1996-01-11",13.435,13.6653,13.435,13.5885,169000.0],["1996-01-12",13.435,13.5117,13.2814,13.3582,115000.0],["1996-01-15",13.2046,13.5117,13.2046,13.5117,147800.0],["1996-01-16",13.5117,13.5117,13.2046,13.3582,114200.0],["1996-01-17",13.2046,13.2814,13.1279,13.1279,186800.0],["1996-01-18",13.1279,13.3582,13.1279,13.3582,92000.0],["1996-01-19",13.2046,13.2814,13.0511,13.2046,156000.0],["1996-01-22",13.3582,13.435,13.1279,13.2814,150800.0],["1996-01-23",13.2047,13.2814,13.1279,13.2814,102600.0],["1996-01-24",13.2814,13.3582,12.9743,13.2046,188700.0],["1996-01-25",13.1279,13.2046,12.8976,12.8976,193500.0],["1996-01-26",12.9743,13.1279,12.8208,13.0511,484600.0],["1996-01-29",13.1279,13.3582,13.0511,13.3582,546600.0],["1996-01-30",13.2814,13.5117,13.2814,13.435,419900.0],["1996-01-31",13.5117,13.9724,13.5117,13.8956,896900.0],["1996-02-01",13.8956,13.9724,13.742,13.8188,263900.0],["1996-02-02",13.8188,13.9724,13.5885,13.8956,420600.0],["1996-02-05",13.8956,14.433,13.8956,14.3562,557600.0],["1996-02-06",14.2794,14.2794,14.0491,14.1259,117300.0],["1996-02-07",14.0491,14.3562,13.8956,13.8956,357600.0],["1996-02-08",13.8188,14.5865,13.5117,14.5865,390700.0],["1996-02-09",14.5865,14.7401,14.5098,14.6633,500800.0],["1996-02-12",14.6633,15.0472,14.433,14.433,379700.0],["1996-02-13",14.433,15.2775,14.433,15.0472,637100.0],["1996-02-14",14.9704,15.2007,14.8168,15.1239,421200.0],["1996-02-15",15.0472,15.1239,14.8936,14.9704,170700.0],["1996-02-16",14.8936,15.1239,14.8168,14.8936,342700.0],["1996-02-20",14.7401,14.8168,14.2794,14.433,184400.0],["1996-02-21",14.5102,14.8961,14.5102,14.8189,324400.0],["1996-02-22",14.8961,15.0504,14.5874,14.8189,503600.0],["1996-02-23",15.0504,15.0504,14.6645,14.8961,473300.0],["1996-02-26",14.8189,14.8189,14.433,14.433,503000.0],["1996-02-27",14.433,14.5874,14.2786,14.433,131900.0],["1996-02-28",14.5874,14.6645,14.2014,14.2786,171500.0],["1996-02-29",14.2014,14.2014,13.6612,14.1243,308400.0],["1996-03-01",14.2786,14.2786,13.8155,13.9699,246200.0],["1996-03-04",14.0471,14.0471,13.8155,14.0471,305500.0],["1996-03-05",13.9699,14.2786,13.9699,14.2014,293500.0],["1996-03-06",14.1243,14.2786,14.0471,14.1243,207100.0],["1996-03-07",14.0471,14.433,13.8927,14.3558,338800.0],["1996-03-08",14.1243,14.2014,13.9699,13.9699,319500.0],["1996-03-11",13.9699,14.2014,13.9699,14.0471,397100.0],["1996-03-12",14.0471,14.2014,13.9699,14.0471,332900.0],["1996-03-13",14.0471,14.5874,13.9699,14.433,306700.0],["1996-03-14",14.433,14.5874,14.433,14.5102,159400.0],["1996-03-15",14.3558,14.3558,14.1243,14.2014,233100.0],["1996-03-18",14.3558,14.8961,14.3558,14.8961,215800.0],["1996-03-19",14.8961,14.9733,14.5102,14.5874,265300.0],["1996-03-20",14.6645,14.7417,14.5102,14.5874,153100.0],["1996-03-21",14.3558,14.5102,14.0471,14.5102,597600.0],["1996-03-22",14.6645,14.7417,14.2786,14.2786,258900.0],["1996-03-25",14.3558,14.433,14.1243,14.2014,270400.0],["1996-03-26",13.8927,14.2786,13.8927,14.2014,332000.0],["1996-03-27",14.1243,14.2014,14.0471,14.1243,170000.0],["1996-03-28",14.0471,14.2786,14.0471,14.1243,196300.0],["1996-03-29",14.2014,14.2786,14.1243,14.2014,296600.0],["1996-04-01",14.3558,14.6645,14.2786,14.5874,280300.0],["1996-04-02",14.5874,14.6645,14.5102,14.5874,336400.0],["1996-04-03",14.5102,14.6645,14.433,14.6645,246200.0],["1996-04-04",14.6645,14.6645,14.433,14.5102,179000.0],["1996-04-08",14.2014,14.2014,13.8927,14.1243,255100.0],["1996-04-09",14.2014,14.2786,14.1243,14.1243,122200.0],["1996-04-10",14.0471,14.1243,13.9699,14.1243,112200.0],["1996-04-11",14.0471,14.0471,13.584,13.6612,235100.0],["1996-04-12",13.6612,13.9699,13.6612,13.8927,114700.0],["1996-04-15",13.9699,13.9699,13.584,13.7384,114900.0],["1996-04-16",13.6612,13.9699,13.584,13.8927,238600.0],["1996-04-17",13.8155,14.3558,13.8155,14.3558,202400.0],["1996-04-18",14.2786,14.3558,14.1243,14.2786,156900.0],["1996-04-19",14.2786,14.3558,14.0471,14.2014,233600.0],["1996-04-22",14.5102,14.5102,14.0471,14.2014,332800.0],["1996-04-23",14.2014,14.2014,13.9699,14.1243,465800.0],["1996-04-24",14.1243,14.1243,13.6612,13.7384,571700.0],["1996-04-25",13.7384,13.8155,13.584,13.7384,387800.0],["1996-04-26",13.7384,13.8155,13.6612,13.6612,349900.0],["1996-04-29",13.584,13.8155,13.584,13.8155,400500.0],["1996-04-30",13.7383,13.7383,13.5068,13.584,462000.0],["1996-05-01",13.5068,13.584,13.1981,13.2753,583500.0],["1996-05-02",13.2753,13.5068,13.1209,13.1981,357700.0],["1996-05-03",13.1981,13.3524,12.735,12.8122,541500.0],["1996-05-06",12.8893,13.0437,12.735,13.0437,292000.0],["1996-05-07",13.0437,13.2753,12.9665,13.0437,579300.0],["1996-05-08",12.8894,12.9665,12.735,12.8122,157900.0],["1996-05-09",12.8122,12.8894,12.735,12.8894,207200.0],["1996-05-10",12.9665,12.9665,12.6578,12.735,240000.0],["1996-05-13",12.735,12.9665,12.735,12.9665,176700.0],["1996-05-14",12.9665,13.2753,12.8122,13.1981,187200.0],["1996-05-15",13.2753,13.2753,12.8122,13.0437,338800.0],["1996-05-16",12.9665,13.2753,12.9665,13.0437,98300.0],["1996-05-17",12.9665,13.0437,12.8894,12.8894,206000.0],["1996-05-20",12.9665,13.0437,12.8894,12.9665,122900.0],["1996-05-21",13.0442,13.1218,12.9665,13.0442,200800.0],["1996-05-22",13.0442,13.51,12.9665,13.51,292400.0],["1996-05-23",13.4324,13.5877,13.3548,13.3548,230400.0],["1996-05-24",13.3548,13.4324,13.2771,13.3548,150600.0],["1996-05-28",13.4324,13.51,13.4324,13.4324,141800.0],["1996-05-29",13.51,13.5877,13.4324,13.51,143700.0],["1996-05-30",13.51,13.9759,13.4324,13.9759,441200.0],["1996-05-31",13.8983,13.8983,13.743,13.8983,202000.0],["1996-06-03",14.0535,14.1312,13.8983,14.0535,560900.0],["1996-06-04",14.2088,14.2088,13.9759,14.1312,316400.0],["1996-06-05",14.1312,14.1312,13.9759,13.9759,96800.0],["1996-06-06",13.9759,14.0535,13.8983,14.0535,174900.0],["1996-06-07",13.8983,14.1312,13.743,13.9759,274500.0],["1996-06-10",13.8983,13.9759,13.743,13.8206,200600.0],["1996-06-11",13.743,14.0536,13.6653,13.8206,201600.0],["1996-06-12",13.8206,13.9759,13.6653,13.6653,60600.0],["1996-06-13",13.8206,13.8206,13.5877,13.6653,90200.0],["1996-06-14",13.743,13.8206,13.5877,13.5877,131800.0],["1996-06-17",13.6653,13.8983,13.5877,13.743,89500.0],["1996-06-18",13.8206,13.8206,13.51,13.5877,148500.0],["1996-06-19",13.5877,13.5877,13.2771,13.3548,169600.0],["1996-06-20",13.4324,13.4324,13.0442,13.1218,263300.0],["1996-06-21",13.1218,13.1218,12.8889,12.9665,450600.0],["1996-06-24",12.8889,13.0442,12.8889,12.8889,130900.0],["1996-06-25",12.9665,12.9665,12.7336,12.7336,310600.0],["1996-06-26",12.7336,12.8889,12.5783,12.656,236200.0],["1996-06-27",12.5783,12.5783,12.3454,12.423,178600.0],["1996-06-28",12.3454,12.5007,12.3454,12.423,208800.0],["1996-07-01",12.5783,12.7336,12.423,12.5783,468300.0],["1996-07-02",12.5783,12.5783,12.423,12.5007,189800.0],["1996-07-03",12.5783,12.7336,12.3454,12.423,283100.0],["1996-07-05",12.3454,12.3454,11.9572,12.0348,125300.0],["1996-07-08",12.0348,12.1901,11.9572,12.0348,216000.0],["1996-07-09",12.1125,12.2677,12.1125,12.1901,196700.0],["1996-07-10",12.1901,12.1901,12.1125,12.1125,255600.0],["1996-07-11",12.1125,12.1125,11.8795,11.9572,224300.0],["1996-07-12",11.8795,12.0348,11.8795,12.0348,259200.0],["1996-07-15",11.9572,11.9572,11.6466,11.6466,334800.0],["1996-07-16",11.5689,11.6466,10.7149,11.2584,359100.0],["1996-07-17",11.336,11.5689,11.1807,11.5689,408600.0],["1996-07-18",11.6466,11.8795,11.4913,11.8795,447700.0],["1996-07-19",11.8019,11.9572,11.8019,11.9572,461600.0],["1996-07-22",11.9572,11.9572,11.7242,11.8019,316400.0],["1996-07-23",11.8019,11.8795,11.6466,11.6466,363700.0],["1996-07-24",11.2584,11.4913,11.1807,11.336,690800.0],["1996-07-25",11.4137,11.6466,11.336,11.336,577400.0],["1996-07-26",11.4137,11.4913,11.336,11.4913,143900.0],["1996-07-29",11.4137,11.5689,11.4137,11.4137,189400.0],["1996-07-30",11.4913,11.5689,11.336,11.4137,204500.0],["1996-07-31",11.4137,11.8795,11.4137,11.8019,373900.0],["1996-08-01",11.8019,12.0348,11.8019,11.8795,635800.0],["1996-08-02",11.9572,12.2677,11.8795,12.1125,136100.0],["1996-08-05",12.1125,12.1125,12.0348,12.0348,128400.0],["1996-08-06",12.0348,12.3454,12.0348,12.2677,153000.0],["1996-08-07",12.3454,12.5007,12.1901,12.423,173900.0],["1996-08-08",12.423,12.656,12.3454,12.5783,123100.0],["1996-08-09",12.5007,12.656,12.5007,12.656,126700.0],["1996-08-12",12.5783,12.656,12.5007,12.5783,88700.0],["1996-08-13",12.5007,12.7336,12.423,12.5007,123700.0],["1996-08-14",12.423,12.7336,12.423,12.5783,73200.0],["1996-08-15",12.5783,12.5783,12.1901,12.3454,136500.0],["1996-08-16",12.5007,12.7336,12.3454,12.423,219900.0],["1996-08-19",12.656,13.1218,12.656,13.1218,163700.0],["1996-08-20",13.1218,13.6653,13.0442,13.4324,556000.0],["1996-08-21",13.5105,13.5886,13.2762,13.4324,246500.0],["1996-08-22",13.4324,13.5886,13.3543,13.3543,162400.0],["1996-08-23",13.4324,13.6667,13.4324,13.5105,126600.0],["1996-08-26",13.5105,13.6667,13.2762,13.2762,154100.0],["1996-08-27",13.2762,13.5886,13.2762,13.5886,232400.0],["1996-08-28",13.5886,13.8229,13.5105,13.6667,104700.0],["1996-08-29",13.6667,13.6667,13.1981,13.1981,431500.0],["1996-08-30",13.12,13.3543,13.0419,13.1981,163300.0],["1996-09-03",13.0419,13.12,12.7295,13.0419,300900.0],["1996-09-04",12.9638,13.3543,12.9638,13.2762,154900.0],["1996-09-05",13.1981,13.3543,13.12,13.3543,164300.0],["1996-09-06",13.3543,13.6667,13.2762,13.5886,235300.0],["1996-09-09",13.6667,13.6667,13.3543,13.4324,183300.0],["1996-09-10",13.4324,13.4324,13.2762,13.4324,200000.0],["1996-09-11",13.4324,13.5886,13.3543,13.5886,58600.0],["1996-09-12",13.6667,14.0572,13.6667,13.9791,251100.0],["1996-09-13",13.9791,14.3695,13.9791,14.3695,417500.0],["1996-09-16",14.3695,14.6819,14.2915,14.6038,303800.0],["1996-09-17",14.6038,14.6819,14.3695,14.4476,328000.0],["1996-09-18",14.3695,14.5257,14.3695,14.3695,99000.0],["1996-09-19",14.3695,14.6819,14.3695,14.6038,151400.0],["1996-09-20",14.76,14.9162,14.6819,14.8381,366500.0],["1996-09-23",14.6819,14.9943,14.6819,14.76,448600.0],["1996-09-24",14.76,15.1505,14.76,15.0724,401400.0],["1996-09-25",15.1505,15.2286,14.9943,15.1505,272800.0],["1996-09-26",15.1505,15.3067,15.1505,15.1505,267000.0],["1996-09-27",15.1505,15.2286,15.0724,15.1505,230300.0],["1996-09-30",15.1505,15.3067,14.9943,14.9943,207000.0],["1996-10-01",14.9943,15.2286,14.9943,15.0724,554400.0],["1996-10-02",15.2286,15.3848,15.1505,15.3848,216800.0],["1996-10-03",15.3848,15.3848,15.2286,15.3067,144000.0],["1996-10-04",15.2286,15.4629,14.9943,15.3067,310100.0],["1996-10-07",15.3067,15.3848,15.2286,15.3848,348900.0],["1996-10-08",15.3067,15.4629,15.3067,15.3848,133400.0],["1996-10-09",15.3848,15.4629,14.9943,15.1505,206500.0],["1996-10-10",15.1505,15.3067,15.0724,15.1505,128400.0],["1996-10-11",15.2286,15.3067,14.9162,14.9943,485800.0],["1996-10-14",15.0724,15.1505,14.9162,15.0724,129100.0],["1996-10-15",15.1505,15.2286,14.9162,15.0724,160600.0],["1996-10-16",15.1505,15.1505,14.8381,14.9162,230900.0],["1996-10-17",14.9943,15.0724,14.9162,14.9943,124700.0],["1996-10-18",15.0724,15.3067,14.9162,15.3067,189800.0],["1996-10-21",15.2286,15.541,15.2286,15.3848,212400.0],["1996-10-22",15.4629,15.4629,14.9162,14.9943,176200.0],["1996-10-23",14.9162,15.1505,14.8381,15.0724,69600.0],["1996-10-24",15.0724,15.3067,14.9943,15.1505,81100.0],["1996-10-25",14.9943,14.9943,14.6819,14.6819,258400.0],["1996-10-28",14.76,14.76,14.3695,14.5257,297500.0],["1996-10-29",14.5257,14.8381,14.5257,14.76,144000.0],["1996-10-30",14.9162,14.9162,14.6038,14.6819,65300.0],["1996-10-31",14.76,14.8381,14.6819,14.6819,160700.0],["1996-11-01",14.6819,14.9943,14.6038,14.9943,315000.0],["1996-11-04",14.9162,15.3067,14.9162,15.2286,441600.0],["1996-11-05",15.3067,15.4629,15.2286,15.3067,320900.0],["1996-11-06",15.4629,15.8534,15.3848,15.4629,892800.0],["1996-11-07",15.2286,15.3848,15.2286,15.3067,162900.0],["1996-11-08",15.2286,15.3067,15.0724,15.3067,130800.0],["1996-11-11",15.3067,15.3067,15.2286,15.3067,75200.0],["1996-11-12",15.2286,15.3848,15.2286,15.3848,182700.0],["1996-11-13",15.2286,15.6191,15.2286,15.4629,80400.0],["1996-11-14",15.4629,15.6972,15.4629,15.6972,160200.0],["1996-11-15",15.6972,15.6972,15.541,15.6191,219600.0],["1996-11-18",15.6191,15.6972,15.4629,15.6191,137600.0],["1996-11-19",15.5406,15.6976,15.5406,15.6976,149800.0],["1996-11-20",15.6976,15.8545,15.6191,15.776,122200.0],["1996-11-21",15.776,16.1685,15.6976,16.09,490600.0],["1996-11-22",16.0115,16.09,15.8545,15.8545,258000.0],["1996-11-25",15.8545,16.0115,15.8545,16.0115,146200.0],["1996-11-26",16.0115,16.1685,16.0115,16.09,223900.0],["1996-11-27",16.0115,16.0115,15.933,15.933,32800.0],["1996-11-29",16.0115,16.0115,15.933,16.0115,29300.0],["1996-12-02",16.0115,16.247,15.8545,16.1685,148600.0],["1996-12-03",16.247,16.247,15.933,15.933,169200.0],["1996-12-04",16.0115,16.09,15.6976,16.0115,135600.0],["1996-12-05",16.0115,16.1685,15.933,15.933,66200.0],["1996-12-06",14.4418,15.6976,14.4418,15.6191,384200.0],["1996-12-09",15.6191,15.6191,15.3836,15.4621,221000.0],["1996-12-10",15.3836,15.4621,15.2266,15.3836,187500.0],["1996-12-11",15.3051,15.3836,15.0697,15.3836,91900.0],["1996-12-12",15.3051,15.6191,15.1481,15.1481,199600.0],["1996-12-13",15.0696,15.2266,14.9127,15.1481,77800.0],["1996-12-16",15.0697,15.3051,14.9912,14.9912,199000.0],["1996-12-17",14.8342,15.3051,14.7557,15.2266,115100.0],["1996-12-18",15.1481,15.3051,15.1481,15.3051,100300.0],["1996-12-19",15.2266,15.3051,15.0696,15.1481,341400.0],["1996-12-20",15.6976,15.6976,15.2266,15.2266,345400.0],["1996-12-23",15.1481,15.2266,14.8342,15.0697,71600.0],["1996-12-24",15.1481,15.1481,14.9127,15.0697,85900.0],["1996-12-26",15.1481,15.3051,14.9912,15.2266,74400.0],["1996-12-27",15.3051,15.3051,14.9912,15.0697,70700.0],["1996-12-30",15.2266,15.3836,15.1481,15.2266,190300.0],["1996-12-31",15.2266,15.2266,15.0697,15.0697,72900.0],["1997-01-02",15.0697,15.0697,14.5202,14.8342,271600.0],["1997-01-03",14.9127,15.2266,14.9127,15.1481,209000.0],["1997-01-06",15.2266,15.3051,15.0697,15.2266,236800.0],["1997-01-07",15.3051,15.8545,15.2266,15.8545,209700.0],["1997-01-08",15.933,15.933,15.6191,15.776,130100.0],["1997-01-09",15.6976,15.776,15.5406,15.6976,138200.0],["1997-01-10",15.5406,15.776,15.4621,15.776,107200.0],["1997-01-13",15.776,16.0115,15.6976,15.8545,122200.0],["1997-01-14",15.933,16.0115,15.6976,15.933,215100.0],["1997-01-15",16.0115,16.3255,15.776,16.247,234000.0],["1997-01-16",16.247,16.247,15.933,16.09,80500.0],["1997-01-17",16.09,16.247,16.09,16.247,209100.0],["1997-01-20",16.247,16.247,16.0115,16.0115,135900.0],["1997-01-21",15.776,15.8545,15.6191,15.6976,431300.0],["1997-01-22",15.776,15.933,15.6976,15.6976,272200.0],["1997-01-23",15.8545,16.09,15.6976,16.0115,269800.0],["1997-01-24",15.933,16.0115,15.6976,15.933,183800.0],["1997-01-27",15.8545,15.933,15.6976,15.8545,128800.0],["1997-01-28",15.8545,15.8545,15.4621,15.4621,345400.0],["1997-01-29",15.5406,15.5406,15.2266,15.2266,478800.0],["1997-01-30",15.6191,16.0115,15.4621,15.6191,970300.0],["1997-01-31",15.6976,16.0115,15.6976,15.776,280100.0],["1997-02-03",15.8545,16.0115,15.8545,16.0115,462000.0],["1997-02-04",16.0115,16.4039,16.0115,16.1685,361000.0],["1997-02-05",16.247,16.7179,16.1685,16.247,372700.0],["1997-02-06",16.1685,16.7179,16.1685,16.5609,339500.0],["1997-02-07",16.6394,16.8749,16.5609,16.7179,202500.0],["1997-02-10",16.7179,17.2673,16.7179,16.8749,305200.0],["1997-02-11",16.9534,17.1103,16.6394,16.8749,175900.0],["1997-02-12",16.9534,17.0318,16.8749,16.9534,156100.0],["1997-02-13",17.0318,17.1103,16.9534,17.1103,210600.0],["1997-02-14",17.3458,17.7382,17.3458,17.6597,738700.0],["1997-02-18",17.5813,17.6598,17.4243,17.4243,337500.0],["1997-02-19",17.5813,17.8952,17.5813,17.7382,313200.0],["1997-02-20",17.7382,17.8171,17.6594,17.8171,329200.0],["1997-02-21",17.8171,17.9747,17.7382,17.9747,484800.0],["1997-02-24",18.1324,18.2113,17.8959,18.2113,275800.0],["1997-02-25",18.2113,18.2901,18.1324,18.2113,229500.0],["1997-02-26",18.2113,18.5266,18.0536,18.3689,536400.0],["1997-02-27",18.2901,18.4478,18.0536,18.2901,193800.0],["1997-02-28",18.2113,18.4478,17.9747,18.0536,426300.0],["1997-03-03",17.9747,18.2901,17.8959,18.1324,134500.0],["1997-03-04",18.0536,18.3689,17.9748,18.2901,346900.0],["1997-03-05",18.4478,18.8419,18.0536,18.1324,624300.0],["1997-03-06",18.2113,18.2901,17.8959,18.0536,623300.0],["1997-03-07",17.9747,18.2113,17.9747,18.0536,754000.0],["1997-03-10",17.9747,18.1324,17.9747,18.0536,501000.0],["1997-03-11",17.9747,18.1324,17.9747,18.1324,514400.0],["1997-03-12",18.2901,18.6054,18.2113,18.5266,286100.0],["1997-03-13",18.4478,18.4478,18.0536,18.0536,274900.0],["1997-03-14",18.1324,18.3689,17.9748,18.2901,365100.0],["1997-03-17",18.2901,18.2901,17.8959,18.1324,368200.0],["1997-03-18",18.0536,18.2113,17.8171,18.0536,420200.0],["1997-03-19",18.0536,18.1324,17.8959,18.1324,566300.0],["1997-03-20",18.1324,18.1324,17.9747,18.1324,361200.0],["1997-03-21",18.1324,18.2901,18.1324,18.2113,425100.0],["1997-03-24",18.2113,18.3689,18.2113,18.2113,166300.0],["1997-03-25",18.2901,18.3689,18.2113,18.2901,169100.0],["1997-03-26",18.2113,18.2901,18.1324,18.2901,154900.0],["1997-03-27",18.2901,18.2901,17.8959,17.9747,224900.0],["1997-03-31",17.8171,17.8171,16.9499,16.9499,308000.0],["1997-04-01",16.7922,17.1075,16.4769,16.9499,406200.0],["1997-04-02",16.871,16.871,16.6345,16.7134,152900.0],["1997-04-03",16.6345,16.7922,16.398,16.7922,327500.0],["1997-04-04",16.6345,16.871,16.4768,16.7922,185200.0],["1997-04-07",16.7134,17.0287,16.7134,17.0287,209800.0],["1997-04-08",16.9499,17.1075,16.871,17.1075,145200.0],["1997-04-09",17.1864,17.3441,17.1864,17.3441,178400.0],["1997-04-10",17.2652,17.3441,17.1075,17.1864,144700.0],["1997-04-11",17.1075,17.1864,16.9499,17.0287,91900.0],["1997-04-14",17.0287,17.1075,16.7922,16.9499,166700.0],["1997-04-15",17.0287,17.4229,17.0287,17.2652,393100.0],["1997-04-16",17.1075,17.5017,17.1075,17.4229,311900.0],["1997-04-17",17.5017,17.6988,17.5017,17.5806,215200.0],["1997-04-18",17.5806,17.7382,17.5017,17.6594,248000.0],["1997-04-21",17.5806,17.6594,17.2652,17.3441,103400.0],["1997-04-22",17.4229,17.4229,16.871,16.9499,141800.0],["1997-04-23",16.9499,17.5017,16.9499,17.4229,167900.0],["1997-04-24",17.3441,17.5017,16.9499,17.1075,135600.0],["1997-04-25",17.1075,17.1075,16.398,16.5557,241900.0],["1997-04-28",16.6345,17.1075,16.6345,17.0287,155000.0],["1997-04-29",17.0287,17.3441,16.871,17.3441,326500.0],["1997-04-30",17.3441,17.8959,17.3441,17.8959,221500.0],["1997-05-01",17.8171,18.2113,17.7777,18.0536,228200.0],["1997-05-02",17.9747,18.2113,17.8959,17.8959,142400.0],["1997-05-05",17.9748,18.2113,17.8171,18.2113,297900.0],["1997-05-06",18.1324,18.6843,18.1324,18.6054,303000.0],["1997-05-07",18.5266,19.1573,18.5266,18.5266,381000.0],["1997-05-08",18.5266,19.0785,18.4478,18.842,276400.0],["1997-05-09",18.9996,19.1573,18.9208,19.0785,228500.0],["1997-05-12",19.2361,19.5515,19.1573,19.3938,395800.0],["1997-05-13",19.5515,19.6303,19.2361,19.3938,304900.0],["1997-05-14",19.5515,19.788,19.4726,19.7092,389300.0],["1997-05-15",19.5515,19.5515,19.3938,19.3938,199400.0],["1997-05-16",19.4726,19.4726,19.1573,19.315,214300.0],["1997-05-19",19.2361,19.3938,19.1573,19.2361,200300.0],["1997-05-20",19.1573,19.4726,18.9996,19.4726,495800.0],["1997-05-21",19.631,19.7101,19.2352,19.3143,181300.0],["1997-05-22",19.0769,19.2352,18.9186,18.9977,237800.0],["1997-05-23",19.0769,19.2352,18.9185,18.9185,321400.0],["1997-05-27",18.8394,18.9977,18.6811,18.9185,260500.0],["1997-05-28",18.8394,19.156,18.8394,18.9185,239300.0],["1997-05-29",19.0769,19.5518,19.0769,19.4726,379900.0],["1997-05-30",19.4726,19.4726,19.156,19.3935,258800.0],["1997-06-02",19.3935,19.3935,19.0769,19.0769,76100.0],["1997-06-03",19.0769,19.156,18.9977,19.0769,169300.0],["1997-06-04",18.9977,19.2352,18.9185,18.9185,100600.0],["1997-06-05",18.9185,19.0769,18.8394,18.9185,284700.0],["1997-06-06",18.8394,19.3143,18.8394,19.0769,225100.0],["1997-06-09",19.156,19.2352,19.0769,19.2352,275200.0],["1997-06-10",19.156,19.3143,18.9977,19.156,393900.0],["1997-06-11",19.156,19.3935,19.156,19.2352,275000.0],["1997-06-12",19.2352,19.3143,19.156,19.2352,185300.0],["1997-06-13",19.2352,19.3935,19.156,19.3935,1385100.0],["1997-06-16",19.3935,19.4726,19.2352,19.4726,681100.0],["1997-06-17",19.4726,19.5518,19.3143,19.4726,329900.0],["1997-06-18",19.4726,19.8684,19.4726,19.631,449600.0],["1997-06-19",19.631,19.8684,19.631,19.7101,194000.0],["1997-06-20",19.631,19.7893,19.5518,19.7101,1009600.0],["1997-06-23",19.631,19.8684,19.5518,19.5518,479400.0],["1997-06-24",19.631,19.9476,19.5518,19.908,290800.0],["1997-06-25",19.8684,20.0663,19.631,19.8289,297400.0],["1997-06-26",19.8288,19.9476,19.7101,19.7893,366900.0],["1997-06-27",19.9476,20.1059,19.7893,19.8289,306400.0],["1997-06-30",19.7101,19.8684,19.3935,19.7893,593700.0],["1997-07-01",19.7101,19.8684,19.4726,19.5122,331200.0],["1997-07-02",19.5518,19.7893,19.5122,19.7497,431300.0],["1997-07-03",19.7497,19.7497,19.4726,19.7101,547900.0],["1997-07-07",19.6705,19.7893,19.5914,19.631,139600.0],["1997-07-08",19.631,19.7893,19.5518,19.7497,167300.0],["1997-07-09",19.7497,19.7893,19.5914,19.5914,568800.0],["1997-07-10",19.6705,19.8288,19.5914,19.7497,750300.0],["1997-07-11",19.8289,19.8289,19.631,19.8289,251300.0],["1997-07-14",19.8289,19.8289,19.4331,19.5914,236500.0],["1997-07-15",19.5914,19.7893,19.4726,19.631,195300.0],["1997-07-16",19.5914,19.7101,19.5122,19.6705,440500.0],["1997-07-17",19.7893,19.7893,19.4726,19.5122,381100.0],["1997-07-18",19.5518,20.1059,19.4331,19.9476,397300.0],["1997-07-21",19.9476,20.7787,19.8684,20.6996,1072200.0],["1997-07-22",20.7392,20.7392,20.1851,20.3038,715400.0],["1997-07-23",20.3434,20.7392,20.2246,20.66,2799800.0],["1997-07-24",20.66,20.8975,20.5017,20.7787,1090700.0],["1997-07-25",20.8183,20.8975,20.5017,20.5017,272700.0],["1997-07-28",20.7392,20.7392,20.5017,20.6204,137200.0],["1997-07-29",20.5017,20.6996,20.3434,20.383,178700.0],["1997-07-30",20.3038,20.5808,20.2642,20.5808,269900.0],["1997-07-31",20.5808,20.66,20.2642,20.4225,133900.0],["1997-08-01",20.2642,20.3434,20.0267,20.1851,179600.0],["1997-08-04",20.1059,20.3434,19.9872,20.1851,184300.0],["1997-08-05",20.2642,20.4621,20.1851,20.383,99300.0],["1997-08-06",20.2246,20.5413,20.185,20.3434,105500.0],["1997-08-07",20.3434,20.383,20.1059,20.2642,185000.0],["1997-08-08",20.2642,20.3829,19.9872,20.1059,183400.0],["1997-08-11",20.1851,20.3038,19.9476,19.9872,255400.0],["1997-08-12",20.1455,20.3038,19.8289,19.8684,186100.0],["1997-08-13",19.7893,19.9476,19.5518,19.5914,201300.0],["1997-08-14",19.7101,19.7893,19.3143,19.5122,225800.0],["1997-08-15",19.3935,19.5122,19.0769,19.0769,239000.0],["1997-08-18",19.0769,19.1956,18.6019,19.156,284700.0],["1997-08-19",19.1956,19.8684,19.0769,19.7497,413400.0],["1997-08-20",19.6305,20.2265,19.6305,20.1868,368600.0],["1997-08-21",20.1073,20.1868,19.9484,19.9881,226400.0],["1997-08-22",19.3126,19.9484,19.2331,19.9484,296900.0],["1997-08-25",20.1073,20.3855,20.0279,20.3458,298100.0],["1997-08-26",20.3458,20.3458,20.0676,20.1471,330100.0],["1997-08-27",20.0676,20.0676,19.5907,19.7894,258100.0],["1997-08-28",19.9086,19.9086,19.551,19.71,247600.0],["1997-08-29",19.551,19.6702,19.3921,19.3921,112000.0],["1997-09-02",19.392,19.8689,19.392,19.8292,171200.0],["1997-09-03",19.7894,20.1868,19.7894,19.9086,192100.0],["1997-09-04",19.9086,20.2265,19.9086,20.0279,238500.0],["1997-09-05",20.1868,20.6637,20.1471,20.6239,524000.0],["1997-09-08",20.5842,20.6239,20.5047,20.5842,209200.0],["1997-09-09",20.6239,20.6239,20.3458,20.4252,161100.0],["1997-09-10",20.3458,20.465,20.306,20.3855,103100.0],["1997-09-11",20.306,20.306,19.9086,19.9086,159100.0],["1997-09-12",20.0279,20.4252,20.0279,20.3458,384700.0],["1997-09-15",20.3855,20.465,20.2663,20.4252,247000.0],["1997-09-16",20.4252,21.0213,20.4252,20.9418,1520400.0],["1997-09-17",21.1008,21.4187,21.0213,21.1405,745500.0],["1997-09-18",21.1405,21.6174,21.1405,21.3789,385900.0],["1997-09-19",21.22,21.6968,21.061,21.6571,488000.0],["1997-09-22",21.6571,22.6506,21.6174,22.0147,582600.0],["1997-09-23",21.8955,21.8955,21.5776,21.7366,250700.0],["1997-09-24",22.0545,22.8493,22.0545,22.5313,565900.0],["1997-09-25",22.4121,22.8492,22.3326,22.4519,405500.0],["1997-09-26",22.5313,22.6506,22.2532,22.3327,294000.0],["1997-09-29",22.2134,22.6903,22.1737,22.6903,262100.0],["1997-09-30",22.6108,22.7698,22.3724,22.4121,515100.0],["1997-10-01",22.4121,23.3261,22.4121,23.0877,305900.0],["1997-10-02",23.1274,23.2069,23.0082,23.2069,313800.0],["1997-10-03",23.0877,23.2466,22.6506,22.8492,336800.0],["1997-10-06",23.0082,23.1671,22.9287,23.0479,99500.0],["1997-10-07",23.1274,23.5248,22.889,23.0479,243900.0],["1997-10-08",23.0877,23.0877,22.6108,22.6108,154300.0],["1997-10-09",22.6108,22.889,22.2929,22.73,168400.0],["1997-10-10",22.73,22.9287,22.4916,22.8492,157500.0],["1997-10-13",22.9287,22.9685,22.73,22.8095,93600.0],["1997-10-14",22.9685,23.0877,22.8095,22.889,178700.0],["1997-10-15",22.889,22.889,22.4916,22.6506,335700.0],["1997-10-16",22.7698,22.8492,22.6108,22.6506,234700.0],["1997-10-17",22.5313,22.5711,22.1737,22.5711,145500.0],["1997-10-20",22.6506,22.73,22.4121,22.5313,142300.0],["1997-10-21",22.5313,22.5711,22.2532,22.2929,229800.0],["1997-10-22",22.2929,22.2929,21.5379,21.5776,356800.0],["1997-10-23",21.6174,22.0942,21.5379,21.8558,299900.0],["1997-10-24",21.975,22.2134,21.7366,21.7763,248300.0],["1997-10-27",21.6174,21.8558,20.1471,20.1471,236600.0],["1997-10-28",20.1073,21.4584,19.7497,20.9021,419200.0],["1997-10-29",20.9816,21.5776,20.9816,21.2597,287800.0],["1997-10-30",21.1008,21.2995,21.0213,21.1802,202300.0],["1997-10-31",21.2995,21.6174,21.2597,21.4584,183100.0],["1997-11-03",21.5776,21.6571,21.2995,21.4584,321500.0],["1997-11-04",21.4187,21.4584,21.1803,21.2995,285700.0],["1997-11-05",21.2597,21.3789,21.1405,21.1802,379500.0],["1997-11-06",21.0213,21.1405,20.9816,21.1405,227900.0],["1997-11-07",20.9816,20.9816,20.5445,20.7034,136600.0],["1997-11-10",20.8226,21.22,20.7431,21.061,164800.0],["1997-11-11",21.1803,21.2995,20.8624,21.0213,69800.0],["1997-11-12",20.7034,21.061,20.5842,20.6239,95000.0],["1997-11-13",20.5842,20.9816,20.3458,20.3855,140200.0],["1997-11-14",20.5047,20.5445,20.1868,20.5445,473400.0],["1997-11-17",20.7034,21.2995,20.7034,21.1405,210700.0],["1997-11-18",21.061,21.22,20.8226,21.1405,156700.0],["1997-11-19",21.1405,21.6192,21.1405,21.4596,140500.0],["1997-11-20",21.4197,21.9782,21.4197,21.8984,183100.0],["1997-11-21",21.9782,22.0978,21.8984,22.0978,425100.0],["1997-11-24",22.0978,22.3371,21.8585,21.8984,423300.0],["1997-11-25",21.9782,22.1776,21.5793,21.6989,269400.0],["1997-11-26",21.7388,21.7787,21.2203,21.2602,111500.0],["1997-11-28",21.2602,21.3798,21.1405,21.3399,60000.0],["1997-12-01",21.3798,21.3798,21.0607,21.2602,157400.0],["1997-12-02",21.34,21.3798,21.0607,21.1006,228600.0],["1997-12-03",21.1405,21.1405,20.981,21.0209,166700.0],["1997-12-04",21.0209,21.0209,20.1832,20.263,509700.0],["1997-12-05",20.1832,20.1832,18.9866,19.1062,657000.0],["1997-12-08",19.186,19.6248,19.1461,19.2658,403800.0],["1997-12-09",19.4254,19.8242,19.186,19.186,420900.0],["1997-12-10",19.0664,19.1063,18.827,18.9467,371800.0],["1997-12-11",18.7871,18.827,18.2686,18.2686,367700.0],["1997-12-12",18.3484,18.4281,17.3113,17.5905,413500.0],["1997-12-15",17.5905,17.5905,17.0321,17.0321,495800.0],["1997-12-16",17.3911,18.468,17.3911,18.2686,1389500.0],["1997-12-17",18.4282,18.5079,18.109,18.468,292700.0],["1997-12-18",18.468,18.5877,18.109,18.1888,544700.0],["1997-12-19",18.109,18.1489,17.7102,18.109,491100.0],["1997-12-22",18.1489,18.5079,18.109,18.3883,269300.0],["1997-12-23",18.1888,18.1888,17.9096,17.9096,342500.0],["1997-12-24",17.9495,18.109,17.9096,18.0293,99700.0],["1997-12-26",17.9894,18.1489,17.9096,17.9096,39600.0],["1997-12-29",18.0293,18.3085,18.0293,18.1888,160900.0],["1997-12-30",18.2686,18.7074,18.2686,18.6276,143900.0],["1997-12-31",18.7871,19.3456,18.7472,19.3456,182300.0],["1998-01-02",19.5051,19.545,19.0664,19.1461,347900.0],["1998-01-05",19.0664,19.3057,18.9866,19.3057,477800.0],["1998-01-06",19.3057,19.3057,18.9068,19.1461,383800.0],["1998-01-07",19.1461,19.186,18.9068,18.9467,437200.0],["1998-01-08",19.1062,19.1062,18.3484,18.5877,840100.0],["1998-01-09",18.6675,18.6675,17.7501,18.1489,303500.0],["1998-01-12",17.9495,17.9495,17.4708,17.8298,214700.0],["1998-01-13",17.8697,17.9894,17.7102,17.8298,129900.0],["1998-01-14",17.9495,17.9894,17.7501,17.8697,269100.0],["1998-01-15",17.8697,18.109,17.6703,17.6703,200900.0],["1998-01-16",17.8298,18.2686,17.7102,18.2287,333400.0],["1998-01-20",18.3085,18.6276,17.9894,18.468,181200.0],["1998-01-21",18.468,18.5877,18.2287,18.3484,219500.0],["1998-01-22",18.2686,18.6276,18.2287,18.5478,255300.0],["1998-01-23",18.5079,18.6675,18.109,18.3883,264200.0],["1998-01-26",18.468,18.6675,18.3883,18.3883,95600.0],["1998-01-27",18.468,18.7473,18.468,18.5478,91600.0],["1998-01-28",18.4281,18.5877,18.1888,18.5079,165700.0],["1998-01-29",18.6675,19.186,18.5478,18.9467,209700.0],["1998-01-30",18.9866,19.2658,18.9866,19.2259,424300.0],["1998-02-02",19.7843,19.8242,19.5849,19.6248,656600.0],["1998-02-03",19.7444,20.4225,19.7444,20.4225,203900.0],["1998-02-04",20.263,20.5821,20.1832,20.3428,294900.0],["1998-02-05",20.263,20.6619,20.1433,20.3029,192800.0],["1998-02-06",20.263,20.3428,20.0237,20.1034,154500.0],["1998-02-09",20.3826,20.3826,20.0635,20.1832,133000.0],["1998-02-10",20.1832,20.4225,20.0635,20.2231,176000.0],["1998-02-11",20.3826,20.5023,20.1832,20.5023,88600.0],["1998-02-12",20.5422,20.7416,20.0635,20.5821,168000.0],["1998-02-13",20.5023,20.981,20.5023,20.7815,175300.0],["1998-02-17",20.8214,20.8214,20.5023,20.7815,318700.0],["1998-02-18",20.7416,21.0209,20.6619,20.9411,273000.0],["1998-02-19",20.9411,21.0607,20.5023,20.9012,331600.0],["1998-02-20",21.0607,21.0607,20.5422,20.8214,317200.0],["1998-02-23",20.9816,21.0617,20.3009,20.5812,454600.0],["1998-02-24",20.7013,20.7013,19.8204,19.9005,421100.0],["1998-02-25",19.9005,20.1007,19.6202,20.0606,719000.0],["1998-02-26",20.0606,20.381,19.9806,20.0206,381800.0],["1998-02-27",20.0206,20.381,19.7003,20.3409,707000.0],["1998-03-02",20.421,20.461,20.0206,20.1807,172500.0],["1998-03-03",20.0206,20.1007,19.9005,20.0606,676100.0],["1998-03-04",20.1807,20.381,20.1007,20.3009,62900.0],["1998-03-05",20.1407,20.3009,20.1007,20.2608,105600.0],["1998-03-06",20.5011,20.8615,20.5011,20.5411,319300.0],["1998-03-09",20.6613,20.7013,20.1808,20.5011,267100.0],["1998-03-10",20.421,20.8615,20.421,20.8214,390600.0],["1998-03-11",20.9816,21.382,20.8615,21.3019,263500.0],["1998-03-12",21.422,21.6623,21.0216,21.1417,443400.0],["1998-03-13",21.1417,21.1818,21.0617,21.1417,261800.0],["1998-03-16",21.1417,21.4621,21.1017,21.3419,177800.0],["1998-03-17",21.4621,21.7424,21.3019,21.6623,288400.0],["1998-03-18",21.7824,21.9426,21.382,21.5422,349700.0],["1998-03-19",21.4621,21.8625,21.4621,21.8224,158700.0],["1998-03-20",22.0627,22.1828,21.6222,22.1428,275400.0],["1998-03-23",21.9826,22.0627,21.8224,21.8224,121400.0],["1998-03-24",21.8625,21.9826,21.8625,21.9025,159900.0],["1998-03-25",21.9826,22.8635,21.9826,22.6233,513600.0],["1998-03-26",22.5432,22.7434,22.4631,22.6633,240600.0],["1998-03-27",22.5432,22.6633,21.8625,21.9826,187400.0],["1998-03-30",21.9826,22.3029,21.9426,21.9426,125000.0],["1998-03-31",22.1027,22.5832,22.1027,22.343,196500.0],["1998-04-01",22.383,22.5432,22.1027,22.1027,346000.0],["1998-04-02",22.2229,22.2229,21.8625,22.0227,229500.0],["1998-04-03",22.0226,22.2229,21.9426,21.9826,336000.0],["1998-04-06",22.0227,22.1027,21.7023,21.7824,164100.0],["1998-04-07",21.7023,21.7424,21.342,21.422,135300.0],["1998-04-08",21.5021,21.5422,20.9816,21.1417,118000.0],["1998-04-09",21.1417,21.5822,21.1417,21.5021,245800.0],["1998-04-13",21.4621,21.4621,20.9816,21.422,134400.0],["1998-04-14",21.5021,21.9025,21.422,21.7824,132500.0],["1998-04-15",21.8224,22.0627,21.5021,21.9826,191800.0],["1998-04-16",22.1027,22.1027,21.7824,22.1027,102800.0],["1998-04-17",22.1428,22.2629,21.6222,21.7023,563300.0],["1998-04-20",21.7023,21.7023,21.3419,21.4621,477700.0],["1998-04-21",21.7023,21.7424,21.1417,21.1417,515200.0],["1998-04-22",21.2218,21.422,20.7413,20.8615,304000.0],["1998-04-23",20.8615,20.9415,20.5011,20.5812,339500.0],["1998-04-24",20.421,20.5812,20.0606,20.3009,371900.0],["1998-04-27",20.1407,20.1808,19.42,19.8204,423800.0],["1998-04-28",19.9005,19.9805,19.6602,19.7403,259600.0],["1998-04-29",20.1007,20.5411,19.8204,20.5411,180000.0],["1998-04-30",20.5011,21.0216,20.3409,20.8214,263600.0],["1998-05-01",20.9015,20.9015,20.5011,20.5812,188400.0],["1998-05-04",20.5411,20.9015,20.5411,20.6212,105700.0],["1998-05-05",20.5411,20.9015,20.421,20.5812,205700.0],["1998-05-06",20.5411,20.7413,20.381,20.461,159700.0],["1998-05-07",20.381,20.5011,20.0606,20.381,177700.0],["1998-05-08",20.381,20.8615,20.381,20.5411,126100.0],["1998-05-11",20.5411,20.7413,20.5411,20.5812,225100.0],["1998-05-12",20.7413,20.9415,20.2608,20.421,460600.0],["1998-05-13",20.421,20.7013,20.1407,20.3009,801300.0],["1998-05-14",20.2208,20.3409,20.2208,20.3409,235500.0],["1998-05-15",20.3009,20.5411,20.2608,20.3009,382000.0],["1998-05-18",20.381,20.5812,20.1808,20.461,404800.0],["1998-05-19",20.461,20.5011,20.3009,20.3409,330600.0],["1998-05-20",20.4213,20.5419,20.3409,20.4615,140300.0],["1998-05-21",20.5821,20.6625,20.2605,20.4213,521400.0],["1998-05-22",20.5017,20.5821,20.2605,20.4213,121400.0],["1998-05-26",20.5821,20.5821,20.0997,20.1399,89800.0],["1998-05-27",20.1399,20.2203,19.8987,19.9389,1041800.0],["1998-05-28",20.0193,20.5017,19.9389,20.4615,522000.0],["1998-05-29",20.3007,20.4213,20.2203,20.2203,226700.0],["1998-06-01",20.3007,20.3007,19.8585,19.8585,523900.0],["1998-06-02",19.9389,20.0193,19.3359,19.4565,226700.0],["1998-06-03",19.4163,19.6173,19.2555,19.3761,300500.0],["1998-06-04",19.2957,19.3359,19.0947,19.2555,189800.0],["1998-06-05",19.1751,19.8183,19.1349,19.7379,278200.0],["1998-06-08",19.7379,20.1399,19.5369,19.6977,962500.0],["1998-06-09",20.3409,20.3409,19.4565,19.4565,680100.0],["1998-06-10",19.4565,19.6173,18.6123,18.6123,1536300.0],["1998-06-11",18.6525,18.6525,18.4515,18.5319,404900.0],["1998-06-12",17.527,17.527,15.1552,16.2004,1826600.0],["1998-06-15",15.8788,15.919,15.2758,15.8788,805900.0],["1998-06-16",15.7984,16.522,15.4366,16.0798,676500.0],["1998-06-17",16.12,16.2808,16.0798,16.2406,439100.0],["1998-06-18",16.2406,16.2808,15.2758,15.718,661900.0],["1998-06-19",15.6778,15.7582,15.3562,15.3562,419900.0],["1998-06-22",15.2758,15.316,14.6326,14.7934,501300.0],["1998-06-23",14.713,15.6778,14.512,15.0748,699800.0],["1998-06-24",15.2356,15.2356,14.5924,14.914,284600.0],["1998-06-25",14.7934,15.115,14.713,15.0748,483900.0],["1998-06-26",15.0346,15.4366,14.9542,15.1552,223500.0],["1998-06-29",15.2356,15.6376,15.2356,15.5974,387500.0],["1998-06-30",15.5572,15.9592,15.517,15.919,469000.0],["1998-07-01",15.7984,15.9994,15.7582,15.9592,603900.0],["1998-07-02",16.2004,16.2004,15.5974,15.6778,236000.0],["1998-07-06",15.6778,16.1602,15.6778,16.12,157100.0],["1998-07-07",16.0396,16.0798,15.517,15.5572,419900.0],["1998-07-08",15.517,15.6376,14.9542,15.1552,430000.0],["1998-07-09",15.0748,15.517,15.0748,15.3562,443400.0],["1998-07-10",15.4366,15.4768,14.8336,15.0748,162700.0],["1998-07-13",14.9944,15.0346,14.6728,14.6728,255700.0],["1998-07-14",14.5924,14.7532,13.9492,14.311,599600.0],["1998-07-15",14.311,14.4316,14.1904,14.1904,319700.0],["1998-07-16",14.2306,14.914,14.1904,14.8738,264200.0],["1998-07-17",14.914,15.115,14.512,14.5522,305400.0],["1998-07-20",14.4316,14.5522,13.8286,13.909,595200.0],["1998-07-21",14.1502,14.4316,13.6678,13.7482,951700.0],["1998-07-22",13.8286,14.1904,13.4266,14.1502,337400.0],["1998-07-23",14.1502,14.311,13.507,13.507,392900.0],["1998-07-24",13.507,13.507,13.1854,13.3864,180200.0],["1998-07-27",13.2256,13.306,12.7834,13.0246,494100.0],["1998-07-28",12.9442,12.9442,12.6628,12.8236,1572700.0],["1998-07-29",12.703,12.7432,12.4618,12.502,348200.0],["1998-07-30",12.4216,12.7432,12.3814,12.703,306000.0],["1998-07-31",12.703,13.105,12.3814,12.502,288700.0],["1998-08-03",12.4216,12.4216,12.1804,12.301,338100.0],["1998-08-04",12.3412,12.3412,11.9794,12.1804,260400.0],["1998-08-05",12.1804,12.2206,11.7784,11.899,428500.0],["1998-08-06",11.899,11.899,11.698,11.7382,597300.0],["1998-08-07",11.7382,11.7784,11.497,11.7382,991100.0],["1998-08-10",11.8588,11.8588,11.5774,11.5774,202300.0],["1998-08-11",11.4166,11.5372,10.9744,11.0146,226200.0],["1998-08-12",11.1754,11.5774,11.1754,11.296,219600.0],["1998-08-13",11.3764,11.5372,11.296,11.3362,335900.0],["1998-08-14",11.5774,11.698,11.2559,11.4166,274800.0],["1998-08-17",11.4166,11.4166,10.7734,11.095,369300.0],["1998-08-18",11.0548,11.095,10.8539,11.0548,689300.0],["1998-08-19",11.1352,11.4568,10.9342,11.2558,539200.0],["1998-08-20",11.2558,11.4166,11.2156,11.296,231700.0],["1998-08-21",11.1746,11.2151,10.6887,10.9317,307400.0],["1998-08-24",11.0126,11.2151,11.0126,11.1341,240600.0],["1998-08-25",11.377,11.4985,10.9721,11.0126,203300.0],["1998-08-26",11.0126,11.0126,10.6078,10.6482,195100.0],["1998-08-27",10.4053,10.4863,10.1219,10.2434,220500.0],["1998-08-28",10.3648,10.3648,9.717,9.7575,303400.0],["1998-08-31",9.717,10.0814,9.6361,9.6765,339900.0],["1998-09-01",9.7575,10.1219,9.636,9.798,456000.0],["1998-09-02",9.9195,10.4053,9.7575,10.0814,365700.0],["1998-09-03",9.9195,9.9195,9.6765,9.717,559400.0],["1998-09-04",9.6765,9.7575,8.9883,9.3122,589600.0],["1998-09-08",9.3931,9.636,8.7858,9.0692,1159000.0],["1998-09-09",9.1502,9.1502,8.7453,8.9073,503100.0],["1998-09-10",8.7453,8.7858,8.3809,8.3809,397300.0],["1998-09-11",8.3404,8.8263,8.2595,8.7858,611200.0],["1998-09-14",8.9073,9.1502,8.7453,8.7453,343700.0],["1998-09-15",8.8668,8.9073,8.5024,8.7048,546200.0],["1998-09-16",8.6239,8.6643,8.4214,8.6239,2787400.0],["1998-09-17",8.4619,8.5429,8.2595,8.3,2226100.0],["1998-09-18",8.3404,8.5429,7.7736,8.3404,10918700.0],["1998-09-21",8.1785,8.2595,8.0165,8.138,444000.0],["1998-09-22",8.138,8.138,7.8951,8.0975,1610500.0],["1998-09-23",8.1785,8.5024,8.0975,8.3404,384000.0],["1998-09-24",8.3404,8.5429,8.219,8.3,447600.0],["1998-09-25",8.2595,8.5834,8.1785,8.4214,714400.0],["1998-09-28",8.5429,8.7858,8.4619,8.7453,730700.0],["1998-09-29",8.7048,8.7858,8.5024,8.7453,296300.0],["1998-09-30",8.6643,8.7048,8.2595,8.4214,588000.0],["1998-10-01",8.5024,9.2312,8.4214,8.5429,1338500.0],["1998-10-02",8.7048,9.2312,8.7048,9.0287,984400.0],["1998-10-05",9.0692,9.1502,8.7858,8.9073,826600.0],["1998-10-06",8.9883,9.3122,8.9478,9.1907,519300.0],["1998-10-07",9.2312,9.6765,9.2312,9.5146,554300.0],["1998-10-08",9.4741,9.7575,9.3931,9.5551,1008000.0],["1998-10-09",9.5956,10.0814,9.5956,9.879,746400.0],["1998-10-12",10.0409,10.4863,10.0409,10.3648,444600.0],["1998-10-13",10.4863,10.5268,10.1219,10.4458,503500.0],["1998-10-14",10.4458,10.5673,10.0409,10.0409,474500.0],["1998-10-15",10.0814,10.6078,10.0409,10.5268,396000.0],["1998-10-16",10.6887,11.2151,10.6078,11.2151,371300.0],["1998-10-19",11.6604,12.0248,11.3365,11.8224,491900.0],["1998-10-20",11.9438,11.9438,11.6199,11.7009,649500.0],["1998-10-21",11.7414,11.9843,11.6199,11.9843,375400.0],["1998-10-22",11.9034,12.3082,11.9034,12.3082,730700.0],["1998-10-23",12.1868,12.4297,12.1463,12.3082,383500.0],["1998-10-26",12.2677,12.4297,12.2273,12.2273,285600.0],["1998-10-27",12.1868,12.3892,12.1058,12.3082,302400.0],["1998-10-28",12.1463,12.3082,11.7819,11.9034,575500.0],["1998-10-29",11.7414,12.3487,11.7414,12.2273,276600.0],["1998-10-30",12.4702,12.5917,12.3082,12.5917,270300.0],["1998-11-02",12.6321,13.037,12.5512,12.8751,177200.0],["1998-11-03",12.8751,13.3609,12.8751,12.956,306000.0],["1998-11-04",13.0775,13.4419,13.037,13.4419,347400.0],["1998-11-05",13.3204,13.4419,13.037,13.0775,661700.0],["1998-11-06",13.2395,13.6038,13.2395,13.5229,206500.0],["1998-11-09",13.5634,13.7253,13.3609,13.5229,173700.0],["1998-11-10",13.5229,13.8873,13.4419,13.6848,222600.0],["1998-11-11",13.4419,13.7658,13.3609,13.3609,146500.0],["1998-11-12",13.3204,13.6443,12.9965,13.1585,479400.0],["1998-11-13",13.1585,13.199,12.9156,12.956,178900.0],["1998-11-16",13.199,13.4419,13.199,13.2799,3724100.0],["1998-11-17",13.2799,13.9682,13.2395,13.6443,3696000.0],["1998-11-18",13.5634,13.7658,13.3609,13.4419,278900.0],["1998-11-19",13.5229,13.8468,13.3609,13.6443,221700.0],["1998-11-20",13.8072,13.9294,13.6851,13.7665,106600.0],["1998-11-23",13.9294,14.5404,13.9294,14.4996,370500.0],["1998-11-24",14.4996,14.6626,14.4182,14.4182,627900.0],["1998-11-25",14.5404,14.6218,14.4996,14.5811,597700.0],["1998-11-27",14.5404,14.5811,14.4589,14.4589,201900.0],["1998-11-30",14.3367,14.5811,14.2145,14.3367,301800.0],["1998-12-01",14.2553,14.5404,14.1331,14.2145,327200.0],["1998-12-02",14.0923,14.3775,14.0516,14.1331,406300.0],["1998-12-03",13.9702,14.1331,13.6851,13.9294,271400.0],["1998-12-04",14.0109,14.1738,13.5629,13.6851,286800.0],["1998-12-07",13.6851,13.8072,13.6443,13.6851,278200.0],["1998-12-08",13.6036,13.7258,13.6036,13.6443,182400.0],["1998-12-09",13.6036,13.6443,13.237,13.3185,253600.0],["1998-12-10",13.3999,13.4814,12.9519,12.9519,381900.0],["1998-12-11",12.7075,13.1148,12.3817,12.9112,377000.0],["1998-12-14",12.6668,12.9112,12.4632,12.4632,451000.0],["1998-12-15",12.3817,13.2778,12.341,13.2778,420700.0],["1998-12-16",13.2778,13.6851,13.0741,13.6851,348200.0],["1998-12-17",13.6443,13.848,13.5629,13.848,378900.0],["1998-12-18",13.848,13.848,13.6036,13.7258,336500.0],["1998-12-21",13.7258,14.4182,13.4814,14.4182,519900.0],["1998-12-22",14.744,14.9477,14.4996,14.8255,504600.0],["1998-12-23",14.9884,15.0698,14.5811,14.9069,566100.0],["1998-12-24",14.9884,15.2735,14.9477,15.1513,114700.0],["1998-12-28",15.2735,16.251,15.2735,16.0474,435400.0],["1998-12-29",16.0474,16.3325,15.7215,16.2103,395800.0],["1998-12-30",16.1288,16.1695,15.5179,15.6808,361100.0],["1998-12-31",15.6401,16.2306,15.6401,16.1288,260800.0],["1999-01-04",16.2103,16.2103,15.192,15.3957,402200.0],["1999-01-05",15.0698,15.7622,15.0698,15.6808,350300.0],["1999-01-06",15.6808,15.6808,15.2735,15.5586,353000.0],["1999-01-07",15.3142,15.355,14.9884,15.0698,279000.0],["1999-01-08",14.8255,15.6401,14.8255,15.5586,376800.0],["1999-01-11",15.5586,15.7215,15.2735,15.3957,500800.0],["1999-01-12",16.0474,16.0474,15.4771,15.5586,586600.0],["1999-01-13",15.0698,15.416,14.744,14.9069,731200.0],["1999-01-14",15.0699,15.2735,15.0291,15.0291,436000.0],["1999-01-15",15.0291,15.0699,14.8255,14.9884,222900.0],["1999-01-19",15.0291,15.4771,14.9884,15.2328,438000.0],["1999-01-20",15.5586,16.3325,15.4771,16.2917,959900.0],["1999-01-21",15.9659,16.7398,15.9659,16.7398,846300.0],["1999-01-22",16.4954,16.8212,15.803,16.6176,794100.0],["1999-01-25",16.5361,16.7805,16.3325,16.6583,686700.0],["1999-01-26",16.9434,16.9434,16.5768,16.699,312800.0],["1999-01-27",16.5361,16.7805,16.3732,16.7805,252000.0],["1999-01-28",16.2103,16.251,15.355,15.4364,308400.0],["1999-01-29",15.5993,16.2103,15.4364,16.0881,344700.0],["1999-02-01",16.1695,16.2103,15.355,15.355,160700.0],["1999-02-02",15.355,15.355,14.744,15.0698,330800.0],["1999-02-03",15.0699,15.6401,14.9069,15.4771,312600.0],["1999-02-04",15.3957,15.3957,14.9477,15.0698,206400.0],["1999-02-05",14.9069,14.9884,14.7033,14.744,166600.0],["1999-02-08",15.0699,15.0699,14.8255,14.9477,231000.0],["1999-02-09",14.7847,14.9477,14.3775,14.3775,163900.0],["1999-02-10",14.4589,14.5404,14.0923,14.296,193900.0],["1999-02-11",14.2553,14.5811,14.1331,14.4589,329200.0],["1999-02-12",14.4589,14.4589,13.8072,13.8072,248500.0],["1999-02-16",14.2145,14.4589,13.6036,13.848,378800.0],["1999-02-17",13.5221,14.2553,13.4814,13.7665,268600.0],["1999-02-18",13.7665,14.0516,13.6443,13.8072,190000.0],["1999-02-19",13.5221,13.848,13.4,13.848,148600.0],["1999-02-22",13.8072,14.2553,13.7665,14.2145,222400.0],["1999-02-23",14.2145,14.4194,14.2145,14.2555,403600.0],["1999-02-24",14.1736,14.3374,13.4772,13.641,225100.0],["1999-02-25",13.5591,13.8868,13.5181,13.8868,243800.0],["1999-02-26",13.8868,14.0097,13.7639,13.9687,199600.0],["1999-03-01",13.8868,13.9278,13.4772,13.723,265900.0],["1999-03-02",13.6001,13.6001,13.4772,13.5591,312500.0],["1999-03-03",13.5181,13.5181,13.3133,13.4362,458500.0],["1999-03-04",13.4362,13.4362,12.7808,12.9037,386500.0],["1999-03-05",13.0675,13.2314,13.0266,13.2314,317000.0],["1999-03-08",13.1495,13.1495,12.8218,12.9037,240300.0],["1999-03-09",12.9447,13.4362,12.9447,13.3543,424600.0],["1999-03-10",13.1495,13.8459,13.1495,13.7639,554600.0],["1999-03-11",13.7639,13.9278,13.1904,13.4362,301600.0],["1999-03-12",13.4772,13.6001,13.0266,13.0675,272400.0],["1999-03-15",13.0266,13.4772,13.0266,13.1085,189700.0],["1999-03-16",13.1495,13.2314,13.0266,13.0675,196300.0],["1999-03-17",13.1085,13.1085,12.6989,12.7398,159900.0],["1999-03-18",12.6579,13.1904,12.6579,13.1904,316500.0],["1999-03-19",13.2724,13.4772,13.1904,13.3133,357900.0],["1999-03-22",13.1495,13.1495,12.7808,12.9856,141000.0],["1999-03-23",13.1085,13.1904,12.576,12.6169,270300.0],["1999-03-24",12.535,12.8627,11.8796,11.9615,358900.0],["1999-03-25",12.0844,12.7398,12.0434,12.576,157100.0],["1999-03-26",12.6579,12.6579,12.1254,12.4531,208100.0],["1999-03-29",12.4531,13.0266,12.4531,12.9446,216300.0],["1999-03-30",13.1085,13.1085,12.8218,13.0266,198300.0],["1999-03-31",12.8627,12.9446,12.494,12.494,291100.0],["1999-04-01",12.494,13.0266,12.494,12.8627,231100.0],["1999-04-05",12.8627,12.8627,12.4531,12.576,243600.0],["1999-04-06",12.4531,12.6989,11.8386,11.9615,226500.0],["1999-04-07",12.0844,12.3302,11.8796,12.2483,377300.0],["1999-04-08",12.3711,12.535,12.2073,12.535,159200.0],["1999-04-09",12.494,12.535,12.1254,12.4531,76300.0],["1999-04-12",12.2483,12.2892,11.9205,12.0025,249800.0],["1999-04-13",11.9615,12.2073,11.9615,12.0434,292100.0],["1999-04-14",12.0434,12.4531,11.8386,12.3712,240800.0],["1999-04-15",12.6169,13.9688,12.6169,13.9278,301200.0],["1999-04-16",14.2555,14.2555,13.5181,13.8049,352600.0],["1999-04-19",13.682,14.9109,13.682,14.829,445100.0],["1999-04-20",14.829,15.3206,14.5832,14.788,255300.0],["1999-04-21",14.788,14.9929,14.7061,14.9929,472300.0],["1999-04-22",14.9109,14.9519,14.2145,14.3374,172100.0],["1999-04-23",14.3374,14.9929,14.1326,14.7471,150100.0],["1999-04-26",14.9109,15.4025,14.9109,15.2386,229800.0],["1999-04-27",15.2386,15.4844,15.1157,15.3206,305400.0],["1999-04-28",15.1567,15.5254,15.1567,15.3615,198000.0],["1999-04-29",15.4435,15.6483,15.0748,15.1977,125600.0],["1999-04-30",15.1977,15.8121,15.1977,15.7302,240800.0],["1999-05-03",15.7302,15.8121,14.87,15.5664,303100.0],["1999-05-04",15.7302,15.7712,15.1157,15.6892,207900.0],["1999-05-05",15.7302,16.3447,15.7302,16.0579,333500.0],["1999-05-06",15.8941,15.976,15.5254,15.5664,136100.0],["1999-05-07",15.4435,16.017,15.2386,15.4435,168200.0],["1999-05-10",15.4435,15.935,15.2386,15.5664,143100.0],["1999-05-11",15.4844,15.6073,14.829,15.1158,234000.0],["1999-05-12",15.1157,15.1567,14.5423,15.0748,177200.0],["1999-05-13",15.2386,15.4844,15.0748,15.2796,143200.0],["1999-05-14",15.1157,15.2386,14.5832,14.5832,134600.0],["1999-05-17",14.6242,14.6651,14.2145,14.4603,176000.0],["1999-05-18",14.5013,14.788,13.9688,14.0917,259400.0],["1999-05-19",14.4194,14.9109,14.3374,14.87,531100.0],["1999-05-20",14.87,16.1398,14.87,15.4435,285000.0],["1999-05-21",15.4435,15.4435,14.9905,14.9905,172000.0],["1999-05-24",15.0728,15.8141,15.0728,15.6906,167900.0],["1999-05-25",15.8141,16.1024,15.567,15.567,303300.0],["1999-05-26",15.5258,15.5258,14.7434,15.0728,173400.0],["1999-05-27",15.0728,15.1552,14.8257,14.9905,164300.0],["1999-05-28",15.1552,15.9788,15.114,15.8141,190500.0],["1999-06-01",15.7317,15.7317,15.0728,15.6906,146100.0],["1999-06-02",15.6494,15.6494,15.0316,15.4023,131100.0],["1999-06-03",15.3611,15.7729,15.3611,15.6082,83700.0],["1999-06-04",15.7729,15.9788,15.7317,15.9788,136900.0],["1999-06-07",15.8965,16.3495,15.8141,16.1847,113200.0],["1999-06-08",16.02,16.1024,15.6082,15.8553,127700.0],["1999-06-09",15.8553,16.1436,15.7317,15.8553,108600.0],["1999-06-10",16.3907,16.3907,15.8141,15.9788,266600.0],["1999-06-11",15.9788,16.02,15.6494,15.6906,162900.0],["1999-06-14",15.7729,15.7729,15.4846,15.567,140000.0],["1999-06-15",15.5258,16.3495,15.4435,16.1024,482400.0],["1999-06-16",16.1436,16.6789,16.1024,16.5142,343700.0],["1999-06-17",16.4318,16.7201,16.1847,16.6789,186500.0],["1999-06-18",16.6378,16.7201,16.4318,16.5554,211600.0],["1999-06-21",16.5142,17.0908,16.4318,17.0496,200800.0],["1999-06-22",17.0496,17.9968,17.0084,17.9144,647500.0],["1999-06-23",17.7497,18.038,17.7085,17.8732,564200.0],["1999-06-24",17.7497,17.8732,17.7497,17.8321,459800.0],["1999-06-25",17.7497,17.8115,17.7085,17.7497,194400.0],["1999-06-28",17.832,17.9556,17.7703,17.7909,364300.0],["1999-06-29",17.6261,17.7909,17.5438,17.6261,189300.0],["1999-06-30",17.5026,18.491,17.4202,18.3674,563400.0],["1999-07-01",18.2851,18.5733,17.9144,18.5733,482800.0],["1999-07-02",18.5321,18.944,18.5321,18.8616,284800.0],["1999-07-06",18.8204,19.1911,18.6145,18.8616,190100.0],["1999-07-07",18.7793,19.0263,18.7793,18.944,284200.0],["1999-07-08",18.8204,19.1911,18.7792,19.0675,389000.0],["1999-07-09",19.2323,19.6029,19.1499,19.5205,283100.0],["1999-07-12",19.6441,19.6853,19.1087,19.2734,176900.0],["1999-07-13",19.1499,19.5617,19.0675,19.397,461200.0],["1999-07-14",19.5205,19.5617,19.2734,19.5205,210500.0],["1999-07-15",19.4382,19.4794,18.8204,19.3146,301800.0],["1999-07-16",18.944,19.7676,18.9028,19.7676,307500.0],["1999-07-19",19.7676,19.7676,19.2734,19.4382,154800.0],["1999-07-20",19.4382,19.4382,18.7381,18.7792,305900.0],["1999-07-21",18.8616,19.1087,18.8204,18.8204,199400.0],["1999-07-22",18.944,18.944,18.7381,18.7792,285000.0],["1999-07-23",18.7793,18.8616,18.5733,18.6145,227300.0],["1999-07-26",18.5321,18.6969,18.2027,18.3262,201500.0],["1999-07-27",18.2439,18.6145,18.2027,18.4086,300900.0],["1999-07-28",18.2439,18.5321,18.1203,18.4498,184300.0],["1999-07-29",18.2851,18.2851,17.7497,17.7909,128600.0],["1999-07-30",17.9556,18.3262,17.8732,18.038,191200.0],["1999-08-02",17.9144,18.491,17.8732,18.2851,215800.0],["1999-08-03",18.4498,18.5733,18.3262,18.5322,413300.0],["1999-08-04",18.5322,18.5322,18.1203,18.2027,811600.0],["1999-08-05",18.3674,18.4086,18.2027,18.2439,159000.0],["1999-08-06",18.2439,18.2439,18.0791,18.2027,453700.0],["1999-08-09",18.1615,18.2027,17.2967,17.4614,409200.0],["1999-08-10",17.585,17.7909,17.5026,17.5438,559000.0],["1999-08-11",17.6673,17.9968,17.6261,17.8732,435900.0],["1999-08-12",17.8732,17.9968,17.7085,17.8321,226700.0],["1999-08-13",17.9144,18.1203,17.9144,18.038,157200.0],["1999-08-16",17.9556,18.4086,17.9556,18.4086,359600.0],["1999-08-17",18.4086,18.4086,18.2027,18.3674,112700.0],["1999-08-18",18.3262,18.6145,18.2851,18.6145,275300.0],["1999-08-19",18.6145,18.6145,18.3674,18.491,101300.0],["1999-08-20",18.491,18.5322,18.0791,18.2027,171600.0],["1999-08-23",18.2854,18.4923,18.2027,18.2854,63900.0],["1999-08-24",18.3268,18.3268,18.1199,18.2441,81900.0],["1999-08-25",18.2441,18.2854,17.9131,18.1613,109700.0],["1999-08-26",18.0372,18.2027,17.9958,18.0372,99200.0],["1999-08-27",18.1613,18.1613,17.7476,17.789,168700.0],["1999-08-30",17.9959,18.0786,17.7476,17.789,155700.0],["1999-08-31",17.6649,17.789,16.8789,16.9202,186500.0],["1999-09-01",16.7961,17.2512,16.5479,17.2512,365400.0],["1999-09-02",17.0857,17.8717,16.7548,17.789,225400.0],["1999-09-03",17.7476,17.8717,17.5408,17.5821,137000.0],["1999-09-07",17.5821,17.7063,17.3339,17.3339,98900.0],["1999-09-08",17.3753,17.458,17.2512,17.4167,179700.0],["1999-09-09",17.2512,17.5408,17.2098,17.4994,221900.0],["1999-09-10",17.5408,17.5408,17.2098,17.3753,106200.0],["1999-09-13",17.2098,17.2512,17.003,17.2512,109200.0],["1999-09-14",17.2098,17.2098,17.0443,17.0443,124000.0],["1999-09-15",17.2098,17.5408,17.2098,17.2512,188900.0],["1999-09-16",17.1684,17.1684,16.672,16.672,77300.0],["1999-09-17",16.8375,17.0857,16.7961,16.9616,93100.0],["1999-09-20",16.7961,17.0857,16.7547,16.9616,141100.0],["1999-09-21",16.9616,16.9616,16.5065,16.5065,187800.0],["1999-09-22",16.5479,16.6306,16.1342,16.1342,166800.0],["1999-09-23",16.2997,16.5479,16.1756,16.5479,295300.0],["1999-09-24",16.5479,16.5893,16.3411,16.5479,114200.0],["1999-09-27",16.4652,16.5065,16.2997,16.3824,127400.0],["1999-09-28",16.3411,16.5065,16.2997,16.3824,266400.0],["1999-09-29",16.2169,16.5065,16.1756,16.3824,171000.0],["1999-09-30",16.3824,16.5065,16.2169,16.4652,250500.0],["1999-10-01",16.4652,16.4652,16.0515,16.2169,240300.0],["1999-10-04",16.1342,16.5479,16.0928,16.5065,183200.0],["1999-10-05",16.4238,16.4238,16.2583,16.3411,168900.0],["1999-10-06",16.3824,16.4238,16.2169,16.2997,155800.0],["1999-10-07",16.2169,16.2997,15.8446,16.0515,141100.0],["1999-10-08",16.0515,16.0515,15.7205,15.8032,149700.0],["1999-10-11",15.6791,16.1756,15.6378,15.886,119300.0],["1999-10-12",15.8032,16.1342,15.8032,16.0928,233700.0],["1999-10-13",16.0101,16.0515,15.8032,15.9274,266000.0],["1999-10-14",15.9274,16.0515,15.8446,15.9687,162200.0],["1999-10-15",15.9687,15.9687,15.2241,15.7619,209500.0],["1999-10-18",15.6791,15.9274,15.3895,15.6378,151300.0],["1999-10-19",15.6378,16.0515,15.5964,15.9274,179000.0],["1999-10-20",15.9687,15.9687,15.1827,15.7619,145700.0],["1999-10-21",15.7205,15.7619,14.6449,15.0586,166700.0],["1999-10-22",15.2241,15.9687,15.1413,15.4309,181200.0],["1999-10-25",15.2654,15.4309,14.8518,15.2654,137900.0],["1999-10-26",15.3068,15.5137,15.0172,15.2241,366400.0],["1999-10-27",15.1827,15.3482,15.0172,15.1413,201000.0],["1999-10-28",15.2241,15.2654,15.0172,15.1827,244700.0],["1999-10-29",14.9345,15.1827,14.8931,14.9758,239800.0],["1999-11-01",15.0586,15.0586,14.769,14.9758,208700.0],["1999-11-02",14.9758,15.1827,14.8104,15.1413,298000.0],["1999-11-03",15.2241,16.1756,15.1,16.1756,547500.0],["1999-11-04",16.1756,16.2583,15.3482,15.8446,185800.0],["1999-11-05",15.9274,16.2169,15.7619,15.8032,122200.0],["1999-11-08",15.8032,16.0515,15.555,15.6378,128600.0],["1999-11-09",15.3482,15.3482,14.3967,14.8931,318100.0],["1999-11-10",14.8931,14.9758,14.5621,14.9758,139100.0],["1999-11-11",14.9758,15.1413,14.769,14.9345,266600.0],["1999-11-12",14.8931,15.4723,14.5622,15.4723,372000.0],["1999-11-15",15.3068,15.8032,15.0586,15.4723,157400.0],["1999-11-16",15.4309,15.8032,15.4309,15.7619,263800.0],["1999-11-17",15.555,15.7619,15.555,15.6378,149000.0],["1999-11-18",15.555,15.8033,15.5137,15.555,255600.0],["1999-11-19",15.4723,15.4723,14.5622,14.8517,232400.0],["1999-11-22",14.9765,14.9765,14.4773,14.6021,339400.0],["1999-11-23",14.7269,14.8933,14.5189,14.8933,341700.0],["1999-11-24",14.7685,14.9349,14.3941,14.8933,194300.0],["1999-11-26",14.7685,14.8101,14.6437,14.7685,35600.0],["1999-11-29",14.6853,14.6853,14.4357,14.4773,66000.0],["1999-11-30",14.6437,14.7269,14.3109,14.5189,240400.0],["1999-12-01",14.5189,14.5189,14.1029,14.3525,154000.0],["1999-12-02",14.3109,14.4773,14.2277,14.3941,191300.0],["1999-12-03",14.2693,14.3525,14.2693,14.3109,150900.0],["1999-12-06",14.3941,14.4357,14.1861,14.2693,265000.0],["1999-12-07",14.3109,14.3109,13.8949,13.8949,261100.0],["1999-12-08",13.9365,14.2277,13.7285,13.7701,167000.0],["1999-12-09",13.7701,13.8117,13.3541,13.5621,134200.0],["1999-12-10",13.6453,13.6453,13.3125,13.3125,102700.0],["1999-12-13",13.5621,13.9365,13.3125,13.8949,335700.0],["1999-12-14",13.8949,14.6021,13.8533,14.5189,394600.0],["1999-12-15",14.5189,14.5189,13.9781,14.0197,168900.0],["1999-12-16",13.8949,14.4357,13.8533,14.3941,192700.0],["1999-12-17",13.7285,14.1861,13.6869,13.7701,566600.0],["1999-12-20",13.7701,14.3525,13.7285,14.2277,207300.0],["1999-12-21",13.9781,14.1861,13.7285,13.7701,248700.0],["1999-12-22",13.7701,14.4773,13.6869,14.3109,223400.0],["1999-12-23",14.1445,14.4773,13.9365,14.4773,200600.0],["1999-12-27",14.6021,14.8517,14.4773,14.6021,153000.0],["1999-12-28",14.8517,15.1014,14.7269,14.8101,155900.0],["1999-12-29",14.8933,15.143,14.3941,15.1014,150400.0],["1999-12-30",15.143,15.143,14.8101,14.9765,151200.0],["1999-12-31",14.9766,14.9766,14.7269,14.8101,50000.0],["2000-01-03",14.6437,14.7061,14.4357,14.6021,286700.0],["2000-01-04",14.6021,14.7269,13.8949,13.9365,338700.0],["2000-01-05",13.7701,14.3941,13.7701,14.0197,214000.0],["2000-01-06",14.0613,14.1861,13.8949,14.1445,232700.0],["2000-01-07",14.1445,14.3941,13.9365,14.2277,207800.0],["2000-01-10",14.1445,14.4773,14.1445,14.2693,207000.0],["2000-01-11",14.3941,14.5605,14.2277,14.2693,264300.0],["2000-01-12",14.1029,14.6021,13.9781,14.2277,158200.0],["2000-01-13",14.0613,14.5605,13.9781,14.3525,306500.0],["2000-01-14",14.2693,14.3525,14.0197,14.1861,150100.0],["2000-01-18",13.7701,14.3109,13.5621,14.2693,188500.0],["2000-01-19",14.2693,14.3525,14.0613,14.1445,325200.0],["2000-01-20",14.1445,14.1861,13.6037,13.6869,342400.0],["2000-01-21",13.8533,14.0613,13.5205,13.5621,477200.0],["2000-01-24",13.5621,13.7701,13.3541,13.4789,199900.0],["2000-01-25",13.5621,13.9781,12.7301,13.0213,328200.0],["2000-01-26",12.8549,12.9381,12.4805,12.5637,279000.0],["2000-01-27",12.8133,13.0629,12.8133,12.9381,440600.0],["2000-01-28",12.8133,12.8965,12.5221,12.5221,236900.0],["2000-01-31",12.5636,12.7301,12.3556,12.6053,154700.0],["2000-02-01",12.5636,12.8133,12.1892,12.6053,338100.0],["2000-02-02",12.4805,12.6469,12.1892,12.5221,253400.0],["2000-02-03",12.3973,12.4389,11.7732,12.0228,367500.0],["2000-02-04",12.0228,12.314,12.0228,12.2308,387600.0],["2000-02-07",12.2308,12.3141,11.3572,11.5236,474800.0],["2000-02-08",11.8148,11.8564,11.5652,11.7316,461300.0],["2000-02-09",11.8148,12.3556,11.6068,12.1476,478300.0],["2000-02-10",12.1476,12.6053,12.1476,12.2308,420200.0],["2000-02-11",12.5637,12.6469,12.1892,12.314,220100.0],["2000-02-14",12.2308,12.3556,12.1892,12.3556,229500.0],["2000-02-15",12.4389,12.5221,12.314,12.314,195500.0],["2000-02-16",12.3141,12.6469,12.3141,12.4805,325600.0],["2000-02-17",12.4389,12.6469,12.3557,12.4805,134900.0],["2000-02-18",12.5637,12.5637,12.1476,12.314,203700.0],["2000-02-22",12.4388,12.6885,12.2724,12.3972,266300.0],["2000-02-23",12.2297,12.3973,12.146,12.1878,180500.0],["2000-02-24",12.1041,12.146,11.8109,12.0622,147600.0],["2000-02-25",11.8109,12.2297,11.769,11.8947,305300.0],["2000-02-28",11.9784,12.0203,11.5596,11.6434,247300.0],["2000-02-29",11.4758,11.8947,11.4758,11.8528,273000.0],["2000-03-01",11.769,12.0203,11.6434,11.8109,253200.0],["2000-03-02",11.8109,11.8109,11.1408,11.2245,481100.0],["2000-03-03",10.9732,11.3083,10.8476,11.1827,522500.0],["2000-03-06",11.2245,11.2245,10.345,10.5963,409300.0],["2000-03-07",10.7219,10.7219,10.1775,10.1775,369900.0],["2000-03-08",10.3031,10.345,9.8843,9.8843,545300.0],["2000-03-09",10.2194,10.7638,10.0099,10.5963,789600.0],["2000-03-10",10.4707,10.6801,10.2612,10.4288,258200.0],["2000-03-13",10.2612,10.5544,10.1356,10.1775,329000.0],["2000-03-14",10.0937,10.345,10.0518,10.2194,295500.0],["2000-03-15",10.2194,10.8895,10.1356,10.6382,350700.0],["2000-03-16",10.4288,11.3083,10.4288,11.1827,777700.0],["2000-03-17",10.722,11.3502,10.722,10.8476,689900.0],["2000-03-20",10.8895,10.8895,10.6382,10.7219,454000.0],["2000-03-21",10.7219,11.0151,10.5125,10.8895,805400.0],["2000-03-22",10.7219,10.8895,10.7219,10.8057,502000.0],["2000-03-23",10.7638,11.3502,10.7219,10.9732,1456500.0],["2000-03-24",11.0989,13.0674,11.057,13.0674,2673900.0],["2000-03-27",13.0674,13.3187,12.3973,12.8161,3906900.0],["2000-03-28",12.9417,13.0674,12.1878,12.1878,397600.0],["2000-03-29",12.2297,12.4391,11.1827,11.5596,962300.0],["2000-03-30",11.7271,12.8161,11.7271,12.4391,546600.0],["2000-03-31",12.5648,12.8998,12.1878,12.6904,441400.0],["2000-04-03",12.6904,12.7742,11.8109,11.8947,829300.0],["2000-04-04",12.2297,12.858,11.9365,12.2716,825400.0],["2000-04-05",12.0203,12.481,12.0203,12.3973,274900.0],["2000-04-06",12.5648,12.8161,12.2297,12.481,329700.0],["2000-04-07",12.4391,12.6067,12.1878,12.2297,305900.0],["2000-04-10",12.3135,12.5648,12.146,12.2716,374800.0],["2000-04-11",12.3554,12.8161,12.2716,12.8161,642500.0],["2000-04-12",12.8161,13.1511,12.8161,13.0255,528400.0],["2000-04-13",13.1093,13.1511,12.8998,12.9417,820600.0],["2000-04-14",12.8161,13.0255,11.9784,12.0203,779000.0],["2000-04-17",12.0622,12.6067,12.0622,12.5648,395100.0],["2000-04-18",12.4391,12.5229,12.2297,12.5229,375500.0],["2000-04-19",12.3554,12.7742,12.3554,12.481,279100.0],["2000-04-20",12.3972,13.0674,12.3972,12.6904,265400.0],["2000-04-24",12.858,12.9417,12.2716,12.3973,333600.0],["2000-04-25",12.2297,13.1511,12.2297,13.0674,330100.0],["2000-04-26",13.0674,13.0674,12.6904,12.8161,192100.0],["2000-04-27",12.7323,12.8161,12.3554,12.6067,186200.0],["2000-04-28",12.4391,12.858,12.4391,12.858,252600.0],["2000-05-01",12.7742,13.1511,12.6485,13.0674,229400.0],["2000-05-02",12.8998,12.8998,12.481,12.6067,427800.0],["2000-05-03",12.7742,13.193,12.6904,13.0674,317500.0],["2000-05-04",12.8998,12.9836,12.7323,12.7742,170800.0],["2000-05-05",12.6067,13.0674,12.5648,13.0255,280300.0],["2000-05-08",13.0255,13.0674,12.7323,12.8161,167100.0],["2000-05-09",12.8161,12.8161,12.5229,12.8161,261400.0],["2000-05-10",12.8161,12.8161,12.5229,12.7323,243700.0],["2000-05-11",12.8161,13.1511,12.3135,13.1093,287200.0],["2000-05-12",13.0255,13.2349,12.8161,13.193,299100.0],["2000-05-15",13.2349,13.2768,12.6904,12.858,351800.0],["2000-05-16",12.8161,13.2349,12.8161,13.1093,629300.0],["2000-05-17",13.1093,13.3187,12.9417,13.2349,522000.0],["2000-05-18",13.1511,13.4024,13.0255,13.3606,187200.0],["2000-05-19",13.2349,13.2768,12.7323,12.9836,241500.0],["2000-05-22",12.9836,12.9836,12.8161,12.9417,219100.0],["2000-05-23",13.0682,13.4476,13.0682,13.2368,255600.0],["2000-05-24",13.2368,13.4054,13.0682,13.1947,243900.0],["2000-05-25",13.1104,13.4054,13.0682,13.1525,213100.0],["2000-05-26",13.1525,13.4054,13.026,13.026,179600.0],["2000-05-30",13.026,13.1525,12.9839,13.1103,153700.0],["2000-05-31",13.026,13.1103,12.9417,12.9839,212000.0],["2000-06-01",12.8153,12.9417,12.7309,12.7731,294800.0],["2000-06-02",12.8153,13.1104,12.731,13.026,202500.0],["2000-06-05",13.026,13.026,12.731,12.9839,223000.0],["2000-06-06",13.026,13.0682,12.9417,13.0682,132100.0],["2000-06-07",13.026,13.1103,12.9839,13.0682,214500.0],["2000-06-08",12.8996,12.9839,12.5202,12.8996,334600.0],["2000-06-09",12.7731,12.8574,12.5623,12.6045,175800.0],["2000-06-12",12.6466,12.8153,12.6466,12.6888,176800.0],["2000-06-13",12.6888,12.8153,12.6888,12.7309,152100.0],["2000-06-14",12.7731,12.7731,12.6045,12.6045,124800.0],["2000-06-15",12.6466,12.6466,12.3937,12.3937,195600.0],["2000-06-16",11.5506,12.0143,11.5506,11.93,479900.0],["2000-06-19",12.0565,12.2251,11.8035,11.9722,201700.0],["2000-06-20",11.7614,11.8035,11.2977,11.4663,401500.0],["2000-06-21",11.382,11.6771,11.3398,11.6349,278400.0],["2000-06-22",11.6349,11.6349,11.0869,11.2134,267400.0],["2000-06-23",11.3398,11.4241,11.1712,11.2134,139400.0],["2000-06-26",11.3398,11.4241,11.2555,11.2977,121500.0],["2000-06-27",11.4241,11.5506,11.2134,11.2555,261400.0],["2000-06-28",11.5928,12.2251,11.5928,11.8562,406100.0],["2000-06-29",11.6771,12.0986,11.5927,11.7614,438000.0],["2000-06-30",11.5928,11.8035,11.0026,11.1712,357000.0],["2000-07-03",11.2555,11.7614,11.0869,11.6349,132400.0],["2000-07-05",11.6349,11.93,11.5506,11.8035,186600.0],["2000-07-06",11.8035,12.0143,11.6771,11.7614,319200.0],["2000-07-07",11.7614,11.9722,11.7192,11.8878,371900.0],["2000-07-10",11.9722,12.0986,11.93,12.0143,371400.0],["2000-07-11",11.9722,12.2251,11.9722,12.1408,345500.0],["2000-07-12",12.1829,12.6045,12.1829,12.5202,589000.0],["2000-07-13",12.5623,12.7309,12.478,12.6466,265700.0],["2000-07-14",12.6466,12.7731,12.478,12.6466,408500.0],["2000-07-17",12.6466,12.7309,12.6045,12.6466,229500.0],["2000-07-18",12.6466,12.6888,12.5202,12.6045,206100.0],["2000-07-19",12.6888,12.8574,12.6466,12.7731,1061100.0],["2000-07-20",12.8153,12.9839,12.6466,12.6888,367300.0],["2000-07-21",12.7731,12.7731,12.5623,12.6466,282400.0],["2000-07-24",12.6888,12.8153,12.6466,12.6466,356800.0],["2000-07-25",12.6888,12.8996,12.6888,12.8153,435400.0],["2000-07-26",12.8153,12.9417,12.7309,12.7309,224900.0],["2000-07-27",12.9417,12.9417,12.6466,12.7731,262200.0],["2000-07-28",12.7731,12.7731,12.5202,12.6466,512300.0],["2000-07-31",12.5623,12.9417,12.5623,12.6466,349200.0],["2000-08-01",12.6045,12.6888,12.2251,12.3937,272800.0],["2000-08-02",12.5623,12.5623,12.3094,12.3094,646600.0],["2000-08-03",12.3094,12.3094,12.1408,12.1829,239900.0],["2000-08-04",12.1829,12.6045,12.0986,12.4359,212100.0],["2000-08-07",12.4359,12.7731,12.4359,12.6466,122500.0],["2000-08-08",12.5202,12.8153,12.5202,12.8153,170400.0],["2000-08-09",12.8153,12.8153,12.478,12.5202,130400.0],["2000-08-10",12.7731,12.7731,12.5623,12.5623,59900.0],["2000-08-11",12.7309,12.7731,12.5623,12.6466,123200.0],["2000-08-14",12.6466,12.7731,12.478,12.7731,102300.0],["2000-08-15",12.6888,12.8574,12.478,12.8153,248000.0],["2000-08-16",12.7731,13.0682,12.6888,13.026,246100.0],["2000-08-17",13.0682,13.7005,12.9839,13.6162,658500.0],["2000-08-18",13.7427,14.2064,13.7427,14.2064,924100.0],["2000-08-21",14.0378,14.0378,13.5319,13.7005,227300.0],["2000-08-22",13.7427,13.9535,13.6584,13.827,178300.0],["2000-08-23",13.827,14.0391,13.1484,13.2756,402800.0],["2000-08-24",13.2332,13.318,12.9787,13.1484,152600.0],["2000-08-25",13.2756,13.4877,13.1272,13.2332,136800.0],["2000-08-28",13.4029,13.4029,13.0211,13.0635,143400.0],["2000-08-29",13.0635,13.2756,12.8939,13.2332,140700.0],["2000-08-30",13.0635,13.106,12.8939,12.9787,198700.0],["2000-08-31",12.8515,12.9787,12.5122,12.7348,256800.0],["2000-09-01",12.6394,12.7242,12.597,12.6818,256900.0],["2000-09-05",13.1484,13.318,12.9787,13.1484,336200.0],["2000-09-06",13.318,13.5725,13.2332,13.4029,123600.0],["2000-09-07",13.1484,13.1908,13.0635,13.1908,174600.0],["2000-09-08",13.2332,13.2756,12.9363,13.106,406100.0],["2000-09-11",13.2332,13.2544,12.9787,13.0635,198000.0],["2000-09-12",13.0635,13.4877,13.0211,13.4877,201600.0],["2000-09-13",13.7422,13.7422,13.2332,13.5725,191500.0],["2000-09-14",13.6573,14.0815,13.5301,13.9966,324600.0],["2000-09-15",14.2087,14.2087,13.7422,13.7846,982000.0],["2000-09-18",13.8694,13.8694,13.318,13.318,378400.0],["2000-09-19",13.4877,13.6997,13.2332,13.4029,189100.0],["2000-09-20",13.2756,13.3604,13.0211,13.2756,162600.0],["2000-09-21",13.318,13.318,12.9363,13.106,162800.0],["2000-09-22",13.106,13.1484,12.8939,12.9787,142000.0],["2000-09-25",12.9787,13.0635,12.809,12.809,213700.0],["2000-09-26",12.8515,12.8515,12.597,12.597,225600.0],["2000-09-27",12.6818,12.8515,12.5122,12.6818,784700.0],["2000-09-28",12.7666,12.8091,12.5546,12.6818,224200.0],["2000-09-29",12.5546,12.6818,12.1304,12.3849,349400.0],["2000-10-02",12.5546,12.5546,12.1728,12.2577,303500.0],["2000-10-03",12.2577,12.4273,12.2153,12.2577,284100.0],["2000-10-04",12.3001,12.6818,12.2153,12.3425,103200.0],["2000-10-05",12.3849,12.4273,12.1728,12.3425,156400.0],["2000-10-06",12.2577,12.3425,12.0456,12.2577,344900.0],["2000-10-09",12.3849,12.3849,12.088,12.2153,96600.0],["2000-10-10",12.1728,12.5122,12.1304,12.3001,326000.0],["2000-10-11",12.3425,12.3425,11.9184,12.0456,110600.0],["2000-10-12",11.9608,12.088,11.2397,11.3246,334900.0],["2000-10-13",11.4518,12.0032,11.4518,11.8759,153700.0],["2000-10-16",11.9608,11.9608,11.367,11.7911,194000.0],["2000-10-17",11.9184,11.9608,11.4518,11.5366,159300.0],["2000-10-18",11.5366,11.6639,11.0277,11.6639,191000.0],["2000-10-19",12.0032,12.3001,11.7063,12.1304,317800.0],["2000-10-20",12.0456,12.2153,11.9608,12.088,191000.0],["2000-10-23",12.2153,12.2153,11.9184,11.9184,112500.0],["2000-10-24",12.088,12.4273,12.0032,12.2153,397100.0],["2000-10-25",12.3425,12.4697,12.1304,12.2577,251200.0],["2000-10-26",12.2153,12.597,12.088,12.3849,166700.0],["2000-10-27",12.3001,12.5546,12.1304,12.3849,257100.0],["2000-10-30",12.3849,12.8939,12.3849,12.8939,200800.0],["2000-10-31",12.8091,13.2332,12.597,13.1908,262800.0],["2000-11-01",13.1484,13.1908,12.9363,13.1484,215500.0],["2000-11-02",13.106,13.4453,12.9363,13.2332,322800.0],["2000-11-03",13.1484,13.1484,12.8939,13.0211,349400.0],["2000-11-06",12.9787,13.0635,12.8515,13.0211,66000.0],["2000-11-07",13.0211,13.0635,12.8515,12.8515,171800.0],["2000-11-08",12.8939,13.2332,12.7242,13.1484,122300.0],["2000-11-09",13.1908,13.4028,12.8939,13.1484,154400.0],["2000-11-10",13.2332,13.2332,12.6394,12.6394,185600.0],["2000-11-13",12.4697,12.597,12.3001,12.4273,167600.0],["2000-11-14",12.4273,12.7242,12.3849,12.6818,174700.0],["2000-11-15",12.8091,12.8091,12.3425,12.597,175900.0],["2000-11-16",12.597,12.597,12.2577,12.5546,261100.0],["2000-11-17",12.3849,12.5546,12.3425,12.4273,194500.0],["2000-11-20",12.47,12.47,12.043,12.2138,146400.0],["2000-11-21",12.043,12.2565,11.8722,12.043,163800.0],["2000-11-22",12.1711,12.1711,11.8294,11.9576,127100.0],["2000-11-24",11.9576,12.1711,11.9576,12.0857,47400.0],["2000-11-27",12.1284,12.1284,11.9149,12.0003,234200.0],["2000-11-28",12.0003,12.043,11.7867,12.043,131500.0],["2000-11-29",12.043,12.043,11.5732,11.8294,136000.0],["2000-11-30",11.8294,11.8722,11.1889,11.744,179300.0],["2000-12-01",11.7867,11.7867,11.4451,11.6586,200100.0],["2000-12-04",11.7013,11.8722,11.4024,11.7013,257500.0],["2000-12-05",11.744,12.043,11.6159,11.8722,288300.0],["2000-12-06",11.8722,12.2138,11.7867,11.9576,153000.0],["2000-12-07",11.8722,11.9576,11.744,11.744,262400.0],["2000-12-08",11.8721,12.0003,11.7013,11.9149,207300.0],["2000-12-11",11.744,12.2992,11.6159,12.2992,330400.0],["2000-12-12",12.2565,12.5981,12.2138,12.5554,203500.0],["2000-12-13",12.5127,12.7263,12.2992,12.5554,363200.0],["2000-12-14",12.5554,12.5981,12.1711,12.2992,381500.0],["2000-12-15",12.0857,12.4273,11.7867,11.7867,611000.0],["2000-12-18",11.9576,12.043,11.3597,11.6159,443600.0],["2000-12-19",11.744,11.744,11.1889,11.4024,382300.0],["2000-12-20",11.4878,11.4878,10.8472,10.9753,294500.0],["2000-12-21",10.9753,11.2316,10.8472,10.9326,345400.0],["2000-12-22",10.8472,11.317,10.8472,11.2316,403800.0],["2000-12-26",11.1035,11.1462,10.591,10.8899,509500.0],["2000-12-27",10.7191,11.2743,10.7191,11.1889,390900.0],["2000-12-28",11.0607,11.5305,11.0607,11.4451,295800.0],["2000-12-29",11.4451,11.5732,11.1889,11.2316,373300.0],["2001-01-02",11.0607,11.0607,10.1212,10.292,559500.0],["2001-01-03",10.5056,12.3846,10.3348,12.2565,1030100.0],["2001-01-04",12.1711,12.6836,11.9576,12.3846,682800.0],["2001-01-05",12.4273,12.5554,12.0003,12.2138,426000.0],["2001-01-08",12.2565,12.5981,11.8294,11.9576,382700.0],["2001-01-09",11.8294,12.3846,11.8294,12.1711,423000.0],["2001-01-10",12.0857,12.2138,11.6586,11.7867,475100.0],["2001-01-11",11.9576,11.9576,11.7013,11.8722,374200.0],["2001-01-12",12.043,12.2992,11.8722,12.2138,397500.0],["2001-01-16",12.043,12.9825,12.043,12.3846,678800.0],["2001-01-17",12.5982,12.8971,12.2992,12.7263,381600.0],["2001-01-18",12.9398,13.2387,12.6836,12.9398,691200.0],["2001-01-19",12.8971,13.196,12.8544,13.196,528300.0],["2001-01-22",13.1106,13.4523,13.1106,13.4096,457900.0],["2001-01-23",13.495,13.6231,13.1106,13.2814,289600.0],["2001-01-24",13.2814,13.2814,13.0252,13.196,206700.0],["2001-01-25",12.7263,12.9398,12.4273,12.8544,1076300.0],["2001-01-26",12.8117,12.9825,12.2992,12.8544,687200.0],["2001-01-29",12.9825,13.2558,12.8117,13.249,377700.0],["2001-01-30",13.2217,13.2285,13.0918,13.126,444700.0],["2001-01-31",13.2558,13.4198,13.249,13.3446,491200.0],["2001-02-01",13.3446,13.4266,12.9825,13.1192,416500.0],["2001-02-02",13.126,13.1465,12.9825,13.0577,403100.0],["2001-02-05",13.29,13.3925,13.1123,13.3036,457400.0],["2001-02-06",13.4608,13.659,13.3241,13.6111,368600.0],["2001-02-07",13.6316,14.3627,13.6316,14.1646,521600.0],["2001-02-08",14.5199,15.0324,14.2807,14.3559,1014900.0],["2001-02-09",14.3627,14.3764,13.7751,14.0143,717000.0],["2001-02-12",13.8434,13.8503,13.5291,13.5975,736000.0],["2001-02-13",13.7683,14.1646,13.7546,13.8981,478100.0],["2001-02-14",13.7614,13.8981,13.7204,13.8503,228200.0],["2001-02-15",13.8503,14.1236,13.8024,14.0143,212600.0],["2001-02-16",14.0143,14.0689,13.8366,14.0211,1616300.0],["2001-02-20",14.0416,14.3286,14.0211,14.2534,368500.0],["2001-02-21",14.0484,14.2808,13.8434,14.0758,593300.0],["2001-02-22",14.0036,14.1961,13.763,14.1273,472300.0],["2001-02-23",14.1617,14.3886,13.9073,14.2992,719200.0],["2001-02-26",14.3679,14.6085,14.3679,14.5535,453800.0],["2001-02-27",14.5604,14.8492,14.5604,14.8148,400600.0],["2001-02-28",14.8492,14.8492,14.5398,14.636,502600.0],["2001-03-01",14.6429,14.7735,14.3679,14.7735,664800.0],["2001-03-02",14.8492,15.021,14.7117,14.8492,377700.0],["2001-03-05",14.8079,15.0829,14.8079,14.9867,374000.0],["2001-03-06",14.9591,15.3991,14.9316,15.296,317600.0],["2001-03-07",15.296,15.296,14.8767,15.0554,621100.0],["2001-03-08",15.2616,15.7772,15.2341,15.7085,548800.0],["2001-03-09",15.8047,15.8116,15.4335,15.5091,479300.0],["2001-03-12",15.4679,15.5022,15.1585,15.2823,274700.0],["2001-03-13",15.1585,15.1929,14.6154,14.7667,477200.0],["2001-03-14",14.7804,14.7804,14.4504,14.5054,489800.0],["2001-03-15",14.6773,14.7254,14.4367,14.5742,520100.0],["2001-03-16",14.5054,14.5535,14.2098,14.3061,908600.0],["2001-03-19",14.6773,14.7804,14.3336,14.4986,448300.0],["2001-03-20",14.4367,14.581,14.3198,14.3336,628700.0],["2001-03-21",14.3886,14.4367,13.7217,13.7286,629700.0],["2001-03-22",13.5773,13.7148,13.1442,13.6736,684100.0],["2001-03-23",13.818,13.9211,13.4811,13.7492,327200.0],["2001-03-26",13.8867,13.9417,13.6667,13.7836,282800.0],["2001-03-27",13.7836,13.9967,13.433,13.8661,437900.0],["2001-03-28",13.7148,13.818,13.2336,13.3574,464300.0],["2001-03-29",13.3642,13.7492,13.3642,13.543,282000.0],["2001-03-30",13.6805,13.8455,13.4399,13.4949,315600.0],["2001-04-02",13.3711,13.6598,13.3711,13.4742,390100.0],["2001-04-03",13.4811,13.4811,12.9036,13.0136,399100.0],["2001-04-04",13.0136,13.1168,12.8968,13.0618,226900.0],["2001-04-05",13.268,13.7492,13.2336,13.4399,416400.0],["2001-04-06",13.3367,13.3436,13.0686,13.3436,293700.0],["2001-04-09",13.3024,13.5292,13.268,13.3986,201300.0],["2001-04-10",13.5774,14.0929,13.5774,13.9555,200100.0],["2001-04-11",13.8523,13.9555,13.268,13.3574,528800.0],["2001-04-12",13.4949,13.5086,13.1443,13.4399,615900.0],["2001-04-16",13.5773,13.6117,13.1855,13.2817,395100.0],["2001-04-17",13.4055,13.7698,13.2474,13.7698,417500.0],["2001-04-18",13.7905,14.7254,13.7492,14.6635,651700.0],["2001-04-19",14.6635,14.7117,14.4504,14.6154,402100.0],["2001-04-20",14.6154,14.9798,14.3129,14.526,449800.0],["2001-04-23",14.3542,14.4298,14.2098,14.3679,159900.0],["2001-04-24",13.8867,14.3679,13.7148,14.2304,713100.0],["2001-04-25",14.0655,14.2648,13.9211,14.2098,435800.0],["2001-04-26",14.1136,14.2992,14.0242,14.1342,440400.0],["2001-04-27",14.0929,14.3473,13.8523,14.2304,357800.0],["2001-04-30",14.1617,14.1617,13.5774,13.7905,530100.0],["2001-05-01",13.653,13.9211,13.6392,13.8523,375900.0],["2001-05-02",14.0242,14.3473,13.8798,14.2442,354800.0],["2001-05-03",14.1067,14.2442,13.8523,13.8867,506300.0],["2001-05-04",13.6805,13.9211,13.6392,13.9073,437200.0],["2001-05-07",13.9555,14.0861,13.7217,13.9211,240100.0],["2001-05-08",13.8867,13.9005,13.5842,13.7355,429000.0],["2001-05-09",13.7492,14.0586,13.5155,13.9555,460400.0],["2001-05-10",14.1617,14.3886,14.0517,14.1754,336300.0],["2001-05-11",14.3129,14.3679,13.763,13.9555,284500.0],["2001-05-14",13.8867,14.4023,13.7836,14.2717,275900.0],["2001-05-15",14.2786,15.3235,14.2786,15.1241,1243900.0],["2001-05-16",15.0554,16.1897,14.911,16.121,1232500.0],["2001-05-17",15.956,16.3203,15.9147,16.176,845000.0],["2001-05-18",16.0041,16.011,15.6604,15.9078,651800.0],["2001-05-21",15.9078,16.0935,15.8804,16.0866,540800.0],["2001-05-22",15.9147,16.0866,15.7635,15.8253,566100.0],["2001-05-23",15.6906,15.8081,15.5523,15.8012,536400.0],["2001-05-24",15.7597,15.8979,15.3173,15.6422,838100.0],["2001-05-25",15.5178,15.6007,15.3795,15.5039,232000.0],["2001-05-29",15.4486,15.4832,15.3311,15.4763,331000.0],["2001-05-30",15.0685,15.4141,15.0685,15.2067,376800.0],["2001-05-31",15.2067,15.7251,15.2067,15.6214,517600.0],["2001-06-01",15.6906,15.9187,15.5178,15.7182,418100.0],["2001-06-04",15.7182,16.0293,15.6214,15.9947,430200.0],["2001-06-05",15.967,16.5891,15.967,16.5131,537400.0],["2001-06-06",16.4509,16.5684,16.1951,16.3818,536700.0],["2001-06-07",16.2435,16.755,16.2435,16.6652,521800.0],["2001-06-08",16.7274,16.8172,16.2712,16.5891,603400.0],["2001-06-11",16.5891,16.9002,16.4302,16.7136,424800.0],["2001-06-12",16.7689,16.9762,16.7689,16.9002,582800.0],["2001-06-13",16.9002,17.1076,16.7343,16.8656,552000.0],["2001-06-14",16.8656,16.914,16.4855,16.5269,243100.0],["2001-06-15",16.0362,16.5822,16.0362,16.5408,578100.0],["2001-06-18",16.368,16.9002,16.2781,16.6721,343500.0],["2001-06-19",16.6721,16.9071,16.6375,16.8794,489900.0],["2001-06-20",16.679,17.0315,16.3127,16.7274,674400.0],["2001-06-21",16.7274,16.8864,16.4647,16.8864,559600.0],["2001-06-22",16.9278,16.9278,16.3887,16.7619,303300.0],["2001-06-25",16.6583,16.8518,16.52,16.7689,218500.0],["2001-06-26",16.5961,17.2873,16.5961,17.1076,742800.0],["2001-06-27",16.7965,16.8034,15.967,16.4163,1103000.0],["2001-06-28",16.8656,16.8656,16.361,16.3887,726200.0],["2001-06-29",16.4578,16.6583,16.3541,16.6099,433000.0],["2001-07-02",16.6099,16.9347,16.4924,16.8311,384100.0],["2001-07-03",16.7343,17.0039,16.5062,16.8034,191500.0],["2001-07-05",16.5753,16.7619,16.3127,16.6375,267100.0],["2001-07-06",16.6306,16.6306,16.0016,16.1053,250900.0],["2001-07-09",16.0016,16.1744,15.974,16.0638,162500.0],["2001-07-10",15.7942,16.1468,15.7251,15.8565,241200.0],["2001-07-11",15.6836,15.9532,15.5661,15.7113,560200.0],["2001-07-12",15.5661,16.2712,15.5592,16.1744,318900.0],["2001-07-13",16.2435,16.2435,15.732,16.1675,379800.0],["2001-07-16",16.2435,16.2435,16.05,16.0569,165900.0],["2001-07-17",16.0638,16.4163,15.9117,16.3749,161300.0],["2001-07-18",16.3749,16.4233,16.1191,16.2781,97300.0],["2001-07-19",16.4509,16.5753,16.1675,16.1952,161900.0],["2001-07-20",15.8288,15.9809,15.4832,15.8012,434300.0],["2001-07-23",15.7251,15.8634,15.4348,15.7459,230900.0],["2001-07-24",15.5178,15.7113,15.3173,15.3864,150300.0],["2001-07-25",13.9971,15.7666,13.9902,15.7459,1122800.0],["2001-07-26",15.7389,15.7942,15.3104,15.5661,240900.0],["2001-07-27",15.5523,15.6284,15.3104,15.3657,267400.0],["2001-07-30",15.5247,15.5523,14.8611,15.1652,271300.0],["2001-07-31",15.1998,15.3795,14.8818,15.0961,259400.0],["2001-08-01",15.0961,15.2136,14.8265,14.9302,394200.0],["2001-08-02",14.868,15.1929,14.868,15.0892,216100.0],["2001-08-03",15.1376,15.656,14.9164,15.4832,248700.0],["2001-08-06",15.3104,15.3588,15.1099,15.3035,155600.0],["2001-08-07",15.2067,15.2758,15.103,15.2344,400700.0],["2001-08-08",15.1376,15.3588,15.1376,15.1791,225200.0],["2001-08-09",15.1998,15.2413,15.103,15.1722,190500.0],["2001-08-10",15.1099,15.1929,15.1099,15.1376,287300.0],["2001-08-13",15.1376,15.2274,15.1307,15.1445,204700.0],["2001-08-14",14.9717,15.1445,14.9648,15.0546,226200.0],["2001-08-15",15.1998,15.1998,14.9441,14.9924,367300.0],["2001-08-16",14.868,14.9441,14.6883,14.8542,290200.0],["2001-08-17",14.6883,14.7574,14.2459,14.4187,493300.0],["2001-08-20",14.557,14.709,14.2736,14.6606,474300.0],["2001-08-21",14.6883,14.7574,14.3703,14.4326,259100.0],["2001-08-22",14.5334,14.8533,14.5334,14.6168,372200.0],["2001-08-23",14.4638,14.7698,14.4638,14.6794,169100.0],["2001-08-24",14.5264,15.0132,14.4638,14.9228,270200.0],["2001-08-27",14.7768,15.1384,14.742,15.1245,172700.0],["2001-08-28",14.9506,15.1245,14.6725,14.9019,409100.0],["2001-08-29",14.8811,14.9158,14.6029,14.7837,213000.0],["2001-08-30",14.7837,14.9506,14.7837,14.8254,340900.0],["2001-08-31",14.7768,15.194,14.6446,15.1523,406100.0],["2001-09-04",15.1592,15.7503,15.1523,15.493,302200.0],["2001-09-05",15.34,15.5486,15.1036,15.5486,422600.0],["2001-09-06",15.5625,15.5625,15.0341,15.0341,203600.0],["2001-09-07",15.2009,15.2009,14.137,14.3317,549600.0],["2001-09-10",14.2552,14.5751,14.1023,14.4708,481900.0],["2001-09-17",12.5168,13.1565,12.3429,12.3777,1315900.0],["2001-09-18",12.2039,12.336,11.5502,11.6893,834500.0],["2001-09-19",11.7519,11.8005,10.8827,11.3346,462300.0],["2001-09-20",11.3346,11.3346,10.2916,10.4307,456700.0],["2001-09-21",9.77,10.6323,9.7561,10.5419,789200.0],["2001-09-24",11.126,11.1886,10.8131,11.0217,464400.0],["2001-09-25",10.8826,11.126,10.8479,10.9591,465900.0],["2001-09-26",11.0148,11.4042,10.8131,10.987,259700.0],["2001-09-27",10.987,11.0913,10.535,11.0217,328100.0],["2001-09-28",11.1886,11.5294,11.0565,11.4529,210200.0],["2001-10-01",11.6197,12.1691,11.6128,11.8005,774600.0],["2001-10-02",11.9674,12.2247,11.8214,11.9813,529800.0],["2001-10-03",12.1413,12.788,11.9953,12.788,778300.0],["2001-10-04",12.6559,12.9201,12.3429,12.3777,659000.0],["2001-10-05",12.5168,12.5585,12.03,12.2247,390800.0],["2001-10-08",12.2247,12.4125,11.8214,12.2039,196000.0],["2001-10-09",12.037,12.4055,12.0022,12.2386,235300.0],["2001-10-10",12.2386,12.8297,12.1343,12.642,272000.0],["2001-10-11",12.5237,13.3721,12.5237,13.1635,423200.0],["2001-10-12",13.1774,13.2261,12.6559,13.087,354100.0],["2001-10-15",13.087,13.087,12.5516,12.7671,461000.0],["2001-10-16",12.8297,13.2191,12.8158,13.1913,280200.0],["2001-10-17",13.2469,13.4903,12.6211,12.7532,293600.0],["2001-10-18",12.6906,12.8367,12.6211,12.7463,152700.0],["2001-10-19",12.7463,12.7532,12.3221,12.3569,709900.0],["2001-10-22",12.4473,13.0383,12.4473,13.0244,344300.0],["2001-10-23",13.0383,13.2122,12.8228,12.8575,241800.0],["2001-10-24",12.5168,13.4903,12.2386,12.642,728500.0],["2001-10-25",12.642,12.9757,12.482,12.9062,551900.0],["2001-10-26",12.9132,13.4903,12.8714,13.3791,410500.0],["2001-10-29",13.2122,13.2122,12.9757,13.08,510400.0],["2001-10-30",13.087,13.087,12.5585,12.5585,426300.0],["2001-10-31",12.6698,12.7532,12.3777,12.4403,493100.0],["2001-11-01",12.3569,12.5863,12.2386,12.489,464700.0],["2001-11-02",12.489,12.6141,12.336,12.4403,444400.0],["2001-11-05",12.6141,12.7602,12.4055,12.5098,375300.0],["2001-11-06",12.5098,13.1496,12.3847,12.934,476800.0],["2001-11-07",12.9966,13.0731,12.5516,12.6072,219100.0],["2001-11-08",12.781,12.934,12.3429,12.7254,286700.0],["2001-11-09",12.7602,12.7949,12.482,12.5307,240500.0],["2001-11-12",12.5516,12.5516,12.2386,12.489,241700.0],["2001-11-13",12.489,12.6559,12.4472,12.6211,1101300.0],["2001-11-14",12.7949,13.1079,12.7393,12.9966,457700.0],["2001-11-15",13.0731,13.1148,12.8297,12.9757,626400.0],["2001-11-16",13.1079,13.2122,12.9479,13.0244,215100.0],["2001-11-19",13.1913,13.3165,12.8575,13.1913,381100.0],["2001-11-20",13.3443,13.4069,12.9896,13.1009,260300.0],["2001-11-21",13.2724,13.2724,12.8384,13.1814,301500.0],["2001-11-23",13.1254,13.3004,13.0904,13.2654,69000.0],["2001-11-26",13.1954,13.4684,13.0764,13.2444,310900.0],["2001-11-27",13.4124,13.5804,13.1254,13.4404,844300.0],["2001-11-28",13.3004,13.3704,13.2164,13.2374,581400.0],["2001-11-29",13.3844,13.3844,12.9504,13.2444,351600.0],["2001-11-30",13.3004,13.9654,13.2584,13.7904,526500.0],["2001-12-03",13.7904,13.9374,13.5454,13.7134,330300.0],["2001-12-04",13.7204,13.9444,13.6504,13.8744,293000.0],["2001-12-05",13.8954,14.6304,13.8954,14.4274,1439700.0],["2001-12-06",14.3574,14.6025,14.3224,14.5255,517500.0],["2001-12-07",14.5254,15.0155,14.4694,14.8265,759900.0],["2001-12-10",14.8895,14.9455,14.6724,14.8755,464600.0],["2001-12-11",14.8895,14.8895,14.7005,14.7355,264900.0],["2001-12-12",14.7075,14.9735,14.7005,14.8055,219900.0],["2001-12-13",14.8055,14.9105,14.7005,14.8475,293300.0],["2001-12-14",14.8405,15.0855,14.7845,14.8405,470000.0],["2001-12-17",14.8125,15.1485,14.7705,14.8265,343100.0],["2001-12-18",14.7075,15.2045,14.7005,15.1345,365400.0],["2001-12-19",15.1345,15.3935,15.1205,15.2465,418500.0],["2001-12-20",15.1905,15.3305,15.0505,15.1205,308600.0],["2001-12-21",15.0855,15.1555,14.9035,14.9035,429500.0],["2001-12-24",15.0505,15.2255,14.9665,15.0645,166100.0],["2001-12-26",15.2325,15.5405,15.0575,15.4005,166600.0],["2001-12-27",15.4075,15.5755,15.2605,15.2955,348800.0],["2001-12-28",15.2955,15.4005,14.8965,14.9875,385300.0],["2001-12-31",15.2675,15.4005,15.1275,15.2325,386500.0],["2002-01-02",15.2255,15.3095,15.0575,15.2745,381500.0],["2002-01-03",15.2255,15.5405,15.1905,15.4075,281900.0],["2002-01-04",15.5755,16.0515,15.5545,16.0375,458800.0],["2002-01-07",15.9255,16.1705,15.7645,15.8555,459700.0],["2002-01-08",15.9605,16.2545,15.8625,16.2335,509500.0],["2002-01-09",16.2055,16.9055,16.2055,16.4155,672400.0],["2002-01-10",16.4225,16.6535,16.2895,16.4085,357000.0],["2002-01-11",16.3805,16.4995,16.1005,16.1075,461400.0],["2002-01-14",15.9955,16.3105,15.9325,16.1145,269500.0],["2002-01-15",16.1145,16.2685,15.9815,16.1775,311400.0],["2002-01-16",16.1985,16.4015,16.1075,16.1075,646400.0],["2002-01-17",16.1145,16.7165,16.1005,16.4505,233200.0],["2002-01-18",16.2405,16.5415,16.1355,16.3315,219700.0],["2002-01-22",16.3315,16.5555,16.3315,16.4645,449300.0],["2002-01-23",16.4505,16.9615,16.3105,16.9335,439600.0],["2002-01-24",16.7585,17.3955,16.7515,17.2065,546500.0],["2002-01-25",17.0105,17.2205,16.9895,17.0735,237600.0],["2002-01-28",17.0805,17.3185,17.0105,17.2695,448200.0],["2002-01-29",17.2905,17.4515,16.8775,17.0875,768800.0],["2002-01-30",16.8005,17.0105,16.3035,16.6605,1349400.0],["2002-01-31",16.8845,17.2905,16.6955,17.2205,1093200.0],["2002-02-01",17.2205,17.2905,17.0385,17.1435,866100.0],["2002-02-04",17.2205,17.2205,16.9755,17.0875,622500.0],["2002-02-05",17.0945,17.4305,16.9895,17.1575,649100.0],["2002-02-06",17.1575,17.3745,16.8005,16.8705,746400.0],["2002-02-07",16.8705,16.9475,16.5345,16.5765,588700.0],["2002-02-08",16.5765,16.9545,16.5275,16.8845,485300.0],["2002-02-11",17.0105,17.9206,16.9755,17.8436,1106200.0],["2002-02-12",17.8436,17.9206,17.5985,17.7105,1272200.0],["2002-02-13",17.7105,17.8855,17.6195,17.7665,489100.0],["2002-02-14",17.7665,18.3406,17.7665,18.2426,852800.0],["2002-02-15",18.0956,18.3266,17.9486,18.2846,408600.0],["2002-02-19",17.8856,18.4666,17.8856,18.2006,773800.0],["2002-02-20",18.3406,18.8096,18.3406,18.8096,984000.0],["2002-02-21",18.7606,19.1176,18.6416,18.6626,950500.0],["2002-02-22",18.4876,18.6486,18.3196,18.6276,455900.0],["2002-02-25",18.6276,18.7256,18.4176,18.5576,876500.0],["2002-02-26",18.6906,18.7186,18.3196,18.6486,613100.0],["2002-02-27",18.6906,18.8656,18.5506,18.8236,479100.0],["2002-02-28",18.8306,18.9006,18.7256,18.8936,517800.0],["2002-03-01",18.9006,19.1106,18.7956,19.0756,715000.0],["2002-03-04",18.8656,19.4606,18.7186,19.4606,1002400.0],["2002-03-05",19.4256,19.4256,18.9496,19.0336,585700.0],["2002-03-06",19.0056,19.3836,18.7606,19.3556,956400.0],["2002-03-07",19.4256,19.4256,18.9776,19.2226,569800.0],["2002-03-08",19.2576,19.7756,19.2086,19.2646,743000.0],["2002-03-11",19.3276,19.3276,18.8586,18.9706,517200.0],["2002-03-12",18.6556,18.9216,18.6416,18.9006,458400.0],["2002-03-13",18.7256,18.8936,18.6976,18.8376,201100.0],["2002-03-14",18.7396,18.9006,18.6136,18.6556,440200.0],["2002-03-15",18.7256,19.0616,18.7256,19.0406,557500.0],["2002-03-18",19.0336,19.0756,18.9006,19.0406,281300.0],["2002-03-19",19.0406,19.5656,19.0056,19.4046,537000.0],["2002-03-20",19.4606,19.6216,19.3906,19.6076,523300.0],["2002-03-21",19.6006,19.6496,19.0826,19.3906,729300.0],["2002-03-22",19.2856,19.4886,19.1176,19.2506,385900.0],["2002-03-25",19.2506,19.3346,18.9916,19.0406,373500.0],["2002-03-26",19.0686,19.1106,18.6976,18.6976,414900.0],["2002-03-27",18.8516,19.1526,18.7956,18.9566,278400.0],["2002-03-28",19.0686,19.3906,18.9076,19.1246,291100.0],["2002-04-01",18.8936,19.1176,18.3546,19.0756,234400.0],["2002-04-02",18.9356,19.0336,18.7256,18.7606,396700.0],["2002-04-03",18.5856,18.5926,18.3056,18.3686,464300.0],["2002-04-04",18.3686,18.4456,18.0676,18.2356,486100.0],["2002-04-05",18.2356,18.2356,17.9906,18.0886,622700.0],["2002-04-08",17.7735,18.3406,17.7245,18.2076,631700.0],["2002-04-09",18.0326,18.6276,18.0326,18.4806,413900.0],["2002-04-10",18.7606,19.9366,18.7186,19.7616,1216600.0],["2002-04-11",19.7616,19.7686,19.2856,19.3276,606100.0],["2002-04-12",19.2576,19.7616,19.2226,19.6636,515500.0],["2002-04-15",19.7686,19.7686,19.4606,19.5936,293500.0],["2002-04-16",19.7336,19.7686,19.3346,19.3696,684900.0],["2002-04-17",19.5446,19.5656,19.0756,19.1386,425400.0],["2002-04-18",19.2506,19.3556,18.7956,18.7956,357700.0],["2002-04-19",18.7956,18.7956,18.3966,18.6836,431000.0],["2002-04-22",18.6836,18.7466,18.2146,18.2776,557000.0],["2002-04-23",18.1376,18.4736,18.1376,18.3756,413000.0],["2002-04-24",18.4106,18.9006,18.3406,18.4106,561100.0],["2002-04-25",19.5306,19.7476,19.0826,19.4746,1188800.0],["2002-04-26",19.5306,19.8806,19.3696,19.4466,689000.0],["2002-04-29",19.6356,19.8316,19.4606,19.5236,644200.0],["2002-04-30",19.6006,19.8736,19.6006,19.7336,867800.0],["2002-05-01",19.7686,20.1256,19.5796,20.0696,685100.0],["2002-05-02",20.2866,20.6576,20.2236,20.5876,1086300.0],["2002-05-03",20.9306,21.0076,20.4126,20.7906,907400.0],["2002-05-06",20.9166,20.9236,20.4406,20.6226,568500.0],["2002-05-07",20.6226,20.9166,20.4686,20.5176,361900.0],["2002-05-08",20.8606,20.8956,20.2306,20.3286,432900.0],["2002-05-09",20.3006,20.3356,20.0206,20.0416,360500.0],["2002-05-10",19.9296,20.0556,19.6006,19.6356,289100.0],["2002-05-13",19.5306,19.8806,19.3416,19.6706,447500.0],["2002-05-14",19.7056,20.1956,19.7056,20.1256,384700.0],["2002-05-15",19.9506,20.1116,19.5306,20.0696,277600.0],["2002-05-16",19.8806,20.3496,19.8456,20.1116,292600.0],["2002-05-17",20.0206,20.1606,19.8526,20.0836,187800.0],["2002-05-20",20.0206,20.0906,19.6426,19.7616,147500.0],["2002-05-21",20.0206,20.0906,19.0686,19.2786,361500.0],["2002-05-22",19.2786,19.5026,18.9006,19.1876,534700.0],["2002-05-23",19.2506,19.4256,18.8166,19.2436,362800.0],["2002-05-24",19.4256,19.4256,18.9286,19.2086,205300.0],["2002-05-28",19.2086,19.2086,18.7466,18.9006,376900.0],["2002-05-29",18.6766,18.9356,18.6696,18.8236,484700.0],["2002-05-30",18.7256,18.7956,18.1446,18.4526,701600.0],["2002-05-31",18.4806,18.7606,18.4736,18.6206,326100.0],["2002-06-03",18.5506,18.5646,18.1516,18.2006,354800.0],["2002-06-04",17.8506,17.9416,17.3605,17.7875,512000.0],["2002-06-05",17.8156,18.2776,17.8156,18.2706,427500.0],["2002-06-06",18.3056,18.4666,18.0326,18.1656,343400.0],["2002-06-07",18.0956,18.4596,17.7456,18.3686,467200.0],["2002-06-10",18.5366,18.7466,18.4106,18.5366,280200.0],["2002-06-11",18.4806,18.7466,18.2356,18.3056,162300.0],["2002-06-12",18.2006,18.2006,17.7456,18.1026,430400.0],["2002-06-13",18.1446,18.5016,18.0256,18.0536,288400.0],["2002-06-14",18.0256,18.2426,17.2765,18.2216,737600.0],["2002-06-17",18.5156,19.0406,18.5156,18.8166,410000.0],["2002-06-18",18.4806,18.9706,18.4736,18.8656,316500.0],["2002-06-19",18.7956,19.1946,18.6416,18.9286,253300.0],["2002-06-20",19.0756,19.3136,18.7746,18.9006,309100.0],["2002-06-21",18.6066,18.9986,18.5996,18.9356,603900.0],["2002-06-24",18.9426,19.2156,18.5366,18.9426,250300.0],["2002-06-25",19.0406,19.2506,18.9566,19.0756,565800.0],["2002-06-26",18.8306,18.8306,18.5086,18.7046,442900.0],["2002-06-27",18.8306,19.0756,18.4456,19.0056,253800.0],["2002-06-28",19.0196,19.7756,19.0196,19.6006,546300.0],["2002-07-01",19.4956,19.7406,19.2086,19.2786,682200.0],["2002-07-02",19.1806,19.1806,18.5156,18.5786,893300.0],["2002-07-03",18.2006,18.2356,16.8005,17.6685,1054300.0],["2002-07-05",17.5005,18.5226,17.4655,18.4526,323000.0],["2002-07-08",18.4106,18.6416,18.2356,18.5086,377900.0],["2002-07-09",18.3406,18.6906,18.1656,18.1656,638300.0],["2002-07-10",18.0606,18.0606,17.5635,17.5635,534400.0],["2002-07-11",17.4305,17.4305,16.6815,17.0245,1232300.0],["2002-07-12",17.0455,17.3955,16.8075,16.9685,463400.0],["2002-07-15",16.9685,16.9755,15.0155,16.2475,1352900.0],["2002-07-16",16.1005,16.2405,15.4355,16.0025,651200.0],["2002-07-17",16.1985,16.5765,15.5545,15.8905,598500.0],["2002-07-18",15.8905,16.1565,15.6105,15.7365,263000.0],["2002-07-19",15.7365,15.7365,14.7775,14.8335,751100.0],["2002-07-22",14.8335,14.9945,13.3004,14.0004,1633500.0],["2002-07-23",14.0004,14.2874,13.5104,13.8184,939200.0],["2002-07-24",13.7204,14.5254,12.8104,14.2734,1660600.0],["2002-07-25",14.6304,15.6105,14.3224,14.6865,1417300.0],["2002-07-26",14.8965,15.2185,14.6164,15.0925,885000.0],["2002-07-29",15.4705,16.7305,15.4355,16.7305,953600.0],["2002-07-30",16.7375,17.0105,16.3805,16.7585,757100.0],["2002-07-31",16.6955,16.8145,15.7995,16.0165,688600.0],["2002-08-01",15.9255,16.1845,15.4915,15.7225,575000.0],["2002-08-02",15.7505,15.7505,14.9175,15.0505,668300.0],["2002-08-05",14.9805,15.1135,14.6165,14.6515,413100.0],["2002-08-06",15.0225,15.4005,15.0225,15.2815,761400.0],["2002-08-07",15.2815,15.4705,14.9315,15.1835,649100.0],["2002-08-08",15.1905,15.8345,15.1345,15.7365,920700.0],["2002-08-09",15.6805,15.9605,15.4705,15.8485,728700.0],["2002-08-12",15.8485,15.8485,15.3655,15.6455,405000.0],["2002-08-13",15.5755,15.7365,15.4425,15.5055,1009800.0],["2002-08-14",15.2955,15.4705,14.9105,15.4355,634800.0],["2002-08-15",15.5055,16.1355,15.4565,16.1005,591200.0],["2002-08-16",16.0865,16.2685,15.8275,16.1215,310000.0],["2002-08-19",16.1005,16.7935,16.1005,16.7585,337900.0],["2002-08-20",16.7165,16.7515,16.3945,16.4365,323400.0],["2002-08-21",16.5905,16.7795,16.4155,16.6465,308700.0],["2002-08-22",16.5905,17.0455,16.5205,16.9545,343600.0],["2002-08-23",16.8705,16.9055,16.4855,16.5415,411300.0],["2002-08-26",16.5555,16.7235,16.3735,16.6675,172500.0],["2002-08-27",16.9685,17.1855,16.7305,17.0665,534400.0],["2002-08-28",17.0525,17.0805,16.6815,16.7935,336500.0],["2002-08-29",16.5205,17.0245,16.3805,16.9895,566200.0],["2002-08-30",16.9405,17.3955,16.9125,17.1155,204900.0],["2002-09-03",16.6605,16.6605,16.0585,16.1355,484600.0],["2002-09-04",16.1565,16.6045,16.0655,16.5765,269100.0],["2002-09-05",16.4855,16.4855,16.1005,16.3035,239700.0],["2002-09-06",16.4295,16.8705,16.4155,16.8355,295800.0],["2002-09-09",16.7305,17.0525,16.5415,16.8985,197500.0],["2002-09-10",16.8845,17.1855,16.8705,17.1155,168600.0],["2002-09-11",17.1505,17.2345,16.9265,16.9825,197200.0],["2002-09-12",16.9685,16.9685,16.2755,16.3525,314500.0],["2002-09-13",16.2125,16.3455,15.9675,16.2895,440100.0],["2002-09-16",16.0655,16.3105,15.9885,16.2405,348900.0],["2002-09-17",16.2615,16.3805,15.2815,15.3725,648000.0],["2002-09-18",15.2255,15.5755,15.2255,15.4145,419200.0],["2002-09-19",15.2605,15.5055,15.0015,15.0155,255500.0],["2002-09-20",15.0155,15.2745,14.9875,15.1625,435400.0],["2002-09-23",15.1205,15.1205,14.5814,14.9455,586500.0],["2002-09-24",14.9455,15.1205,14.7005,15.0645,578200.0],["2002-09-25",14.9805,15.4355,14.7775,15.4215,373900.0],["2002-09-26",15.4635,15.8765,15.4495,15.8065,306800.0],["2002-09-27",15.6315,15.7505,15.0015,15.0925,253200.0],["2002-09-30",15.0505,15.0505,14.2454,14.7285,559800.0],["2002-10-01",14.9805,15.2045,14.4134,15.1135,669800.0],["2002-10-02",15.0645,15.0645,14.5744,14.6094,556000.0],["2002-10-03",14.6095,14.6095,13.9304,14.1684,938100.0],["2002-10-04",14.1684,14.1684,13.3844,13.6574,666500.0],["2002-10-07",13.7274,13.9444,12.9644,13.1044,407100.0],["2002-10-08",13.1814,13.7694,13.0694,13.6574,922900.0],["2002-10-09",13.6364,13.6364,12.9364,13.2514,816600.0],["2002-10-10",13.3004,13.4614,13.0134,13.4614,861900.0],["2002-10-11",13.8604,14.3854,13.7554,13.9864,399900.0],["2002-10-14",13.9934,14.2104,13.9234,14.0774,539900.0],["2002-10-15",14.7215,14.8755,14.5325,14.7005,482900.0],["2002-10-16",14.7004,14.7565,14.2104,14.2384,439200.0],["2002-10-17",14.5255,14.9315,14.3785,14.9315,340500.0],["2002-10-18",14.9105,14.9105,14.5184,14.8125,316400.0],["2002-10-21",14.6305,15.3515,14.4975,15.2955,509400.0],["2002-10-22",15.2675,15.2675,14.8615,15.0435,332000.0],["2002-10-23",15.0225,15.3025,14.7495,15.3025,323000.0],["2002-10-24",15.4285,15.7715,15.3655,15.5265,615200.0],["2002-10-25",13.8604,14.7705,13.7064,14.6165,1679600.0],["2002-10-28",14.3504,14.3504,13.3004,13.9304,1482400.0],["2002-10-29",13.8604,13.9514,13.2934,13.7554,639600.0],["2002-10-30",13.7204,14.3014,13.5454,14.2314,616200.0],["2002-10-31",14.2314,14.6164,14.1054,14.4064,563900.0],["2002-11-01",14.3924,14.7285,14.2244,14.7215,397700.0],["2002-11-04",14.7215,14.8405,14.3644,14.3854,557100.0],["2002-11-05",14.2174,14.3504,13.6224,13.7904,820100.0],["2002-11-06",13.9304,14.1544,13.5944,14.0004,608700.0],["2002-11-07",13.9794,13.9864,13.6364,13.6504,600100.0],["2002-11-08",13.6994,14.0074,13.5244,13.6154,386200.0],["2002-11-11",13.5804,13.5944,13.1604,13.3774,464100.0],["2002-11-12",13.4754,13.8464,13.4754,13.6434,354600.0],["2002-11-13",13.4684,13.9094,13.4334,13.6924,434600.0],["2002-11-14",13.7554,14.3294,13.6854,14.3294,307400.0],["2002-11-15",14.0704,14.5885,14.0704,14.5395,431200.0],["2002-11-18",14.5254,14.6935,14.0634,14.1614,451000.0],["2002-11-19",14.0704,14.1684,13.7554,13.9234,451400.0],["2002-11-20",13.8254,14.4204,13.8254,14.1894,411500.0],["2002-11-21",14.3689,15.0364,14.3617,14.943,737700.0],["2002-11-22",14.9574,15.1081,14.7062,14.8569,544700.0],["2002-11-25",14.9646,15.2014,14.7708,15.0005,308000.0],["2002-11-26",14.9789,14.9789,14.6631,14.7134,402600.0],["2002-11-27",14.8569,15.144,14.7995,15.144,432900.0],["2002-11-29",15.2158,15.3306,15.0364,15.0866,127400.0],["2002-12-02",15.2158,15.3378,15.0722,15.144,602700.0],["2002-12-03",15.1225,15.1871,14.1894,14.3545,890800.0],["2002-12-04",14.3186,14.8569,14.1751,14.7134,644700.0],["2002-12-05",14.7493,14.7995,14.4263,14.5698,530000.0],["2002-12-06",14.5627,14.9072,14.3545,14.7421,328600.0],["2002-12-09",14.5698,14.5985,14.2827,14.2827,207300.0],["2002-12-10",14.2899,14.5914,14.2325,14.5698,257900.0],["2002-12-11",14.4981,14.6416,14.3402,14.5555,304600.0],["2002-12-12",14.6488,14.6488,14.3186,14.4335,371800.0],["2002-12-13",14.3186,14.5698,14.1033,14.4981,583200.0],["2002-12-16",14.5627,14.7277,14.4765,14.6775,417400.0],["2002-12-17",14.7636,14.8569,14.4694,14.5124,451600.0],["2002-12-18",14.4981,14.4981,14.089,14.1966,347100.0],["2002-12-19",14.1751,14.4048,13.9526,14.01,491500.0],["2002-12-20",13.9741,14.2469,13.9598,14.1464,468500.0],["2002-12-23",14.1751,14.254,14.0028,14.254,304400.0],["2002-12-24",14.3186,14.3186,14.0674,14.0674,118700.0],["2002-12-26",14.1392,14.5196,14.1392,14.2612,279800.0],["2002-12-27",14.1751,14.2038,14.0028,14.0531,201100.0],["2002-12-30",14.0603,14.132,13.8378,14.1033,317300.0],["2002-12-31",14.1105,14.4263,13.9454,14.254,331300.0],["2003-01-02",14.2397,14.7995,14.1966,14.7995,440000.0],["2003-01-03",14.7852,14.8282,14.5698,14.5985,371000.0],["2003-01-06",14.6057,14.8354,14.5842,14.778,269700.0],["2003-01-07",14.7493,15.0579,14.6847,14.9215,376800.0],["2003-01-08",14.8713,14.8713,14.577,14.6129,239000.0],["2003-01-09",14.6416,15.0579,14.6416,14.9861,236500.0],["2003-01-10",14.7134,15.2158,14.7134,15.0579,404500.0],["2003-01-13",15.1799,15.2732,14.9502,14.9861,296200.0],["2003-01-14",14.9861,15.0507,14.7852,15.0005,339000.0],["2003-01-15",15.0005,15.0076,14.5842,14.7349,371700.0],["2003-01-16",14.7349,14.7421,14.4263,14.5124,342600.0],["2003-01-17",14.5124,14.5124,14.2827,14.3545,280100.0],["2003-01-21",14.3904,14.4263,14.0315,14.0387,449700.0],["2003-01-22",13.9239,13.9957,13.6727,13.8593,494900.0],["2003-01-23",13.8593,14.132,13.8521,14.1248,408800.0],["2003-01-24",14.0028,14.0028,13.5865,13.6296,756700.0],["2003-01-27",13.3641,13.6727,13.3641,13.4358,571700.0],["2003-01-28",13.687,13.7086,13.3928,13.6583,435600.0],["2003-01-29",13.4574,13.7732,13.2779,13.6224,513500.0],["2003-01-30",13.644,14.0746,13.4932,13.6368,859600.0],["2003-01-31",13.644,14.1607,13.644,13.9741,366600.0],["2003-02-03",14.0172,14.254,13.9957,14.1823,381300.0],["2003-02-04",14.0315,14.089,13.7875,13.8162,329100.0],["2003-02-05",13.888,14.1033,13.7588,13.7588,450800.0],["2003-02-06",13.766,13.9167,13.644,13.7444,297200.0],["2003-02-07",13.7947,13.888,13.5076,13.5076,241900.0],["2003-02-10",13.4358,13.7732,13.4358,13.6368,522500.0],["2003-02-11",13.7014,13.8808,13.5937,13.6224,317700.0],["2003-02-12",13.6009,13.6727,13.4215,13.4215,278900.0],["2003-02-13",13.4286,13.6153,13.3066,13.4286,415300.0],["2003-02-14",13.4789,13.7373,13.3497,13.7086,227700.0],["2003-02-18",13.7157,13.9454,13.644,13.7229,383200.0],["2003-02-19",13.7086,13.7086,13.4143,13.5148,262700.0],["2003-02-20",13.5794,13.5937,13.3066,13.3497,394200.0],["2003-02-21",13.4932,13.7157,13.2707,13.6583,367200.0],["2003-02-24",13.6583,13.6727,13.3138,13.3353,334800.0],["2003-02-25",13.3138,13.4358,13.0841,13.4286,350900.0],["2003-02-26",13.4215,13.4286,13.1703,13.1918,474400.0],["2003-02-27",13.2062,13.644,13.12,13.644,365200.0],["2003-02-28",13.644,13.8162,13.565,13.565,334700.0],["2003-03-03",13.6368,13.6798,13.4574,13.4717,593000.0],["2003-03-04",13.5291,13.5435,13.0985,13.1272,609000.0],["2003-03-05",13.0626,13.2636,13.0267,13.1057,401800.0],["2003-03-06",13.1057,13.1057,12.8473,12.9334,367000.0],["2003-03-07",12.6463,13.077,12.632,12.9908,512100.0],["2003-03-10",12.8975,12.9191,12.7755,12.8114,317400.0],["2003-03-11",12.7755,12.955,12.5459,12.5602,303600.0],["2003-03-12",12.431,12.632,11.7348,12.6033,400800.0],["2003-03-13",12.675,13.2133,12.675,13.2133,358500.0],["2003-03-14",13.1774,13.6368,13.0698,13.4502,592900.0],["2003-03-17",13.4502,14.132,13.2707,14.0961,749400.0],["2003-03-18",14.1105,14.1823,13.7445,13.8449,697000.0],["2003-03-19",13.7732,13.9167,13.6942,13.9167,367000.0],["2003-03-20",13.9167,14.2038,13.4932,14.0387,706100.0],["2003-03-21",14.1392,14.4335,14.0818,14.3402,1044200.0],["2003-03-24",14.3473,14.3473,13.7157,13.8162,519800.0],["2003-03-25",13.7803,14.0531,13.7732,13.9885,742900.0],["2003-03-26",13.9885,14.0674,13.7444,13.8162,470000.0],["2003-03-27",13.7444,13.8593,13.6081,13.7301,695300.0],["2003-03-28",13.7301,13.7732,13.565,13.565,347800.0],["2003-03-31",13.5076,13.7732,13.2851,13.6368,578000.0],["2003-04-01",13.6009,13.809,13.5722,13.6368,544600.0],["2003-04-02",13.8162,14.0459,13.7086,13.9957,693000.0],["2003-04-03",14.1033,14.2397,13.9957,14.0172,509000.0],["2003-04-04",14.1966,14.2612,13.9813,14.0315,423500.0],["2003-04-07",14.2827,14.4981,14.2827,14.3186,551000.0],["2003-04-08",14.4263,14.4263,14.1033,14.1177,388800.0],["2003-04-09",14.211,14.4119,13.8665,13.9239,329600.0],["2003-04-10",14.0674,14.0674,13.7803,14.0028,330200.0],["2003-04-11",13.9741,14.2038,13.9598,14.0315,315400.0],["2003-04-14",13.9598,14.2827,13.9095,14.2756,358000.0],["2003-04-15",14.2756,14.5052,14.0674,14.4837,364600.0],["2003-04-16",14.4765,14.7708,14.4765,14.6703,1025600.0],["2003-04-17",14.7062,14.8426,14.6129,14.8426,482800.0],["2003-04-21",14.7851,14.9287,14.7851,14.8139,475800.0],["2003-04-22",14.7851,15.2588,14.6416,15.2158,252100.0],["2003-04-23",15.144,15.1799,14.943,15.1512,385600.0],["2003-04-24",15.1512,15.6105,15.0005,15.5962,785400.0],["2003-04-25",15.5531,15.5531,15.0722,15.0722,537300.0],["2003-04-28",15.0794,15.5962,15.0722,15.5818,486900.0],["2003-04-29",15.5747,15.7684,15.4239,15.6751,376200.0],["2003-04-30",15.6464,15.79,15.4024,15.668,464000.0],["2003-05-01",15.6464,15.79,15.2947,15.7397,469500.0],["2003-05-02",15.3952,15.7756,15.388,15.6823,641100.0],["2003-05-05",15.6464,15.7684,15.5244,15.589,312500.0],["2003-05-06",15.5172,15.8617,15.5172,15.668,452800.0],["2003-05-07",15.668,16.0986,15.6249,15.9766,600500.0],["2003-05-08",15.8761,16.0125,15.6823,15.8474,399700.0],["2003-05-09",15.8617,16.0914,15.6464,16.0842,463600.0],["2003-05-12",15.8976,16.2493,15.8402,16.2421,280200.0],["2003-05-13",16.0053,16.0986,15.9335,15.9981,516800.0],["2003-05-14",15.9981,16.0053,15.7613,15.8115,296700.0],["2003-05-15",15.8259,15.8617,15.6392,15.833,407900.0],["2003-05-16",15.8402,15.8617,15.6321,15.79,410400.0],["2003-05-19",15.7541,15.7541,15.1943,15.2301,586400.0],["2003-05-20",15.3019,15.4311,14.9933,15.0866,438000.0],["2003-05-21",15.0794,15.101,14.8569,15.101,347600.0],["2003-05-22",15.1081,15.1871,14.9359,15.1297,312500.0],["2003-05-23",15.1297,15.144,14.9287,15.1081,214500.0],["2003-05-27",15.1081,15.668,15.0364,15.6464,289600.0],["2003-05-28",15.6751,15.7613,15.5172,15.5603,380700.0],["2003-05-29",15.5244,15.6321,15.1655,15.3665,407700.0],["2003-05-30",15.4311,15.7971,15.4311,15.7541,519200.0],["2003-06-02",15.8474,16.1416,15.8258,15.9335,519800.0],["2003-06-03",15.9335,16.1345,15.9335,16.0771,327000.0],["2003-06-04",16.0555,16.6082,16.0555,16.5077,444100.0],["2003-06-05",16.4359,16.6799,16.3641,16.6153,394200.0],["2003-06-06",17.9503,18.0006,17.2972,17.3331,905600.0],["2003-06-09",17.9431,17.9431,17.5771,17.613,1009700.0],["2003-06-10",17.6202,17.8355,17.4838,17.6991,705100.0],["2003-06-11",17.7996,18.1872,17.7494,18.0293,495400.0],["2003-06-12",18.1226,18.2159,17.8355,18.0077,395200.0],["2003-06-13",18.0508,18.2446,17.9431,18.0652,411300.0],["2003-06-16",18.1226,18.5532,18.1226,18.4168,509600.0],["2003-06-17",18.4814,18.8905,18.3953,18.7972,808700.0],["2003-06-18",18.7685,19.0413,18.6035,18.9551,943500.0],["2003-06-19",18.8834,18.948,18.5891,18.5891,445700.0],["2003-06-20",18.8403,18.948,18.6034,18.668,601400.0],["2003-06-23",18.6609,18.668,18.302,18.3666,572600.0],["2003-06-24",18.3451,18.4384,18.0939,18.2015,457100.0],["2003-06-25",18.2661,18.2733,17.814,17.8498,410400.0],["2003-06-26",17.7924,18.0006,17.5915,17.9862,819100.0],["2003-06-27",17.9862,18.1943,17.8498,17.9288,293800.0],["2003-06-30",17.936,18.0723,17.814,17.9575,299700.0],["2003-07-01",17.9073,18.0508,17.6919,18.0436,461700.0],["2003-07-02",18.0436,18.3307,17.9934,18.2661,372500.0],["2003-07-03",18.1585,18.1872,17.9934,18.0508,176100.0],["2003-07-07",18.1154,18.381,18.101,18.1656,626100.0],["2003-07-08",18.2805,18.2805,17.9719,18.1226,954900.0],["2003-07-09",18.1226,18.1943,17.8785,17.8857,684500.0],["2003-07-10",17.7996,17.7996,17.491,17.5484,717000.0],["2003-07-11",17.7278,17.8857,17.6273,17.6919,543300.0],["2003-07-14",17.7422,17.9288,17.5484,17.6919,615200.0],["2003-07-15",17.7565,17.8283,17.4766,17.4766,461000.0],["2003-07-16",17.6202,17.7135,17.369,17.6273,501500.0],["2003-07-17",17.5412,17.7207,17.4766,17.5484,631500.0],["2003-07-18",17.5843,17.7565,17.5197,17.7494,559700.0],["2003-07-21",17.6561,17.6561,17.5125,17.5412,535700.0],["2003-07-22",17.5986,18.1369,17.5843,17.9144,712400.0],["2003-07-23",17.9144,18.2302,17.7637,18.2231,544400.0],["2003-07-24",18.5532,19.0556,18.4743,18.8905,1083600.0],["2003-07-25",18.948,19.3786,18.948,19.2351,706500.0],["2003-07-28",19.1633,19.2494,18.948,19.0915,477400.0],["2003-07-29",19.1633,19.2063,18.8762,19.1417,529000.0],["2003-07-30",19.1489,19.3068,19.1346,19.1633,499700.0],["2003-07-31",19.235,19.4288,19.0915,19.3427,728200.0],["2003-08-01",19.2709,19.3786,19.235,19.2996,353900.0],["2003-08-04",19.2996,19.4145,19.1489,19.3786,369700.0],["2003-08-05",19.3212,19.4719,19.0915,19.1633,590000.0],["2003-08-06",19.0197,19.0269,18.7829,18.869,482700.0],["2003-08-07",18.9264,19.0915,18.8403,19.0915,357100.0],["2003-08-08",19.1059,19.2207,19.07,19.2207,258100.0],["2003-08-11",19.1059,19.1561,18.7901,18.9193,237100.0],["2003-08-12",19.0413,19.2853,18.948,19.2853,215100.0],["2003-08-13",19.2853,19.3642,19.0197,19.0269,411000.0],["2003-08-14",19.0269,19.07,18.8331,19.0269,670900.0],["2003-08-15",19.0915,19.1848,18.8762,19.0556,172800.0],["2003-08-18",18.9623,19.2638,18.9623,19.2063,294500.0],["2003-08-19",19.2709,19.637,19.2351,19.637,445700.0],["2003-08-20",19.637,19.8666,19.5508,19.8236,391700.0],["2003-08-21",19.9887,20.0604,19.8451,19.9815,459900.0],["2003-08-22",20.082,20.082,19.3068,19.3642,321900.0],["2003-08-25",19.3642,19.3714,19.07,19.3499,273700.0],["2003-08-26",19.3499,19.3786,18.8475,19.1059,348100.0],["2003-08-27",19.1059,19.2063,18.9049,19.1059,397200.0],["2003-08-28",19.0197,19.1417,18.7972,19.1346,315300.0],["2003-08-29",18.9623,19.3714,18.9623,19.3642,292600.0],["2003-09-02",19.2351,19.4504,19.07,19.436,491300.0],["2003-09-03",19.5221,20.0533,19.5078,19.9743,567300.0],["2003-09-04",19.9169,20.0963,19.8882,20.082,421900.0],["2003-09-05",20.0963,20.2255,20.0604,20.1035,516200.0],["2003-09-08",20.1968,20.4408,20.0748,20.3116,382200.0],["2003-09-09",20.204,20.204,19.8308,20.125,670900.0],["2003-09-10",20.0963,20.0963,19.4432,19.5724,686100.0],["2003-09-11",19.7375,19.7733,19.5939,19.6872,361800.0],["2003-09-12",19.558,19.637,19.3212,19.6154,465100.0],["2003-09-15",19.6442,19.759,19.5796,19.7303,311800.0],["2003-09-16",19.7949,20.0174,19.7446,19.9958,326800.0],["2003-09-17",19.9958,20.003,19.7159,19.7231,376300.0],["2003-09-18",19.7375,19.8308,19.6298,19.7949,493600.0],["2003-09-19",19.7016,19.7949,19.5939,19.7159,334300.0],["2003-09-22",19.6226,19.6944,19.4073,19.5293,360300.0],["2003-09-23",19.6011,19.8523,19.5939,19.7375,350500.0],["2003-09-24",19.7446,19.7518,19.2853,19.3068,559800.0],["2003-09-25",19.3427,19.3427,18.6178,18.6537,680000.0],["2003-09-26",18.6609,18.6896,18.3881,18.3953,408100.0],["2003-09-29",18.5532,18.5891,18.2733,18.3379,593100.0],["2003-09-30",18.3379,18.5317,18.0795,18.4312,263900.0],["2003-10-01",18.3738,18.625,18.2733,18.625,343500.0],["2003-10-02",18.6609,18.7326,18.5604,18.5891,329300.0],["2003-10-03",19.0556,19.4504,18.948,19.1992,669300.0],["2003-10-06",19.0915,19.2996,19.0915,19.1489,201200.0],["2003-10-07",19.0771,19.4001,19.0126,19.3858,426100.0],["2003-10-08",19.3858,19.4145,19.0269,19.1202,381500.0],["2003-10-09",19.2996,19.6226,19.1633,19.3786,431200.0],["2003-10-10",19.4145,19.5796,19.3642,19.3642,662000.0],["2003-10-13",19.4504,19.7231,19.3858,19.6442,255000.0],["2003-10-14",19.7159,19.7805,19.5867,19.7016,269700.0],["2003-10-15",19.7375,19.8236,19.5293,19.5293,460300.0],["2003-10-16",19.5365,19.8308,19.5221,19.7375,569000.0],["2003-10-17",19.6657,19.8092,19.515,19.6083,422100.0],["2003-10-20",19.7375,20.0963,19.7375,19.9456,329600.0],["2003-10-21",20.0604,20.0676,19.8738,19.9169,250800.0],["2003-10-22",19.8451,19.8451,19.5365,19.7303,304500.0],["2003-10-23",19.6657,19.9312,19.4145,19.9169,574200.0],["2003-10-24",19.9528,20.2327,19.7087,19.9025,594000.0],["2003-10-27",19.9097,20.6131,19.9097,20.5916,539500.0],["2003-10-28",20.5772,21.094,18.1585,20.9504,727400.0],["2003-10-29",20.9217,21.1944,20.8499,21.1729,552500.0],["2003-10-30",21.1729,21.2734,20.8643,21.259,678200.0],["2003-10-31",21.3882,21.3882,21.1011,21.2949,359000.0],["2003-11-03",21.2949,21.3739,21.216,21.3165,237800.0],["2003-11-04",21.2806,21.5174,21.137,21.3093,336000.0],["2003-11-05",21.3523,21.4241,21.1729,21.4169,515900.0],["2003-11-06",21.4098,21.6179,21.3308,21.6179,435100.0],["2003-11-07",21.5318,22.0701,21.5102,21.8978,1044100.0],["2003-11-10",21.8906,21.9552,21.5677,21.6035,563500.0],["2003-11-11",21.5318,21.5964,21.3882,21.4241,531300.0],["2003-11-12",21.4385,21.8548,21.4241,21.8189,459900.0],["2003-11-13",21.7112,21.9983,21.6681,21.783,456300.0],["2003-11-14",21.783,21.8978,21.5461,21.6179,319700.0],["2003-11-17",21.6179,21.6179,21.0365,21.2447,298200.0],["2003-11-18",21.2447,21.4528,19.5221,21.1442,222800.0],["2003-11-19",21.2088,21.3165,21.0868,21.2303,293400.0],["2003-11-20",21.137,21.4098,20.9935,21.1514,256500.0],["2003-11-21",21.3193,21.6479,21.3193,21.626,256500.0],["2003-11-24",21.6186,21.7428,21.5529,21.6917,357700.0],["2003-11-25",21.6552,21.7939,21.5821,21.6844,369500.0],["2003-11-26",21.8304,21.8304,21.5821,21.7282,243900.0],["2003-11-28",21.7574,21.9545,21.7574,21.9399,194200.0],["2003-12-01",21.9399,22.1224,21.8669,22.1078,280900.0],["2003-12-02",21.991,22.0421,21.8304,21.9034,291700.0],["2003-12-03",21.9034,22.2319,21.8304,22.1954,589500.0],["2003-12-04",22.0859,22.21,22.0494,22.1881,396100.0],["2003-12-05",22.0494,22.1516,21.772,21.7939,584200.0],["2003-12-08",21.6844,21.9326,21.626,21.8961,541700.0],["2003-12-09",21.9399,22.0421,21.772,21.8085,387400.0],["2003-12-10",21.7209,21.9107,21.5895,21.626,621300.0],["2003-12-11",21.7501,22.0786,21.7501,22.0786,378600.0],["2003-12-12",22.0494,22.305,21.9253,22.305,436200.0],["2003-12-15",22.4145,22.597,22.3488,22.3707,592200.0],["2003-12-16",22.2977,22.378,21.845,22.378,731900.0],["2003-12-17",22.378,22.5021,22.2027,22.5021,313600.0],["2003-12-18",22.5021,23.0205,22.4656,23.0205,459200.0],["2003-12-19",23.0716,23.2103,22.8671,23.1811,994900.0],["2003-12-22",23.1811,23.3563,23.0716,23.3344,341600.0],["2003-12-23",23.1373,23.1373,22.7868,22.9256,572500.0],["2003-12-24",22.9767,23.0935,22.7795,23.057,90200.0],["2003-12-26",23.057,23.2103,23.0132,23.1884,72900.0],["2003-12-29",23.1957,23.3344,23.1811,23.2468,286400.0],["2003-12-30",23.3271,23.3271,23.1081,23.3125,237500.0],["2003-12-31",23.2541,23.422,23.203,23.2395,404000.0],["2004-01-02",23.2906,23.5096,23.2833,23.3198,285100.0],["2004-01-05",23.2979,23.4877,23.2322,23.4366,407300.0],["2004-01-06",23.3636,23.3636,23.1008,23.1446,303000.0],["2004-01-07",22.9986,23.0643,22.816,22.9475,697600.0],["2004-01-08",22.8891,23.2322,22.8525,23.1227,317600.0],["2004-01-09",22.9986,23.1154,22.8525,23.0789,324700.0],["2004-01-12",23.0716,23.2906,23.0643,23.1738,338100.0],["2004-01-13",23.057,23.6338,23.057,23.5754,606600.0],["2004-01-14",23.6192,24.0572,23.6192,23.8747,361700.0],["2004-01-15",23.8747,24.9772,23.7287,24.9553,840900.0],["2004-01-16",25.6124,26.2111,25.3714,25.9555,1420600.0],["2004-01-20",25.773,26.1088,25.4079,25.8095,579200.0],["2004-01-21",25.7,26.4739,25.4663,26.4739,483000.0],["2004-01-22",26.4301,26.4301,25.9555,26.2841,681700.0],["2004-01-23",26.2476,26.3936,26.1746,26.3425,497800.0],["2004-01-26",26.2476,26.5688,26.0796,26.5469,399800.0],["2004-01-27",26.6345,26.671,26.3571,26.6491,569600.0],["2004-01-28",26.6126,26.9047,25.9117,25.9117,723700.0],["2004-01-29",26.6126,26.6126,25.627,25.846,866300.0],["2004-01-30",25.1889,25.5321,25.0648,25.4444,833900.0],["2004-02-02",25.627,26.1016,25.627,25.9336,700000.0],["2004-02-03",25.6854,26.2841,25.6635,26.2695,466400.0],["2004-02-04",25.9044,26.2622,25.8314,26.16,638600.0],["2004-02-05",26.1015,26.2622,26.0577,26.1381,885500.0],["2004-02-06",26.1527,26.2841,26.0212,26.2695,518400.0],["2004-02-09",26.2111,26.6491,26.2111,26.5177,594500.0],["2004-02-10",26.6126,26.7586,26.4009,26.7586,767900.0],["2004-02-11",26.7586,27.3719,26.7586,27.3427,772600.0],["2004-02-12",27.4158,27.4158,27.1602,27.1602,357000.0],["2004-02-13",27.0653,27.3062,26.7587,27.204,484600.0],["2004-02-17",27.3427,28.0874,27.2916,27.8392,912400.0],["2004-02-18",28.1094,28.1824,27.9706,28.0071,490900.0],["2004-02-19",27.9633,28.0363,27.7808,27.8392,833500.0],["2004-02-20",27.8392,27.9049,27.4742,27.6129,415400.0],["2004-02-23",27.6932,27.7443,27.3865,27.4961,335800.0],["2004-02-24",27.1967,27.2113,26.8098,27.0872,587300.0],["2004-02-25",27.1602,27.8027,27.0945,27.7005,518300.0],["2004-02-26",27.7443,28.0948,27.3865,27.9195,523700.0],["2004-02-27",28.0729,28.9417,28.0364,28.7373,1368000.0],["2004-03-01",28.6204,28.8103,28.1897,28.803,891900.0],["2004-03-02",28.8395,29.1753,28.803,29.0731,620500.0],["2004-03-03",29.168,29.168,28.7664,28.9709,534900.0],["2004-03-04",29.1315,29.1388,28.5547,28.8322,413600.0],["2004-03-05",28.4744,29.0512,28.4744,28.7153,642000.0],["2004-03-08",29.0585,29.6353,28.949,29.4163,877100.0],["2004-03-09",30.1902,30.5552,30.0296,30.1537,1342100.0],["2004-03-10",30.0807,30.2705,29.8324,30.0369,859900.0],["2004-03-11",29.6426,29.6791,28.562,28.7081,1417200.0],["2004-03-12",28.7154,29.4601,28.6058,29.4601,746900.0],["2004-03-15",29.4601,29.6718,28.9125,29.1534,972500.0],["2004-03-16",29.1899,29.3798,28.9271,29.1753,880800.0],["2004-03-17",29.2483,29.3433,29.022,29.2775,1000900.0],["2004-03-18",29.2045,29.2556,29.0804,29.1826,623100.0],["2004-03-19",29.1315,29.3506,28.803,28.8103,804000.0],["2004-03-22",28.6569,28.6569,28.0217,28.2773,742600.0],["2004-03-23",28.5474,28.5474,28.0218,28.1678,586700.0],["2004-03-24",28.1751,28.4744,28.1167,28.2554,681600.0],["2004-03-25",28.3284,28.6058,27.9998,28.5328,589200.0],["2004-03-26",28.5401,28.9855,28.4014,28.6862,552200.0],["2004-03-29",28.8395,29.3943,28.803,29.2848,487600.0],["2004-03-30",29.1315,29.3579,28.9271,29.3287,369400.0],["2004-03-31",29.314,29.847,29.241,29.8105,443500.0],["2004-04-01",29.7521,29.7594,29.0731,29.1753,611500.0],["2004-04-02",29.2045,30.2778,29.2045,30.2632,898400.0],["2004-04-05",30.2632,30.6647,30.2121,30.6647,565900.0],["2004-04-06",30.6647,30.9933,30.4895,30.5844,765700.0],["2004-04-07",30.6136,30.6136,30.1026,30.4749,427700.0],["2004-04-08",30.6282,30.7377,29.7886,30.0222,379700.0],["2004-04-12",30.0223,30.5917,30.0223,30.5479,298000.0],["2004-04-13",30.4822,30.7816,29.993,29.993,829900.0],["2004-04-14",29.9346,30.3727,29.7667,30.3727,811300.0],["2004-04-15",30.3727,30.7378,30.2267,30.621,1019200.0],["2004-04-16",30.6647,31.1028,30.4822,31.0663,717400.0],["2004-04-19",31.2123,31.2123,30.8619,30.9933,707700.0],["2004-04-20",31.7599,32.49,30.9203,31.0152,1816300.0],["2004-04-21",31.1758,31.738,31.1539,31.738,920900.0],["2004-04-22",31.6869,31.8549,31.4679,31.5774,840000.0],["2004-04-23",31.6869,31.7088,31.2634,31.3949,558900.0],["2004-04-26",31.5409,31.6869,31.2854,31.3511,461500.0],["2004-04-27",31.3584,31.3584,30.2778,30.4457,1110300.0],["2004-04-28",30.2632,30.7232,30.2267,30.6721,1064500.0],["2004-04-29",30.5187,30.7232,30.0515,30.2997,967800.0],["2004-04-30",30.0807,30.3216,29.8616,30.015,608900.0],["2004-05-03",29.9346,30.2997,29.7886,30.2997,611000.0],["2004-05-04",30.1537,30.6648,30.088,30.4457,683700.0],["2004-05-05",30.3727,30.7743,30.1172,30.7232,513800.0],["2004-05-06",30.6575,30.6575,29.7886,29.9127,555500.0],["2004-05-07",29.8835,29.8981,28.7665,28.7665,744000.0],["2004-05-10",28.2554,28.4014,27.8465,28.0363,1520900.0],["2004-05-11",28.2189,28.7592,28.2189,28.7153,647800.0],["2004-05-12",28.7665,29.0877,27.9195,29.0658,1425000.0],["2004-05-13",28.5839,29.1607,28.5839,28.8468,1301600.0],["2004-05-14",28.8541,29.0439,28.6204,28.9709,526800.0],["2004-05-17",28.876,28.8833,27.8903,28.0875,947100.0],["2004-05-18",28.2554,28.7445,28.1605,28.6788,317900.0],["2004-05-19",28.803,29.8178,28.803,29.1315,957700.0],["2004-05-20",29.1096,29.3286,28.9417,29.1169,521300.0],["2004-05-21",29.2045,29.409,28.8468,28.8906,646700.0],["2004-05-24",28.9636,29.2921,28.8029,29.1972,817400.0],["2004-05-25",29.241,29.7156,29.095,29.6499,1050300.0],["2004-05-26",29.6864,30.4457,29.6353,30.2267,1047600.0],["2004-05-27",30.0442,30.0515,29.3213,29.5112,1008700.0],["2004-05-28",29.5112,29.7594,29.3579,29.5696,1428200.0],["2004-06-01",29.5696,29.5696,29.1169,29.2629,1068000.0],["2004-06-02",29.2921,29.7959,29.1607,29.5842,1094800.0],["2004-06-03",29.4966,29.4966,28.9417,28.9417,660500.0],["2004-06-04",29.095,29.2337,28.9417,29.168,322800.0],["2004-06-07",29.3505,29.9711,29.3067,29.9711,500200.0],["2004-06-08",30.0077,30.0515,29.7083,29.8616,513200.0],["2004-06-09",29.8616,29.9128,29.7375,29.7813,374500.0],["2004-06-10",29.7156,29.8105,29.5039,29.8032,603800.0],["2004-06-14",29.8032,29.8543,29.6572,29.8251,472900.0],["2004-06-15",29.8251,30.1464,29.7594,30.0807,690800.0],["2004-06-16",30.088,30.2632,30.0149,30.1464,426400.0],["2004-06-17",30.1537,30.5771,29.9346,30.526,648300.0],["2004-06-18",30.4092,30.4749,30.1464,30.1756,629800.0],["2004-06-21",30.0076,30.2413,29.9638,29.9638,240700.0],["2004-06-22",29.9565,29.9565,29.3652,29.7083,529400.0],["2004-06-23",29.6426,29.8251,29.5769,29.6426,511200.0],["2004-06-24",29.5696,29.5696,29.0658,29.1242,848400.0],["2004-06-25",29.1388,29.4601,29.1388,29.2994,689600.0],["2004-06-28",29.482,29.701,29.1315,29.2775,634900.0],["2004-06-29",29.2775,29.6353,29.2775,29.4309,404100.0],["2004-06-30",29.4674,29.8543,29.3067,29.7886,367000.0],["2004-07-01",29.5331,29.5331,28.6204,28.6204,1249300.0],["2004-07-02",28.6934,28.6934,28.1459,28.4014,533600.0],["2004-07-06",28.4306,28.5109,27.6786,27.6786,714800.0],["2004-07-07",27.7443,28.0655,27.4157,27.6275,703300.0],["2004-07-08",27.6275,27.6275,26.7805,26.7951,1029300.0],["2004-07-09",26.7952,27.131,26.7952,26.9412,639000.0],["2004-07-12",26.9777,27.0142,26.7513,26.8317,583700.0],["2004-07-13",26.9412,27.3719,26.9412,27.2186,1322400.0],["2004-07-14",27.3062,27.6567,27.1967,27.3208,824000.0],["2004-07-15",27.3938,27.5253,27.1456,27.1821,591300.0],["2004-07-16",27.2478,27.3062,26.7075,26.7367,1334300.0],["2004-07-19",26.8025,26.8098,26.0796,26.1234,929500.0],["2004-07-20",26.1965,26.4666,25.8533,26.4666,861500.0],["2004-07-21",26.6491,26.8755,26.1527,26.2184,638700.0],["2004-07-22",26.065,26.233,25.3714,25.9555,1075200.0],["2004-07-23",25.7,25.8095,25.1962,25.4444,608000.0],["2004-07-26",25.627,25.7949,25.3057,25.4517,549100.0],["2004-07-27",25.4444,25.459,25.2254,25.3349,707900.0],["2004-07-28",25.3714,25.5759,25.3568,25.5102,1688700.0],["2004-07-29",26.5031,28.4379,26.1016,28.2408,2752800.0],["2004-07-30",28.1678,28.4963,27.9998,28.4963,552500.0],["2004-08-02",28.4963,28.7154,28.1094,28.7008,608100.0],["2004-08-03",28.4744,28.803,27.9998,27.9998,703200.0],["2004-08-04",27.9998,28.5036,27.5837,28.3211,558700.0],["2004-08-05",28.1824,28.2189,26.8901,26.8974,1069400.0],["2004-08-06",26.9047,26.9047,26.4593,26.5104,878300.0],["2004-08-09",26.6491,27.0726,26.6491,26.7732,338600.0],["2004-08-10",26.8682,27.6494,26.8682,27.6348,517000.0],["2004-08-11",27.4523,27.6056,27.0726,27.4304,479100.0],["2004-08-12",27.3793,27.4158,26.9485,27.0945,562900.0],["2004-08-13",27.0945,27.1602,26.6564,26.6783,531300.0],["2004-08-16",26.7952,27.6348,26.744,27.5983,649400.0],["2004-08-17",27.4888,27.9122,27.445,27.6129,435300.0],["2004-08-18",27.7954,28.4744,27.7735,28.4306,615600.0],["2004-08-19",28.2189,28.3795,27.9268,28.1167,324600.0],["2004-08-20",28.1166,28.4452,27.9487,28.416,367500.0],["2004-08-23",28.5985,28.9125,28.4817,28.6131,312400.0],["2004-08-24",28.6934,29.0658,27.9268,27.9925,819900.0],["2004-08-25",28.1459,28.2335,27.7151,28.1313,548400.0],["2004-08-26",28.2919,29.1826,28.1386,28.343,496200.0],["2004-08-27",28.416,28.5328,28.2773,28.4014,229200.0],["2004-08-30",28.4379,28.6862,28.27,28.6277,342000.0],["2004-08-31",28.5839,28.7738,28.5036,28.7008,949400.0],["2004-09-01",28.6204,29.0439,28.4963,28.5693,810200.0],["2004-09-02",28.5693,28.7519,28.4452,28.5547,645100.0],["2004-09-03",28.5474,28.6496,28.5109,28.5912,382000.0],["2004-09-07",28.5985,30.3362,28.5839,30.2559,2003400.0],["2004-09-08",30.2267,30.3143,29.9565,29.9711,804100.0],["2004-09-09",29.8616,30.2048,29.5696,29.7667,1242500.0],["2004-09-10",29.8251,30.2413,29.6061,30.2048,505600.0],["2004-09-13",30.2048,30.5771,30.1026,30.5552,497400.0],["2004-09-14",30.5552,30.9422,30.5114,30.7962,713600.0],["2004-09-15",30.8473,30.8838,30.088,30.3508,405700.0],["2004-09-16",30.3508,30.6355,30.3289,30.6282,263200.0],["2004-09-17",30.6648,30.9568,30.6648,30.7597,347200.0],["2004-09-20",30.7378,30.986,30.694,30.8911,340700.0],["2004-09-21",30.9495,31.5336,30.9495,31.5263,839700.0],["2004-09-22",31.4679,31.5701,31.2707,31.4387,635400.0],["2004-09-23",31.5409,31.7891,31.446,31.7161,808900.0],["2004-09-24",31.7161,31.8767,31.7161,31.8329,356700.0],["2004-09-27",31.8329,31.8621,31.4606,31.4752,591200.0],["2004-09-28",32.0885,32.2053,31.7526,32.0885,935100.0],["2004-09-29",32.3951,33.0741,32.271,32.9938,1172500.0],["2004-09-30",32.6799,33.5122,32.6726,33.41,784000.0],["2004-10-01",33.41,33.7312,33.3005,33.7312,727400.0],["2004-10-04",33.9064,34.2642,33.7604,33.8553,575500.0],["2004-10-05",33.8188,33.8188,33.2712,33.4392,661200.0],["2004-10-06",33.4976,33.8918,33.4757,33.7312,643800.0],["2004-10-07",33.8773,34.1766,33.7823,33.8627,856600.0],["2004-10-08",33.8553,33.8772,32.9646,33.0376,889100.0],["2004-10-11",33.1471,33.3005,32.9573,33.1325,831800.0],["2004-10-12",33.0741,33.1179,32.7529,33.0522,475100.0],["2004-10-13",33.1325,33.4392,32.6945,32.804,653700.0],["2004-10-14",32.804,32.9354,32.5923,32.6288,560300.0],["2004-10-15",32.8113,33.41,32.804,33.3662,552900.0],["2004-10-18",33.3297,33.4757,32.9281,33.1909,460800.0],["2004-10-19",33.3516,33.5852,33.0376,33.1763,614400.0],["2004-10-20",33.0303,33.4611,32.7091,33.4611,638400.0],["2004-10-21",33.5487,34.0963,33.4027,34.0379,583100.0],["2004-10-22",33.9138,34.1839,33.1836,33.2713,517400.0],["2004-10-25",33.0741,33.5487,32.9354,33.483,445500.0],["2004-10-26",33.6947,34.7607,33.5779,34.7023,1138800.0],["2004-10-27",34.7023,35.4835,34.4905,35.2426,1165400.0],["2004-10-28",34.6804,34.6877,33.8042,34.3153,1327800.0],["2004-10-29",34.3153,34.5343,34.0744,34.2569,604700.0],["2004-11-01",34.1547,34.1547,33.5122,33.6509,916400.0],["2004-11-02",33.5852,34.2861,33.5268,33.9941,517500.0],["2004-11-03",33.9941,34.1328,33.4903,33.6947,873900.0],["2004-11-04",33.775,35.0308,33.6217,34.9797,712000.0],["2004-11-05",35.0454,35.6587,34.8483,35.0016,654600.0],["2004-11-08",35.3375,35.3375,34.7534,34.9505,468800.0],["2004-11-09",35.0454,35.2207,34.8629,34.9724,594600.0],["2004-11-10",35.0089,35.2207,34.6074,34.9067,596500.0],["2004-11-11",35.0089,35.4032,34.987,35.3156,232900.0],["2004-11-12",35.3521,36.3669,35.0892,36.3669,735600.0],["2004-11-15",36.3961,36.3961,35.8486,36.053,486500.0],["2004-11-16",36.0311,36.0311,35.5054,35.5054,458300.0],["2004-11-17",35.7025,36.0238,35.301,35.4105,438300.0],["2004-11-18",35.5214,35.6101,35.0335,35.2552,506200.0],["2004-11-19",35.4105,35.5214,34.5456,34.7599,936900.0],["2004-11-22",34.7673,35.0261,34.7526,34.93,644900.0],["2004-11-23",35.0409,35.477,35.0409,35.4474,708900.0],["2004-11-24",35.4474,36.305,35.3957,36.2902,781500.0],["2004-11-26",36.4085,36.5563,36.0832,36.475,208100.0],["2004-11-29",36.512,36.512,35.7949,35.9058,407700.0],["2004-11-30",35.891,36.268,35.8467,36.0906,558900.0],["2004-12-01",36.0389,36.7485,36.0389,36.7485,492100.0],["2004-12-02",36.7485,36.7485,36.2311,36.4011,1076000.0],["2004-12-03",36.305,36.682,36.2532,36.4454,403400.0],["2004-12-06",36.5563,36.6081,36.1424,36.4233,510500.0],["2004-12-07",36.3715,36.4455,35.8614,35.8836,475300.0],["2004-12-08",35.8836,36.2754,35.8688,36.098,380400.0],["2004-12-09",36.0389,36.1645,35.7801,36.0684,535500.0],["2004-12-10",36.7042,36.7042,35.0556,35.2257,846200.0],["2004-12-13",35.4844,35.5288,34.7821,35.4105,597900.0],["2004-12-14",35.3883,35.8097,35.2257,35.7062,696600.0],["2004-12-15",35.6692,35.7727,34.9447,35.1665,628600.0],["2004-12-16",36.1867,36.2828,35.1887,35.514,913500.0],["2004-12-17",35.0409,35.3366,34.686,34.8265,1058000.0],["2004-12-20",34.8856,35.1591,34.6343,34.9078,604900.0],["2004-12-21",35.0409,35.5288,34.8413,35.4918,650800.0],["2004-12-22",35.4918,36.135,35.4918,36.135,728400.0],["2004-12-23",36.1276,36.7338,36.0389,36.6303,562600.0],["2004-12-27",36.5859,36.5859,35.7949,35.8393,544900.0],["2004-12-28",35.7432,36.512,35.7432,36.4824,388300.0],["2004-12-29",36.475,36.7338,36.2311,36.6524,267200.0],["2004-12-30",36.6524,36.6524,36.1054,36.5194,386700.0],["2004-12-31",36.5194,36.6746,36.3641,36.5933,366400.0],["2005-01-03",36.5933,36.7855,35.7801,35.9058,876700.0],["2005-01-04",36.0019,36.3567,35.4327,35.6249,577500.0],["2005-01-05",35.7062,35.9428,35.3218,35.4105,704900.0],["2005-01-06",35.3735,35.3957,34.8782,35.2626,674200.0],["2005-01-07",35.4844,35.514,34.7082,34.8191,683200.0],["2005-01-10",34.7082,35.721,34.6934,35.6027,756200.0],["2005-01-11",35.6175,35.6544,34.7895,34.9743,626700.0],["2005-01-12",35.0483,35.1813,34.6047,35.0261,438500.0],["2005-01-13",34.93,35.1961,34.5825,34.7156,356300.0],["2005-01-14",34.723,35.2035,34.7156,35.0778,332000.0],["2005-01-18",34.7452,35.928,34.6195,35.8762,444100.0],["2005-01-19",35.928,35.9945,35.1961,35.2626,324800.0],["2005-01-20",35.4253,35.8171,35.4179,35.5657,896900.0],["2005-01-21",35.6397,35.7949,35.2996,35.4105,822000.0],["2005-01-24",35.5214,35.5953,35.2552,35.2848,652600.0],["2005-01-25",35.3366,35.721,35.1444,35.2922,542700.0],["2005-01-26",35.3366,35.7432,35.1961,35.2996,869100.0],["2005-01-27",33.1927,33.7471,32.6457,33.2666,3163000.0],["2005-01-28",33.2666,33.3036,32.7787,33.3036,1053800.0],["2005-01-31",33.3849,34.1907,33.0744,34.0946,1149300.0],["2005-02-01",34.0946,34.4495,34.0946,34.3016,1255400.0],["2005-02-02",34.3755,34.4421,33.6141,33.9689,1172700.0],["2005-02-03",33.9837,34.3977,33.9024,34.3829,806200.0],["2005-02-04",34.4051,34.8043,34.0355,34.8043,832900.0],["2005-02-07",34.8043,35.1148,34.7452,34.856,870000.0],["2005-02-08",34.9448,34.9891,34.3829,34.3829,585500.0],["2005-02-09",34.5234,34.6712,33.2666,33.2666,869500.0],["2005-02-10",33.348,34.0059,33.3184,33.9098,856400.0],["2005-02-11",33.9098,34.0724,33.4367,33.7324,653700.0],["2005-02-14",32.9709,33.0818,32.4535,32.4904,1594400.0],["2005-02-15",32.4756,32.6235,32.3204,32.5643,840900.0],["2005-02-16",32.5274,32.5422,32.0099,32.483,645500.0],["2005-02-17",32.4978,33.8876,32.4091,33.8728,1595000.0],["2005-02-18",33.9911,34.6934,33.932,33.9615,1490800.0],["2005-02-22",34.7452,35.7801,34.3977,34.4273,1416500.0],["2005-02-23",34.7452,34.7599,34.2055,34.7082,765400.0],["2005-02-24",34.856,34.856,34.0946,34.7452,540300.0],["2005-02-25",34.5603,34.7451,34.1463,34.5382,568300.0],["2005-02-28",34.6269,34.7673,34.1759,34.479,608800.0],["2005-03-01",34.5603,34.6786,34.1464,34.6564,539300.0],["2005-03-02",34.6417,34.7156,34.3607,34.7156,884500.0],["2005-03-03",34.7452,34.7673,34.272,34.7156,445400.0],["2005-03-04",34.8043,35.4179,34.7821,35.3809,541000.0],["2005-03-07",35.3809,35.4327,34.3755,34.9817,718000.0],["2005-03-08",35.0778,35.2626,34.8561,34.93,549100.0],["2005-03-09",34.93,34.93,34.272,34.3312,834600.0],["2005-03-10",34.346,34.4051,33.555,33.932,629300.0],["2005-03-11",34.0059,34.2351,33.5476,33.8063,452900.0],["2005-03-14",33.9689,34.479,33.9246,34.4716,362800.0],["2005-03-15",34.6195,35.4253,34.4199,35.1887,844100.0],["2005-03-16",35.1961,35.2922,34.9817,35.1591,635000.0],["2005-03-17",35.2552,35.2626,34.8634,34.9891,827800.0],["2005-03-18",35.0039,35.1074,34.1464,34.3386,1429600.0],["2005-03-21",34.4421,34.5234,33.9763,34.1907,574800.0],["2005-03-22",34.272,34.5455,33.7398,33.7398,618800.0],["2005-03-23",33.7545,33.7693,33.1484,33.4884,952800.0],["2005-03-24",33.4884,34.2794,33.4219,34.0429,349300.0],["2005-03-28",33.9911,34.1685,33.7989,33.932,326900.0],["2005-03-29",33.9246,34.2203,33.2814,33.311,360500.0],["2005-03-30",33.3406,34.0503,33.3406,33.9024,341400.0],["2005-03-31",34.0059,34.9891,33.9024,34.6343,888000.0],["2005-04-01",34.7451,35.0409,34.6047,34.9078,953300.0],["2005-04-04",34.9078,34.9078,34.2499,34.4938,583500.0],["2005-04-05",34.5012,34.8782,34.4938,34.8782,413000.0],["2005-04-06",35.1148,36.4454,35.0409,36.3272,1436400.0],["2005-04-07",36.2606,36.7929,36.1128,36.5933,1057400.0],["2005-04-08",36.5563,36.6598,35.9427,36.268,731100.0],["2005-04-11",36.1867,36.2533,35.6692,36.1867,362000.0],["2005-04-12",34.5603,34.6786,34.1981,34.6712,2384100.0],["2005-04-13",34.6121,34.6121,33.2297,33.3701,2648600.0],["2005-04-14",33.4515,33.4662,32.7713,33.067,2077700.0],["2005-04-15",32.9266,32.934,31.5885,31.6551,1748000.0],["2005-04-18",31.8029,32.0173,31.6181,31.8251,898700.0],["2005-04-19",31.8621,32.6383,31.7807,32.5274,695900.0],["2005-04-20",32.5274,33.2223,31.4702,31.4924,726300.0],["2005-04-21",31.8251,32.4387,31.6698,32.4165,611100.0],["2005-04-22",32.52,32.52,31.7142,31.8768,780300.0],["2005-04-25",32.0099,32.4165,31.8103,32.2686,716400.0],["2005-04-26",33.2666,33.2666,30.1617,30.9749,2803800.0],["2005-04-27",30.9823,31.2337,30.1913,31.108,2143200.0],["2005-04-28",31.0489,31.692,31.0045,31.1302,1984500.0],["2005-04-29",31.2411,31.5885,30.9232,31.0489,950100.0],["2005-05-02",31.0488,31.4924,30.8714,30.9749,582700.0],["2005-05-03",30.6792,31.7955,30.6792,31.5294,1001900.0],["2005-05-04",32.4535,32.4535,31.5146,32.0173,898700.0],["2005-05-05",32.0247,32.2465,31.862,32.0764,681100.0],["2005-05-06",32.1356,32.2908,31.9729,32.2243,499900.0],["2005-05-09",32.2686,32.3204,31.9507,32.1799,420900.0],["2005-05-10",31.862,31.9877,31.4555,31.5442,631100.0],["2005-05-11",31.5442,31.7807,31.2041,31.6772,407400.0],["2005-05-12",31.692,31.8547,31.352,31.3889,732300.0],["2005-05-13",31.3815,31.6107,30.5166,30.7753,566600.0],["2005-05-16",30.7532,31.3594,30.6053,31.3002,449700.0],["2005-05-17",31.3002,32.0838,31.1598,32.0321,622700.0],["2005-05-18",32.0838,33.104,32.0469,32.9709,579400.0],["2005-05-19",32.897,33.1188,32.5274,32.7344,307000.0],["2005-05-20",32.4904,32.4978,31.8399,32.1578,576500.0],["2005-05-23",32.3795,33.0523,32.2982,32.8674,498300.0],["2005-05-24",32.7418,32.8896,32.3426,32.7048,382600.0],["2005-05-25",32.52,32.52,31.5811,31.6181,711100.0],["2005-05-26",31.7881,31.9064,31.5959,31.7733,527400.0],["2005-05-27",31.8103,32.0099,31.6477,31.899,261800.0],["2005-05-31",31.8916,32.1208,31.4333,31.8177,756200.0],["2005-06-01",31.8029,32.69,31.4776,32.4017,794500.0],["2005-06-02",32.4535,33.0597,32.1356,32.9931,550500.0],["2005-06-03",33.0079,33.1927,32.2243,32.2539,492000.0],["2005-06-06",32.3795,32.6087,31.9729,32.3573,443200.0],["2005-06-07",32.2686,33.0449,32.2169,32.934,889200.0],["2005-06-08",33.0375,33.1853,32.3056,32.4608,505000.0],["2005-06-09",32.4461,32.6752,32.1651,32.6235,530800.0],["2005-06-10",32.4534,32.5348,32.1577,32.313,707500.0],["2005-06-13",32.1578,32.3426,31.8547,32.0543,428000.0],["2005-06-14",32.0321,32.0912,31.7586,31.8399,622200.0],["2005-06-15",31.9729,32.2613,31.6329,31.7142,737300.0],["2005-06-16",31.7955,32.143,31.7512,31.9655,601000.0],["2005-06-17",31.7881,32.1651,31.729,32.0395,1265500.0],["2005-06-20",31.899,32.069,31.6551,31.9434,515000.0],["2005-06-21",32.0469,33.0523,31.7659,32.8305,921500.0],["2005-06-22",32.934,33.1927,32.7713,32.9783,651400.0],["2005-06-23",32.8822,33.1188,32.4904,32.5939,744700.0],["2005-06-24",32.5274,32.6013,31.729,31.9877,680900.0],["2005-06-27",32.0469,32.2834,31.9581,32.2169,381800.0],["2005-06-28",32.3426,33.2371,32.276,32.8822,651400.0],["2005-06-29",32.934,32.9635,32.1504,32.2834,442300.0],["2005-06-30",32.3943,32.4682,31.9286,32.0247,529200.0],["2005-07-01",32.4535,32.6678,32.106,32.6678,382100.0],["2005-07-05",32.4461,32.86,32.1208,32.5939,452200.0],["2005-07-06",32.5274,32.5274,30.657,30.7088,2124600.0],["2005-07-07",30.4944,30.5683,30.3835,30.4501,2160700.0],["2005-07-08",30.4574,30.7605,30.3909,30.6644,1172400.0],["2005-07-11",30.7384,31.1893,30.694,30.938,898800.0],["2005-07-12",30.901,31.0415,30.7532,30.8271,731100.0],["2005-07-13",30.7901,31.2189,30.7901,30.938,825200.0],["2005-07-14",31.3446,32.2834,31.3076,32.1208,1439400.0],["2005-07-15",32.0468,32.6161,32.0468,32.6013,1103700.0],["2005-07-18",32.6161,32.7418,32.4165,32.6383,703400.0],["2005-07-19",32.7122,32.934,32.69,32.8526,790700.0],["2005-07-20",32.8527,32.9635,32.5348,32.8453,632500.0],["2005-07-21",33.4367,35.2996,33.4367,34.5234,1944400.0],["2005-07-22",34.5234,34.5234,33.895,34.2425,761700.0],["2005-07-25",33.4884,34.1538,33.4884,33.8137,716100.0],["2005-07-26",33.7619,34.0724,33.5476,33.932,697400.0],["2005-07-27",33.932,34.8117,33.3406,34.4864,1069900.0],["2005-07-28",34.4495,34.6712,33.9689,34.2868,677600.0],["2005-07-29",33.9689,34.723,33.8654,34.4199,614600.0],["2005-08-01",34.5012,34.6491,34.2573,34.2942,407300.0],["2005-08-02",34.3607,34.6565,34.2646,34.4716,439300.0],["2005-08-03",34.479,34.5456,33.7176,33.9542,445600.0],["2005-08-04",34.0429,34.2499,33.8433,34.0946,666900.0],["2005-08-05",34.102,34.1907,33.1853,33.2371,594700.0],["2005-08-08",33.2371,33.3775,33.0966,33.1336,478700.0],["2005-08-09",33.1927,33.7102,33.1927,33.4293,581700.0],["2005-08-10",33.7472,34.2203,33.5771,33.7546,455300.0],["2005-08-11",33.7176,33.9024,33.4293,33.6584,341300.0],["2005-08-12",33.4736,33.5549,32.9857,33.3479,309400.0],["2005-08-15",33.3036,34.0059,33.2001,33.7989,323400.0],["2005-08-16",33.6067,33.6658,32.9635,33.0892,513600.0],["2005-08-17",32.7861,33.0005,32.5274,32.8009,462100.0],["2005-08-18",32.5496,32.6087,32.1873,32.3056,667400.0],["2005-08-19",32.313,32.5052,32.0469,32.0469,642900.0],["2005-08-22",32.0838,32.1282,31.3076,31.3815,1034000.0],["2005-08-23",31.4185,31.5146,31.3298,31.3446,678700.0],["2005-08-24",31.315,31.5959,31.1745,31.2115,635000.0],["2005-08-25",31.3372,31.4776,31.2115,31.2854,266200.0],["2005-08-26",31.2337,31.4185,31.0563,31.2337,342000.0],["2005-08-29",32.1577,32.6013,31.6403,32.4608,1908900.0],["2005-08-30",32.4682,32.6752,31.7216,32.0099,1426700.0],["2005-08-31",32.0912,32.6383,32.0469,32.5274,661400.0],["2005-09-01",32.2317,32.7935,31.7659,31.7881,1093000.0],["2005-09-02",31.7142,32.0321,31.6624,31.7807,591800.0],["2005-09-06",32.1504,32.2021,31.9803,32.0247,566500.0],["2005-09-07",32.3056,32.86,32.2465,32.8453,893500.0],["2005-09-08",33.1188,33.2592,32.8453,32.9044,653900.0],["2005-09-09",32.9709,32.9783,32.7122,32.8601,302900.0],["2005-09-12",33.1927,33.2371,32.9118,33.0227,441100.0],["2005-09-13",32.5274,32.8157,32.1577,32.6457,584100.0],["2005-09-14",32.7418,32.7418,32.1577,32.2317,501900.0],["2005-09-15",32.1947,32.2243,31.8547,31.9508,358000.0],["2005-09-16",32.0542,32.4534,32.0099,32.4165,687100.0],["2005-09-19",32.3056,32.3573,31.1598,31.4185,734100.0],["2005-09-20",29.6147,30.1396,27.0938,27.3378,6046100.0],["2005-09-21",27.3895,28.0401,27.3895,27.5891,2195000.0],["2005-09-22",27.5891,27.8996,27.5596,27.7074,1391000.0],["2005-09-23",27.7074,28.4467,27.7074,28.3949,1295300.0],["2005-09-26",28.491,28.6463,28.0179,28.6019,1406800.0],["2005-09-27",28.6463,28.8163,28.2323,28.2766,2163600.0],["2005-09-28",28.3136,28.4984,27.7887,27.7887,1285300.0],["2005-09-29",27.7148,27.8109,26.909,27.53,1893800.0],["2005-09-30",27.567,28.0992,27.4413,27.8922,742400.0],["2005-10-03",27.7739,28.3062,27.6113,28.1731,1173700.0],["2005-10-04",28.1658,28.5871,28.0549,28.0696,899200.0],["2005-10-05",27.7222,27.7296,26.9755,27.0938,1018300.0],["2005-10-06",27.0347,27.1825,26.6281,27.1751,1122700.0],["2005-10-07",27.3526,27.5891,27.2934,27.4561,786400.0],["2005-10-10",27.5744,27.6039,27.286,27.3526,672100.0],["2005-10-11",27.3526,27.53,27.2491,27.36,853800.0],["2005-10-12",27.3526,27.5374,27.2047,27.3156,761000.0],["2005-10-13",27.3895,27.5004,26.5542,26.7168,1614600.0],["2005-10-14",27.1678,27.3304,26.5024,26.7316,1217700.0],["2005-10-17",26.7612,27.2565,26.6577,27.2047,458700.0],["2005-10-18",27.2417,27.3156,26.8499,27.0495,691000.0],["2005-10-19",27.0199,27.1086,26.569,26.9903,560600.0],["2005-10-20",26.9977,27.737,26.8499,27.1751,930100.0],["2005-10-21",27.1678,27.3895,26.6872,27.2269,916500.0],["2005-10-24",27.2491,27.737,27.1678,27.7,602100.0],["2005-10-25",27.7222,28.0918,27.4856,27.7518,871300.0],["2005-10-26",27.7592,27.8996,27.1678,27.4487,1160200.0],["2005-10-27",27.0199,27.0569,25.874,25.9406,1191200.0],["2005-10-28",26.9681,28.6167,26.2806,28.0475,1898400.0],["2005-10-31",28.3136,28.5797,28.1879,28.1879,878700.0],["2005-11-01",28.0918,28.7867,28.0918,28.6463,829900.0],["2005-11-02",28.4762,30.0139,28.4245,29.7552,1058600.0],["2005-11-03",29.8808,29.9326,28.8311,28.9937,773700.0],["2005-11-04",29.0011,29.0233,28.6093,28.9346,518800.0],["2005-11-07",29.0307,29.7034,29.0307,29.6147,418200.0],["2005-11-08",29.5334,29.5334,29.075,29.1638,326600.0],["2005-11-09",29.1268,29.282,28.8533,29.1194,372400.0],["2005-11-10",29.2746,29.6886,29.1046,29.5704,481400.0],["2005-11-11",29.5334,29.6812,29.319,29.5112,549400.0],["2005-11-14",29.5112,29.6295,29.3855,29.4595,1434000.0],["2005-11-15",29.4225,29.6738,29.1638,29.4521,855800.0],["2005-11-16",29.489,29.489,28.9124,28.9715,849200.0],["2005-11-17",28.9494,29.489,28.9494,29.4373,496900.0],["2005-11-18",29.6249,29.7975,29.3172,29.5348,535000.0],["2005-11-21",29.4973,29.9927,29.4598,29.8501,533700.0],["2005-11-22",29.6625,29.9101,29.6099,29.715,561200.0],["2005-11-23",29.7075,30.1278,29.6625,30.0227,572600.0],["2005-11-25",30.0227,30.0377,29.655,29.8201,253500.0],["2005-11-28",29.9252,30.1803,29.8576,30.0227,575900.0],["2005-11-29",30.0227,30.0903,29.7225,29.7225,379000.0],["2005-11-30",29.8726,29.9552,29.4823,29.4898,499900.0],["2005-12-01",29.5348,31.749,29.3097,31.5238,1253100.0],["2005-12-02",31.8616,32.5671,31.5464,31.5914,1609400.0],["2005-12-05",31.4863,31.6365,31.081,31.3888,983300.0],["2005-12-06",31.3813,31.689,31.021,31.1261,642700.0],["2005-12-07",30.398,31.1486,30.2854,30.2929,1688400.0],["2005-12-08",30.2929,30.7583,30.0678,30.2779,883800.0],["2005-12-09",30.4505,31.051,30.3755,30.9834,677600.0],["2005-12-12",31.1861,31.2236,30.338,30.6607,850100.0],["2005-12-13",30.7733,30.8859,30.5331,30.7733,1048700.0],["2005-12-14",30.7583,31.096,30.6607,30.9234,1073900.0],["2005-12-15",30.9985,30.9985,30.4355,30.6457,809000.0],["2005-12-16",30.6457,30.7658,30.2479,30.323,820200.0],["2005-12-19",30.6232,30.6907,29.9627,29.9777,656300.0],["2005-12-20",29.8726,30.0678,29.6474,29.9402,851800.0],["2005-12-21",30.0527,30.4731,30.0077,30.2479,733900.0],["2005-12-22",30.1728,30.4505,30.0978,30.2479,621700.0],["2005-12-23",30.1728,30.413,30.1728,30.323,250200.0],["2005-12-27",30.398,31.0285,30.398,30.5256,616400.0],["2005-12-28",30.5706,30.8108,30.5481,30.5481,315700.0],["2005-12-29",30.4205,30.7733,30.2179,30.4355,442100.0],["2005-12-30",30.2479,30.7207,30.1203,30.5181,373100.0],["2006-01-03",30.7733,30.8558,30.1878,30.6382,886200.0],["2006-01-04",30.6382,30.6382,30.4731,30.6007,338000.0],["2006-01-05",30.4731,30.4731,30.1128,30.4355,559800.0],["2006-01-06",30.6982,31.0735,30.413,30.7508,591400.0],["2006-01-09",30.8784,30.9684,30.3905,30.5181,872300.0],["2006-01-10",30.4355,31.8241,30.323,31.689,1323500.0],["2006-01-11",31.7865,32.1543,31.6064,31.749,796400.0],["2006-01-12",31.674,31.674,31.066,31.1186,457800.0],["2006-01-13",31.0885,31.2461,30.5631,30.6682,761100.0],["2006-01-17",30.6907,30.7583,30.2554,30.5031,442600.0],["2006-01-18",30.3229,30.5331,30.0377,30.4731,514100.0],["2006-01-19",30.5331,30.6982,30.4055,30.6382,406300.0],["2006-01-20",30.6307,30.7433,30.0753,30.0753,422600.0],["2006-01-23",30.0753,30.5256,30.0302,30.1728,485200.0],["2006-01-24",30.2029,30.6832,30.0978,30.2629,402700.0],["2006-01-25",30.428,31.3287,30.1653,31.1035,998700.0],["2006-01-26",28.1463,28.424,25.5193,27.0505,6943800.0],["2006-01-27",27.2081,27.6134,26.8703,27.133,2051700.0],["2006-01-30",27.3582,28.6942,27.3357,28.2514,1743100.0],["2006-01-31",28.3715,28.4015,27.8085,28.2139,1956600.0],["2006-02-01",28.1463,28.1463,27.6209,28.0637,1435900.0],["2006-02-02",27.8761,28.1838,27.8761,28.1838,1667100.0],["2006-02-03",27.9962,28.5966,27.8836,28.2664,1218700.0],["2006-02-06",28.8593,28.9044,28.4165,28.4615,1228800.0],["2006-02-07",28.5216,28.5291,28.1238,28.2589,895700.0],["2006-02-08",28.2589,28.6717,28.2589,28.5291,904200.0],["2006-02-09",28.5516,29.2346,28.3715,28.9044,1047600.0],["2006-02-10",28.7843,29.1296,28.6717,28.9794,987400.0],["2006-02-13",29.0095,29.0545,28.6042,28.8293,888800.0],["2006-02-14",28.8368,29.4598,28.5666,29.3847,861700.0],["2006-02-15",29.4448,29.7825,29.2646,29.6324,608000.0],["2006-02-16",29.7976,30.0978,29.5874,30.0903,1032400.0],["2006-02-17",30.0452,30.0603,29.2797,29.6099,631700.0],["2006-02-21",29.715,29.715,29.1821,29.4148,599200.0],["2006-02-22",29.5499,29.7075,29.3397,29.5724,767700.0],["2006-02-23",29.5649,29.79,29.2721,29.745,745600.0],["2006-02-24",29.76,30.0452,29.7,30.0077,857800.0],["2006-02-27",30.1128,30.1278,29.79,30.0227,485800.0],["2006-02-28",29.9477,30.0077,29.3622,29.4448,1031800.0],["2006-03-01",29.4148,29.7525,29.2271,29.7525,964800.0],["2006-03-02",29.4823,29.9176,29.3547,29.8426,1048600.0],["2006-03-03",29.6624,29.7825,29.3397,29.4823,301400.0],["2006-03-06",29.4523,29.5348,29.092,29.3322,696600.0],["2006-03-07",29.2571,29.6474,28.9869,29.107,1154300.0],["2006-03-08",28.9344,29.2797,28.7693,29.2646,1388700.0],["2006-03-09",29.2196,29.2646,28.5216,28.5216,826100.0],["2006-03-10",28.6192,28.7468,28.4765,28.5141,740100.0],["2006-03-13",28.7242,28.7468,28.4165,28.4165,716200.0],["2006-03-14",28.3565,28.5966,28.1913,28.4916,693200.0],["2006-03-15",28.5216,28.7092,28.424,28.6417,512800.0],["2006-03-16",28.5966,28.6116,28.3114,28.3414,670400.0],["2006-03-17",28.3414,28.7693,28.2889,28.7618,966800.0],["2006-03-20",28.7393,29.1145,28.6867,28.9944,1235600.0],["2006-03-21",28.9794,29.017,28.5966,28.6192,517700.0],["2006-03-22",28.5816,28.9719,28.5441,28.8518,980700.0],["2006-03-23",28.7693,28.9944,28.7618,28.8593,1055700.0],["2006-03-24",28.8218,29.002,28.7768,28.9494,469000.0],["2006-03-27",29.1896,29.6099,29.0095,29.4673,1209200.0],["2006-03-28",29.5724,29.5724,29.2046,29.4673,1035100.0],["2006-03-29",29.3472,29.6474,29.2721,29.6024,693300.0],["2006-03-30",29.4973,29.6474,29.3397,29.3772,401100.0],["2006-03-31",29.3622,29.4148,29.032,29.1671,583600.0],["2006-04-03",29.2647,29.3847,28.6117,28.6867,991800.0],["2006-04-04",28.7618,29.0395,28.6567,28.6567,1089700.0],["2006-04-05",28.6567,29.1821,28.6567,29.1145,648900.0],["2006-04-06",29.1596,29.2872,28.9794,29.2797,522700.0],["2006-04-07",29.3472,29.8726,29.2421,29.685,1073500.0],["2006-04-10",29.7976,29.7976,29.3923,29.5499,1747700.0],["2006-04-11",29.4973,29.6624,29.1821,29.2797,528100.0],["2006-04-12",29.4073,29.6399,29.0545,29.1371,740900.0],["2006-04-13",29.2121,29.3097,28.9794,29.107,473900.0],["2006-04-17",29.107,29.2196,28.6267,28.6717,609000.0],["2006-04-18",28.8744,29.0695,28.6417,28.8894,864900.0],["2006-04-19",29.032,29.5724,29.0095,29.2872,1400000.0],["2006-04-20",29.3847,30.2554,29.3847,30.0527,1411700.0],["2006-04-21",30.3079,30.3079,29.9176,30.0227,543100.0],["2006-04-24",29.9852,30.1203,29.67,29.8201,535900.0],["2006-04-25",29.8726,30.2029,29.5724,29.7525,597300.0],["2006-04-26",28.5216,29.5123,28.5216,29.2797,1356000.0],["2006-04-27",28.5966,30.5781,28.5966,30.398,2868000.0],["2006-04-28",30.0978,30.2629,29.3922,29.4373,1967000.0],["2006-05-01",29.2722,29.3097,28.1388,28.2889,1726700.0],["2006-05-02",28.5516,28.6192,28.1538,28.1913,855700.0],["2006-05-03",28.1913,28.4841,28.1463,28.2214,882700.0],["2006-05-04",28.3339,28.4315,28.1388,28.2514,821900.0],["2006-05-05",28.4465,29.2046,28.4315,28.9044,1363900.0],["2006-05-08",28.9644,29.1521,28.8969,29.0845,1118300.0],["2006-05-09",29.122,29.745,29.107,29.4298,1201400.0],["2006-05-10",29.4223,29.9101,29.2722,29.6925,1305100.0],["2006-05-11",29.7525,29.7525,29.2121,29.2797,663700.0],["2006-05-12",29.2722,29.2947,28.8293,28.9719,616100.0],["2006-05-15",28.8969,29.1295,28.4765,28.7467,622100.0],["2006-05-16",28.6717,28.6717,27.7935,27.9587,1080800.0],["2006-05-17",27.7035,27.8536,27.4783,27.5534,1278700.0],["2006-05-18",27.6359,27.696,27.1856,27.2156,786200.0],["2006-05-19",27.3207,27.6659,27.2456,27.4258,854600.0],["2006-05-22",27.2456,27.3207,26.9379,27.1255,783800.0],["2006-05-23",27.5083,27.711,26.9454,27.0129,884600.0],["2006-05-24",26.9904,27.3582,26.6077,27.2081,921400.0],["2006-05-25",27.4108,27.4783,27.1405,27.3282,899100.0],["2006-05-26",27.5308,27.6209,27.3732,27.4558,562600.0],["2006-05-30",27.2831,27.3582,26.8028,26.8178,771500.0],["2006-05-31",26.8403,27.1781,26.8028,26.9679,761300.0],["2006-06-01",27.0204,27.2456,26.8703,27.1405,923400.0],["2006-06-02",27.073,27.1631,26.7127,26.9679,648500.0],["2006-06-05",26.8478,26.9529,26.3825,26.3825,823700.0],["2006-06-06",26.4951,26.5626,26.1198,26.2399,1003500.0],["2006-06-07",26.0897,26.42,25.9021,26.1648,492000.0],["2006-06-08",26.0447,26.2699,25.5794,26.1798,973200.0],["2006-06-09",26.1798,26.4875,26.0897,26.2098,502400.0],["2006-06-12",26.2774,26.3374,25.5118,25.5869,555800.0],["2006-06-13",25.5568,26.0222,25.4518,25.5493,785300.0],["2006-06-14",25.5268,25.767,25.174,25.2191,712300.0],["2006-06-15",25.2716,25.6469,25.1891,25.6094,881000.0],["2006-06-16",25.4893,25.9021,25.4893,25.6244,685800.0],["2006-06-19",25.7895,25.8721,25.2791,25.5193,589900.0],["2006-06-20",25.5343,25.707,25.144,25.4818,765000.0],["2006-06-21",25.5568,25.767,25.3617,25.4443,2102000.0],["2006-06-22",25.4968,25.4968,25.1741,25.3092,901700.0],["2006-06-23",25.3017,25.3242,24.9714,25.0765,1129400.0],["2006-06-26",24.9939,25.2941,24.9564,25.1891,764700.0],["2006-06-27",25.1065,25.2266,24.6712,24.7838,1094100.0],["2006-06-28",24.3559,24.6487,24.0932,24.2884,1142700.0],["2006-06-29",24.2208,24.3409,23.763,24.2809,1338100.0],["2006-06-30",24.3935,25.129,24.3935,24.9564,1177900.0],["2006-07-03",24.9038,25.0389,24.7237,25.0014,381100.0],["2006-07-05",24.9264,24.9264,24.1533,24.2734,1059200.0],["2006-07-06",24.2734,24.4685,24.1233,24.1533,604700.0],["2006-07-07",24.1157,24.386,24.0332,24.1983,516700.0],["2006-07-10",24.3484,24.4685,24.0632,24.1082,598800.0],["2006-07-11",24.0182,24.0782,23.7029,23.8906,819500.0],["2006-07-12",21.9916,22.9599,21.6914,22.1793,4694000.0],["2006-07-13",21.4287,21.8941,21.0309,21.2035,3599700.0],["2006-07-14",21.151,21.1585,20.5806,20.6857,2416100.0],["2006-07-17",20.7382,20.8508,20.3254,20.7157,2099200.0],["2006-07-18",20.8433,21.121,20.5806,20.7832,1427400.0],["2006-07-19",20.8283,21.3236,20.8283,21.0234,1919400.0],["2006-07-20",21.0159,21.196,20.9559,21.0159,1505500.0],["2006-07-21",21.0985,21.0985,20.7382,20.8883,1208800.0],["2006-07-24",20.9408,21.744,20.9408,21.3537,1296500.0],["2006-07-25",21.2936,21.8415,21.2486,21.774,1053000.0],["2006-07-26",21.6839,22.0142,21.5488,21.864,1218700.0],["2006-07-27",21.8641,22.1793,21.5713,21.7665,1641900.0],["2006-07-28",21.9316,22.3669,21.8265,22.1643,990500.0],["2006-07-31",22.0517,22.3444,21.9766,22.1943,787000.0],["2006-08-01",22.0442,22.1493,21.8791,21.9916,792500.0],["2006-08-02",21.9992,22.487,21.9766,22.3144,815300.0],["2006-08-03",22.2543,22.7272,22.2093,22.6521,832300.0],["2006-08-04",22.8998,23.155,22.442,22.6296,782200.0],["2006-08-07",22.5095,22.532,22.2093,22.3219,988000.0],["2006-08-08",22.3594,22.5546,22.0817,22.1793,482900.0],["2006-08-09",22.4045,22.442,21.3537,21.4062,1347500.0],["2006-08-10",21.4137,22.0217,21.2936,21.9391,718800.0],["2006-08-11",21.8115,22.1868,21.6088,22.1192,812100.0],["2006-08-14",22.3819,22.5471,21.9466,22.0142,763800.0],["2006-08-15",22.3519,22.4645,22.0667,22.2468,999400.0],["2006-08-16",22.3669,22.6221,22.2618,22.5471,1098500.0],["2006-08-17",22.5546,22.8698,22.457,22.6446,935000.0],["2006-08-18",22.7272,22.8398,22.2919,22.502,996500.0],["2006-08-21",22.3669,22.4345,22.1718,22.2168,500400.0],["2006-08-22",22.2769,22.412,21.9166,21.9916,631800.0],["2006-08-23",21.9916,22.2168,21.5863,21.6614,515900.0],["2006-08-24",21.7515,21.7965,21.2786,21.3011,1035200.0],["2006-08-25",21.2186,21.4287,21.0009,21.1885,918100.0],["2006-08-28",21.2336,21.5713,21.1735,21.4287,634100.0],["2006-08-29",21.5338,21.6164,21.181,21.4287,655100.0],["2006-08-30",21.4062,21.7289,21.4062,21.5938,584000.0],["2006-08-31",21.6989,21.7365,21.3011,21.5413,529100.0],["2006-09-01",21.6914,22.1192,21.6464,21.9166,702200.0],["2006-09-05",21.9916,22.0892,21.789,21.9541,571000.0],["2006-09-06",21.7815,21.9316,21.5188,21.6914,697200.0],["2006-09-07",21.5863,21.8866,21.3762,21.6839,613300.0],["2006-09-08",21.6614,22.0742,21.6614,22.0517,735300.0],["2006-09-11",21.9916,22.3744,21.8716,22.3294,830700.0],["2006-09-12",22.2844,23.095,22.2693,22.9223,1199000.0],["2006-09-13",22.9674,23.0274,22.442,22.5396,981100.0],["2006-09-14",22.502,22.6822,22.3669,22.412,597000.0],["2006-09-15",22.517,22.6822,22.457,22.6822,911100.0],["2006-09-18",22.7197,23.3802,22.6822,23.155,892300.0],["2006-09-19",23.1475,23.4928,23.0199,23.4703,1133000.0],["2006-09-20",23.7029,23.793,23.3652,23.5678,940600.0],["2006-09-21",23.5904,23.7405,23.3502,23.4027,1095600.0],["2006-09-22",23.4703,23.4703,22.8698,23.0499,527000.0],["2006-09-25",23.2076,23.4928,22.9974,23.4102,614000.0],["2006-09-26",23.5453,24.2809,23.5078,24.2809,1017000.0],["2006-09-27",24.2584,24.6562,23.823,23.9581,708100.0],["2006-09-28",23.9806,23.9957,23.5904,23.6954,504900.0],["2006-09-29",23.718,23.8681,23.3577,23.4102,524900.0],["2006-10-02",23.2676,23.5078,22.9299,23.2151,865100.0],["2006-10-03",23.1851,23.6729,22.9224,23.3877,1076500.0],["2006-10-04",23.4327,23.9806,23.2901,23.9281,879800.0],["2006-10-05",23.9882,24.2358,23.6804,23.9056,859500.0],["2006-10-06",23.8606,24.0932,23.7255,23.9431,777400.0],["2006-10-09",23.8681,24.3709,23.8455,24.2884,599800.0],["2006-10-10",24.2433,24.7237,24.2283,24.5436,844000.0],["2006-10-11",24.491,24.506,24.1458,24.2433,507000.0],["2006-10-12",24.3935,24.5361,24.0632,24.5361,928700.0],["2006-10-13",24.7687,24.7687,24.476,24.5511,426500.0],["2006-10-16",24.4685,24.9489,24.4685,24.9489,568900.0],["2006-10-17",24.9114,24.9264,24.2283,24.3935,632500.0],["2006-10-18",24.6261,24.7162,24.3634,24.5811,579900.0],["2006-10-19",24.506,24.7012,24.3184,24.3785,371300.0],["2006-10-20",24.461,24.461,24.1158,24.1833,561400.0],["2006-10-23",24.2058,24.5586,24.2058,24.386,580400.0],["2006-10-24",24.2809,24.7612,24.1833,24.3484,643700.0],["2006-10-25",24.2058,24.4685,24.1758,24.3935,594100.0],["2006-10-26",24.6487,24.7913,24.2433,24.7687,864100.0],["2006-10-27",24.9564,25.4518,24.2584,24.3634,1282400.0],["2006-10-30",23.793,24.0857,23.3502,23.8681,1020500.0],["2006-10-31",23.808,24.0482,23.5528,23.6429,648700.0],["2006-11-01",23.6654,23.6654,23.3126,23.3577,934500.0],["2006-11-02",23.2676,23.4778,23.2451,23.2751,888500.0],["2006-11-03",23.2826,23.3126,22.9824,23.0499,710800.0],["2006-11-06",23.1926,23.9882,23.1926,23.8531,894600.0],["2006-11-07",23.6054,23.8305,23.4177,23.4928,762500.0],["2006-11-08",23.5228,23.6279,23.2526,23.3126,997500.0],["2006-11-09",23.3952,23.6579,23.2151,23.2226,951900.0],["2006-11-10",23.0725,23.5003,22.9449,23.4177,888400.0],["2006-11-13",23.4853,23.823,23.4778,23.6354,588300.0],["2006-11-14",23.6354,23.7555,23.17,23.4177,724500.0],["2006-11-15",23.3802,24.0632,23.3427,23.9656,696900.0],["2006-11-16",24.1983,24.446,24.0932,24.3634,807400.0],["2006-11-17",24.2584,24.6036,24.1833,24.5061,807400.0],["2006-11-20",24.386,24.7162,24.2584,24.4835,808200.0],["2006-11-21",24.4835,24.9789,24.4835,24.8288,965400.0],["2006-11-22",24.9664,25.3027,24.8517,25.2874,654500.0],["2006-11-24",25.0963,25.1728,24.9282,25.0352,249500.0],["2006-11-27",24.8594,24.9052,24.5077,24.5383,593900.0],["2006-11-28",24.3854,24.8364,24.3548,24.653,732300.0],["2006-11-29",24.6988,24.8823,24.4695,24.63,595000.0],["2006-11-30",24.5765,24.8747,24.5307,24.7447,510600.0],["2006-12-01",24.6606,24.7753,23.8885,24.1943,1032400.0],["2006-12-04",24.1255,24.9435,24.1255,24.7065,1135100.0],["2006-12-05",24.8059,24.89,24.5995,24.8288,614000.0],["2006-12-06",24.7829,25.0199,24.6147,24.8441,754600.0],["2006-12-07",24.8441,25.0581,24.6988,24.8747,598100.0],["2006-12-08",24.8747,25.0046,24.653,24.8823,726600.0],["2006-12-11",24.7982,25.1269,24.7218,24.9282,861000.0],["2006-12-12",24.8135,24.9511,24.5383,24.6377,589000.0],["2006-12-13",24.63,24.8135,24.4848,24.6453,682300.0],["2006-12-14",24.7141,24.8976,24.5383,24.7371,725900.0],["2006-12-15",24.7982,24.997,24.5536,24.6835,917900.0],["2006-12-18",24.653,24.8059,24.3701,24.4084,514300.0],["2006-12-19",24.3166,24.4084,24.0796,24.2325,603900.0],["2006-12-20",24.1867,24.5001,24.1867,24.3243,564300.0],["2006-12-21",24.4619,24.5077,24.1102,24.1867,541600.0],["2006-12-22",24.1179,24.3396,24.0644,24.1484,303900.0],["2006-12-26",24.0949,24.2708,24.0949,24.2249,314000.0],["2006-12-27",24.3013,24.6836,24.2555,24.6453,693000.0],["2006-12-28",24.5383,24.6453,24.4236,24.4313,406200.0],["2006-12-29",24.3396,24.5612,24.3243,24.3854,444200.0],["2007-01-03",24.4542,24.6759,24.2096,24.4007,986500.0],["2007-01-04",24.3854,24.4466,24.0797,24.2631,576100.0],["2007-01-05",24.1408,24.2325,23.8733,23.9344,856400.0],["2007-01-08",23.3917,23.3917,22.7878,22.9483,2432100.0],["2007-01-09",22.9483,23.0706,22.6807,22.9712,1470500.0],["2007-01-10",22.9483,23.1929,22.933,23.1165,602800.0],["2007-01-11",23.2311,23.3229,23.0706,23.3076,816200.0],["2007-01-12",23.2464,23.3993,23.1853,23.3305,596100.0],["2007-01-16",23.407,23.4605,23.0247,23.2006,988500.0],["2007-01-17",23.2005,23.4375,23.0782,23.3687,835200.0],["2007-01-18",23.4452,23.6439,23.2158,23.6057,1271600.0],["2007-01-19",23.6133,24.0949,23.4222,24.0414,1336700.0],["2007-01-22",24.1102,24.1332,23.7968,23.8962,1038400.0],["2007-01-23",23.8809,24.3395,23.8809,24.1714,784100.0],["2007-01-24",24.179,24.4236,24.0491,24.3854,852100.0],["2007-01-25",23.3076,26.48,23.3076,25.4939,6154400.0],["2007-01-26",25.6391,25.8914,25.448,25.8455,2215600.0],["2007-01-29",25.8378,25.8761,25.4174,25.4633,1462300.0],["2007-01-30",25.6162,25.8455,25.4938,25.7614,1154100.0],["2007-01-31",25.7996,26.1054,25.6085,26.0748,956800.0],["2007-02-01",25.9754,26.4953,25.8073,26.4647,1490500.0],["2007-02-02",26.5641,26.6481,26.2965,26.4494,1585900.0],["2007-02-05",26.5106,26.5106,26.0672,26.0901,1146400.0],["2007-02-06",26.1742,26.2048,25.9525,26.0595,922700.0],["2007-02-07",26.1513,26.1513,25.7996,25.8837,1333800.0],["2007-02-08",25.8455,25.9754,25.6926,25.8073,1621000.0],["2007-02-09",25.8761,26.029,25.3639,25.4021,1110100.0],["2007-02-12",25.5015,25.6238,24.867,25.1499,1569400.0],["2007-02-13",25.1575,25.5397,25.1269,25.2263,1194900.0],["2007-02-14",25.2722,25.7843,25.211,25.7002,1146400.0],["2007-02-15",25.7232,25.7232,25.3715,25.4556,1054200.0],["2007-02-16",25.4174,25.6697,25.3257,25.5627,558600.0],["2007-02-20",25.4939,25.9372,25.3945,25.7996,635000.0],["2007-02-21",25.7996,26.1589,25.769,26.0519,904900.0],["2007-02-22",26.1513,26.3194,25.9907,26.2048,1033200.0],["2007-02-23",26.2124,26.2124,25.7843,26.0519,671700.0],["2007-02-26",26.1818,26.243,25.8226,25.9449,889000.0],["2007-02-27",25.662,25.7155,24.4619,24.63,2221100.0],["2007-02-28",24.6377,25.1116,24.6377,24.9587,1222700.0],["2007-03-01",24.6759,25.2492,24.3854,25.0505,1027300.0],["2007-03-02",24.9817,25.1346,24.5383,24.5842,957800.0],["2007-03-05",24.4924,24.5536,24.1714,24.2172,1660500.0],["2007-03-06",24.4619,25.0046,24.416,24.8594,1209900.0],["2007-03-07",24.7676,25.3792,24.6683,25.1499,987500.0],["2007-03-08",25.3104,25.555,25.2951,25.4021,663000.0],["2007-03-09",25.4938,25.5473,25.3027,25.4403,704300.0],["2007-03-12",25.4174,25.4403,25.1652,25.3563,593500.0],["2007-03-13",25.1881,25.1881,24.6683,24.7218,963400.0],["2007-03-14",24.76,24.9129,23.858,24.0796,2232100.0],["2007-03-15",24.0261,24.3472,24.0108,24.1561,1896000.0],["2007-03-16",24.2708,24.3701,23.9726,24.1332,1008100.0],["2007-03-19",24.1637,24.4007,24.1255,24.1561,990700.0],["2007-03-20",24.2402,24.3854,24.1255,24.3243,877700.0],["2007-03-21",24.4084,24.8059,24.2631,24.5842,1301000.0],["2007-03-22",24.5842,24.6606,24.3625,24.4466,636800.0],["2007-03-23",24.3472,24.5842,24.3396,24.4772,511100.0],["2007-03-26",24.5154,24.6683,24.2708,24.4542,1108000.0],["2007-03-27",24.4619,24.7141,24.2172,24.3166,1021300.0],["2007-03-28",24.2631,24.2937,23.9573,24.0567,589200.0],["2007-03-29",24.309,24.309,23.965,24.1484,476600.0],["2007-03-30",24.0796,24.5689,24.0796,24.3472,758400.0],["2007-04-02",24.4619,24.6683,24.3778,24.546,631800.0],["2007-04-03",24.5689,24.9052,24.4848,24.7447,512700.0],["2007-04-04",24.653,24.867,24.6224,24.7218,609700.0],["2007-04-05",24.3931,24.5918,24.286,24.546,736900.0],["2007-04-09",24.7753,24.8976,24.4848,24.5536,637500.0],["2007-04-10",24.4542,24.5842,24.3319,24.5307,609900.0],["2007-04-11",24.5918,24.5918,24.1714,24.4389,1006500.0],["2007-04-12",23.6745,23.8656,23.0553,23.4222,2870100.0],["2007-04-13",23.5216,23.5216,23.1012,23.3687,1382300.0],["2007-04-16",23.3534,23.3764,22.9942,23.2617,1578600.0],["2007-04-17",23.2999,23.6821,23.2999,23.6286,1426200.0],["2007-04-18",23.4452,23.7357,23.3917,23.5216,732500.0],["2007-04-19",23.4987,23.5598,23.1623,23.2235,1029000.0],["2007-04-20",23.4834,23.9191,23.3611,23.9191,1251600.0],["2007-04-23",23.835,24.2708,23.835,23.9191,1289100.0],["2007-04-24",23.8503,23.9038,23.2617,23.5981,1461700.0],["2007-04-25",23.9268,24.1026,22.9942,23.4757,1792800.0],["2007-04-26",25.6085,26.4341,25.0811,25.792,4046400.0],["2007-04-27",25.1422,25.7461,25.1422,25.3333,1696700.0],["2007-04-30",25.2951,25.5626,25.0428,25.0428,1126200.0],["2007-05-01",24.9205,25.1116,24.7141,24.997,1001200.0],["2007-05-02",24.9587,25.3486,24.9587,25.2263,924600.0],["2007-05-03",25.2263,25.2645,24.9587,25.1804,856900.0],["2007-05-04",25.2263,25.318,25.1346,25.2569,1217200.0],["2007-05-07",25.4174,25.6697,25.3639,25.425,753000.0],["2007-05-08",25.4098,25.5015,25.0046,25.3792,728000.0],["2007-05-09",25.3792,25.7155,25.3486,25.6314,569200.0],["2007-05-10",25.4938,25.6697,25.2339,25.2798,835900.0],["2007-05-11",25.318,25.6085,25.2645,25.5703,451400.0],["2007-05-14",25.5703,25.8531,25.2492,25.2645,793100.0],["2007-05-15",25.3792,25.5703,25.1193,25.1728,645100.0],["2007-05-16",25.2951,25.341,24.9205,25.104,624200.0],["2007-05-17",24.9511,26.3424,24.9511,25.8914,2075000.0],["2007-05-18",25.9449,26.2659,25.8302,26.1895,1115100.0],["2007-05-21",26.1895,26.4035,26.1666,26.2736,499700.0],["2007-05-22",26.1971,26.6405,26.1054,26.5411,533000.0],["2007-05-23",26.5488,26.7475,26.3194,26.3882,643400.0],["2007-05-24",26.2965,26.5641,26.0748,26.0901,573600.0],["2007-05-25",26.1818,26.2889,25.9831,26.006,462800.0],["2007-05-29",26.0442,26.1895,25.8455,25.9984,665800.0],["2007-05-30",25.9907,26.5029,25.9296,26.4265,621500.0],["2007-05-31",26.4265,26.5564,26.1436,26.3194,741200.0],["2007-06-01",26.3347,26.6787,26.2659,26.6023,596400.0],["2007-06-04",26.5641,26.6787,26.3194,26.3729,632000.0],["2007-06-05",26.3194,26.3729,26.1207,26.2812,564400.0],["2007-06-06",26.0137,26.0978,25.8302,26.006,566300.0],["2007-06-07",25.8226,26.0519,25.3027,25.3027,960800.0],["2007-06-08",25.3027,25.7614,25.2798,25.7614,647200.0],["2007-06-11",25.7614,25.8531,25.6085,25.7614,619100.0],["2007-06-12",25.7538,25.9066,25.4556,25.4556,888100.0],["2007-06-13",25.6085,26.0137,25.5474,26.0137,968500.0],["2007-06-14",26.0213,26.0901,25.7767,25.8837,467700.0],["2007-06-15",25.9831,26.0978,25.7538,25.8378,737100.0],["2007-06-18",25.8149,25.9678,25.6773,25.8149,381100.0],["2007-06-19",25.8761,26.0748,25.7385,25.9372,430100.0],["2007-06-20",26.0366,26.0748,25.6926,25.6926,859500.0],["2007-06-21",25.6926,26.006,25.6697,25.9143,730300.0],["2007-06-22",25.7232,25.9219,25.6391,25.8226,1466700.0],["2007-06-25",25.8226,25.9907,25.4633,25.5856,789400.0],["2007-06-26",25.6085,25.6697,24.9893,25.0887,1239800.0],["2007-06-27",24.9587,25.2187,24.7524,25.1422,1274200.0],["2007-06-28",25.1116,25.4021,25.0734,25.1881,938400.0],["2007-06-29",25.1957,25.3257,24.8364,24.9435,1088200.0],["2007-07-02",24.9435,25.3104,24.8441,25.2263,947500.0],["2007-07-03",25.2416,25.4786,25.1422,25.1957,457400.0],["2007-07-05",25.1881,25.1881,24.6683,24.867,993400.0],["2007-07-06",24.867,25.104,24.7294,25.0581,945100.0],["2007-07-09",25.0352,25.1193,24.7371,24.867,938100.0],["2007-07-10",24.8594,24.89,24.5154,24.5154,1120900.0],["2007-07-11",24.523,24.6759,24.4619,24.6224,1021000.0],["2007-07-12",24.7218,25.081,24.6224,25.081,742400.0],["2007-07-13",25.0046,25.2798,24.8823,25.211,658000.0],["2007-07-16",25.3639,25.7002,25.2645,25.318,621600.0],["2007-07-17",24.6606,25.4709,24.6606,25.0658,647700.0],["2007-07-18",24.9587,25.1116,24.63,24.6683,1548400.0],["2007-07-19",24.8211,25.1193,24.6912,25.0734,844800.0],["2007-07-20",23.2311,24.0797,22.7801,23.1776,4360000.0],["2007-07-23",22.7572,23.2006,22.7572,22.8948,1649200.0],["2007-07-24",22.7801,23.0171,22.589,22.6119,1461800.0],["2007-07-25",22.6119,22.719,22.245,22.5202,1232300.0],["2007-07-26",22.2832,22.3291,21.3506,21.8169,2272400.0],["2007-07-27",21.9775,22.0004,20.9302,21.3888,2869800.0],["2007-07-30",21.32,21.794,20.9378,21.58,1670400.0],["2007-07-31",21.7863,21.8093,21.3736,21.3736,2190100.0],["2007-08-01",21.2818,21.6258,21.1137,21.5723,1974800.0],["2007-08-02",21.6335,21.6335,21.3124,21.5188,1826500.0],["2007-08-03",21.6105,21.6717,20.8384,20.8384,1931500.0],["2007-08-06",21.0219,21.45,20.632,21.45,1282000.0],["2007-08-07",21.2283,21.2512,20.525,20.8996,1539600.0],["2007-08-08",20.9455,21.3888,20.5785,20.8232,1392500.0],["2007-08-09",20.4104,20.8232,19.2331,19.7224,2376200.0],["2007-08-10",19.493,20.311,18.4458,19.8141,3137300.0],["2007-08-13",20.074,20.4333,19.86,20.0969,1518100.0],["2007-08-14",19.9441,19.9746,18.8203,19.1108,1469800.0],["2007-08-15",19.0802,19.7606,19.0344,19.3478,1439400.0],["2007-08-16",19.1796,19.2561,18.0024,18.6063,2190900.0],["2007-08-17",19.1491,19.6383,18.591,18.9579,1929100.0],["2007-08-20",19.0726,19.2255,18.8662,19.0497,1149000.0],["2007-08-21",19.1261,19.4319,19.042,19.4166,1356100.0],["2007-08-22",19.493,19.7606,19.3784,19.5466,1707000.0],["2007-08-23",19.5771,19.7912,19.2102,19.3631,814900.0],["2007-08-24",19.2867,19.4243,18.9885,19.2714,772500.0],["2007-08-27",19.1567,19.1643,18.9044,18.9885,843700.0],["2007-08-28",18.8433,18.9579,18.6904,18.7286,1247400.0],["2007-08-29",18.8815,19.1108,18.7592,19.0803,831100.0],["2007-08-30",18.8815,19.1873,18.8051,19.0191,658300.0],["2007-08-31",19.1567,19.3784,18.9809,19.2255,782500.0],["2007-09-04",19.1032,19.1414,18.8891,19.0267,681700.0],["2007-09-05",18.8815,18.8815,18.6292,18.6598,886400.0],["2007-09-06",18.6751,18.6751,18.27,18.3617,702000.0],["2007-09-07",18.033,18.1706,17.6202,17.7501,1099600.0],["2007-09-10",17.8113,17.8648,16.9322,17.1462,1306800.0],["2007-09-11",17.2991,17.3221,16.9704,17.2303,837100.0],["2007-09-12",17.1462,17.2915,16.9398,17.0545,814200.0],["2007-09-13",17.1997,17.1997,16.8022,16.8863,743100.0],["2007-09-14",16.7258,17.0163,16.6264,16.8252,813400.0],["2007-09-17",16.7564,16.787,16.3207,16.4277,1236900.0],["2007-09-18",16.4353,17.2303,16.3359,17.108,2849600.0],["2007-09-19",17.3068,17.7501,17.238,17.3068,1831900.0],["2007-09-20",17.4138,17.4138,16.5882,16.8022,962100.0],["2007-09-21",17.001,17.2838,16.8022,17.1004,2014600.0],["2007-09-24",17.0392,17.5667,17.0392,17.3068,1625600.0],["2007-09-25",17.2533,17.2915,16.894,17.1615,1118500.0],["2007-09-26",17.2303,17.4138,17.0927,17.3221,741800.0],["2007-09-27",17.3144,17.582,17.3144,17.5437,802900.0],["2007-09-28",17.582,17.6125,17.3297,17.4749,650000.0],["2007-10-01",17.5667,17.8495,17.4902,17.7501,876500.0],["2007-10-02",17.7501,18.1706,17.7272,18.1247,612300.0],["2007-10-03",18.0253,18.6063,17.903,18.4916,1264400.0],["2007-10-04",18.4916,18.5452,17.9565,17.9948,797700.0],["2007-10-05",18.1935,18.6292,18.0789,18.5069,745100.0],["2007-10-08",18.6522,19.042,18.0636,18.1171,527500.0],["2007-10-09",18.0788,18.1476,17.8572,18.1247,564800.0],["2007-10-10",18.2088,18.2929,17.9795,18.2317,615700.0],["2007-10-11",18.484,18.484,17.0086,17.215,1475900.0],["2007-10-12",17.1921,17.3068,17.0163,17.0927,892600.0],["2007-10-15",17.0851,17.1233,16.3512,16.5118,1425600.0],["2007-10-16",16.5958,16.5958,16.0531,16.1678,1049900.0],["2007-10-17",16.42,17.0239,15.969,16.1831,1149300.0],["2007-10-18",16.1448,16.1525,15.7244,15.7473,881100.0],["2007-10-19",15.6327,15.7397,15.2887,15.2887,1101800.0],["2007-10-22",15.0746,15.5791,14.9829,15.5639,1133800.0],["2007-10-23",15.5486,15.7932,15.518,15.7779,1027500.0],["2007-10-24",15.7015,15.732,15.2887,15.4339,1423500.0],["2007-10-25",15.4339,15.5256,14.8224,15.4416,1916700.0],["2007-10-26",16.5118,16.764,15.6632,16.7105,3910100.0],["2007-10-29",17.4673,17.4673,16.2213,16.3894,1847400.0],["2007-10-30",16.5194,16.7258,15.7091,16.4735,1310000.0],["2007-10-31",16.6494,17.2915,16.1295,17.0545,2208200.0],["2007-11-01",16.9628,17.0622,16.657,16.7564,2290900.0],["2007-11-02",16.8099,17.3603,16.7029,16.9169,3314500.0],["2007-11-05",16.7487,16.9704,16.7411,16.8328,2060400.0],["2007-11-06",16.8175,17.1004,16.7411,17.0851,1280500.0],["2007-11-07",16.894,17.0163,16.5882,16.6952,2663400.0],["2007-11-08",16.6952,16.7793,15.9002,16.3818,1808400.0],["2007-11-09",16.2442,16.4659,15.9155,16.2671,1342900.0],["2007-11-12",16.206,16.6417,16.1907,16.2595,1292300.0],["2007-11-13",16.4277,17.1921,16.2824,17.1309,1360500.0],["2007-11-14",17.1233,17.345,16.2595,16.3283,1546500.0],["2007-11-15",16.2289,16.42,16.1219,16.2136,1724100.0],["2007-11-16",16.3054,16.3818,15.411,15.6785,1765500.0],["2007-11-19",16.0171,16.0171,15.0643,15.0958,1646700.0],["2007-11-20",15.1509,15.3084,14.5131,14.9462,1698700.0],["2007-11-21",14.7178,15.0249,14.6076,14.9068,1195000.0],["2007-11-23",14.9777,15.2612,14.9383,15.1667,595400.0],["2007-11-26",15.08,15.4108,14.9619,15.1509,1795700.0],["2007-11-27",15.1982,15.4344,15.0249,15.3242,1690100.0],["2007-11-28",15.4108,15.647,15.3478,15.5919,1693100.0],["2007-11-29",15.5132,15.647,15.2848,15.6077,1333700.0],["2007-11-30",15.8754,16.277,15.8124,16.0565,2280600.0],["2007-12-03",16.151,16.151,15.4974,15.5525,1447900.0],["2007-12-04",15.458,15.5447,15.332,15.4659,1153200.0],["2007-12-05",15.6392,15.8675,15.5604,15.7573,722900.0],["2007-12-06",15.7494,16.1825,15.6234,16.1825,755400.0],["2007-12-07",16.2455,16.3558,15.8833,16.0565,1457400.0],["2007-12-10",16.0723,16.1274,15.899,15.9463,1764300.0],["2007-12-11",16.214,16.4187,15.332,15.3478,1754600.0],["2007-12-12",15.7258,16.0172,14.8044,15.0092,2060200.0],["2007-12-13",14.8674,14.9619,14.5052,14.7651,1305200.0],["2007-12-14",14.5131,14.7887,14.1508,14.332,1688300.0],["2007-12-17",14.2611,14.4579,14.017,14.0878,1732800.0],["2007-12-18",14.1666,14.3162,13.9461,14.1587,1173100.0],["2007-12-19",14.2768,14.2768,13.9382,14.0327,920000.0],["2007-12-20",14.1036,14.1981,13.9146,14.0485,1449800.0],["2007-12-21",14.1745,14.1745,13.9855,14.1351,2229800.0],["2007-12-24",14.1745,14.2532,14.0721,14.2453,376400.0],["2007-12-26",14.1351,14.1745,13.9303,14.0957,740800.0],["2007-12-27",13.9776,14.017,13.702,13.7335,814800.0],["2007-12-28",13.8201,13.9225,13.6784,13.8201,873200.0],["2007-12-31",13.7807,13.8122,13.3949,13.4264,1454700.0],["2008-01-02",13.45,13.702,13.3082,13.324,1674800.0],["2008-01-03",13.4027,13.4264,12.946,12.9539,1253100.0],["2008-01-04",12.8594,12.8673,12.3397,12.3948,1733100.0],["2008-01-07",12.3948,12.6074,12.127,12.2373,1630600.0],["2008-01-08",12.2767,12.5208,11.8987,11.9144,1849600.0],["2008-01-09",11.9695,12.0483,11.6703,12.0404,1897400.0],["2008-01-10",11.9617,12.6389,11.9223,12.4735,1617200.0],["2008-01-11",12.3475,12.4105,12.127,12.2058,1535700.0],["2008-01-14",12.2767,12.2845,12.0562,12.2373,2402400.0],["2008-01-15",12.0325,12.1192,11.9223,11.9538,2322300.0],["2008-01-16",11.6388,12.0404,11.5049,11.875,2726700.0],["2008-01-17",11.9932,12.19,11.6546,11.7097,1934400.0],["2008-01-18",11.812,12.1507,11.8042,11.8829,1414200.0],["2008-01-22",11.3868,12.3003,11.3868,12.0483,3062300.0],["2008-01-23",11.8042,12.9933,11.5758,12.9224,3640800.0],["2008-01-24",12.9696,13.6311,12.7885,13.5209,3352900.0],["2008-01-25",14.0485,14.4186,13.3082,13.4657,2974200.0],["2008-01-28",13.4579,13.9382,13.135,13.9067,1719200.0],["2008-01-29",13.954,14.1508,13.6075,14.1036,1515800.0],["2008-01-30",13.9697,14.4186,13.9697,14.0957,1640500.0],["2008-01-31",14.08,15.3872,13.5209,14.8989,3479300.0],["2008-02-01",14.9068,15.458,14.9068,15.1824,2658500.0],["2008-02-04",15.2927,15.2927,14.5682,14.5918,2747500.0],["2008-02-05",14.4028,14.7887,14.3005,14.3241,1482500.0],["2008-02-06",14.395,14.4107,13.9067,13.9776,2093100.0],["2008-02-07",13.9382,14.3162,13.8673,14.0721,2796300.0],["2008-02-08",14.0642,14.1666,13.5445,13.5917,1904400.0],["2008-02-11",13.5445,13.9461,13.4342,13.9382,1652000.0],["2008-02-12",14.0878,14.3162,13.891,14.0563,1429800.0],["2008-02-13",14.206,14.4028,14.0878,14.1666,1280300.0],["2008-02-14",14.143,14.1745,13.639,13.6626,1914500.0],["2008-02-15",13.6232,13.639,13.2846,13.4106,1392600.0],["2008-02-19",13.5524,13.5681,13.1035,13.1822,1123000.0],["2008-02-20",13.1429,13.4894,13.0878,13.4657,1565100.0],["2008-02-21",13.5287,13.5445,12.8751,12.9066,1832600.0],["2008-02-22",12.9854,13.0169,12.6468,12.9854,1856000.0],["2008-02-25",12.9696,13.3555,12.8515,13.3004,1450300.0],["2008-02-26",13.261,13.8673,13.1901,13.7335,1340600.0],["2008-02-27",13.6626,14.3083,13.6626,13.9697,1685300.0],["2008-02-28",13.8988,13.9067,13.387,13.4342,1277200.0],["2008-02-29",13.2374,13.2689,12.7491,12.8279,1624800.0],["2008-03-03",12.8358,12.8673,12.3475,12.4735,1890700.0],["2008-03-04",12.3318,12.5208,12.1743,12.4027,2218500.0],["2008-03-05",12.4105,12.8279,12.3948,12.631,1258200.0],["2008-03-06",12.5286,12.6546,12.253,12.2688,1490600.0],["2008-03-07",12.2924,12.5365,11.9695,12.1192,1542700.0],["2008-03-10",12.0955,12.2767,11.938,11.9695,1281000.0],["2008-03-11",12.3239,12.4893,11.9774,12.4893,1552100.0],["2008-03-12",12.5444,12.6074,12.1585,12.19,1094400.0],["2008-03-13",11.9065,12.5601,11.9065,12.4578,1096200.0],["2008-03-14",12.4578,12.6546,12.0089,12.0798,1905800.0],["2008-03-17",12.0483,12.3397,11.9065,12.1034,1714500.0],["2008-03-18",12.4027,12.8121,12.2373,12.7885,1493000.0],["2008-03-19",12.9539,13.1586,12.8673,12.8673,1520200.0],["2008-03-20",12.883,13.7335,12.883,13.7099,1823200.0],["2008-03-24",13.7492,14.4107,13.7492,14.1115,1175100.0],["2008-03-25",14.1508,14.1902,13.7965,14.0563,934900.0],["2008-03-26",13.954,13.954,13.0484,13.3004,1819900.0],["2008-03-27",13.4421,13.4657,13.135,13.2295,1189400.0],["2008-03-28",13.3949,13.4421,12.6231,12.694,1721400.0],["2008-03-31",12.631,12.8121,12.4499,12.5759,2627300.0],["2008-04-01",12.757,13.4657,12.7255,13.3634,2115600.0],["2008-04-02",13.4106,13.5287,13.1035,13.2137,1854600.0],["2008-04-03",13.1114,13.45,12.9854,13.4106,1081000.0],["2008-04-04",13.4027,14.0248,13.2531,13.7099,2455500.0],["2008-04-07",13.7256,13.7886,13.2452,13.3555,1062200.0],["2008-04-08",13.3397,13.3555,13.1035,13.1822,1014700.0],["2008-04-09",13.2374,13.3004,12.6468,12.7728,994400.0],["2008-04-10",12.8121,13.0011,12.6231,12.7413,1191500.0],["2008-04-11",12.6074,12.8358,12.4735,12.5995,1057700.0],["2008-04-14",12.568,12.7334,12.3712,12.4341,976200.0],["2008-04-15",12.4735,12.5838,11.938,12.0483,1496800.0],["2008-04-16",12.0247,12.4499,11.8514,12.3633,1628500.0],["2008-04-17",12.2373,12.4105,12.001,12.3397,972000.0],["2008-04-18",12.4184,12.8279,12.4184,12.6389,1444400.0],["2008-04-21",12.5995,12.5995,12.316,12.379,859300.0],["2008-04-22",12.442,12.442,11.9223,12.0483,1802600.0],["2008-04-23",12.0877,12.1428,11.8514,11.9144,1946100.0],["2008-04-24",12.2845,13.4264,12.2845,12.7491,7079900.0],["2008-04-25",12.7413,12.9066,12.4656,12.8751,2092700.0],["2008-04-28",12.9696,12.9696,12.6546,12.8988,1435400.0],["2008-04-29",12.8988,13.2846,12.8515,13.2216,1333300.0],["2008-04-30",13.1665,13.5681,13.072,13.135,1908400.0],["2008-05-01",13.2059,13.5209,12.9854,13.3476,1395000.0],["2008-05-02",13.5051,13.5681,13.0956,13.2374,1394600.0],["2008-05-05",13.1271,13.2925,13.009,13.1744,1022800.0],["2008-05-06",13.1744,13.2452,12.7806,13.1822,1090600.0],["2008-05-07",13.1114,13.4185,13.0248,13.072,1138800.0],["2008-05-08",13.1901,13.1901,12.5995,12.7728,880500.0],["2008-05-09",12.5208,12.8751,12.5208,12.7649,1055400.0],["2008-05-12",12.7728,13.0169,12.6861,12.9933,823700.0],["2008-05-13",13.1035,13.3161,12.9933,13.2374,905600.0],["2008-05-14",13.2059,13.3161,12.9539,13.0956,1140800.0],["2008-05-15",13.009,13.2216,12.7255,13.198,883700.0],["2008-05-16",13.2531,13.2531,12.7885,13.1744,1385700.0],["2008-05-19",13.1744,13.198,12.8909,13.0169,1031800.0],["2008-05-20",12.9303,12.9539,12.5444,12.5995,1859600.0],["2008-05-21",12.5286,12.7491,11.7412,11.8829,3354200.0],["2008-05-22",11.8199,12.1664,11.7018,11.8435,2158500.0],["2008-05-23",11.7097,11.7333,11.5049,11.5522,1764700.0],["2008-05-27",11.5286,11.7412,11.2057,11.3474,2386100.0],["2008-05-28",11.3553,11.4734,10.9616,11.0797,3835100.0],["2008-05-29",11.1033,11.2372,10.9852,11.1427,2041800.0],["2008-05-30",11.0325,11.1191,10.5442,10.7883,4111800.0],["2008-06-02",10.7726,10.7805,10.5127,10.6387,3038800.0],["2008-06-03",10.5915,11.1663,10.5915,11.0246,3821900.0],["2008-06-04",10.9222,11.0325,10.7883,10.8986,2119400.0],["2008-06-05",11.064,11.4498,10.9537,11.1821,2916500.0],["2008-06-06",10.9852,11.0088,10.4261,10.5285,3155200.0],["2008-06-09",10.4812,10.6781,10.2765,10.3867,2201300.0],["2008-06-10",10.3316,10.8356,10.2371,10.5049,1983600.0],["2008-06-11",10.56,10.56,10.182,10.182,2591300.0],["2008-06-12",10.2765,10.6308,10.2056,10.3001,1601400.0],["2008-06-13",10.2607,10.4734,10.0402,10.3552,2398700.0],["2008-06-16",10.1584,10.5285,10.1584,10.4497,2116400.0],["2008-06-17",10.5757,10.6072,10.1741,10.1741,3284300.0],["2008-06-18",10.0954,10.0954,9.552,9.5678,4235900.0],["2008-06-19",9.5756,9.8591,9.4418,9.804,3481500.0],["2008-06-20",9.7646,9.7646,8.859,9.3473,12849200.0],["2008-06-23",9.4496,9.5835,8.9693,8.9772,3194000.0],["2008-06-24",8.8827,9.4969,8.8827,9.2134,2889900.0],["2008-06-25",9.2055,9.6623,9.2055,9.489,2968200.0],["2008-06-26",9.3709,9.3709,9.0402,9.1032,6225300.0],["2008-06-27",8.9614,9.1268,8.67,8.859,10571300.0],["2008-06-30",8.8669,8.8669,8.3078,8.3472,3639600.0],["2008-07-01",8.2369,8.8197,8.1267,8.5834,5822600.0],["2008-07-02",8.5992,8.5992,7.8747,7.9534,3297400.0],["2008-07-03",8.0322,8.1582,7.7566,7.9928,1472600.0],["2008-07-07",8.0243,8.3314,7.8117,7.9613,3432700.0],["2008-07-08",7.8826,8.6149,7.8668,8.6149,2548000.0],["2008-07-09",8.5992,8.7094,7.8038,7.8432,2484300.0],["2008-07-10",7.8668,8.1661,7.6148,7.8747,2875900.0],["2008-07-11",7.7251,7.9928,7.5518,7.8511,2788700.0],["2008-07-14",7.8589,8.0479,7.5361,7.607,2756200.0],["2008-07-15",7.5282,8.1346,7.3156,7.8904,2571800.0],["2008-07-16",7.8904,8.5834,7.6857,8.5519,2364500.0],["2008-07-17",8.7015,9.3709,8.4259,9.2449,2611000.0],["2008-07-18",9.3158,9.5756,8.922,9.4181,3145100.0],["2008-07-21",9.4339,9.5678,9.0717,9.1032,1545300.0],["2008-07-22",9.0323,9.4733,8.67,9.4733,2423500.0],["2008-07-23",9.5048,10.0954,9.426,9.867,4261000.0],["2008-07-24",11.3396,11.6388,9.741,9.8906,4294000.0],["2008-07-25",10.0639,10.182,9.7253,9.9221,1597900.0],["2008-07-28",9.8749,10.3237,9.5993,9.6308,2796300.0],["2008-07-29",9.6544,10.9931,9.6544,10.8435,3397400.0],["2008-07-30",10.875,11.3474,10.0481,10.1977,2644000.0],["2008-07-31",10.0717,10.7411,10.0166,10.1584,2169800.0],["2008-08-01",10.1662,10.5206,9.9851,10.3237,1850300.0],["2008-08-04",10.3001,10.434,10.0009,10.245,1504800.0],["2008-08-05",10.3867,11.0718,10.3552,10.9695,1954700.0],["2008-08-06",10.9222,11.0482,10.5678,11.0246,1626000.0],["2008-08-07",10.6781,11.1033,10.6387,10.686,1987400.0],["2008-08-08",10.7175,11.7018,10.7175,11.5916,1586800.0],["2008-08-11",11.6152,12.6074,11.4577,12.1585,2823700.0],["2008-08-12",12.0877,12.2452,11.6388,11.7412,1773500.0],["2008-08-13",11.7412,11.7569,10.8277,11.1742,2693700.0],["2008-08-14",11.0325,11.7176,10.9695,11.4498,1883300.0],["2008-08-15",11.5679,11.749,11.1821,11.5207,1559900.0],["2008-08-18",11.6152,11.6152,10.9301,11.1978,1549300.0],["2008-08-19",11.0718,11.1033,10.3789,10.5285,1968900.0],["2008-08-20",10.4733,10.4733,10.0009,10.2214,1893800.0],["2008-08-21",10.0717,10.3001,9.9457,10.1584,1567400.0],["2008-08-22",10.2529,11.0088,10.2529,10.9065,1541600.0],["2008-08-25",10.8277,11.0561,10.245,10.4025,1019200.0],["2008-08-26",10.4576,10.6308,10.2135,10.5678,842500.0],["2008-08-27",10.5521,10.7096,10.3867,10.5285,1066900.0],["2008-08-28",10.5993,10.8986,10.5206,10.8356,897300.0],["2008-08-29",10.7568,11.0955,10.5836,10.8592,949500.0],["2008-09-02",11.0088,11.5443,10.9222,11.2293,1822800.0],["2008-09-03",11.1821,11.2136,10.8592,11.1191,1498000.0],["2008-09-04",11.0167,11.1348,10.5206,10.56,1881700.0],["2008-09-05",10.5049,10.8198,10.119,10.7805,1997100.0],["2008-09-08",11.0876,11.4104,10.9852,11.2608,1894100.0],["2008-09-09",11.1112,11.4577,10.4655,10.5757,1890400.0],["2008-09-10",10.8435,10.8435,10.2922,10.4261,1988400.0],["2008-09-11",10.1662,10.7726,10.0796,10.7096,1351900.0],["2008-09-12",10.6387,10.9143,10.4733,10.7253,1264200.0],["2008-09-15",10.119,10.5678,10.0087,10.1269,1740200.0],["2008-09-16",9.9064,10.749,9.8591,10.749,2394300.0],["2008-09-17",10.5836,10.5836,9.7568,10.2292,2046100.0],["2008-09-18",10.4891,11.5522,9.8985,11.3317,2825600.0],["2008-09-19",11.4183,13.1035,11.4183,11.8829,4055200.0],["2008-09-22",11.7097,11.7727,10.8986,10.9852,1449000.0],["2008-09-23",11.0325,11.4419,10.5285,10.5993,1670000.0],["2008-09-24",10.5993,10.7332,10.245,10.4025,1678600.0],["2008-09-25",10.4418,11.001,10.3789,10.8198,951300.0],["2008-09-26",10.6308,11.1033,10.434,11.0718,1266300.0],["2008-09-29",10.8356,10.9143,9.7568,10.1269,2035500.0],["2008-09-30",10.3946,10.5127,9.8827,10.0717,1691400.0],["2008-10-01",9.9615,10.1584,9.6465,9.9536,1813000.0],["2008-10-02",9.8512,10.0954,9.0717,9.4181,1278800.0],["2008-10-03",9.5678,9.7489,8.481,8.5519,3008300.0],["2008-10-06",8.2763,8.5598,7.6542,8.3551,4441200.0],["2008-10-07",8.4968,8.5913,7.6778,7.8117,2684700.0],["2008-10-08",7.4495,8.1424,7.0794,7.8747,4911700.0],["2008-10-09",7.9613,7.9613,5.9139,6.3943,6149000.0],["2008-10-10",6.0084,6.7407,5.8273,5.8981,4766100.0],["2008-10-13",6.3076,6.5124,6.0793,6.4179,2947200.0],["2008-10-14",6.6935,6.851,5.7013,5.9296,3431100.0],["2008-10-15",5.8037,5.9769,5.0477,5.0477,1887000.0],["2008-10-16",5.1737,5.2761,4.6146,4.8272,3947300.0],["2008-10-17",4.6146,4.9847,4.5122,4.5437,2939900.0],["2008-10-20",4.6146,4.7721,2.9924,3.5357,9739200.0],["2008-10-21",3.4649,3.7484,3.3467,3.4019,2700700.0],["2008-10-22",3.4255,3.4255,2.9136,3.0081,3197200.0],["2008-10-23",3.016,3.079,2.5672,2.7404,5329400.0],["2008-10-24",2.449,2.6616,2.3703,2.5908,2928900.0],["2008-10-27",2.5435,2.8191,2.4018,2.4254,3463500.0],["2008-10-28",2.5908,2.5908,2.1734,2.4963,3806400.0],["2008-10-29",2.4963,2.4963,2.2915,2.323,4042800.0],["2008-10-30",2.4018,2.6538,2.3624,2.5987,3556200.0],["2008-10-31",2.5987,2.7719,2.5278,2.7325,3110000.0],["2008-11-03",2.9766,2.9766,2.7246,2.827,2007800.0],["2008-11-04",3.016,3.205,2.8821,3.1263,2364000.0],["2008-11-05",3.0869,3.3782,2.8034,2.827,3385200.0],["2008-11-06",2.7246,2.9609,2.5435,2.5435,2046100.0],["2008-11-07",2.575,2.7876,2.4412,2.7561,1878400.0],["2008-11-10",2.8428,2.9136,2.6223,2.7089,1372600.0],["2008-11-11",2.638,2.638,2.449,2.4805,1235200.0],["2008-11-12",2.4254,2.4648,1.8821,1.8821,3430900.0],["2008-11-13",1.8899,2.1262,1.7718,2.1262,3545300.0],["2008-11-14",2.1262,2.1262,1.8978,1.9214,1324400.0],["2008-11-17",1.9057,1.9765,1.7718,1.9451,1745800.0],["2008-11-18",1.8978,2.7404,1.8978,2.3388,4109800.0],["2008-11-19",2.3388,2.4018,1.8742,1.8821,1865900.0],["2008-11-20",1.9062,2.1073,1.4638,1.6488,4140600.0],["2008-11-21",1.6971,1.7695,1.4638,1.7614,1752000.0],["2008-11-24",1.8579,2.3244,1.6971,2.2359,1571500.0],["2008-11-25",2.2762,2.5094,2.1716,2.4451,2064800.0],["2008-11-26",2.3646,2.429,2.051,2.4129,2719200.0],["2008-11-28",2.3727,2.429,2.1394,2.1796,947400.0],["2008-12-01",2.252,2.252,1.6166,1.6166,1880000.0],["2008-12-02",1.6649,2.4531,1.6488,2.4531,2334500.0],["2008-12-03",2.3164,2.4933,2.0912,2.4933,2891300.0],["2008-12-04",2.4531,2.9035,2.3485,2.4531,2940000.0],["2008-12-05",2.3968,2.7507,2.3325,2.7024,3127800.0],["2008-12-08",2.799,2.8794,2.4209,2.4772,2247200.0],["2008-12-09",2.437,2.7266,2.4129,2.622,1947700.0],["2008-12-10",2.6461,2.8794,2.5898,2.7105,1179100.0],["2008-12-11",2.6863,2.9116,2.5255,2.5737,1419600.0],["2008-12-12",2.5014,2.7185,2.4692,2.7105,1456100.0],["2008-12-15",2.7266,2.8231,2.5255,2.5818,1523100.0],["2008-12-16",2.6542,2.799,2.622,2.799,1356200.0],["2008-12-17",2.7024,3.185,2.6783,3.1689,4066700.0],["2008-12-18",3.177,3.177,2.8713,2.8955,2344600.0],["2008-12-19",3.0563,3.2333,2.8231,3.1368,3875700.0],["2008-12-22",3.1609,3.1609,2.8472,3.0965,1628400.0],["2008-12-23",3.1287,3.1287,2.7105,2.7829,2303700.0],["2008-12-24",2.799,2.9759,2.7748,2.9518,842000.0],["2008-12-26",2.9598,3.2011,2.9116,3.0402,646700.0],["2008-12-29",2.9839,3.0161,2.8231,2.9035,718200.0],["2008-12-30",2.9437,3.0805,2.8633,3.0644,1504300.0],["2008-12-31",3.0563,3.5711,3.0563,3.3861,4041300.0],["2009-01-02",3.4263,3.8606,3.2735,3.74,1350800.0],["2009-01-05",3.748,4.3271,3.6435,4.1743,1953300.0],["2009-01-06",4.2949,4.8982,4.2145,4.7534,2605000.0],["2009-01-07",4.7293,4.7453,4.4236,4.5764,2126400.0],["2009-01-08",4.5362,4.5362,4.2226,4.4156,1272700.0],["2009-01-09",4.3995,4.4156,3.8124,3.8365,1728700.0],["2009-01-12",3.8365,3.9169,3.2494,3.3057,1571800.0],["2009-01-13",3.2976,3.3539,3.1528,3.1689,1318400.0],["2009-01-14",3.1287,3.1287,2.7909,2.7909,1716200.0],["2009-01-15",2.7668,2.815,2.4611,2.614,2506000.0],["2009-01-16",2.7024,2.815,2.3325,2.5174,2757400.0],["2009-01-20",2.4692,2.4692,2.1957,2.1957,2538700.0],["2009-01-21",2.3003,2.5577,2.244,2.5416,2486000.0],["2009-01-22",2.4451,2.5416,2.3405,2.4048,1474500.0],["2009-01-23",2.4048,2.5335,2.2842,2.3405,1376100.0],["2009-01-26",2.3485,2.5014,2.2681,2.437,1232100.0],["2009-01-27",2.4772,2.5335,2.3485,2.429,975700.0],["2009-01-28",2.429,2.6944,2.429,2.6542,1718600.0],["2009-01-29",2.614,2.6381,2.3325,2.3566,2162100.0],["2009-01-30",2.4048,2.5818,2.1877,2.2359,2006400.0],["2009-02-02",2.1957,2.4853,2.0992,2.3968,2140300.0],["2009-02-03",2.4209,2.4853,2.3244,2.429,1635100.0],["2009-02-04",2.4853,2.5818,2.1957,2.1957,1593100.0],["2009-02-05",2.1314,2.5335,2.1314,2.4853,1807700.0],["2009-02-06",2.4853,2.799,2.4692,2.7748,2083400.0],["2009-02-09",2.7587,3.0081,2.6381,2.9839,2491200.0],["2009-02-10",2.8955,3.0724,2.6944,2.7587,3353100.0],["2009-02-11",2.7748,2.992,2.7346,2.9357,1969500.0],["2009-02-12",2.8392,3.0805,2.7748,3.0,2211600.0],["2009-02-13",2.992,3.1448,2.8311,2.9679,1739100.0],["2009-02-17",2.799,2.8713,2.6944,2.799,1743700.0],["2009-02-18",2.807,2.8392,2.5416,2.5577,1456100.0],["2009-02-19",2.5818,2.6944,2.4451,2.6542,2059500.0],["2009-02-20",2.6622,2.7105,2.5255,2.6783,1638700.0],["2009-02-23",2.7105,2.7266,2.3968,2.4048,1116400.0],["2009-02-24",2.4692,2.7668,2.437,2.63,1836900.0],["2009-02-25",2.6863,2.6944,2.3968,2.5818,1544900.0],["2009-02-26",2.6703,2.815,2.4933,2.5416,1330600.0],["2009-02-27",2.4853,2.6622,2.4209,2.4853,1236900.0],["2009-03-02",2.437,2.4772,2.2359,2.2681,1399200.0],["2009-03-03",2.3164,2.3485,2.0912,2.0992,1083200.0],["2009-03-04",2.1555,2.2762,1.9544,2.0349,1852000.0],["2009-03-05",1.9625,2.0027,1.7373,1.7614,1156800.0],["2009-03-06",1.8016,1.8258,1.6568,1.7534,1352100.0],["2009-03-09",1.7292,2.0107,1.6649,1.8338,1148200.0],["2009-03-10",1.9062,2.2922,1.9062,2.1394,1237900.0],["2009-03-11",2.1475,2.2601,2.0027,2.051,1356600.0],["2009-03-12",2.0429,2.3244,1.7534,2.2359,1905500.0],["2009-03-13",2.252,2.5174,2.252,2.4611,1289000.0],["2009-03-16",2.4933,2.5496,2.2601,2.2762,1209800.0],["2009-03-17",2.2601,2.4933,2.1314,2.4933,606800.0],["2009-03-18",2.4933,2.7748,2.429,2.7668,1282400.0],["2009-03-19",2.799,2.9437,2.5416,2.9116,1470300.0],["2009-03-20",2.9276,2.9518,2.3968,2.5496,1592800.0],["2009-03-23",2.6381,2.8794,2.614,2.8713,1482800.0],["2009-03-24",2.799,3.0161,2.799,2.8794,880400.0],["2009-03-25",3.0,3.2172,2.807,3.0402,996700.0],["2009-03-26",3.1046,3.3378,3.0322,3.3378,1367300.0],["2009-03-27",3.2494,3.37,3.1046,3.1126,949100.0],["2009-03-30",2.992,3.0161,2.63,2.7748,1102700.0],["2009-03-31",2.815,2.9116,2.6542,2.7748,1256400.0],["2009-04-01",2.7024,2.9679,2.63,2.9679,1004200.0],["2009-04-02",3.1126,3.3941,3.0644,3.3378,1407600.0],["2009-04-03",3.3137,3.5309,3.2494,3.4585,1049200.0],["2009-04-06",3.3941,3.4906,3.1448,3.2091,1348600.0],["2009-04-07",3.0483,3.1689,2.815,2.8231,2701700.0],["2009-04-08",2.9276,3.0483,2.7024,3.0483,1130300.0],["2009-04-09",3.0965,3.37,3.0965,3.3378,2474000.0],["2009-04-13",3.2896,3.3137,3.1368,3.2413,1406700.0],["2009-04-14",3.1689,3.3137,3.0644,3.0885,897800.0],["2009-04-15",3.0563,3.2333,3.0161,3.177,615700.0],["2009-04-16",3.2252,3.3217,3.1528,3.2976,1927800.0],["2009-04-17",3.3057,3.4585,3.2091,3.4343,1418900.0],["2009-04-20",3.362,3.378,3.1046,3.1368,1072400.0],["2009-04-21",3.1046,3.3137,3.1046,3.2735,1241200.0],["2009-04-22",3.177,3.5228,3.1689,3.4665,2244400.0],["2009-04-23",3.4826,3.5872,3.362,3.563,2060600.0],["2009-04-24",3.6032,4.0778,3.5228,3.9974,2195800.0],["2009-04-27",3.8848,4.0456,3.74,3.8687,1813700.0],["2009-04-28",3.7882,4.1341,3.7239,4.0295,960000.0],["2009-04-29",4.1823,4.7775,4.0295,4.7534,3022100.0],["2009-04-30",4.8258,5.0269,4.6247,4.8097,3219500.0],["2009-05-01",4.7614,5.3727,4.7534,5.1153,2498900.0],["2009-05-04",5.1395,5.6381,4.9143,5.6301,2017200.0],["2009-05-05",5.5899,6.5631,5.5899,6.1368,2790700.0],["2009-05-06",6.2655,6.37,5.3888,5.6381,2530100.0],["2009-05-07",5.7346,5.992,4.9706,5.1877,2020700.0],["2009-05-08",5.3405,5.7668,5.2118,5.6944,1385700.0],["2009-05-11",5.4049,5.5336,5.2038,5.2762,1762800.0],["2009-05-12",5.2762,5.3647,4.689,4.7132,1915000.0],["2009-05-13",4.5845,4.681,4.0054,4.0537,2126900.0],["2009-05-14",4.0697,4.3834,3.8284,4.2547,2106100.0],["2009-05-15",4.1984,4.4317,4.1019,4.1984,1280100.0],["2009-05-18",4.2789,4.6167,4.2628,4.5041,1082200.0],["2009-05-19",4.5362,4.8016,4.4317,4.6488,974400.0],["2009-05-20",4.6327,5.2038,4.6086,4.8258,1962100.0],["2009-05-21",4.7293,4.7293,4.3191,4.488,1268600.0],["2009-05-22",4.5282,4.5523,4.1421,4.2869,881800.0],["2009-05-26",4.2306,4.5362,4.1904,4.2386,1311100.0],["2009-05-27",4.1984,4.4236,3.9732,3.9813,1382500.0],["2009-05-28",4.0537,4.1582,3.6998,3.8204,1739300.0],["2009-05-29",3.8606,3.9571,3.6113,3.7158,1576200.0],["2009-06-01",3.8526,4.0617,3.8526,4.0215,1538600.0],["2009-06-02",4.0456,4.2949,3.8928,4.2386,1222000.0],["2009-06-03",4.11,4.1904,3.7721,3.9008,1004400.0],["2009-06-04",3.9571,3.9974,3.7721,3.8606,1101500.0],["2009-06-05",3.9411,4.0858,3.6676,3.7078,980100.0],["2009-06-08",3.6917,3.7239,3.2735,3.4585,1449900.0],["2009-06-09",3.4826,3.7963,3.4826,3.6676,1252500.0],["2009-06-10",3.8043,3.8285,3.4183,3.5469,990900.0],["2009-06-11",3.555,3.6113,3.4263,3.4585,855600.0],["2009-06-12",3.4826,3.5148,3.37,3.4746,449700.0],["2009-06-15",3.3539,3.4343,3.1448,3.2815,1034700.0],["2009-06-16",3.362,3.4102,3.1368,3.2091,791500.0],["2009-06-17",3.2172,3.4746,3.1528,3.3459,1377200.0],["2009-06-18",3.3298,3.4102,3.2574,3.2815,523200.0],["2009-06-19",3.3539,3.4102,3.2654,3.2896,888900.0],["2009-06-22",3.2494,3.3298,3.0402,3.0563,876100.0],["2009-06-23",3.1046,3.2896,3.0322,3.1689,1050000.0],["2009-06-24",3.2011,3.4102,3.177,3.2333,963000.0],["2009-06-25",3.2413,3.5228,3.185,3.5228,1086200.0],["2009-06-26",3.4987,3.7078,3.4102,3.6193,1342600.0],["2009-06-29",3.6274,3.7158,3.4183,3.5791,671000.0],["2009-06-30",3.5791,3.6274,3.4665,3.4746,520700.0],["2009-07-01",3.5067,3.6837,3.4585,3.563,936100.0],["2009-07-02",3.4987,3.5067,3.185,3.2252,1263200.0],["2009-07-06",3.2011,3.2896,2.9437,3.0885,1290000.0],["2009-07-07",3.0805,3.4183,3.0161,3.0885,1623100.0],["2009-07-08",3.1126,3.1528,2.8311,2.9116,1752200.0],["2009-07-09",2.9357,2.9839,2.807,2.8231,1458200.0],["2009-07-10",2.807,3.0242,2.807,2.992,946400.0],["2009-07-13",3.0081,3.2413,2.9196,3.177,1130500.0],["2009-07-14",3.185,3.2494,3.0563,3.2172,372800.0],["2009-07-15",3.3217,3.555,3.2333,3.5389,961800.0],["2009-07-16",3.5067,3.6193,3.4424,3.5952,541100.0],["2009-07-17",3.5711,3.6032,3.3861,3.4987,765900.0],["2009-07-20",3.4906,3.6113,3.4263,3.5952,635800.0],["2009-07-21",3.5872,3.6515,3.4585,3.4906,410700.0],["2009-07-22",3.4746,3.555,3.4504,3.4987,675600.0],["2009-07-23",3.4987,3.8365,3.4987,3.8043,1600600.0],["2009-07-24",3.7722,3.8124,3.555,3.7641,874000.0],["2009-07-27",3.7641,3.933,3.6998,3.9169,1147300.0],["2009-07-28",3.8606,4.0054,3.6193,3.9732,686900.0],["2009-07-29",3.9813,4.3191,3.925,4.1502,1498500.0],["2009-07-30",3.9491,5.5738,3.6998,5.2762,4685100.0],["2009-07-31",5.2842,5.9116,4.9303,5.7748,4866900.0],["2009-08-03",5.8714,6.2333,5.6301,6.0564,3122100.0],["2009-08-04",5.8955,6.4263,5.429,6.3459,2563200.0],["2009-08-05",6.3298,6.4022,6.1609,6.3298,1566100.0],["2009-08-06",6.4665,6.4665,6.0724,6.3942,1387300.0],["2009-08-07",6.4826,7.0054,6.3218,6.8848,1730500.0],["2009-08-10",6.7963,7.7212,6.7963,7.6086,2098000.0],["2009-08-11",7.3352,7.8258,7.2628,7.7052,3749200.0],["2009-08-12",7.673,7.8499,6.9169,7.2628,3446700.0],["2009-08-13",7.2145,7.6328,6.8526,7.48,1922900.0],["2009-08-14",7.5765,7.6167,6.933,7.1582,2458700.0],["2009-08-17",6.8285,6.8285,6.4102,6.4344,2036800.0],["2009-08-18",6.5309,6.8204,6.2976,6.7239,1202600.0],["2009-08-19",6.6676,6.6676,6.3539,6.6274,1957900.0],["2009-08-20",6.5791,6.7641,6.5791,6.6998,1065600.0],["2009-08-21",6.7963,7.7936,6.7239,7.7132,3052800.0],["2009-08-24",7.6247,7.7856,7.3674,7.5282,1435100.0],["2009-08-25",7.6971,7.858,7.5765,7.7212,1042700.0],["2009-08-26",7.6891,7.7052,7.3111,7.4719,1271600.0],["2009-08-27",7.488,7.5523,7.1582,7.3915,833400.0],["2009-08-28",7.5282,7.9545,7.5041,7.7132,1194300.0],["2009-08-31",7.5765,7.6247,7.3513,7.4719,1035400.0],["2009-09-01",7.3754,7.6649,6.9169,6.9974,1306100.0],["2009-09-02",6.9813,7.1582,6.7963,6.8365,1280000.0],["2009-09-03",6.9169,7.0698,6.6917,6.8285,865900.0],["2009-09-04",6.8204,7.2145,6.6917,7.1904,762300.0],["2009-09-08",7.2708,7.4478,7.1422,7.4317,684600.0],["2009-09-09",7.4397,7.7293,7.2789,7.6408,668400.0],["2009-09-10",7.6489,7.6971,7.4317,7.5845,925400.0],["2009-09-11",7.6247,8.1153,7.4639,7.866,1068800.0],["2009-09-14",7.7856,8.051,7.5282,8.0349,1229500.0],["2009-09-15",7.7534,7.8982,7.3995,7.5523,2277100.0],["2009-09-16",7.6086,8.0027,7.4558,7.8982,1599500.0],["2009-09-17",7.8499,8.0027,7.496,7.6328,774500.0],["2009-09-18",7.7293,7.9625,7.4719,7.866,1133900.0],["2009-09-21",7.7132,8.0188,7.5684,7.9223,1129400.0],["2009-09-22",7.9786,8.4692,7.9223,8.244,2033000.0],["2009-09-23",8.2923,8.5577,8.2199,8.2682,1599400.0],["2009-09-24",8.3164,8.3566,7.6006,7.6649,1334500.0],["2009-09-25",8.0671,9.0242,7.9947,8.8794,4711600.0],["2009-09-28",8.9357,9.9894,8.7668,9.6837,3062500.0],["2009-09-29",9.6918,9.9491,9.3379,9.6918,1691100.0],["2009-09-30",9.732,9.8205,9.3781,9.6355,1744200.0],["2009-10-01",9.5148,9.5229,8.6381,8.6462,2225300.0],["2009-10-02",8.4773,8.6381,8.0993,8.3405,3730300.0],["2009-10-05",8.429,8.8151,8.3647,8.6623,1034400.0],["2009-10-06",8.791,9.2011,8.6944,9.0885,1028400.0],["2009-10-07",9.0564,9.2494,8.8473,9.0564,884500.0],["2009-10-08",9.2092,9.6113,9.1046,9.3781,1518800.0],["2009-10-09",9.3781,9.6435,9.2574,9.6355,1081300.0],["2009-10-12",9.6596,10.303,9.6355,9.8687,954200.0],["2009-10-13",9.9411,10.2146,9.7722,10.1422,1061300.0],["2009-10-14",10.3915,10.48,9.9572,10.1904,1609500.0],["2009-10-15",10.0617,10.5524,9.8928,10.5121,1142500.0],["2009-10-16",10.3352,10.5524,10.11,10.2709,1366300.0],["2009-10-19",10.3352,10.8017,10.102,10.5443,1060500.0],["2009-10-20",10.5122,10.5122,9.732,9.8928,2238100.0],["2009-10-21",9.8687,10.2467,9.6516,9.6516,1288000.0],["2009-10-22",9.6918,9.7239,9.3298,9.547,1749000.0],["2009-10-23",9.5711,9.8848,9.0322,9.0403,1584200.0],["2009-10-26",9.0885,9.4907,8.6944,8.7105,1422700.0],["2009-10-27",8.7507,8.807,8.1716,8.1877,1787100.0],["2009-10-28",8.1556,8.1556,7.5523,7.6247,2506500.0],["2009-10-29",7.7132,8.6462,7.5684,8.2923,3207400.0],["2009-10-30",8.2842,8.4451,7.488,7.6247,2390500.0],["2009-11-02",7.7212,8.984,7.7212,8.1717,4263400.0],["2009-11-03",8.043,8.3245,7.8821,8.2601,1936400.0],["2009-11-04",8.4129,8.5979,8.244,8.244,1721000.0],["2009-11-05",8.4853,8.9277,8.429,8.8955,1690100.0],["2009-11-06",8.791,9.1288,8.606,8.7829,1720600.0],["2009-11-09",8.9759,9.4022,8.8955,9.2575,969400.0],["2009-11-10",9.2655,9.4746,9.1368,9.3942,1235900.0],["2009-11-11",9.547,9.5953,9.3218,9.5148,923200.0],["2009-11-12",9.4424,9.547,9.2816,9.3781,1467400.0],["2009-11-13",9.4424,9.4987,9.1609,9.354,1374400.0],["2009-11-16",9.3861,9.7561,9.169,9.5872,999900.0],["2009-11-17",9.5309,9.7481,9.4103,9.7239,649500.0],["2009-11-18",9.732,9.7963,9.4666,9.5711,794700.0],["2009-11-19",9.4505,9.5872,8.8151,9.0725,1474700.0],["2009-11-20",9.0078,9.1613,8.7655,8.8463,759200.0],["2009-11-23",9.1048,9.2098,8.8059,8.8624,626500.0],["2009-11-24",8.8463,8.8624,8.4423,8.6604,888600.0],["2009-11-25",8.6847,8.7008,8.4827,8.5231,807400.0],["2009-11-27",8.0465,8.3131,7.9576,8.2161,749100.0],["2009-11-30",8.2727,8.2727,7.901,8.1111,1241700.0],["2009-12-01",8.2807,8.7816,8.2565,8.6685,1229000.0],["2009-12-02",8.7412,9.0886,8.612,8.6685,735600.0],["2009-12-03",8.7089,9.0482,8.5716,8.8867,1191700.0],["2009-12-04",9.1532,9.5249,8.8866,9.4198,2085700.0],["2009-12-07",9.3956,9.6622,9.3714,9.5653,913100.0],["2009-12-08",9.4441,9.5249,9.2098,9.2583,965200.0],["2009-12-09",9.2744,9.2906,8.8786,8.9917,708400.0],["2009-12-10",9.0078,9.1532,8.7735,8.8382,514100.0],["2009-12-11",8.9594,9.1129,8.822,9.0401,592200.0],["2009-12-14",9.1048,9.2098,8.9674,9.0725,760000.0],["2009-12-15",9.0482,9.1452,8.9674,8.9674,603200.0],["2009-12-16",9.1533,9.2583,9.0078,9.1452,705500.0],["2009-12-17",8.9917,9.1532,8.612,8.6847,1457700.0],["2009-12-18",8.7574,8.8867,8.4827,8.7574,1269000.0],["2009-12-21",8.8543,9.226,8.7735,9.1694,610000.0],["2009-12-22",9.2098,9.4279,9.1532,9.4037,565200.0],["2009-12-23",9.5006,9.6541,9.3956,9.638,574700.0],["2009-12-24",9.6784,9.8399,9.6461,9.8399,303100.0],["2009-12-28",9.8723,10.0419,9.7026,10.0258,763300.0],["2009-12-29",10.05,10.1954,10.0096,10.1793,836200.0],["2009-12-30",10.1227,10.2681,10.0096,10.2277,676900.0],["2009-12-31",10.2681,10.567,10.1954,10.2681,1212200.0],["2010-01-04",10.4297,10.8902,10.3731,10.8256,1371000.0],["2010-01-05",10.8256,11.0518,10.6478,11.0114,977200.0],["2010-01-06",11.0033,11.2214,10.8175,11.1568,1169300.0],["2010-01-07",11.0679,11.2295,10.8579,11.0922,554000.0],["2010-01-08",11.0679,11.1729,10.8013,10.9791,602500.0],["2010-01-11",11.0598,11.0922,10.8659,11.0679,497300.0],["2010-01-12",10.8821,11.1083,10.6559,10.7286,926200.0],["2010-01-13",10.7852,11.0356,10.6236,10.9306,586700.0],["2010-01-14",10.9387,10.9629,10.6236,10.7932,507900.0],["2010-01-15",10.8256,10.8417,10.0338,10.3408,1373600.0],["2010-01-19",10.3489,10.5913,10.2843,10.5186,666500.0],["2010-01-20",10.3247,10.3651,9.8965,10.0662,851700.0],["2010-01-21",10.1308,10.4459,9.6137,10.3166,1241100.0],["2010-01-22",10.2035,10.2762,9.5653,9.6945,1030000.0],["2010-01-25",9.8884,9.945,9.4602,9.5572,703500.0],["2010-01-26",9.4926,9.953,9.436,9.6541,758800.0],["2010-01-27",9.5976,10.0338,9.331,9.945,1121400.0],["2010-01-28",9.5733,9.7592,8.8139,9.0644,3135000.0],["2010-01-29",9.1129,9.1856,8.6201,8.6685,2566800.0],["2010-02-01",8.7008,9.0482,8.6928,8.8059,1785800.0],["2010-02-02",8.7897,9.4522,8.7574,9.3795,2000600.0],["2010-02-03",9.331,9.3633,8.9917,9.1209,946600.0],["2010-02-04",8.9432,8.9594,8.4666,8.5231,1706200.0],["2010-02-05",8.5312,8.7251,8.0788,8.3777,2053200.0],["2010-02-08",8.3858,8.9755,8.3292,8.4342,970100.0],["2010-02-09",8.717,8.9998,8.5473,8.9513,1058900.0],["2010-02-10",8.927,9.129,8.4019,8.822,1272900.0],["2010-02-11",8.7978,9.4522,8.5958,9.3391,920200.0],["2010-02-12",9.1694,9.541,9.0967,9.5329,886700.0],["2010-02-16",9.6703,9.7753,9.4198,9.7592,578900.0],["2010-02-17",9.7915,10.0985,9.7915,10.0096,1286200.0],["2010-02-18",9.9854,10.1712,9.8399,9.953,1252300.0],["2010-02-19",9.9046,10.0581,9.8076,9.8884,550900.0],["2010-02-22",9.945,10.0096,9.6057,9.638,925600.0],["2010-02-23",9.6299,9.6784,9.2825,9.3875,983900.0],["2010-02-24",9.4198,9.5895,9.2987,9.4845,550200.0],["2010-02-25",9.2664,9.5087,9.1452,9.4764,1014300.0],["2010-02-26",9.5006,9.5491,9.2017,9.3229,943800.0],["2010-03-01",9.3714,9.6945,9.2987,9.6784,1250000.0],["2010-03-02",9.7268,10.0015,9.6137,9.7107,1650500.0],["2010-03-03",9.7834,9.9127,9.5895,9.6865,1015900.0],["2010-03-04",9.743,9.9854,9.6622,9.8965,938600.0],["2010-03-05",10.0015,10.5266,9.953,10.4862,1043300.0],["2010-03-08",10.5105,10.8094,10.5105,10.7771,1085400.0],["2010-03-09",10.7367,11.9647,10.664,11.8516,3251600.0],["2010-03-10",11.892,12.8372,11.8435,12.7968,4680300.0],["2010-03-11",12.6352,12.9745,12.1262,12.6675,3020800.0],["2010-03-12",12.6433,13.0472,12.5625,12.821,2718600.0],["2010-03-15",12.8049,12.9018,12.4817,12.5786,2003500.0],["2010-03-16",12.6352,13.0715,12.5706,13.0311,2360500.0],["2010-03-17",13.1199,13.4269,12.9018,13.023,1472800.0],["2010-03-18",12.9826,13.2573,12.9018,12.9341,1129700.0],["2010-03-19",12.6271,13.0472,12.5948,12.6271,1830400.0],["2010-03-22",12.4494,12.8856,12.1343,12.8372,1453000.0],["2010-03-23",12.8049,13.1522,12.6837,13.0068,1098500.0],["2010-03-24",12.8776,12.9422,12.6029,12.7887,973700.0],["2010-03-25",12.9018,13.3138,12.7402,12.7806,1544600.0],["2010-03-26",12.8937,13.2169,12.8533,12.9907,984700.0],["2010-03-29",13.0957,13.2249,12.9745,13.128,685400.0],["2010-03-30",13.1199,13.2411,12.8452,13.0068,847500.0],["2010-03-31",12.8776,13.1442,12.8452,12.9018,980100.0],["2010-04-01",12.8372,12.8372,12.0697,12.7079,3150200.0],["2010-04-05",12.6675,13.233,12.6271,13.1522,1630400.0],["2010-04-06",13.0553,13.33,12.8937,13.2896,1013300.0],["2010-04-07",13.1442,13.6047,13.1361,13.33,2426000.0],["2010-04-08",13.2653,13.4592,13.0149,13.4027,1043100.0],["2010-04-09",13.435,13.5077,13.1361,13.1765,1471900.0],["2010-04-12",13.1442,13.3219,13.1199,13.233,1787800.0],["2010-04-13",13.2169,13.4431,13.1522,13.2896,1209200.0],["2010-04-14",13.4512,14.4044,13.3865,14.3641,1892300.0],["2010-04-15",14.3721,14.3721,13.8066,13.8632,1072500.0],["2010-04-16",13.7743,13.8147,13.1603,13.3784,1324300.0],["2010-04-19",13.2977,13.5966,12.7079,13.2411,1319700.0],["2010-04-20",13.3784,13.8147,13.3542,13.7097,697600.0],["2010-04-21",13.7016,14.4125,13.7016,14.2994,1820900.0],["2010-04-22",14.2025,14.5499,13.9601,14.4691,1615800.0],["2010-04-23",14.5337,15.2285,14.4448,15.2285,1401100.0],["2010-04-26",15.2123,15.9233,15.1073,15.6082,2558300.0],["2010-04-27",15.4628,15.6486,14.663,14.7599,1852400.0],["2010-04-28",14.97,14.9942,14.0975,14.3964,2393800.0],["2010-04-29",14.7599,18.3792,14.7599,18.3307,7357900.0],["2010-04-30",18.2176,18.4923,16.7635,16.8846,4408900.0],["2010-05-03",17.0866,17.951,16.9493,17.6925,2196100.0],["2010-05-04",17.1835,17.2805,16.5049,16.6746,2362700.0],["2010-05-05",16.3272,16.61,15.7536,15.794,2305900.0],["2010-05-06",15.584,16.1737,14.0732,15.4305,3045000.0],["2010-05-07",15.3416,16.0768,14.5579,14.9377,3186200.0],["2010-05-10",16.0364,16.9654,15.6486,16.6665,2961800.0],["2010-05-11",16.4969,17.3451,16.1333,17.1593,2240600.0],["2010-05-12",17.3047,18.3307,17.1755,18.1611,2206900.0],["2010-05-13",18.0964,18.4438,17.1512,17.3936,1568200.0],["2010-05-14",17.2482,17.2482,16.2949,16.6584,1689200.0],["2010-05-17",16.82,17.1997,15.7294,16.5534,2016500.0],["2010-05-18",16.6827,17.1028,15.8263,15.996,1387900.0],["2010-05-19",15.8506,16.2222,15.0831,15.6324,2256800.0],["2010-05-20",14.9376,15.6324,14.5418,14.9053,3784100.0],["2010-05-21",14.5418,15.3497,14.3075,14.97,2942400.0],["2010-05-24",14.7842,15.3254,14.5095,14.5337,1936500.0],["2010-05-25",14.2913,14.6872,13.7824,14.566,1949700.0],["2010-05-26",14.7438,15.3497,14.0167,14.1621,2733200.0],["2010-05-27",14.7357,14.9457,14.0975,14.5499,2754800.0],["2010-05-28",14.5014,14.6307,14.049,14.1136,1541400.0],["2010-06-01",13.9278,13.9844,13.33,13.3381,2332600.0],["2010-06-02",13.4188,13.7743,13.3461,13.7582,1321200.0],["2010-06-03",13.742,14.4852,13.7339,14.4206,2791300.0],["2010-06-04",14.0005,14.0813,13.0149,13.0957,2754400.0],["2010-06-07",13.1846,13.1926,11.9243,11.9727,2542500.0],["2010-06-08",12.0939,12.4009,11.6011,11.9323,3086500.0],["2010-06-09",12.1262,12.8452,12.1262,12.2797,2955900.0],["2010-06-10",12.6433,13.2815,12.4898,13.2573,2582200.0],["2010-06-11",13.023,13.3381,12.716,13.0391,1763400.0],["2010-06-14",13.3381,13.9278,13.3138,13.6612,2289300.0],["2010-06-15",13.944,14.2913,13.7178,14.251,1395400.0],["2010-06-16",14.0328,14.3802,13.7258,13.8632,2490000.0],["2010-06-17",13.9116,14.0571,13.6935,13.9601,1109000.0],["2010-06-18",14.0651,14.0651,13.4996,13.6854,2744900.0],["2010-06-21",14.0328,14.1298,13.3704,13.5562,1716100.0],["2010-06-22",13.4108,13.4592,11.9727,12.0939,4324200.0],["2010-06-23",12.2474,12.4413,11.6496,12.0374,2171000.0],["2010-06-24",11.9081,11.9727,11.383,11.4799,2695800.0],["2010-06-25",11.5526,11.5526,11.1164,11.4234,3932100.0],["2010-06-28",11.4557,11.5607,11.1164,11.1972,1450400.0],["2010-06-29",10.8256,10.8821,10.2035,10.357,2631000.0],["2010-06-30",10.2358,10.7125,9.9934,10.0419,2514900.0],["2010-07-01",9.9934,10.4055,9.4683,10.26,2543200.0],["2010-07-02",10.4055,10.4055,9.8723,10.05,1510000.0],["2010-07-06",10.3327,10.5024,9.7349,9.8319,1560900.0],["2010-07-07",9.8803,10.4216,9.7915,10.3893,1495100.0],["2010-07-08",10.4862,10.6559,10.1308,10.4782,1052500.0],["2010-07-09",10.4216,10.9063,10.3651,10.8902,827600.0],["2010-07-12",10.8417,11.2618,10.6963,11.0437,1268100.0],["2010-07-13",11.3184,12.1989,11.2457,12.0939,2234800.0],["2010-07-14",12.0778,12.0778,11.1891,11.3507,2081900.0],["2010-07-15",11.2295,11.3668,10.9791,11.2941,1367300.0],["2010-07-16",11.1487,11.1487,10.0096,10.0985,2043100.0],["2010-07-19",10.155,10.4055,9.8157,10.05,1246900.0],["2010-07-20",9.7753,10.8498,9.7107,10.8256,2365300.0],["2010-07-21",11.0033,11.2053,10.4701,10.5024,1943700.0],["2010-07-22",10.8417,11.3991,10.7528,11.3264,1858200.0],["2010-07-23",11.2295,11.6011,11.0922,11.593,1447300.0],["2010-07-26",11.6334,12.3767,11.585,12.3201,1896800.0],["2010-07-27",12.4898,12.5625,11.7223,11.9404,1865500.0],["2010-07-28",11.7546,12.1101,11.5769,11.7627,1427300.0],["2010-07-29",13.5319,14.1379,12.7321,13.4673,5421100.0],["2010-07-30",13.1361,13.8147,12.9664,13.6693,2377900.0],["2010-08-02",14.049,14.3075,13.7097,14.1702,2034600.0],["2010-08-03",14.1136,14.1136,13.4673,13.5885,2230500.0],["2010-08-04",13.7016,14.1136,13.6531,13.9116,1076600.0],["2010-08-05",13.7016,13.9763,13.5804,13.8147,595900.0],["2010-08-06",13.4592,13.9116,13.2977,13.6289,1070600.0],["2010-08-09",13.7824,13.8874,13.3623,13.6289,1442300.0],["2010-08-10",13.3946,13.4188,12.9099,13.1684,1302800.0],["2010-08-11",12.7725,12.7725,12.2393,12.2959,1691000.0],["2010-08-12",11.8273,12.2636,11.8112,12.1262,2146100.0],["2010-08-13",12.0778,12.1989,11.8839,11.9323,1102600.0],["2010-08-16",11.5365,11.9323,11.5365,11.8435,1264300.0],["2010-08-17",11.9727,12.3363,11.8677,11.997,1180400.0],["2010-08-18",11.9162,12.2959,11.7142,12.0535,1424200.0],["2010-08-19",11.9727,12.0374,11.4234,11.5122,1162000.0],["2010-08-20",11.383,11.9889,11.3507,11.9485,1864700.0],["2010-08-23",11.9566,12.0939,11.1406,11.1891,1964400.0],["2010-08-24",10.874,10.971,10.462,10.664,2157500.0],["2010-08-25",10.5105,10.6801,10.2924,10.6236,2045300.0],["2010-08-26",10.7367,10.8821,10.357,10.4539,1005700.0],["2010-08-27",10.6721,10.8579,10.2681,10.8013,926800.0],["2010-08-30",10.7125,11.0033,10.4862,10.4862,807200.0],["2010-08-31",10.3893,10.6882,10.1308,10.2681,1225100.0],["2010-09-01",10.567,10.9063,10.5347,10.8821,2005800.0],["2010-09-02",10.9467,11.286,10.8094,11.2537,1200100.0],["2010-09-03",11.3022,11.6334,11.3022,11.6092,907700.0],["2010-09-07",11.4799,11.5122,11.1406,11.2376,964300.0],["2010-09-08",11.3507,11.69,11.3426,11.4719,1262900.0],["2010-09-09",11.7061,11.8435,11.3507,11.5688,901900.0],["2010-09-10",11.6173,11.8192,11.4719,11.5284,702400.0],["2010-09-13",11.8031,12.0778,11.6657,11.997,790000.0],["2010-09-14",11.892,12.1182,11.69,11.8273,908600.0],["2010-09-15",11.7304,11.9566,11.6254,11.9,533300.0],["2010-09-16",11.8354,11.9485,11.3668,11.5526,771400.0],["2010-09-17",11.7142,11.7223,11.3184,11.3668,1051600.0],["2010-09-20",11.4153,12.2878,11.3184,12.1909,1385900.0],["2010-09-21",12.1989,12.2797,11.7869,11.9404,833800.0],["2010-09-22",11.8192,12.0454,11.4476,11.6657,852500.0],["2010-09-23",11.4719,11.69,11.1487,11.2133,833600.0],["2010-09-24",11.3668,11.8596,11.3668,11.6819,1190300.0],["2010-09-27",11.6738,12.0293,11.5688,11.997,790300.0],["2010-09-28",12.1586,12.1586,11.7627,12.1262,961200.0],["2010-09-29",12.0131,12.2878,11.8758,12.2797,983100.0],["2010-09-30",12.4009,12.7564,12.1182,12.2959,1296400.0],["2010-10-01",12.4494,12.7241,12.1101,12.3848,1362200.0],["2010-10-04",12.3444,12.5948,11.9647,12.0051,905300.0],["2010-10-05",12.2797,13.0068,12.1262,12.9341,1971700.0],["2010-10-06",12.926,12.9664,12.4413,12.6514,856800.0],["2010-10-07",12.7725,12.8937,12.4332,12.4817,856700.0],["2010-10-08",12.5221,12.8856,12.4252,12.7806,491000.0],["2010-10-11",12.8937,13.3057,12.8533,12.9907,852000.0],["2010-10-12",12.8776,13.1361,12.6433,13.0634,542400.0],["2010-10-13",13.2007,14.1379,13.1603,13.4108,1768400.0],["2010-10-14",13.4188,13.54,12.8049,13.0634,802700.0],["2010-10-15",13.2896,13.4027,12.821,12.9341,742800.0],["2010-10-18",12.9907,13.2492,12.8372,13.2088,690200.0],["2010-10-19",12.8695,13.4108,12.6756,12.7564,1012700.0],["2010-10-20",12.8776,12.9987,12.5625,12.6917,743000.0],["2010-10-21",12.8129,13.1442,12.4817,12.6837,631700.0],["2010-10-22",12.7806,13.0068,12.6837,12.8533,495800.0],["2010-10-25",13.0068,13.4754,13.0068,13.1038,729800.0],["2010-10-26",13.0311,13.3461,12.7645,13.233,800400.0],["2010-10-27",13.0391,13.1765,12.4171,12.7402,2148300.0],["2010-10-28",13.3461,13.4269,12.9018,13.0876,2142400.0],["2010-10-29",12.9422,13.1118,12.7483,12.7725,1124200.0],["2010-11-01",12.8291,13.0634,12.312,12.4575,1066300.0],["2010-11-02",12.6675,13.0311,12.3848,12.9907,1189700.0],["2010-11-03",13.0311,13.128,12.7564,12.9987,606100.0],["2010-11-04",13.33,13.3784,13.1522,13.33,954600.0],["2010-11-05",13.3704,14.1217,13.2411,14.0894,1377400.0],["2010-11-08",13.9601,14.1379,13.6854,13.8793,679800.0],["2010-11-09",13.9036,13.9601,13.3057,13.3704,811800.0],["2010-11-10",13.3865,13.7339,13.2411,13.6854,688200.0],["2010-11-11",13.3946,13.7178,13.33,13.5966,353700.0],["2010-11-12",13.3784,13.6531,13.33,13.4431,636600.0],["2010-11-15",13.5966,13.9197,13.3946,13.4108,567100.0],["2010-11-16",13.2653,13.5077,12.6594,12.8049,1002600.0],["2010-11-17",12.8049,13.0391,12.6917,12.8452,507000.0],["2010-11-18",13.0715,13.6531,13.0149,13.2653,756200.0],["2010-11-19",13.2653,13.6057,13.006,13.549,644400.0],["2010-11-22",13.4922,13.5733,13.0628,13.2491,725200.0],["2010-11-23",13.006,13.2167,12.8602,12.9574,1094000.0],["2010-11-24",13.2167,13.4112,13.0709,13.2734,500400.0],["2010-11-26",13.1033,13.2815,12.9979,13.2005,159000.0],["2010-11-29",13.0303,13.241,12.8034,13.16,506900.0],["2010-11-30",12.9169,13.2248,12.7791,12.925,681500.0],["2010-12-01",13.2978,13.9784,13.1843,13.7029,863900.0],["2010-12-02",13.6867,14.0838,13.6219,13.9055,699600.0],["2010-12-03",13.7759,14.1162,13.6867,14.0433,452500.0],["2010-12-06",13.9947,14.4241,13.9784,14.2864,423500.0],["2010-12-07",14.4971,14.6835,14.2621,14.3026,1155600.0],["2010-12-08",14.3998,14.5862,14.2945,14.5052,662300.0],["2010-12-09",14.6348,14.651,14.4809,14.6024,517200.0],["2010-12-10",14.6267,14.9509,14.4971,14.8212,690000.0],["2010-12-13",14.8698,14.8698,14.4322,14.4566,559900.0],["2010-12-14",14.4647,14.6348,14.3188,14.4322,496800.0],["2010-12-15",14.4322,14.7969,14.2945,14.6024,929400.0],["2010-12-16",14.6348,14.9265,14.57,14.8698,531100.0],["2010-12-17",14.8698,15.5019,14.6024,15.4695,1680500.0],["2010-12-20",15.4209,15.7288,14.959,15.2669,923600.0],["2010-12-21",15.3479,15.7126,15.2507,15.6235,372400.0],["2010-12-22",15.6478,15.7855,15.1534,15.3236,395700.0],["2010-12-23",15.3398,15.4857,15.1453,15.1859,454300.0],["2010-12-27",15.1048,15.6964,15.0319,15.6235,339000.0],["2010-12-28",15.6397,15.6559,15.3317,15.3884,236400.0],["2010-12-29",15.429,15.4776,15.1372,15.1696,152600.0],["2010-12-30",15.1778,15.4209,15.0805,15.2507,271500.0],["2010-12-31",15.1859,15.4776,15.0886,15.1859,464600.0],["2011-01-03",15.429,16.0772,15.194,15.5667,881800.0],["2011-01-04",15.664,15.8017,15.0886,15.4047,707300.0],["2011-01-05",15.3641,16.5959,15.3317,16.2231,1511600.0],["2011-01-06",16.2717,17.5359,16.2069,16.4581,2683000.0],["2011-01-07",16.5472,16.8147,16.0367,16.4257,1179900.0],["2011-01-10",16.2555,16.3041,15.8665,16.1826,859800.0],["2011-01-11",16.2636,16.531,16.0448,16.3852,894100.0],["2011-01-12",16.5229,17.4062,16.1826,16.9119,1197600.0],["2011-01-13",16.8795,17.001,16.6607,16.7822,1014600.0],["2011-01-14",16.8066,16.8795,16.604,16.7336,533100.0],["2011-01-18",16.6769,16.8714,16.4095,16.6121,523000.0],["2011-01-19",16.5796,16.7174,15.9962,16.0367,1266100.0],["2011-01-20",15.899,16.3609,15.7126,15.8828,1181900.0],["2011-01-21",16.1097,16.4095,15.8585,15.8747,855100.0],["2011-01-24",15.8909,16.4095,15.8341,16.1664,517800.0],["2011-01-25",16.0205,16.1826,15.8747,16.1502,696200.0],["2011-01-26",16.2879,17.4629,16.2474,17.1064,2173700.0],["2011-01-27",16.6769,17.2928,16.1178,16.4905,2436000.0],["2011-01-28",16.3933,16.6526,15.8828,15.9638,1988700.0],["2011-01-31",16.0529,16.5472,15.9395,16.1421,675800.0],["2011-02-01",16.3203,16.6607,16.1421,16.5391,1009600.0],["2011-02-02",16.3852,16.4581,16.0448,16.2555,832800.0],["2011-02-03",16.1988,16.6121,16.1988,16.604,822700.0],["2011-02-04",16.604,16.9524,16.45,16.8876,1191000.0],["2011-02-07",16.9605,17.3576,16.8714,17.2279,1055400.0],["2011-02-08",17.2117,17.4386,17.0983,17.4386,681000.0],["2011-02-09",17.39,17.7141,17.309,17.5845,726100.0],["2011-02-10",17.4386,18.0302,17.3657,17.9897,890700.0],["2011-02-11",17.8114,18.2814,17.8114,18.2652,1163900.0],["2011-02-14",18.2084,18.4191,18.0383,18.1193,996000.0],["2011-02-15",18.0221,18.1031,17.8114,17.9329,633700.0],["2011-02-16",18.014,18.1841,17.9572,18.1679,1153900.0],["2011-02-17",18.0707,18.8729,18.0545,18.8405,1252700.0],["2011-02-18",18.8486,19.9912,18.8486,19.6265,2203400.0],["2011-02-22",19.4078,19.586,18.7757,18.8243,1689700.0],["2011-02-23",18.7919,18.9621,17.7303,18.0545,1689000.0],["2011-02-24",18.0788,18.1841,17.5034,17.9086,2092100.0],["2011-02-25",18.0788,18.7433,17.9086,18.7352,849200.0],["2011-02-28",19.0107,19.0107,18.3867,18.6622,1383600.0],["2011-03-01",18.8405,18.9864,17.7384,17.8438,1972200.0],["2011-03-02",17.8681,18.0383,17.6007,17.9491,1645000.0],["2011-03-03",18.2733,18.9134,18.2409,18.8243,1161100.0],["2011-03-04",18.9053,18.9621,18.4272,18.7514,1077300.0],["2011-03-07",18.7919,19.1809,18.2328,18.5812,1069900.0],["2011-03-08",18.4516,19.7481,18.4029,19.6104,1842600.0],["2011-03-09",19.4807,19.9426,19.2295,19.6428,1102000.0],["2011-03-10",19.2295,19.6266,19.0836,19.0998,1164100.0],["2011-03-11",18.9459,19.2538,18.6784,19.1241,724800.0],["2011-03-14",18.8405,19.5536,18.5569,19.2538,792000.0],["2011-03-15",18.4921,19.2538,18.2895,18.9945,1135000.0],["2011-03-16",18.881,19.4564,18.7676,19.0107,1394800.0],["2011-03-17",19.4321,19.4888,18.6298,18.7433,1278000.0],["2011-03-18",19.0755,19.2619,18.8,18.8891,972400.0],["2011-03-21",19.2295,19.3267,18.8972,19.1646,922100.0],["2011-03-22",19.2457,19.4645,18.8648,18.8729,622900.0],["2011-03-23",18.7838,19.1484,18.1436,19.0431,1123800.0],["2011-03-24",19.189,19.4564,18.8972,19.351,588800.0],["2011-03-25",19.6509,21.0203,19.6265,20.5909,3192300.0],["2011-03-28",20.5584,21.1338,20.4855,20.4936,1428400.0],["2011-03-29",20.5017,20.6881,20.1776,20.4288,874500.0],["2011-03-30",20.6071,20.761,20.1371,20.6557,831200.0],["2011-03-31",20.599,20.7043,20.2505,20.6071,899300.0],["2011-04-01",20.8664,21.3283,20.6314,20.7367,1458200.0],["2011-04-04",20.761,20.9474,20.5179,20.7448,974500.0],["2011-04-05",20.6476,21.0447,20.445,20.7529,792900.0],["2011-04-06",21.4093,21.5309,20.5585,20.8178,2948600.0],["2011-04-07",20.7286,20.834,20.4207,20.4612,1166700.0],["2011-04-08",20.6557,20.8015,20.2748,20.4369,946800.0],["2011-04-11",20.4531,20.5909,19.9021,20.0236,868200.0],["2011-04-12",19.7967,20.056,19.3834,19.5698,1298800.0],["2011-04-13",19.74,19.9345,19.4807,19.894,958300.0],["2011-04-14",19.5374,19.8048,19.0593,19.2619,1832700.0],["2011-04-15",19.2619,19.5293,19.1485,19.4078,908800.0],["2011-04-18",18.9621,19.3672,18.5002,19.27,1422500.0],["2011-04-19",19.424,20.2586,19.3672,20.21,2210300.0],["2011-04-20",20.8259,21.385,20.7529,21.0852,2134300.0],["2011-04-21",21.304,21.9441,21.0528,21.8874,1981700.0],["2011-04-25",21.8145,22.4465,21.6281,21.701,1841300.0],["2011-04-26",21.7578,22.1872,21.6605,21.7334,940100.0],["2011-04-27",21.6767,21.7659,21.1014,21.1014,2395900.0],["2011-04-28",21.3607,22.1062,19.0593,20.4045,7588000.0],["2011-04-29",20.3559,20.4531,18.8,18.9378,2900000.0],["2011-05-02",19.0107,19.116,18.4029,18.5245,2294200.0],["2011-05-03",18.5164,18.7595,18.0302,18.1517,1789100.0],["2011-05-04",18.1517,18.3219,17.5521,18.2409,1834800.0],["2011-05-05",18.014,19.1566,17.8276,18.6136,2304900.0],["2011-05-06",18.8405,19.0188,18.3705,18.6298,1212700.0],["2011-05-09",18.565,18.565,18.176,18.3543,869200.0],["2011-05-10",18.484,18.6379,18.2652,18.5974,905900.0],["2011-05-11",18.5812,18.5812,17.9086,18.0059,1151200.0],["2011-05-12",17.9086,18.2571,17.7547,18.1355,1043000.0],["2011-05-13",18.1274,18.2328,17.6655,17.6898,574700.0],["2011-05-16",17.5602,17.8357,17.1874,17.2198,1434100.0],["2011-05-17",17.0334,17.2684,16.9443,17.2684,1188900.0],["2011-05-18",17.3333,17.6169,17.2117,17.3981,719800.0],["2011-05-19",17.5116,17.5359,17.0335,17.309,1085800.0],["2011-05-20",17.2117,17.39,16.9767,17.1712,928400.0],["2011-05-23",16.8146,16.8471,16.3041,16.4014,1384800.0],["2011-05-24",16.45,16.6607,16.2474,16.5229,1478900.0],["2011-05-25",16.3609,16.8471,16.2393,16.6526,1132000.0],["2011-05-26",16.531,17.3333,16.4986,17.2684,1984500.0],["2011-05-27",17.3252,17.625,17.1388,17.1874,891600.0],["2011-05-31",17.4143,17.5845,17.2766,17.5683,1284400.0],["2011-06-01",17.5845,17.7709,16.1988,16.2474,2122700.0],["2011-06-02",16.2474,16.3528,15.9233,16.2231,1425600.0],["2011-06-03",15.8747,15.9395,15.5262,15.6235,1449000.0],["2011-06-06",15.6234,15.7612,14.9995,15.0238,1634800.0],["2011-06-07",15.1697,15.3884,14.5376,14.6267,2256000.0],["2011-06-08",14.5376,14.6429,14.1972,14.3269,2248000.0],["2011-06-09",14.3998,14.7564,14.2945,14.5943,1231200.0],["2011-06-10",14.4403,14.4809,13.8002,13.9298,2087000.0],["2011-06-13",13.9947,14.2134,13.5328,13.8893,1602700.0],["2011-06-14",14.1405,15.194,14.0838,14.9265,2435600.0],["2011-06-15",14.6997,14.6997,14.3998,14.4403,1316400.0],["2011-06-16",14.4241,14.8212,14.2297,14.416,1073200.0],["2011-06-17",14.6429,14.6997,14.2702,14.57,1429500.0],["2011-06-20",14.489,14.9428,14.4241,14.8293,1092400.0],["2011-06-21",14.9914,15.745,14.9914,15.4371,1401000.0],["2011-06-22",15.3479,15.6721,15.1696,15.1696,1012700.0],["2011-06-23",14.8779,15.8017,14.724,15.745,1782800.0],["2011-06-24",15.7612,15.9314,15.2426,15.4047,1245000.0],["2011-06-27",15.356,15.6883,15.1453,15.4533,476700.0],["2011-06-28",15.4209,15.9476,15.4128,15.9395,777800.0],["2011-06-29",16.0529,16.4095,15.8503,16.0205,1180200.0],["2011-06-30",16.0691,16.7498,15.9557,16.531,1148100.0],["2011-07-01",16.5067,17.4143,16.4581,17.3414,1695100.0],["2011-07-05",17.3009,17.3414,16.7741,17.2684,920200.0],["2011-07-06",17.2441,17.2765,16.9038,17.0902,832400.0],["2011-07-07",17.2847,17.39,17.1469,17.1874,1188200.0],["2011-07-08",16.7984,16.8795,16.6526,16.7741,1110800.0],["2011-07-11",16.4014,16.5391,15.7288,15.8422,1602500.0],["2011-07-12",15.7774,16.2069,15.6883,15.7207,1581500.0],["2011-07-13",15.8828,16.2069,15.5991,15.7855,1196100.0],["2011-07-14",15.8665,16.1015,15.1048,15.275,1509100.0],["2011-07-15",15.3884,15.5505,15.1778,15.51,1338500.0],["2011-07-18",15.3803,15.5262,14.8131,15.0643,1018200.0],["2011-07-19",15.3155,15.4695,15.1048,15.3317,1155100.0],["2011-07-20",15.3966,15.6153,15.1048,15.5343,678800.0],["2011-07-21",15.6234,15.9881,15.5343,15.7693,726800.0],["2011-07-22",15.7693,16.1826,15.591,16.061,708000.0],["2011-07-25",16.2798,17.5116,16.1745,17.2117,2916700.0],["2011-07-26",17.236,17.3333,17.0578,17.0821,1230800.0],["2011-07-27",16.9281,17.2279,16.7012,16.8228,2358700.0],["2011-07-28",18.1031,18.6298,17.5683,17.8114,4613800.0],["2011-07-29",17.309,17.86,17.3009,17.6898,1827800.0],["2011-08-01",18.0464,18.2328,17.0172,17.5359,2381500.0],["2011-08-02",17.3171,17.4629,16.0691,16.0853,2024200.0],["2011-08-03",16.0529,16.3852,15.4776,16.2555,2348000.0],["2011-08-04",15.8665,15.899,14.724,14.724,2509400.0],["2011-08-05",14.9752,15.1453,13.784,14.4322,3231500.0],["2011-08-08",13.8164,14.1,12.2605,12.3091,4502900.0],["2011-08-09",12.6657,13.2653,11.9526,13.0628,2704300.0],["2011-08-10",12.5928,12.8278,12.1228,12.1714,2825700.0],["2011-08-11",12.3091,13.4274,12.0741,13.1762,1824700.0],["2011-08-12",13.3545,13.5733,13.0141,13.1438,1296400.0],["2011-08-15",13.314,13.8569,13.2897,13.8083,1817500.0],["2011-08-16",13.4274,13.7191,13.1519,13.2329,1280800.0],["2011-08-17",13.3059,13.4841,12.7224,12.8764,931300.0],["2011-08-18",12.3578,12.4793,11.3529,11.5069,2823700.0],["2011-08-19",11.3772,11.7581,11.0126,11.0612,1339100.0],["2011-08-22",11.4907,11.5069,10.8181,11.0612,1560500.0],["2011-08-23",11.1341,11.7581,10.8829,11.75,1462700.0],["2011-08-24",11.669,12.0498,11.5474,11.9283,1372600.0],["2011-08-25",12.0336,12.1228,11.3772,11.515,1170700.0],["2011-08-26",11.3853,12.0012,11.1017,11.9202,1223000.0],["2011-08-29",12.1552,13.1195,12.1309,13.079,1482700.0],["2011-08-30",12.9817,13.4355,12.8197,13.2248,1210100.0],["2011-08-31",13.3383,13.6138,12.6414,12.8764,1235500.0],["2011-09-01",12.9169,13.0952,12.3659,12.6333,1854600.0],["2011-09-02",12.1714,12.3416,11.6933,11.8959,1154500.0],["2011-09-06",11.4826,11.9688,11.2314,11.8959,1616800.0],["2011-09-07",12.2038,12.9574,12.0579,12.7791,1513700.0],["2011-09-08",12.6495,13.0466,11.8472,12.0336,1231600.0],["2011-09-09",11.8391,11.904,11.1017,11.4178,1515000.0],["2011-09-12",11.3853,11.7743,11.1179,11.6122,1255600.0],["2011-09-13",11.6122,12.0174,11.4745,11.7338,1398800.0],["2011-09-14",11.7824,12.2524,11.6852,12.0093,1358100.0],["2011-09-15",12.2038,12.5036,11.7662,12.4712,1480300.0],["2011-09-16",12.4631,12.8764,11.9931,12.2767,1518300.0],["2011-09-19",11.9364,12.3659,11.7338,12.1957,868500.0],["2011-09-20",12.2767,12.3253,11.7419,11.7581,768300.0],["2011-09-21",11.7824,12.1228,11.2719,11.3043,1621400.0],["2011-09-22",10.7938,11.515,10.6884,11.3205,2967200.0],["2011-09-23",11.2557,11.7905,11.2152,11.4178,1314500.0],["2011-09-26",11.6041,12.0984,11.4259,12.0903,1679100.0],["2011-09-27",12.5117,13.1519,12.3578,12.5036,1991100.0],["2011-09-28",12.6009,12.6981,11.5798,11.6609,1713000.0],["2011-09-29",12.0012,12.3983,11.515,11.8959,2548900.0],["2011-09-30",11.5879,11.8229,11.3124,11.3772,1663100.0],["2011-10-03",11.2152,11.4583,10.8262,10.9397,2839300.0],["2011-10-04",10.7452,12.0579,10.7209,11.9526,3000000.0],["2011-10-05",11.9445,12.7143,11.6609,12.609,2416600.0],["2011-10-06",12.5441,13.1762,12.2848,13.079,1851300.0],["2011-10-07",13.1924,13.4112,12.6657,12.8926,1609500.0],["2011-10-10",13.2005,13.946,13.0547,13.6786,1659200.0],["2011-10-11",13.5733,14.1648,13.4922,14.0433,1742100.0],["2011-10-12",14.2053,14.6997,14.0028,14.5052,2741900.0],["2011-10-13",14.3917,14.8455,14.2053,14.5538,2651500.0],["2011-10-14",14.7402,14.8536,14.181,14.6105,1425300.0],["2011-10-17",14.4403,14.5781,14.2135,14.3026,1218200.0],["2011-10-18",14.3512,14.7645,13.6948,14.4403,1557400.0],["2011-10-19",14.5052,14.6348,13.9379,14.019,1347000.0],["2011-10-20",14.0595,14.3755,13.6786,14.3188,1623800.0],["2011-10-21",14.6916,14.6916,14.3755,14.6267,1288700.0],["2011-10-24",14.6429,15.6478,14.6429,15.5586,2126500.0],["2011-10-25",15.3803,15.4938,14.5943,14.6105,1607400.0],["2011-10-26",14.959,15.356,14.2135,15.2264,2255500.0],["2011-10-27",15.9962,17.1388,14.9995,15.4047,3757300.0],["2011-10-28",15.4128,15.5991,14.5862,14.6997,2139300.0],["2011-10-31",14.3107,14.57,14.1243,14.3107,2184700.0],["2011-11-01",13.6138,13.9866,13.3626,13.6138,1860200.0],["2011-11-02",13.9379,14.181,13.4598,13.9622,1566100.0],["2011-11-03",14.2459,14.3026,13.6381,14.2053,1543800.0],["2011-11-04",14.0109,14.181,13.7759,14.019,1244300.0],["2011-11-07",14.0352,14.1405,13.6381,13.9622,1121600.0],["2011-11-08",14.0595,14.2216,13.5003,13.9136,1283200.0],["2011-11-09",13.4517,13.5814,13.1762,13.2086,1635800.0],["2011-11-10",13.5409,13.9947,13.3464,13.6462,1478000.0],["2011-11-11",13.8812,14.2702,13.7597,13.9703,884100.0],["2011-11-14",13.8974,13.9298,13.5328,13.5976,575500.0],["2011-11-15",13.4517,14.019,13.3707,13.8974,636300.0],["2011-11-16",13.6705,14.254,13.6057,13.63,919600.0],["2011-11-17",13.5895,13.711,13.1276,13.3788,1038700.0],["2011-11-18",13.3625,13.582,13.1756,13.4682,1200800.0],["2011-11-21",13.0455,13.3707,13.0455,13.1675,1802800.0],["2011-11-22",13.0618,13.4357,12.9643,13.1512,1037100.0],["2011-11-23",12.9724,13.0862,12.7692,12.7692,1232200.0],["2011-11-25",12.6879,12.8342,12.4116,12.4197,391100.0],["2011-11-28",12.9317,13.6145,12.8667,13.5739,1217500.0],["2011-11-29",13.6551,13.9559,13.4601,13.8502,1347600.0],["2011-11-30",14.4517,15.1426,14.3948,15.1345,2261600.0],["2011-12-01",15.0613,15.2401,14.7768,14.8662,2549300.0],["2011-12-02",15.1263,15.1344,14.6793,14.7037,1449200.0],["2011-12-05",14.9963,15.4433,14.8825,14.9394,1728300.0],["2011-12-06",15.0207,15.1426,14.7931,14.9963,837800.0],["2011-12-07",14.8662,15.0288,14.6305,14.8337,1303600.0],["2011-12-08",14.6549,14.6874,13.964,13.9884,1304900.0],["2011-12-09",13.9965,14.5005,13.9315,14.346,1697900.0],["2011-12-12",14.1022,14.281,13.9315,14.2404,851300.0],["2011-12-13",14.4029,14.5248,13.3625,13.5007,870600.0],["2011-12-14",13.395,13.582,13.2162,13.2244,1030100.0],["2011-12-15",13.4763,13.7771,13.4032,13.4601,1157200.0],["2011-12-16",13.6389,13.8502,13.5088,13.712,1339800.0],["2011-12-19",13.8258,13.8421,12.9399,12.9805,1033500.0],["2011-12-20",13.2894,13.7933,13.2894,13.7364,733800.0],["2011-12-21",13.6633,13.8096,13.2975,13.7283,658100.0],["2011-12-22",13.9234,14.4761,13.9152,14.2566,1237600.0],["2011-12-23",14.3542,14.8825,14.2729,14.8662,597400.0],["2011-12-27",14.8093,14.9231,14.5899,14.7362,531800.0],["2011-12-28",14.7362,14.8093,14.3217,14.3379,457700.0],["2011-12-29",14.4354,14.7931,14.4354,14.7443,489900.0],["2011-12-30",14.7118,14.9719,14.6386,14.6793,363600.0],["2012-01-03",15.1101,15.3051,14.9963,15.1426,901900.0],["2012-01-04",14.9963,15.167,14.8581,15.0288,790000.0],["2012-01-05",14.7524,15.4514,14.663,15.3295,715100.0],["2012-01-06",15.4027,15.4433,15.1426,15.362,660400.0],["2012-01-09",15.4108,15.4433,15.0369,15.1182,999100.0],["2012-01-10",15.362,15.8579,15.297,15.801,975900.0],["2012-01-11",15.7197,15.9635,15.5246,15.5409,1018400.0],["2012-01-12",15.6303,16.1423,15.6303,16.0367,920200.0],["2012-01-13",15.8172,16.565,15.7278,16.3862,1647500.0],["2012-01-17",16.6381,16.7113,16.183,16.3293,1415500.0],["2012-01-18",16.2886,16.5406,16.1911,16.4918,787900.0],["2012-01-19",16.5813,16.7438,16.4431,16.5975,478400.0],["2012-01-20",16.6138,17.0446,16.565,16.8739,1289700.0],["2012-01-23",16.947,17.2477,16.8007,17.134,1701100.0],["2012-01-24",16.9633,17.5729,16.8657,17.5485,1264000.0],["2012-01-25",17.4347,17.7273,17.2721,17.5647,1292600.0],["2012-01-26",18.2069,18.9465,16.947,17.0039,3418900.0],["2012-01-27",17.0039,17.2152,16.8901,17.0364,1571000.0],["2012-01-30",16.8576,17.0933,16.7357,17.0445,1490000.0],["2012-01-31",17.3615,17.4266,17.1502,17.3453,1313800.0],["2012-02-01",17.5485,18.1418,17.4347,17.9386,1675200.0],["2012-02-02",18.15,18.4507,17.7517,18.0768,1320100.0],["2012-02-03",18.4913,19.3529,18.4426,19.0115,2666000.0],["2012-02-06",18.8002,19.0603,18.6214,18.9872,1087700.0],["2012-02-07",18.8409,18.9872,18.6377,18.849,1152900.0],["2012-02-08",18.9872,19.166,18.3369,18.3613,1737500.0],["2012-02-09",18.4751,18.6783,18.1987,18.532,1344100.0],["2012-02-10",18.3125,18.7189,18.2069,18.6458,1273800.0],["2012-02-13",18.9872,19.4261,18.9384,19.361,1712700.0],["2012-02-14",19.1904,19.3367,19.0278,19.3367,815400.0],["2012-02-15",19.4017,19.548,19.2391,19.3773,1296600.0],["2012-02-16",19.3285,19.93,19.1009,19.8569,1934400.0],["2012-02-17",20.0113,20.0438,19.4586,19.8894,1073600.0],["2012-02-21",19.9381,19.9381,19.1009,19.1497,1326400.0],["2012-02-22",19.166,19.2716,18.849,18.8977,1369900.0],["2012-02-23",18.8977,19.3936,18.7352,19.3692,826600.0],["2012-02-24",19.3529,19.7837,19.296,19.6374,838300.0],["2012-02-27",19.3854,19.613,18.979,19.4748,702100.0],["2012-02-28",19.4505,20.0519,19.3692,19.9544,819600.0],["2012-02-29",19.9869,20.1739,19.4017,19.4342,1111700.0],["2012-03-01",19.4667,19.548,18.3044,18.4507,2823400.0],["2012-03-02",18.849,18.9384,18.28,18.6864,2848800.0],["2012-03-05",18.6702,18.7677,18.4507,18.6458,746900.0],["2012-03-06",18.3207,18.3288,17.5973,17.7761,1525700.0],["2012-03-07",17.833,18.597,17.8086,18.4507,1679600.0],["2012-03-08",18.6945,19.1172,18.3288,19.0522,1847500.0],["2012-03-09",19.1091,19.5643,19.0928,19.4586,1560800.0],["2012-03-12",19.3692,19.7024,19.1578,19.4179,880100.0],["2012-03-13",19.6374,20.1251,19.5155,20.1007,964600.0],["2012-03-14",20.0763,20.4827,20.0763,20.4827,1148100.0],["2012-03-15",20.5803,21.7019,20.4746,21.7019,2417200.0],["2012-03-16",21.7019,21.9458,21.3768,21.3768,2792300.0],["2012-03-19",21.263,21.3524,20.881,21.263,1142900.0],["2012-03-20",21.011,21.4174,20.8972,20.9298,983800.0],["2012-03-21",20.9216,21.2386,20.7835,21.0436,1301100.0],["2012-03-22",20.7266,20.8729,20.1657,20.5559,1292300.0],["2012-03-23",20.5477,20.7997,20.1007,20.7184,2330700.0],["2012-03-26",21.0679,21.5963,21.0679,21.4987,1425200.0],["2012-03-27",21.515,21.9458,21.4987,21.5069,1533900.0],["2012-03-28",21.4906,21.5394,20.5721,21.0761,1634000.0],["2012-03-29",20.8241,20.9623,20.3202,20.881,897400.0],["2012-03-30",21.133,21.1411,20.7022,20.9298,773800.0],["2012-04-02",20.8485,21.3768,20.7347,21.1899,991800.0],["2012-04-03",21.0842,21.3524,20.8973,21.0192,1137200.0],["2012-04-04",20.7347,20.8322,20.5071,20.7591,953300.0],["2012-04-05",20.7103,21.1086,20.7103,20.9948,760900.0],["2012-04-09",20.5477,20.5721,19.9056,20.2551,1294400.0],["2012-04-10",20.1901,20.3202,19.3854,19.5968,1949700.0],["2012-04-11",19.9381,20.1495,19.7756,20.0763,1079000.0],["2012-04-12",20.0926,20.8891,20.0926,20.564,905000.0],["2012-04-13",20.4746,20.6128,19.9544,20.4746,958700.0],["2012-04-16",20.629,20.8078,20.0763,20.499,1101300.0],["2012-04-17",20.7347,20.9867,20.4583,20.4746,1026600.0],["2012-04-18",20.3852,20.8729,20.2389,20.6697,883800.0],["2012-04-19",20.7509,20.9216,20.0844,20.2795,942600.0],["2012-04-20",20.6128,21.7751,20.5396,21.1248,1915000.0],["2012-04-23",20.7266,21.0354,20.1982,20.9704,1595800.0],["2012-04-24",20.9704,21.328,20.881,21.1655,1218700.0],["2012-04-25",21.5394,21.897,21.3849,21.8645,1523100.0],["2012-04-26",19.9381,21.9458,19.7756,21.6775,5664900.0],["2012-04-27",21.8808,22.2709,21.4175,21.9783,1881800.0],["2012-04-30",21.7995,21.9051,21.133,21.3687,1385300.0],["2012-05-01",21.3687,21.962,21.0192,21.2386,1200300.0],["2012-05-02",20.9785,21.897,20.8404,21.5475,1392100.0],["2012-05-03",21.5556,21.5881,20.8891,21.0598,1629400.0],["2012-05-04",20.8729,20.9541,20.0113,20.2795,1869900.0],["2012-05-07",20.2064,20.4177,20.0032,20.0519,1213200.0],["2012-05-08",19.8487,19.8487,18.9546,19.3854,2221900.0],["2012-05-09",19.0115,19.6374,18.9465,19.3773,2520600.0],["2012-05-10",19.6293,19.9707,19.4179,19.9138,1451500.0],["2012-05-11",19.6374,19.9707,19.3692,19.4667,1686600.0],["2012-05-14",19.1985,19.2147,18.6377,18.7189,2013700.0],["2012-05-15",18.662,19.4748,18.5564,18.9303,2101800.0],["2012-05-16",19.0766,19.3854,18.3776,18.4588,2603100.0],["2012-05-17",18.5645,18.5808,16.9633,17.1909,4610400.0],["2012-05-18",17.2721,17.4916,16.7601,17.2234,2195100.0],["2012-05-21",17.2315,17.7761,17.0771,17.4184,2103300.0],["2012-05-22",17.5891,18.1418,17.4916,17.9386,1928900.0],["2012-05-23",17.6704,18.6051,17.5322,18.4913,2413700.0],["2012-05-24",18.4832,18.5645,17.6054,17.9061,2462500.0],["2012-05-25",17.9468,17.9955,17.711,17.8817,1049200.0],["2012-05-29",18.1337,18.6051,18.0199,18.4344,1131800.0],["2012-05-30",18.2312,18.2312,17.516,17.8005,1315300.0],["2012-05-31",17.7192,17.8736,17.1421,17.8005,2570100.0],["2012-06-01",17.199,17.451,16.4268,16.5894,2569400.0],["2012-06-04",16.63,16.8088,15.7278,16.118,3859500.0],["2012-06-05",16.0448,16.4593,15.9716,16.4187,1464800.0],["2012-06-06",16.6138,16.8413,16.3374,16.817,1642000.0],["2012-06-07",17.134,17.2477,16.5406,16.7438,1391900.0],["2012-06-08",16.6544,17.1746,16.5731,17.1015,933100.0],["2012-06-11",17.3209,17.4184,16.3862,16.4349,1153100.0],["2012-06-12",16.5731,17.2234,16.565,17.1096,1384300.0],["2012-06-13",16.9145,16.9145,16.2399,16.3537,2152200.0],["2012-06-14",16.3943,16.9795,16.2561,16.9308,1468200.0],["2012-06-15",16.9714,17.2803,16.8251,17.199,1194400.0],["2012-06-18",16.9795,17.134,16.6219,16.6788,1363600.0],["2012-06-19",16.8576,17.8817,16.8576,17.5973,1890100.0],["2012-06-20",17.5891,17.646,17.134,17.5485,1345400.0],["2012-06-21",17.6379,17.6379,16.8088,17.0364,1300600.0],["2012-06-22",17.2234,18.0199,17.2071,17.3453,1833300.0],["2012-06-25",17.0771,17.1909,16.5162,16.8576,699100.0],["2012-06-26",16.9145,17.0852,16.4675,16.5406,1187300.0],["2012-06-27",16.4837,16.882,16.1098,16.7763,1521100.0],["2012-06-28",16.6219,17.2803,16.5731,17.2803,1139100.0],["2012-06-29",17.6785,18.1825,17.6785,18.0606,2026700.0],["2012-07-02",18.1337,18.3369,17.9549,18.215,1177700.0],["2012-07-03",18.0524,18.5726,18.0524,18.5726,657600.0],["2012-07-05",18.4832,18.9709,18.467,18.8165,1239300.0],["2012-07-06",18.5157,18.5564,17.7598,18.2231,870900.0],["2012-07-09",18.2231,18.4426,17.963,18.0687,1238800.0],["2012-07-10",18.2556,18.5726,17.8411,18.0037,897300.0],["2012-07-11",18.0037,18.1256,17.2884,17.5891,657900.0],["2012-07-12",17.3615,17.4428,16.8739,17.329,1064400.0],["2012-07-13",17.3778,18.1256,17.2884,18.0931,1173200.0],["2012-07-16",17.9711,18.3613,17.8574,18.2475,877900.0],["2012-07-17",18.3857,18.6295,18.0199,18.5239,587400.0],["2012-07-18",18.4019,18.6783,18.2719,18.3694,801400.0],["2012-07-19",18.467,18.8002,18.2963,18.6864,783500.0],["2012-07-20",18.2963,18.4751,17.9874,18.0443,787500.0],["2012-07-23",17.5485,17.8574,17.3372,17.4347,1037500.0],["2012-07-24",17.5972,17.6135,16.4593,16.695,1674300.0],["2012-07-25",16.8657,16.9551,16.1748,16.5975,1574400.0],["2012-07-26",17.0527,17.3453,15.7766,16.4268,2708400.0],["2012-07-27",16.6707,17.6867,16.5406,17.4997,2102200.0],["2012-07-30",17.4997,18.1256,17.4103,18.0768,1257300.0],["2012-07-31",18.0443,18.28,17.6867,17.8736,828900.0],["2012-08-01",18.0037,18.0849,17.012,17.0527,1011000.0],["2012-08-02",16.9064,17.0527,16.4187,16.6869,1202700.0],["2012-08-03",17.1909,17.7192,17.1258,17.6054,1316600.0],["2012-08-06",17.7273,18.28,17.7029,17.9711,967500.0],["2012-08-07",18.1987,18.9546,18.0037,18.6702,1122100.0],["2012-08-08",18.4832,18.6295,18.2719,18.3288,1160900.0],["2012-08-09",18.3369,18.7108,18.3369,18.6376,851400.0],["2012-08-10",18.5482,18.597,18.28,18.4995,654700.0],["2012-08-13",18.4019,18.532,18.1337,18.3044,676300.0],["2012-08-14",18.4101,18.6702,18.2963,18.3857,501100.0],["2012-08-15",18.2719,18.4019,18.028,18.2963,497600.0],["2012-08-16",18.2394,18.6377,18.0443,18.5726,665200.0],["2012-08-17",18.532,18.8815,18.345,18.8002,1028100.0],["2012-08-20",18.6702,19.0034,18.4995,18.6783,568400.0],["2012-08-21",18.8165,19.1822,18.7271,18.9303,827400.0],["2012-08-22",18.8652,19.2229,18.8165,19.1009,806300.0],["2012-08-23",19.1091,19.1416,18.6702,18.8734,501300.0],["2012-08-24",18.7677,19.4992,18.7596,19.361,811800.0],["2012-08-27",19.4586,19.4992,18.6783,18.8083,765100.0],["2012-08-28",18.8408,19.1416,18.7189,19.0359,555700.0],["2012-08-29",19.1497,19.5074,19.0684,19.3936,829600.0],["2012-08-30",19.2066,19.3285,18.9709,19.1497,895100.0],["2012-08-31",19.3611,19.4179,18.9384,19.2554,546100.0],["2012-09-04",19.1904,19.3448,18.784,19.1253,672600.0],["2012-09-05",19.0847,19.2554,18.7027,18.7027,1050900.0],["2012-09-06",18.9546,19.361,18.8327,19.361,2092800.0],["2012-09-07",19.4748,20.1739,19.4423,20.0926,865400.0],["2012-09-10",20.0113,20.312,19.9544,20.2876,1052400.0],["2012-09-11",20.2145,20.2795,19.7268,20.0275,1353000.0],["2012-09-12",20.0113,20.1088,19.4667,19.6211,882900.0],["2012-09-13",19.5886,20.5477,19.361,20.4665,1515400.0],["2012-09-14",20.6128,20.8647,20.4583,20.694,813000.0],["2012-09-17",20.5477,20.5477,20.1657,20.3608,679200.0],["2012-09-18",20.3364,20.4177,19.6537,19.8406,805400.0],["2012-09-19",19.9544,19.9544,19.1904,19.296,1714500.0],["2012-09-20",19.1985,19.2635,18.6864,19.2635,1108400.0],["2012-09-21",19.5236,19.6374,19.3529,19.4667,774200.0],["2012-09-24",19.3041,19.3854,18.9384,19.2391,625000.0],["2012-09-25",19.3692,19.4342,18.7271,18.7758,767400.0],["2012-09-26",18.784,18.849,18.3369,18.5889,922300.0],["2012-09-27",18.784,18.784,18.3938,18.5726,870100.0],["2012-09-28",18.4913,18.5726,18.1418,18.3938,1204400.0],["2012-10-01",18.532,18.532,18.1744,18.2881,1078000.0],["2012-10-02",18.3857,18.8652,18.2556,18.5889,801100.0],["2012-10-03",18.6133,18.9384,18.3613,18.7027,424500.0],["2012-10-04",18.7758,19.1091,18.6133,18.9384,426700.0],["2012-10-05",19.0766,19.5805,19.0684,19.3285,782400.0],["2012-10-08",19.1578,19.3041,19.1172,19.1822,414200.0],["2012-10-09",19.1416,19.2066,18.7189,18.7677,625200.0],["2012-10-10",18.7514,18.8083,18.4832,18.5401,584800.0],["2012-10-11",18.8083,18.9465,18.4182,18.8977,758600.0],["2012-10-12",18.9465,19.1985,18.7271,18.8977,780800.0],["2012-10-15",18.9546,19.4261,18.7433,19.1416,636200.0],["2012-10-16",19.361,19.8081,19.2716,19.6862,1336200.0],["2012-10-17",19.7593,19.8081,19.3854,19.5886,681400.0],["2012-10-18",19.6293,19.6862,19.166,19.3285,843600.0],["2012-10-19",19.166,19.4017,18.4426,18.467,1393500.0],["2012-10-22",18.3857,18.4507,17.7029,17.8086,1708200.0],["2012-10-23",17.4835,17.8574,17.3859,17.516,1344000.0],["2012-10-24",17.6704,17.9224,17.134,17.264,1727000.0],["2012-10-25",17.5729,19.2473,17.5729,19.2066,2318300.0],["2012-10-26",19.231,19.231,18.4426,18.7352,1443000.0],["2012-10-31",18.8002,19.2798,18.8002,19.1741,1002900.0],["2012-11-01",19.166,19.93,19.1253,19.8569,815300.0],["2012-11-02",20.0276,20.1739,19.8,19.8975,827100.0],["2012-11-05",19.865,20.6615,19.7268,20.4583,1013200.0],["2012-11-06",20.6128,21.0354,20.499,20.9379,847000.0],["2012-11-07",20.5965,20.6534,20.2714,20.4421,1131400.0],["2012-11-08",20.6372,20.7672,20.0194,20.1495,980700.0],["2012-11-09",20.0357,21.1086,19.9788,20.946,1545900.0],["2012-11-12",20.9216,21.1086,20.564,20.564,923900.0],["2012-11-13",20.312,21.1086,20.2633,20.8404,1036800.0],["2012-11-14",20.8973,21.0029,19.7187,19.8,980300.0],["2012-11-15",19.8162,20.1088,19.4748,19.5643,780200.0],["2012-11-16",19.6213,19.6294,19.1977,19.5561,806600.0],["2012-11-19",19.8086,20.4683,19.8086,20.4276,1149400.0],["2012-11-20",20.3217,20.4276,19.9552,20.0285,632200.0],["2012-11-21",20.1833,20.2647,19.9389,20.1018,458400.0],["2012-11-23",20.2403,20.4276,20.1181,20.2892,190700.0],["2012-11-26",20.1833,20.2729,19.8656,20.0285,530200.0],["2012-11-27",19.9308,20.7371,19.8982,20.5579,791200.0],["2012-11-28",20.4683,20.786,20.3299,20.7208,1026300.0],["2012-11-29",20.8674,21.0792,20.7534,20.9896,597900.0],["2012-11-30",20.9978,21.0548,20.7371,20.9896,677700.0],["2012-12-03",21.1444,21.2991,20.8349,21.0385,680900.0],["2012-12-04",21.0059,21.5598,20.9407,21.5435,994000.0],["2012-12-05",21.6005,21.6494,21.2258,21.2991,968300.0],["2012-12-06",21.2503,21.6657,21.1851,21.6575,739200.0],["2012-12-07",21.8123,22.1706,20.9163,20.9815,1099700.0],["2012-12-10",20.9245,21.4132,20.9245,21.348,538200.0],["2012-12-11",21.5516,21.6494,21.3073,21.5353,515300.0],["2012-12-12",21.6657,21.8693,21.4295,21.4946,621800.0],["2012-12-13",21.4702,21.5353,21.0059,21.2014,572900.0],["2012-12-14",21.1932,21.405,21.1525,21.3073,490400.0],["2012-12-17",21.3969,21.6738,21.1607,21.6412,707900.0],["2012-12-18",21.8123,22.1625,21.5842,22.1625,717200.0],["2012-12-19",22.2358,22.7815,22.0892,22.529,986700.0],["2012-12-20",22.6023,23.0259,22.5046,22.8467,921700.0],["2012-12-21",22.6186,22.9444,22.4964,22.6023,2422000.0],["2012-12-24",22.6431,22.7652,22.4394,22.4802,350900.0],["2012-12-26",22.5698,22.6919,22.2847,22.3987,744600.0],["2012-12-27",22.4557,22.5046,21.9915,22.358,940900.0],["2012-12-28",22.1055,22.4394,22.0403,22.3906,685700.0],["2012-12-31",22.3661,23.8078,22.2928,23.6938,1855400.0],["2013-01-02",24.6549,25.5019,24.5164,25.3716,3080000.0],["2013-01-03",25.5101,25.7137,24.9807,25.6648,1471800.0],["2013-01-04",25.901,26.0558,25.4612,25.6485,1125900.0],["2013-01-07",25.4368,25.5671,25.1273,25.4612,674500.0],["2013-01-08",25.396,25.5101,24.9644,25.1843,835400.0],["2013-01-09",25.339,25.8196,25.2087,25.6078,791600.0],["2013-01-10",25.844,25.8522,25.1598,25.4042,993800.0],["2013-01-11",25.4368,25.4857,25.1436,25.282,932600.0],["2013-01-14",25.2332,25.5427,25.0784,25.2332,477300.0],["2013-01-15",24.9318,25.6323,24.9318,25.5834,533500.0],["2013-01-16",25.5182,25.6323,25.2739,25.4857,452600.0],["2013-01-17",25.7137,26.2594,25.7137,26.0802,1414300.0],["2013-01-18",26.0639,26.121,25.6404,26.121,837500.0],["2013-01-22",26.1943,26.8622,26.0395,26.854,1204400.0],["2013-01-23",26.74,27.1147,26.5608,26.7237,2097100.0],["2013-01-24",28.1002,29.6233,26.6993,28.6866,4937800.0],["2013-01-25",28.654,29.3301,28.5237,29.2812,1729700.0],["2013-01-28",29.2812,29.8269,29.2812,29.607,1409800.0],["2013-01-29",29.3953,29.5011,29.1672,29.3382,1689400.0],["2013-01-30",29.216,29.607,29.2079,29.3464,1102200.0],["2013-01-31",29.2975,29.55,29.0043,29.4523,824700.0],["2013-02-01",29.5989,29.8921,29.4441,29.4767,1036700.0],["2013-02-04",29.1265,29.1346,28.1735,28.2224,1762800.0],["2013-02-05",28.5156,29.2079,28.3364,29.1102,1039500.0],["2013-02-06",28.874,29.3545,28.6866,29.0776,764500.0],["2013-02-07",29.0776,29.379,28.7111,29.2812,745200.0],["2013-02-08",29.3301,29.5663,29.1265,29.3219,559100.0],["2013-02-11",29.2731,29.7699,29.159,29.7292,635400.0],["2013-02-12",29.7292,30.0957,29.6315,29.8758,708700.0],["2013-02-13",29.8432,30.0305,28.9065,29.664,753500.0],["2013-02-14",29.5826,30.169,29.5826,29.8921,563400.0],["2013-02-15",30.0143,30.4378,29.493,29.5989,929800.0],["2013-02-19",29.6722,30.3889,29.6722,30.3238,846900.0],["2013-02-20",30.2831,30.3808,29.4278,29.4441,924300.0],["2013-02-21",29.3871,29.5256,28.7518,28.9961,787400.0],["2013-02-22",29.2812,29.7862,29.2812,29.5663,717900.0],["2013-02-25",29.7536,29.8514,28.6785,28.7355,797800.0],["2013-02-26",29.0206,29.1835,28.2387,28.5482,1226100.0],["2013-02-27",28.597,29.8025,28.5563,29.379,902500.0],["2013-02-28",29.3708,30.1527,29.3627,29.6803,440200.0],["2013-03-01",29.3952,29.7292,29.0531,29.5663,823600.0],["2013-03-04",29.3627,29.5581,29.1916,29.3219,590000.0],["2013-03-05",29.4604,29.6152,28.8007,28.8414,1224000.0],["2013-03-06",28.988,29.5826,28.9147,29.0776,641600.0],["2013-03-07",29.1102,29.1509,28.6052,28.6785,740500.0],["2013-03-08",29.0124,29.0532,28.3445,28.8577,860000.0],["2013-03-11",28.7029,29.0776,28.6296,28.8332,449700.0],["2013-03-12",28.7274,28.7274,28.0106,28.1002,801100.0],["2013-03-13",28.0595,28.2957,27.8477,28.0513,755800.0],["2013-03-14",28.1979,28.4749,28.1409,28.3608,1161500.0],["2013-03-15",28.3038,28.6459,27.9373,27.978,1739900.0],["2013-03-18",27.5138,27.921,27.2531,27.6848,620300.0],["2013-03-19",27.7337,27.9291,27.1717,27.6522,1223500.0],["2013-03-20",27.807,28.6703,27.7825,28.3527,929400.0],["2013-03-21",28.1246,28.2549,27.3101,27.7255,711300.0],["2013-03-22",27.9617,28.2142,27.7092,27.9617,496300.0],["2013-03-25",28.0269,28.6133,27.3509,27.5138,937200.0],["2013-03-26",27.8558,28.1898,27.4242,27.8966,417800.0],["2013-03-27",27.6033,27.8558,27.53,27.7337,421800.0],["2013-03-28",27.7988,28.0106,27.4649,27.8721,637600.0],["2013-04-01",27.8314,27.9943,26.797,26.8784,750900.0],["2013-04-02",27.0495,27.2287,26.2106,26.2268,870500.0],["2013-04-03",26.2839,26.3572,25.4368,25.673,1122300.0],["2013-04-04",25.6974,26.1861,25.6974,26.1861,567100.0],["2013-04-05",25.6323,26.2024,25.5345,26.1617,1146500.0],["2013-04-08",26.1454,26.8133,26.1047,26.8133,716800.0],["2013-04-09",26.4223,26.6585,26.3898,26.5282,860300.0],["2013-04-10",26.5526,26.8703,26.5201,26.8051,554400.0],["2013-04-11",26.7155,26.9436,26.6667,26.8051,765500.0],["2013-04-12",26.683,27.0251,26.3002,26.4712,1042300.0],["2013-04-15",26.2594,26.4956,24.8422,24.9562,896800.0],["2013-04-16",25.2494,25.7626,24.9644,25.7544,640200.0],["2013-04-17",25.4205,25.7789,25.2087,25.5264,1187300.0],["2013-04-18",25.6241,25.6404,24.6711,24.777,661800.0],["2013-04-19",24.8911,26.3083,24.8911,26.0069,1288400.0],["2013-04-22",25.9662,26.0476,25.0784,25.7056,464300.0],["2013-04-23",25.8766,26.5282,25.844,26.5038,909600.0],["2013-04-24",26.463,26.8703,26.0802,26.5526,926000.0],["2013-04-25",28.2386,29.9654,26.1861,28.1083,2311600.0],["2013-04-26",27.6278,27.6278,26.7563,27.302,1568400.0],["2013-04-29",27.2368,27.2857,25.5671,25.7707,2174600.0],["2013-04-30",25.7626,25.9825,25.3065,25.787,1454600.0],["2013-05-01",25.5752,25.8033,24.8666,24.9562,1372100.0],["2013-05-02",25.0865,25.7463,24.9318,25.5997,1308800.0],["2013-05-03",25.9825,26.7155,25.8359,26.4386,1579400.0],["2013-05-06",26.5282,27.5871,26.3735,27.4649,1382800.0],["2013-05-07",28.0513,28.5889,27.7174,28.5237,1959800.0],["2013-05-08",28.4423,29.0613,28.3771,28.8332,1472400.0],["2013-05-09",28.8088,29.0694,27.921,27.9943,861100.0],["2013-05-10",28.0187,28.5726,27.9536,28.5074,777000.0],["2013-05-13",28.3527,28.6215,27.9943,28.1409,589900.0],["2013-05-14",28.369,28.5807,27.7418,27.9047,1524900.0],["2013-05-15",27.3916,27.6685,26.3979,27.2613,2381300.0],["2013-05-16",27.2368,27.473,26.6667,26.7644,752200.0],["2013-05-17",26.8703,27.5138,26.8377,27.5056,827600.0],["2013-05-20",27.4567,27.978,27.3264,27.8314,753600.0],["2013-05-21",27.8395,28.5074,27.6278,28.3282,1231300.0],["2013-05-22",28.3201,28.8169,27.2694,27.4404,1092600.0],["2013-05-23",26.9273,27.9617,26.7155,27.9617,988000.0],["2013-05-24",27.693,27.693,26.9762,27.1554,728800.0],["2013-05-28",27.6359,27.9617,27.1065,27.2776,826700.0],["2013-05-29",26.911,27.2042,26.7563,26.9925,555200.0],["2013-05-30",27.1228,27.3916,26.6015,27.2776,743000.0],["2013-05-31",26.968,27.8803,26.7155,27.3427,569900.0],["2013-06-03",27.3997,27.7988,26.74,27.1635,1078600.0],["2013-06-04",27.245,27.5463,26.5608,26.9192,836700.0],["2013-06-05",26.9192,26.9192,26.0639,26.2513,672000.0],["2013-06-06",26.2187,26.4386,25.9581,26.3246,761800.0],["2013-06-07",26.5038,27.1146,26.3083,27.0576,547600.0],["2013-06-10",27.1391,27.2938,26.5038,26.7318,750400.0],["2013-06-11",26.3246,26.911,25.9743,25.9825,932600.0],["2013-06-12",26.2676,26.4549,25.6811,25.6974,948400.0],["2013-06-13",25.6974,26.0802,25.2657,25.9825,794400.0],["2013-06-14",25.8196,25.8196,24.8992,24.9644,1676800.0],["2013-06-17",25.225,25.3879,24.9074,25.225,1006900.0],["2013-06-18",25.2169,25.844,25.0214,25.7789,875100.0],["2013-06-19",25.8359,25.9173,25.4775,25.5752,658500.0],["2013-06-20",25.0621,25.3146,24.8422,25.0784,945400.0],["2013-06-21",25.2657,25.5019,24.3698,25.3879,1521600.0],["2013-06-24",24.997,25.3146,24.4268,24.9644,1335700.0],["2013-06-25",25.3227,25.5997,25.1273,25.5019,909000.0],["2013-06-26",25.7789,25.9581,25.3146,25.8766,665100.0],["2013-06-27",26.1291,26.9518,26.0477,26.4712,722100.0],["2013-06-28",26.3735,26.6341,25.9988,26.0232,1197500.0],["2013-07-01",26.235,27.2287,26.235,27.1391,958400.0],["2013-07-02",27.0902,27.3753,26.5852,26.7155,996700.0],["2013-07-03",26.4468,26.5934,26.1943,26.3572,832700.0],["2013-07-05",26.7481,27.4893,26.349,27.4649,638000.0],["2013-07-08",27.6115,27.8884,27.2694,27.4812,543400.0],["2013-07-09",27.6604,28.0676,27.4486,27.7255,826200.0],["2013-07-10",27.6766,28.1246,27.6359,28.0839,798000.0],["2013-07-11",28.6133,28.6133,28.2549,28.4423,769500.0],["2013-07-12",28.3608,28.988,28.2468,28.9147,1141400.0],["2013-07-15",28.9065,29.1427,28.7111,28.8903,548600.0],["2013-07-16",28.8903,29.0613,28.3527,28.5156,716500.0],["2013-07-17",28.654,29.1102,28.4993,28.7192,668100.0],["2013-07-18",28.8088,29.8758,28.7274,29.7536,1260500.0],["2013-07-19",29.55,29.55,27.5626,27.7337,2342800.0],["2013-07-22",27.7418,27.8803,26.8214,27.1065,1913400.0],["2013-07-23",27.3101,27.3101,26.5282,26.9599,1658700.0],["2013-07-24",27.0902,27.3427,26.6504,26.9599,1173300.0],["2013-07-25",28.3364,30.169,28.1165,29.5907,3247800.0],["2013-07-26",29.2405,30.0305,29.2405,29.8676,1078700.0],["2013-07-29",29.8676,29.9084,29.2649,29.664,1107200.0],["2013-07-30",29.7536,30.3075,29.7455,29.8839,931000.0],["2013-07-31",30.0143,30.9346,29.9165,30.7473,1277200.0],["2013-08-01",30.788,31.7654,30.7717,31.7491,1311300.0],["2013-08-02",31.684,32.1564,31.3256,31.9691,1325300.0],["2013-08-05",31.8632,32.4659,31.627,31.9772,1140800.0],["2013-08-06",31.9853,32.0505,31.4152,31.9365,966900.0],["2013-08-07",31.7084,31.9039,31.2034,31.3012,810100.0],["2013-08-08",31.6025,31.7736,31.0487,31.0975,794600.0],["2013-08-09",31.0568,31.7247,30.9917,31.4071,833600.0],["2013-08-12",31.1138,31.5048,31.008,31.1953,617600.0],["2013-08-13",31.2686,31.4478,30.8939,31.3663,713000.0],["2013-08-14",31.3419,31.3419,30.6577,30.6984,699500.0],["2013-08-15",30.3238,30.3238,29.5581,29.6803,796200.0],["2013-08-16",29.5419,29.9898,29.4685,29.6314,632600.0],["2013-08-19",29.6314,29.7455,29.3545,29.3871,500500.0],["2013-08-20",29.4441,30.1609,29.4034,30.0876,1006100.0],["2013-08-21",29.998,30.3075,29.8106,30.0876,576000.0],["2013-08-22",30.1853,30.674,30.1853,30.4134,338100.0],["2013-08-23",30.4459,30.674,30.1039,30.6577,583200.0],["2013-08-26",30.6659,30.7636,30.2668,30.3238,360200.0],["2013-08-27",29.7781,29.8351,28.8577,29.0287,810200.0],["2013-08-28",29.0206,29.4604,28.8332,29.3627,427200.0],["2013-08-29",29.2731,29.9572,29.1509,29.7618,264600.0],["2013-08-30",29.8514,29.9491,29.3952,29.6152,568300.0],["2013-09-03",30.1201,30.7473,29.6885,29.8921,531700.0],["2013-09-04",29.9328,31.0242,29.8676,30.6577,685900.0],["2013-09-05",30.6984,31.1301,30.4622,31.0975,581900.0],["2013-09-06",31.2849,31.3582,30.6822,31.1301,572300.0],["2013-09-09",31.0894,31.8062,31.0894,31.7736,736200.0],["2013-09-10",31.8469,32.417,31.8469,32.303,698300.0],["2013-09-11",32.2704,32.2704,31.6433,31.7654,488500.0],["2013-09-12",31.6758,31.8795,31.1383,31.1871,412900.0],["2013-09-13",31.7736,32.4252,31.627,32.3112,854500.0],["2013-09-16",32.5799,33.1908,32.5636,32.9872,1026100.0],["2013-09-17",32.9546,33.256,32.8324,33.0035,959500.0],["2013-09-18",33.1012,33.4352,32.4415,33.199,872800.0],["2013-09-19",33.2234,33.2234,32.3926,32.4007,1074600.0],["2013-09-20",32.5392,32.5799,31.7491,31.7654,1481200.0],["2013-09-23",31.684,31.7654,30.7636,31.6677,1133500.0],["2013-09-24",31.7491,32.2949,31.6188,31.7654,813100.0],["2013-09-25",31.8958,32.5148,31.7491,32.0831,737500.0],["2013-09-26",32.2623,32.6207,31.9935,32.36,767200.0],["2013-09-27",32.132,32.7428,31.8224,32.5148,554500.0],["2013-09-30",31.9528,32.7428,31.8224,32.5066,509600.0],["2013-10-01",32.4822,33.3537,32.3193,33.1664,799300.0],["2013-10-02",32.8406,33.4433,32.6614,33.4433,631100.0],["2013-10-03",33.4433,34.2904,33.1908,33.4107,915800.0],["2013-10-04",33.3456,33.7691,33.1256,33.7039,683500.0],["2013-10-07",33.3537,33.6713,32.9546,32.9546,723700.0],["2013-10-08",33.1827,33.5573,32.1645,32.1727,1040500.0],["2013-10-09",32.8406,32.9627,31.7899,31.8387,1169400.0],["2013-10-10",32.4903,33.3293,32.2297,33.0442,1092800.0],["2013-10-11",32.9627,33.9727,32.8243,33.9727,716600.0],["2013-10-14",33.6225,34.7628,33.3618,34.7465,839300.0],["2013-10-15",34.6325,34.6325,33.8098,34.2985,892500.0],["2013-10-16",34.4288,34.8361,34.103,34.8279,683700.0],["2013-10-17",34.5755,35.4388,34.3637,35.3492,1204200.0],["2013-10-18",35.7076,36.4732,35.4795,36.3999,1306400.0],["2013-10-21",36.3673,36.571,35.7809,36.2778,1118500.0],["2013-10-22",36.4977,36.6769,35.8705,36.1637,891000.0],["2013-10-23",35.9927,36.3755,35.8298,36.1556,1077900.0],["2013-10-24",36.2859,36.9945,35.0886,36.5873,2117800.0],["2013-10-25",36.7339,37.1167,36.4406,37.1167,1185400.0],["2013-10-28",37.1004,37.1248,36.2696,36.8153,1023600.0],["2013-10-29",36.7827,37.2796,36.3674,37.0271,1022700.0],["2013-10-30",37.0108,37.0189,36.4162,36.8886,804500.0],["2013-10-31",36.7827,37.0027,36.3103,36.7583,1118900.0],["2013-11-01",36.685,37.4669,36.6117,36.7827,849200.0],["2013-11-04",36.8479,37.6217,36.8479,37.5402,846200.0],["2013-11-05",37.19,37.7683,36.799,37.6217,506200.0],["2013-11-06",37.8416,37.923,36.9049,37.304,503200.0],["2013-11-07",37.4669,37.8579,36.3185,36.3348,701100.0],["2013-11-08",36.3103,37.247,36.2126,36.685,1120700.0],["2013-11-11",36.6931,37.3936,36.6443,37.0108,996900.0],["2013-11-12",36.9212,37.0923,35.3655,35.8949,2134500.0],["2013-11-13",35.3492,36.4325,35.2841,36.294,1195900.0],["2013-11-14",36.3511,36.7746,35.8868,36.685,641900.0],["2013-11-15",36.6769,37.0841,36.514,36.9864,506000.0],["2013-11-18",37.0598,37.37,35.9823,36.1293,573500.0],["2013-11-19",36.0476,36.4068,35.917,36.0966,734900.0],["2013-11-20",36.2109,36.3497,35.9823,36.0721,502200.0],["2013-11-21",36.317,36.7007,36.2027,36.5619,788000.0],["2013-11-22",36.619,36.7333,36.2599,36.5537,432100.0],["2013-11-25",36.7252,36.8966,36.3252,36.8476,479300.0],["2013-11-26",36.9211,37.2068,36.7905,37.1333,453300.0],["2013-11-27",37.117,37.3619,36.8476,37.3047,467000.0],["2013-11-29",37.5088,37.5414,37.1251,37.3047,372500.0],["2013-12-02",37.2149,37.4598,36.6598,36.7578,478800.0],["2013-12-03",36.5864,36.7823,36.1211,36.366,626200.0],["2013-12-04",36.1211,36.5048,35.6395,35.966,849100.0],["2013-12-05",36.3497,36.4313,35.7211,36.317,558200.0],["2013-12-06",36.8231,37.4435,36.6435,37.2802,534800.0],["2013-12-09",37.2639,38.1374,37.2639,37.9414,930300.0],["2013-12-10",37.8598,38.4312,37.7618,37.7782,565200.0],["2013-12-11",37.721,37.721,36.2272,36.6109,1078100.0],["2013-12-12",36.7088,37.8598,36.6762,37.8435,1667500.0],["2013-12-13",37.9904,38.2435,37.4108,37.5904,1313500.0],["2013-12-16",37.7537,37.8925,37.2558,37.3211,1295500.0],["2013-12-17",37.2394,37.4435,36.717,37.4435,1205000.0],["2013-12-18",37.4027,37.721,36.619,37.6476,1080400.0],["2013-12-19",37.4761,37.4761,36.717,37.0435,1569500.0],["2013-12-20",37.2231,37.5333,36.9945,37.0353,9081200.0],["2013-12-23",37.2639,37.5415,36.8231,37.4109,1151800.0],["2013-12-24",37.5006,37.7537,37.2884,37.4435,313100.0],["2013-12-26",37.6721,37.819,37.3047,37.3047,470600.0],["2013-12-27",37.5496,38.3414,37.0517,37.3129,613600.0],["2013-12-30",37.1904,37.3047,36.8884,36.9864,814000.0],["2013-12-31",37.0843,37.6721,36.9374,37.5986,733500.0],["2014-01-02",37.37,37.4272,36.9047,36.9864,583000.0],["2014-01-03",37.0353,37.3455,36.9537,36.9619,756700.0],["2014-01-06",37.1333,37.7455,36.8394,37.1741,805000.0],["2014-01-07",37.2394,37.8925,36.9537,37.3455,813500.0],["2014-01-08",37.2721,37.6476,37.1823,37.4109,1131100.0],["2014-01-09",37.6394,37.7537,36.7986,37.4353,678200.0],["2014-01-10",37.4517,37.5496,37.0762,37.3047,616600.0],["2014-01-13",37.1904,37.4516,35.8517,35.9742,744200.0],["2014-01-14",36.1701,37.0027,36.0721,36.9292,1027800.0],["2014-01-15",37.0027,37.117,36.6109,36.766,574000.0],["2014-01-16",36.6435,36.7578,35.8517,36.0313,789800.0],["2014-01-17",36.064,36.064,35.0681,35.1089,935800.0],["2014-01-21",35.4028,35.5497,34.6191,34.7007,855300.0],["2014-01-22",34.7905,35.2803,34.5048,35.166,773900.0],["2014-01-23",34.8803,34.8803,34.0885,34.8722,937500.0],["2014-01-24",34.5783,34.5783,33.7947,33.8028,1173600.0],["2014-01-27",33.9171,34.0232,32.7498,33.1906,918600.0],["2014-01-28",33.1579,33.9416,33.1008,33.5906,1032400.0],["2014-01-29",33.2314,33.5334,32.7661,32.9947,831200.0],["2014-01-30",34.1865,36.3252,34.1212,34.7007,2044500.0],["2014-01-31",33.8599,34.7089,33.6804,33.8436,1413900.0],["2014-02-03",33.8518,33.9906,32.6682,33.011,2094100.0],["2014-02-04",33.109,33.2885,32.2355,33.1498,2049500.0],["2014-02-05",32.9375,33.0273,32.0723,32.758,1003000.0],["2014-02-06",32.8722,33.6804,32.8722,33.5906,892300.0],["2014-02-07",33.8436,34.5048,33.5416,34.1293,945800.0],["2014-02-10",34.1293,34.3906,33.811,34.3579,852200.0],["2014-02-11",34.3416,34.6273,34.1457,34.4395,457300.0],["2014-02-12",34.513,34.8558,34.2926,34.6354,768500.0],["2014-02-13",34.2926,35.215,34.2844,35.1334,826900.0],["2014-02-14",35.1579,35.4762,34.9048,35.3538,660000.0],["2014-02-18",35.3783,35.8435,35.1497,35.2721,814400.0],["2014-02-19",35.1007,35.7293,35.0354,35.313,1067800.0],["2014-02-20",35.264,35.6232,35.0028,35.2232,674100.0],["2014-02-21",35.395,35.4523,35.1168,35.3704,782800.0],["2014-02-24",35.4686,36.115,35.4605,35.6814,583100.0],["2014-02-25",35.8777,35.9023,35.4032,35.755,651500.0],["2014-02-26",35.8941,36.7286,35.8941,36.5486,715800.0],["2014-02-27",36.5159,36.7205,36.1723,36.6059,869300.0],["2014-02-28",36.6959,37.0314,36.3768,36.6468,815300.0],["2014-03-03",36.2786,36.6632,35.9677,36.5977,1167200.0],["2014-03-04",36.8105,37.645,36.7695,37.3505,1344400.0],["2014-03-05",37.2605,37.4977,36.9986,37.375,695600.0],["2014-03-06",37.5468,37.6368,37.2605,37.465,889400.0],["2014-03-07",37.6778,37.8496,37.1868,37.4241,598000.0],["2014-03-10",37.3914,37.6696,37.0968,37.5877,716800.0],["2014-03-11",37.6123,37.7514,37.0559,37.1786,513300.0],["2014-03-12",36.9086,37.1377,36.7368,37.1295,545600.0],["2014-03-13",37.2605,37.4323,36.3605,36.5159,694500.0],["2014-03-14",36.4341,36.9659,36.3523,36.6059,652800.0],["2014-03-17",36.745,37.465,36.6795,37.1295,666800.0],["2014-03-18",37.1705,37.6614,36.9823,37.6287,768000.0],["2014-03-19",37.6041,37.9068,37.4323,37.7023,735300.0],["2014-03-20",37.6286,38.275,37.6123,38.2423,924500.0],["2014-03-21",38.3078,39.0196,38.0623,38.185,1768700.0],["2014-03-24",38.3077,38.3814,37.4568,37.6368,984100.0],["2014-03-25",37.8005,38.0377,37.0886,37.6777,539700.0],["2014-03-26",38.0296,38.1359,37.0477,37.1623,643900.0],["2014-03-27",36.9823,37.0068,36.2295,36.4832,1039400.0],["2014-03-28",36.4995,37.2359,36.3932,36.5323,696900.0],["2014-03-31",36.7532,37.3505,36.6468,37.0559,554100.0],["2014-04-01",37.1786,37.9396,37.0886,37.825,934500.0],["2014-04-02",37.8987,38.5041,37.4486,38.0705,882100.0],["2014-04-03",38.0459,38.1441,37.5714,37.6859,841500.0],["2014-04-04",37.9477,37.9641,36.5159,36.5159,824800.0],["2014-04-07",36.2623,36.3605,34.8959,35.1986,1560500.0],["2014-04-08",34.7895,35.7386,34.1677,35.5259,2777600.0],["2014-04-09",35.7468,35.9677,34.9941,35.9432,1117700.0],["2014-04-10",35.8532,36.0004,34.8632,35.0432,783400.0],["2014-04-11",34.6423,34.8713,33.8813,34.0859,918700.0],["2014-04-14",34.5277,34.8304,33.8731,34.225,746100.0],["2014-04-15",34.3477,34.8877,33.8568,34.7486,762800.0],["2014-04-16",35.125,35.3623,34.8059,35.2068,449400.0],["2014-04-17",35.1168,35.6323,35.1168,35.3132,362200.0],["2014-04-21",35.2804,35.3541,34.7486,35.2068,695600.0],["2014-04-22",35.2314,35.6568,35.1904,35.4768,640700.0],["2014-04-23",35.2968,35.485,34.9532,35.0595,805200.0],["2014-04-24",35.1495,35.5668,33.9386,34.1841,1486000.0],["2014-04-25",33.9304,34.135,32.9568,33.5868,1223700.0],["2014-04-28",33.7504,33.8732,32.7113,33.1122,1690800.0],["2014-04-29",33.1695,33.2431,32.1549,32.9977,1997600.0],["2014-04-30",32.9731,33.1695,32.5231,32.8831,1048400.0],["2014-05-01",32.9977,33.4722,32.8013,33.2431,1053900.0],["2014-05-02",33.505,34.3068,33.4559,33.7995,934200.0],["2014-05-05",33.4804,33.6768,32.924,33.0631,862300.0],["2014-05-06",33.0222,33.2922,32.3104,32.3349,1212700.0],["2014-05-07",32.384,32.474,31.5249,32.1468,1151300.0],["2014-05-08",32.1549,32.8668,31.8604,31.8686,996300.0],["2014-05-09",31.7213,32.1549,31.4677,32.1468,977000.0],["2014-05-12",32.4904,34.2086,32.4822,34.0368,1829500.0],["2014-05-13",34.0368,34.2413,33.8077,33.9222,1127200.0],["2014-05-14",33.7422,33.9386,33.1613,33.1695,947900.0],["2014-05-15",32.8995,33.194,32.1468,33.0959,1427200.0],["2014-05-16",33.3086,33.9631,33.2759,33.7586,1127100.0],["2014-05-19",33.7095,34.7895,33.7095,34.4213,1112100.0],["2014-05-20",34.2413,34.3395,33.5541,33.7668,1055900.0],["2014-05-21",33.865,34.3232,33.2759,34.2086,850200.0],["2014-05-22",34.3972,34.7745,34.0118,34.7089,1160300.0],["2014-05-23",34.7745,35.5045,34.4793,35.4634,917500.0],["2014-05-27",35.7341,36.0622,35.5537,35.9227,891200.0],["2014-05-28",35.8161,36.1114,35.5209,35.7259,715400.0],["2014-05-29",35.7341,35.9801,35.5126,35.9145,410500.0],["2014-05-30",35.9965,35.9965,35.2502,35.3486,717300.0],["2014-06-02",35.5373,35.5373,34.6679,35.0862,432400.0],["2014-06-03",34.9221,34.9713,34.5203,34.7663,597400.0],["2014-06-04",34.5695,34.6679,34.1512,34.5203,771700.0],["2014-06-05",34.7007,34.8647,34.2004,34.6843,964100.0],["2014-06-06",34.9467,35.2666,34.7253,35.2256,1493600.0],["2014-06-09",35.1272,35.9637,35.1272,35.7341,727100.0],["2014-06-10",35.6357,35.7505,35.2338,35.3568,650100.0],["2014-06-11",35.1272,35.324,34.9385,35.2174,359100.0],["2014-06-12",35.406,36.0786,34.9631,35.0698,1353200.0],["2014-06-13",35.2748,35.2748,34.6433,34.7663,427000.0],["2014-06-16",34.6597,35.0288,34.3152,34.7007,749700.0],["2014-06-17",34.7335,35.3076,34.266,35.1682,826500.0],["2014-06-18",35.1026,35.2748,34.6679,34.7663,1040500.0],["2014-06-19",34.7417,34.9139,33.7411,34.1922,1707400.0],["2014-06-20",34.1348,34.6843,33.9216,34.2496,1159900.0],["2014-06-23",34.3234,34.5859,34.0774,34.1348,738600.0],["2014-06-24",34.061,34.5203,33.4131,33.4869,861800.0],["2014-06-25",33.8149,34.225,33.6919,34.1348,1744500.0],["2014-06-26",34.2742,34.5121,33.979,34.3562,963500.0],["2014-06-27",34.2988,34.6515,34.1594,34.6023,1435200.0],["2014-06-30",34.4383,34.7745,34.3644,34.5531,713700.0],["2014-07-01",34.6925,35.1272,34.5449,34.8483,1241400.0],["2014-07-02",34.7909,34.7991,34.3316,34.3972,926200.0],["2014-07-03",34.4957,35.119,34.4957,35.0042,351500.0],["2014-07-07",34.9549,35.1026,34.6433,34.6515,677100.0],["2014-07-08",34.6351,34.6351,34.1266,34.43,830900.0],["2014-07-09",34.4383,34.8401,34.1922,34.1922,480400.0],["2014-07-10",33.6755,33.9626,33.3475,33.7247,642300.0],["2014-07-11",33.7165,34.4547,33.7165,34.2906,1040700.0],["2014-07-14",34.5695,34.7417,34.3973,34.4875,662900.0],["2014-07-15",34.4464,34.6023,33.8149,33.8395,513500.0],["2014-07-16",34.0774,34.2414,33.6345,33.8149,648000.0],["2014-07-17",33.4459,33.7165,32.9948,33.0522,1126900.0],["2014-07-18",33.3064,34.0364,33.2982,33.6263,1273400.0],["2014-07-21",33.3475,33.7985,33.3065,33.7575,557400.0],["2014-07-22",34.0692,34.5777,33.9954,34.3234,822600.0],["2014-07-23",34.3234,34.4711,33.9872,34.2742,964800.0],["2014-07-24",34.8401,36.3328,34.6843,35.2666,2086800.0],["2014-07-25",34.8319,35.5783,34.5613,34.6433,1052800.0],["2014-07-28",34.8155,34.9632,34.02,34.2168,609700.0],["2014-07-29",34.2086,34.4629,33.7165,33.7165,786200.0],["2014-07-30",33.8477,33.9052,33.4951,33.7165,729100.0],["2014-07-31",33.2818,33.4131,33.0112,33.0768,1196400.0],["2014-08-01",33.1014,33.3393,32.2648,32.5765,1023800.0],["2014-08-04",32.7323,33.1178,32.6995,33.0604,535200.0],["2014-08-05",32.8882,33.249,32.7897,33.1342,630500.0],["2014-08-06",33.1342,33.6017,33.0194,33.3228,690500.0],["2014-08-07",33.4459,33.4951,32.3059,32.4371,1080400.0],["2014-08-08",32.3715,32.8226,32.1336,32.8062,1096100.0],["2014-08-11",33.1342,33.6017,33.0768,33.167,538600.0],["2014-08-12",33.897,34.348,33.6427,33.7985,1095800.0],["2014-08-13",33.8149,34.02,33.5935,33.7739,505600.0],["2014-08-14",33.9134,34.2824,33.7411,34.0692,582200.0],["2014-08-15",34.3808,34.8565,33.8724,34.184,736500.0],["2014-08-18",34.5777,35.3896,34.5531,35.3896,944500.0],["2014-08-19",35.5291,35.5947,35.1846,35.2994,490200.0],["2014-08-20",35.1108,35.3978,34.996,35.2994,395700.0],["2014-08-21",35.2048,35.3775,34.8264,34.8347,713100.0],["2014-08-22",34.7935,35.0238,34.6126,34.8182,513500.0],["2014-08-25",35.0568,35.2624,34.7853,35.0979,462800.0],["2014-08-26",35.1143,35.1801,34.7031,34.7442,503600.0],["2014-08-27",34.884,35.0321,34.5961,34.6044,377900.0],["2014-08-28",34.4316,34.6866,34.0533,34.6455,687000.0],["2014-08-29",34.736,35.4516,34.6866,35.3693,716800.0],["2014-09-02",35.5256,36.0932,35.4598,36.0356,779800.0],["2014-09-03",36.1919,36.3564,35.4598,35.5914,711200.0],["2014-09-04",35.5832,36.233,35.5585,35.7148,518500.0],["2014-09-05",35.5996,36.4304,35.3776,36.4222,646700.0],["2014-09-08",36.3728,36.6278,36.1672,36.5373,680700.0],["2014-09-09",36.4551,36.5291,36.2165,36.2577,571100.0],["2014-09-10",36.1754,36.8006,36.1754,36.7759,667700.0],["2014-09-11",36.4633,37.0555,36.4633,36.9322,695200.0],["2014-09-12",36.9651,37.0884,36.4798,36.562,654400.0],["2014-09-15",36.7594,36.7677,36.1672,36.4551,597500.0],["2014-09-16",36.4386,36.5949,35.9369,36.4962,666400.0],["2014-09-17",36.6114,36.817,36.3235,36.5949,775600.0],["2014-09-18",36.6936,36.9404,36.5949,36.8993,464300.0],["2014-09-19",37.0062,37.1789,36.6443,36.7677,992100.0],["2014-09-22",36.5456,36.7265,35.6901,35.9616,1134700.0],["2014-09-23",35.7888,36.0109,35.32,35.3364,660000.0],["2014-09-24",35.394,35.5256,35.0814,35.3364,765000.0],["2014-09-25",35.1719,35.246,34.3165,34.7607,840800.0],["2014-09-26",35.0156,35.6408,34.9169,35.5092,778900.0],["2014-09-29",34.9581,35.6243,34.8347,35.1801,548100.0],["2014-09-30",35.1143,35.139,34.5303,34.6619,676500.0],["2014-10-01",34.5221,34.6373,33.6009,33.7407,1010000.0],["2014-10-02",33.8805,34.9087,33.6749,34.8676,818800.0],["2014-10-03",35.2789,35.3364,34.8758,35.0485,538200.0],["2014-10-06",35.1226,35.2213,34.481,34.4892,636400.0],["2014-10-07",34.1766,34.3165,33.9628,33.9875,778500.0],["2014-10-08",34.0121,34.3987,33.4446,34.3905,733800.0],["2014-10-09",34.3165,34.3576,33.3376,33.3541,752900.0],["2014-10-10",33.2965,33.6173,32.7125,32.7866,924400.0],["2014-10-13",32.8523,32.8935,32.1285,32.3177,910200.0],["2014-10-14",32.6549,33.1896,32.3012,32.3259,1114400.0],["2014-10-15",31.8488,32.9511,31.3964,32.7619,1477400.0],["2014-10-16",32.0627,33.8147,31.8817,33.6255,1581700.0],["2014-10-17",34.1026,34.3576,33.568,33.9381,1109200.0],["2014-10-20",33.8888,34.884,33.8888,34.481,731700.0],["2014-10-21",34.8923,35.6243,34.7689,35.5667,707400.0],["2014-10-22",35.6983,36.2083,35.4434,35.6819,2328300.0],["2014-10-23",36.562,37.73,36.3235,36.9239,3140000.0],["2014-10-24",37.0802,37.1789,36.562,37.0144,1322600.0],["2014-10-27",36.7265,37.2283,36.4798,37.1954,1185000.0],["2014-10-28",37.4257,38.1331,37.2941,37.9274,1340100.0],["2014-10-29",38.0426,38.1577,37.3517,37.7382,1358300.0],["2014-10-30",37.6395,38.0508,37.2447,37.7794,1152400.0],["2014-10-31",38.5772,38.6595,38.1742,38.495,1356600.0],["2014-11-03",38.6677,39.0872,38.5361,38.7171,1140300.0],["2014-11-04",38.5526,38.9309,38.3798,38.7006,945700.0],["2014-11-05",38.9227,39.3175,38.5114,39.3093,812200.0],["2014-11-06",39.2435,39.5725,39.1201,39.5478,718400.0],["2014-11-07",39.5478,39.7288,38.9721,39.0872,915700.0],["2014-11-10",39.2764,40.1154,38.9803,40.1154,940800.0],["2014-11-11",40.1154,40.2552,39.6959,40.0085,863800.0],["2014-11-12",39.8275,40.6665,39.663,40.5596,776900.0],["2014-11-13",40.5678,40.6418,39.5725,39.7041,646800.0],["2014-11-14",39.7699,40.321,39.3175,39.408,1122600.0],["2014-11-17",39.8193,39.8193,39.227,39.334,1227400.0],["2014-11-18",39.334,39.6712,39.0461,39.153,1077900.0],["2014-11-19",39.1037,39.4985,38.6595,39.3587,749600.0],["2014-11-20",39.1366,39.9756,39.1201,39.4409,1172300.0],["2014-11-21",40.0058,40.0141,39.2883,39.3543,873400.0],["2014-11-24",39.511,40.311,39.511,40.2615,898600.0],["2014-11-25",40.4759,40.9295,40.4512,40.5831,902200.0],["2014-11-26",40.5914,40.5914,40.2532,40.4512,461700.0],["2014-11-28",40.7645,41.3913,40.4099,40.9707,654200.0],["2014-12-01",40.8553,40.8718,40.1873,40.3604,1047200.0],["2014-12-02",40.3934,40.8388,40.1543,40.7728,754000.0],["2014-12-03",40.8058,41.3583,40.5831,41.2264,865300.0],["2014-12-04",41.3253,41.6305,40.9377,41.5315,1017600.0],["2014-12-05",41.4985,42.1088,41.4903,41.9109,983900.0],["2014-12-08",41.7789,41.7872,40.6573,40.9212,720900.0],["2014-12-09",40.3934,41.647,40.2367,41.5315,814300.0],["2014-12-10",41.3171,41.6387,40.5336,40.7398,853200.0],["2014-12-11",41.0532,41.2016,40.3192,40.3852,571200.0],["2014-12-12",40.0883,40.946,39.9811,40.2862,834300.0],["2014-12-15",40.6161,40.7151,39.6347,40.0471,916000.0],["2014-12-16",39.6759,40.4429,39.2389,39.4533,955200.0],["2014-12-17",39.5687,40.212,39.2306,40.1873,1001500.0],["2014-12-18",40.7645,41.1934,40.3934,41.1769,826100.0],["2014-12-19",41.2759,41.8696,41.0697,41.8119,1430400.0],["2014-12-22",41.7789,41.9768,40.8388,41.1109,885400.0],["2014-12-23",41.3006,41.5398,41.1109,41.5068,1187100.0],["2014-12-24",41.6964,42.2902,41.4738,42.0676,737500.0],["2014-12-26",42.3067,42.4057,41.9603,42.0181,503000.0],["2014-12-29",42.0181,42.9582,41.9603,42.8345,673100.0],["2014-12-30",42.6531,43.0489,42.5541,42.5624,541100.0],["2014-12-31",42.7603,42.9252,42.2655,42.2737,739500.0],["2015-01-02",42.6036,42.851,41.7377,42.0923,827200.0],["2015-01-05",41.9356,42.2655,41.6305,41.7789,874200.0],["2015-01-06",41.9109,42.0841,41.2594,41.4078,2121500.0],["2015-01-07",41.8119,42.4799,41.5562,42.4799,941200.0],["2015-01-08",43.0242,45.5725,42.8923,44.7066,3216600.0],["2015-01-09",44.6653,44.987,43.9396,44.2612,1499200.0],["2015-01-12",44.3272,44.4757,43.585,43.6757,966200.0],["2015-01-13",43.9891,45.0447,43.2964,43.8077,2066900.0],["2015-01-14",43.2386,43.6757,42.884,43.519,879700.0],["2015-01-15",43.618,43.6675,42.2655,42.2985,920500.0],["2015-01-16",42.0263,43.0324,41.9603,43.0077,758400.0],["2015-01-20",43.2139,43.3293,42.8015,42.95,894000.0],["2015-01-21",42.8675,43.585,42.6201,42.8675,1013800.0],["2015-01-22",43.3871,43.5932,42.8922,43.0242,1967500.0],["2015-01-23",43.1232,43.4778,42.5871,42.6531,1372800.0],["2015-01-26",42.6201,43.7004,42.4387,43.2551,1301900.0],["2015-01-27",42.5871,43.2881,42.4469,42.95,820800.0],["2015-01-28",43.2881,43.2881,42.3067,42.5376,954600.0],["2015-01-29",42.4717,45.9931,42.2655,45.9601,3125200.0],["2015-01-30",44.8468,45.3581,44.0551,44.7643,1785700.0],["2015-02-02",44.8385,45.1849,43.8324,44.5169,1183700.0],["2015-02-03",45.0612,45.4405,44.855,45.3086,1435700.0],["2015-02-04",45.1107,45.622,44.6488,44.7643,1152000.0],["2015-02-05",45.0447,45.1684,44.5994,44.9457,856900.0],["2015-02-06",45.02,45.3086,44.6571,45.0282,1351300.0],["2015-02-09",44.9705,45.2426,44.7066,44.7808,664700.0],["2015-02-10",45.1602,45.3581,44.0551,44.5994,1306400.0],["2015-02-11",44.5911,45.0117,44.0056,44.4262,745100.0],["2015-02-12",44.7231,45.2839,44.3272,45.1024,1108800.0],["2015-02-13",45.2426,45.6467,44.7643,45.6055,992200.0],["2015-02-17",45.6962,46.6693,45.6962,46.5044,1191600.0],["2015-02-18",46.323,46.7023,45.4488,45.7869,743700.0],["2015-02-19",45.523,45.7622,45.0694,45.2261,637400.0],["2015-02-20",45.098,45.5113,44.3954,45.4286,1328800.0],["2015-02-23",45.3295,45.4865,45.1311,45.4617,514600.0],["2015-02-24",45.4617,45.5692,45.2137,45.4121,431100.0],["2015-02-25",45.4617,45.6187,45.0567,45.2137,601900.0],["2015-02-26",45.1393,45.5526,45.0236,45.2881,444000.0],["2015-02-27",45.0236,45.2798,44.693,44.8335,579000.0],["2015-03-02",44.8335,46.2717,44.6682,46.2635,1038100.0],["2015-03-03",46.1974,46.2635,45.2633,45.2881,944500.0],["2015-03-04",44.8004,45.0897,44.2301,44.4202,1068500.0],["2015-03-05",44.569,44.6434,43.7838,43.8168,900700.0],["2015-03-06",43.4614,43.6928,42.4695,42.6513,972600.0],["2015-03-09",42.7671,43.6598,42.5026,43.5358,1080700.0],["2015-03-10",43.2217,43.3043,42.7257,42.7423,802000.0],["2015-03-11",42.7009,43.2795,42.5108,42.6348,725600.0],["2015-03-12",42.8911,43.4531,42.6348,43.263,997800.0],["2015-03-13",43.0729,43.23,42.5026,43.1142,876500.0],["2015-03-16",43.387,43.8747,43.1886,43.4945,528100.0],["2015-03-17",43.015,43.2465,42.4695,43.1555,734900.0],["2015-03-18",43.1556,43.4614,42.2463,43.2217,858600.0],["2015-03-19",43.0481,43.2713,42.1471,42.2381,1261000.0],["2015-03-20",42.5026,42.6596,42.2215,42.362,1582300.0],["2015-03-23",42.4447,43.2795,42.2876,42.9985,1045200.0],["2015-03-24",43.0894,43.7424,42.9158,42.9985,1149300.0],["2015-03-25",43.263,43.3539,42.6017,42.6348,814200.0],["2015-03-26",42.5356,42.5522,41.9901,42.0727,678800.0],["2015-03-27",42.0314,42.5274,41.8826,42.3207,729900.0],["2015-03-30",42.5852,43.106,42.5687,42.9158,636500.0],["2015-03-31",42.8414,42.9158,42.3455,42.5273,1083800.0],["2015-04-01",42.4365,42.5852,41.9157,42.2463,731200.0],["2015-04-02",42.1389,42.6513,41.957,42.4364,577600.0],["2015-04-06",42.1141,42.9654,42.1141,42.7257,693500.0],["2015-04-07",42.8249,42.9489,42.486,42.734,872300.0],["2015-04-08",42.7009,43.1886,42.4034,43.1638,1019500.0],["2015-04-09",43.0481,43.2548,42.8167,43.139,956600.0],["2015-04-10",43.3209,43.3622,42.9159,43.1969,559400.0],["2015-04-13",43.0977,43.4035,42.9489,43.1473,536500.0],["2015-04-14",42.8993,43.0564,42.3786,42.8084,696400.0],["2015-04-15",42.8001,43.7259,42.8001,43.5358,792600.0],["2015-04-16",44.6269,45.1559,43.4531,44.9823,1143400.0],["2015-04-17",44.6847,45.0154,44.1392,44.9244,1080400.0],["2015-04-20",45.2964,45.4617,45.0567,45.1889,754900.0],["2015-04-21",45.2468,45.3542,44.4946,44.5359,965700.0],["2015-04-22",44.6186,44.693,43.8581,44.6434,670200.0],["2015-04-23",44.5773,45.1393,44.321,45.0402,861700.0],["2015-04-24",45.1972,45.8089,45.0071,45.6849,942000.0],["2015-04-27",45.875,46.3131,45.3129,45.7097,1224200.0],["2015-04-28",45.5857,45.5857,44.8748,45.5443,1557600.0],["2015-04-29",44.5525,44.6269,41.4528,42.3042,4154600.0],["2015-04-30",41.8,42.3455,41.2875,41.3619,2197600.0],["2015-05-01",41.4693,42.1058,41.3702,41.924,1437200.0],["2015-05-04",42.081,42.5687,41.9322,42.4364,1458700.0],["2015-05-05",42.2628,42.486,41.4115,41.6346,1322100.0],["2015-05-06",41.7008,41.9074,41.1552,41.8826,925000.0],["2015-05-07",41.8578,42.3373,41.7587,42.1637,737900.0],["2015-05-08",42.5191,42.9737,42.453,42.9076,1200500.0],["2015-05-11",42.8414,43.5192,42.7092,43.3291,1372500.0],["2015-05-12",43.2051,43.263,42.4943,42.9737,492300.0],["2015-05-13",42.9902,43.3043,42.7092,42.9241,755000.0],["2015-05-14",43.1556,44.04,42.7753,43.916,1261900.0],["2015-05-15",44.0317,44.1144,43.6102,43.668,738900.0],["2015-05-18",43.4944,44.1557,43.1473,44.1392,907100.0],["2015-05-19",44.1888,44.1888,43.6019,43.7838,586900.0],["2015-05-20",43.6598,44.0483,43.4366,43.8416,628200.0],["2015-05-21",43.8541,44.4175,43.7546,43.9618,570800.0],["2015-05-22",43.8789,44.1772,43.5226,43.8292,397900.0],["2015-05-26",43.6386,43.854,42.7272,43.0007,680200.0],["2015-05-27",42.9675,43.2161,42.603,42.7687,893500.0],["2015-05-28",42.6941,42.8432,42.2467,42.5947,1349400.0],["2015-05-29",42.6527,42.6941,42.2301,42.2881,779800.0],["2015-06-01",42.5118,42.7687,42.0396,42.3296,574800.0],["2015-06-02",41.9401,42.4538,41.9153,42.0479,541000.0],["2015-06-03",42.1887,42.8681,42.081,42.6444,658500.0],["2015-06-04",42.3047,42.7438,41.8821,41.965,694300.0],["2015-06-05",41.9484,42.545,41.8407,42.5201,477100.0],["2015-06-08",42.4704,42.6278,42.2301,42.2384,309500.0],["2015-06-09",42.2798,42.661,41.8739,42.5118,542300.0],["2015-06-10",42.6361,43.5392,42.3876,43.4066,1001300.0],["2015-06-11",43.4646,44.0197,43.4646,43.8043,583800.0],["2015-06-12",43.4481,43.7546,43.2244,43.4895,529900.0],["2015-06-15",43.2078,43.5972,42.8515,43.2824,611700.0],["2015-06-16",43.3155,43.4066,43.0752,43.1084,981600.0],["2015-06-17",43.4315,44.0695,43.3155,43.9203,1247700.0],["2015-06-18",44.0446,44.8814,44.0446,44.5251,1197200.0],["2015-06-19",44.5831,44.8317,43.5309,43.5475,1515200.0],["2015-06-22",43.7877,43.9617,43.2078,43.6138,832400.0],["2015-06-23",43.8209,43.8789,43.2244,43.6801,942700.0],["2015-06-24",43.6303,44.028,43.1084,43.2741,924500.0],["2015-06-25",43.4232,43.5641,43.0669,43.2326,953500.0],["2015-06-26",43.4481,43.6469,43.0587,43.0587,7001400.0],["2015-06-29",42.7107,43.0587,41.6999,41.7247,1167400.0],["2015-06-30",42.1307,42.5947,41.907,42.139,883200.0],["2015-07-01",42.5533,42.6693,41.6667,42.0644,1075500.0],["2015-07-02",42.2716,42.2881,41.5342,42.0727,723800.0],["2015-07-06",41.733,42.5533,41.7082,41.9733,1081000.0],["2015-07-07",42.2136,42.487,41.4513,42.371,733800.0],["2015-07-08",42.8018,42.9758,42.081,42.3213,692400.0],["2015-07-09",43.0504,43.7298,42.9592,43.4978,1272000.0],["2015-07-10",44.0198,44.318,43.6221,43.8955,850200.0],["2015-07-13",44.2766,44.5417,44.0363,44.3512,1202900.0],["2015-07-14",44.2103,45.2791,44.2103,44.9228,1196500.0],["2015-07-15",44.956,45.1466,43.912,43.9783,830500.0],["2015-07-16",44.1937,44.5583,43.9866,44.3346,712400.0],["2015-07-17",44.376,44.4423,43.6303,43.7215,597700.0],["2015-07-20",43.7712,43.8789,43.3569,43.4564,544300.0],["2015-07-21",43.7049,44.2103,43.5226,43.9535,619600.0],["2015-07-22",43.3569,44.0529,43.3569,44.0115,773800.0],["2015-07-23",44.2186,44.5169,43.4978,43.5226,600000.0],["2015-07-24",43.6055,43.6718,42.835,43.0669,560800.0],["2015-07-27",42.6858,42.8681,42.1556,42.3793,801000.0],["2015-07-28",42.5615,43.1664,42.0644,42.777,875200.0],["2015-07-29",42.603,44.0777,42.5947,43.9783,1087200.0],["2015-07-30",43.3321,44.7157,42.8101,43.0172,1504000.0],["2015-07-31",43.4066,44.5251,42.9924,43.9866,1860100.0],["2015-08-03",43.8375,44.028,43.1746,43.3901,685000.0],["2015-08-04",43.3735,44.0115,43.1995,43.3652,762500.0],["2015-08-05",43.6801,44.2269,43.5972,44.0115,977200.0],["2015-08-06",44.1937,44.4837,43.1912,43.3155,857400.0],["2015-08-07",43.2741,43.6552,43.0089,43.3238,538500.0],["2015-08-10",43.7961,44.4589,43.5558,44.4257,719000.0],["2015-08-11",43.9535,44.4837,43.9535,44.318,669600.0],["2015-08-12",43.8789,44.202,43.0918,43.8209,626400.0],["2015-08-13",43.8292,44.434,43.5309,44.0943,497400.0],["2015-08-14",43.9452,44.8483,43.912,44.8317,622800.0],["2015-08-17",44.5251,45.8756,44.3594,45.7928,896100.0],["2015-08-18",45.7265,46.1988,44.7406,44.8483,1004200.0],["2015-08-19",44.5251,44.5251,43.8458,44.0529,942700.0],["2015-08-20",43.6469,43.8043,42.9178,42.9178,667700.0],["2015-08-21",42.3904,42.7143,41.6429,41.6762,866700.0],["2015-08-24",39.9487,40.9619,39.0517,39.5251,1311700.0],["2015-08-25",40.6297,40.6712,38.5783,38.6198,1353900.0],["2015-08-26",39.5998,39.932,38.3291,39.6995,1323000.0],["2015-08-27",40.0981,41.1861,40.0649,40.9785,781200.0],["2015-08-28",40.9121,41.4436,40.6878,41.3606,682000.0],["2015-08-31",41.2277,41.8672,40.8373,41.2858,582300.0],["2015-09-01",40.5466,40.5799,39.3673,39.5998,960200.0],["2015-09-02",40.231,40.4387,39.3008,40.1148,719900.0],["2015-09-03",40.3888,40.7875,40.1064,40.447,519800.0],["2015-09-04",39.9071,40.231,39.3507,39.5168,778400.0],["2015-09-08",40.2892,40.9702,39.9154,40.8789,823800.0],["2015-09-09",41.1861,41.2858,40.0234,40.1397,555200.0],["2015-09-10",40.1314,40.7294,40.0068,40.1231,609800.0],["2015-09-11",39.8075,40.0981,39.3091,40.0234,608900.0],["2015-09-14",40.0234,40.04,39.4088,39.4918,575300.0],["2015-09-15",39.6331,40.8955,39.3922,40.7875,754400.0],["2015-09-16",40.8872,41.7758,40.7127,41.7177,728900.0],["2015-09-17",41.7758,42.598,41.5184,41.5931,885300.0],["2015-09-18",40.8373,41.0533,40.231,40.3473,1254100.0],["2015-09-21",40.8041,41.6595,40.6795,41.2194,824500.0],["2015-09-22",40.6297,41.618,40.3639,40.8456,1480800.0],["2015-09-23",40.8871,40.9121,40.4719,40.8124,582800.0],["2015-09-24",40.3307,40.721,39.9403,40.5383,1006800.0],["2015-09-25",40.8456,40.8622,39.7825,39.9819,905100.0],["2015-09-28",39.6746,39.6746,38.5451,38.7278,776000.0],["2015-09-29",38.7361,39.1181,38.271,38.9935,893100.0],["2015-09-30",39.0766,39.9071,38.9271,39.7743,1011000.0],["2015-10-01",39.7576,40.0151,38.7527,39.2593,792700.0],["2015-10-02",38.8274,39.8158,38.4288,39.7825,838700.0],["2015-10-05",40.0234,40.9702,39.9154,40.829,856500.0],["2015-10-06",40.7958,41.1031,40.5716,40.7543,416000.0],["2015-10-07",41.1529,41.834,41.0283,41.5516,686400.0],["2015-10-08",41.5516,42.1994,41.3689,41.9752,516800.0],["2015-10-09",41.9918,42.3904,41.7675,42.0748,560100.0],["2015-10-12",42.0333,42.2991,41.8506,41.9004,378200.0],["2015-10-13",41.7426,42.324,41.5433,41.5765,539700.0],["2015-10-14",41.5765,41.9336,41.2609,41.6346,701400.0],["2015-10-15",41.7011,42.0499,41.2858,42.025,731700.0],["2015-10-16",42.0499,42.6645,42.0001,42.6063,548500.0],["2015-10-19",42.4818,42.9469,42.3406,42.6147,730500.0],["2015-10-20",42.3987,42.5565,41.7426,42.1163,693600.0],["2015-10-21",42.2409,42.2409,40.3639,40.4303,1426800.0],["2015-10-22",40.5134,40.7958,39.9985,40.1563,1872700.0],["2015-10-23",40.5134,41.0117,39.9403,40.9619,1079800.0],["2015-10-26",40.9785,41.7509,40.6546,41.319,573400.0],["2015-10-27",41.128,41.319,40.3639,40.6795,761100.0],["2015-10-28",40.7044,41.7426,40.6131,41.3357,1065000.0],["2015-10-29",41.726,44.691,41.1114,44.5498,1854700.0],["2015-10-30",44.799,45.4551,44.6246,44.691,1347000.0],["2015-11-02",44.691,45.779,44.6162,45.7707,1201200.0],["2015-11-03",45.671,45.8537,44.9485,44.99,881900.0],["2015-11-04",45.2225,45.4468,44.5,44.6578,1060200.0],["2015-11-05",44.7907,45.6046,44.6329,45.5714,755500.0],["2015-11-06",45.6129,45.9534,45.3222,45.6461,518200.0],["2015-11-09",45.588,45.8454,44.5747,44.8986,717500.0],["2015-11-10",44.8073,46.1278,44.7076,46.0863,1147300.0],["2015-11-11",46.0531,46.1112,45.2308,45.3056,987900.0],["2015-11-12",44.9817,45.2807,44.2674,44.3089,695900.0],["2015-11-13",44.2342,44.3671,43.495,43.5199,942700.0],["2015-11-16",43.3621,44.4584,43.2874,44.3588,758000.0],["2015-11-17",44.3754,44.392,43.7027,43.7193,626700.0],["2015-11-18",44.0349,45.1229,43.794,45.0647,581200.0],["2015-11-19",45.073,45.3969,44.9152,45.3471,819900.0],["2015-11-20",45.6303,46.2632,45.4554,45.522,664900.0],["2015-11-23",45.6053,46.2466,45.497,45.7052,527600.0],["2015-11-24",45.3971,45.9884,45.1139,45.7719,533200.0],["2015-11-25",45.9467,46.2299,45.9051,46.08,476800.0],["2015-11-27",46.13,46.3465,45.8718,46.1383,251500.0],["2015-11-30",45.2971,45.4637,43.5899,43.8314,2523700.0],["2015-12-01",44.0146,44.506,43.6981,44.3144,1184600.0],["2015-12-02",44.4477,44.6226,43.4899,43.6815,780100.0],["2015-12-03",43.873,43.873,42.4905,42.7987,778700.0],["2015-12-04",42.9986,43.4816,42.8153,43.1735,597600.0],["2015-12-07",42.9902,43.3317,42.6155,43.29,805300.0],["2015-12-08",42.8736,43.6565,42.5822,43.34,847000.0],["2015-12-09",43.1984,43.823,42.4739,42.6238,696800.0],["2015-12-10",42.6238,42.9486,42.3823,42.4489,621100.0],["2015-12-11",41.9659,42.1741,41.4328,41.5994,617000.0],["2015-12-14",41.5578,41.8243,40.4668,41.4245,1070000.0],["2015-12-15",41.8409,42.3406,41.6327,41.8493,850400.0],["2015-12-16",42.782,43.7564,42.1824,42.807,1194800.0],["2015-12-17",42.4656,42.5488,40.7666,40.7749,1174100.0],["2015-12-18",40.4668,40.4834,39.5673,39.6673,2452100.0],["2015-12-21",40.0587,40.675,39.7339,40.5084,812300.0],["2015-12-22",40.625,41.1164,40.2086,40.9498,635900.0],["2015-12-23",41.3829,41.7243,41.133,41.4079,540900.0],["2015-12-24",41.3746,41.8742,41.158,41.4828,312100.0],["2015-12-28",41.3079,41.6161,40.8749,41.5328,385200.0],["2015-12-29",41.8992,42.7654,41.7493,42.7321,1092200.0],["2015-12-30",42.5738,42.7987,42.4989,42.6488,1043900.0],["2015-12-31",42.5738,42.6404,42.0491,42.0658,534300.0],["2016-01-04",41.3496,41.716,40.7,41.5744,1107600.0],["2016-01-05",41.5744,41.8992,40.8499,41.0664,1011100.0],["2016-01-06",40.4501,40.9165,39.9338,40.0837,1128000.0],["2016-01-07",39.3841,39.634,38.6845,38.6929,1165800.0],["2016-01-08",38.9094,38.9261,37.8351,37.8934,1345800.0],["2016-01-11",37.5436,37.7684,36.1694,37.0772,2111500.0],["2016-01-12",37.3437,38.0766,37.0439,37.8601,1733900.0],["2016-01-13",37.935,38.0183,35.703,35.753,1658000.0],["2016-01-14",35.753,35.828,33.9125,34.1373,3732700.0],["2016-01-15",33.2046,33.2046,30.7228,31.6306,4409900.0],["2016-01-19",31.997,32.7882,31.5306,31.6972,1804200.0],["2016-01-20",31.1642,32.3967,30.0232,32.0553,2351200.0],["2016-01-21",34.7953,35.4865,33.8542,34.5288,3753800.0],["2016-01-22",35.3949,36.1944,34.4788,35.17,1573800.0],["2016-01-25",35.17,35.728,34.8452,35.1367,1364400.0],["2016-01-26",35.8779,35.9279,34.9119,35.195,1827400.0],["2016-01-27",35.5448,36.0278,34.9035,35.1117,1436200.0],["2016-01-28",36.0445,37.3104,32.0386,33.2712,3790100.0],["2016-01-29",33.2712,33.5793,32.1052,33.1879,4188400.0],["2016-02-01",32.7882,32.9547,32.1802,32.7299,1992400.0],["2016-02-02",32.555,32.6383,31.6389,31.9304,1872600.0],["2016-02-03",32.3468,32.48,31.0726,32.0386,2399000.0],["2016-02-04",32.0636,33.7709,32.0636,33.6543,3414400.0],["2016-02-05",33.3795,34.1373,32.8798,33.2462,2433300.0],["2016-02-08",32.3967,32.6383,31.5223,32.2468,1719100.0],["2016-02-09",31.9304,32.6466,31.7471,32.1969,1447500.0],["2016-02-10",32.3718,33.6043,32.2385,32.9297,1796500.0],["2016-02-11",32.1136,32.4634,31.7138,32.0636,1618300.0],["2016-02-12",32.7299,33.2879,32.4217,32.9631,1359000.0],["2016-02-16",33.4294,33.5877,32.9381,33.2795,2025800.0],["2016-02-17",33.6543,35.778,33.3795,35.6281,2199600.0],["2016-02-18",35.8196,35.9029,34.8702,35.22,1547900.0],["2016-02-19",35.0863,35.3705,34.635,35.2869,928000.0],["2016-02-22",35.7549,36.8832,35.7215,36.808,1591400.0],["2016-02-23",36.6241,37.0922,35.6964,35.8218,1107100.0],["2016-02-24",35.0946,35.1114,34.0666,34.8773,2036000.0],["2016-02-25",35.0529,35.5042,34.8355,35.5042,1107200.0],["2016-02-26",35.8719,36.1644,35.2869,35.5543,1402900.0],["2016-02-29",35.6128,36.0809,35.5376,35.5543,829400.0],["2016-03-01",35.9471,36.9334,35.6045,36.925,1130200.0],["2016-03-02",36.6826,37.2928,36.1979,37.1841,1292600.0],["2016-03-03",37.0754,37.251,36.5489,37.2259,818200.0],["2016-03-04",37.2008,37.6689,36.7746,37.5351,1120100.0],["2016-03-07",37.2677,37.9112,37.1758,37.6187,994400.0],["2016-03-08",37.6187,37.6187,35.6295,35.7048,1200000.0],["2016-03-09",35.9221,36.3901,35.5042,36.3232,1048800.0],["2016-03-10",36.457,36.7996,35.9388,36.457,945200.0],["2016-03-11",37.1172,37.9948,36.9668,37.6438,1311700.0],["2016-03-14",37.4348,38.1787,37.3513,37.5602,894700.0],["2016-03-15",37.2844,37.3011,36.6241,36.7996,523600.0],["2016-03-16",36.7662,38.1035,36.6492,37.8444,782800.0],["2016-03-17",37.8026,39.1733,37.5853,38.9309,1397200.0],["2016-03-18",39.1148,40.3016,39.0479,39.4073,1489600.0],["2016-03-21",39.3989,39.6831,39.1064,39.4658,962700.0],["2016-03-22",39.1733,40.0843,39.1566,39.892,1380500.0],["2016-03-23",39.5912,39.6998,38.396,38.5548,1089900.0],["2016-03-24",38.3124,39.1398,37.9614,39.0981,748200.0],["2016-03-28",39.2485,39.5243,38.8055,39.3739,523800.0],["2016-03-29",39.3989,40.1762,39.0145,40.1177,1505300.0],["2016-03-30",40.6693,40.7028,39.8837,40.2514,711300.0],["2016-03-31",40.1846,40.5356,39.8502,40.101,980200.0],["2016-04-01",39.6497,40.3852,39.3154,40.3434,675700.0],["2016-04-04",40.2932,40.3434,39.3572,39.5745,634400.0],["2016-04-05",39.3488,39.5912,39.0563,39.1649,529000.0],["2016-04-06",39.2234,39.541,38.956,39.4909,559400.0],["2016-04-07",39.1315,39.307,37.9614,38.5047,1044500.0],["2016-04-08",38.956,39.1482,38.5548,38.7554,521800.0],["2016-04-11",38.9978,39.3739,38.6133,38.7219,595900.0],["2016-04-12",38.7888,39.2401,38.3208,38.9142,638100.0],["2016-04-13",39.098,40.2681,39.0646,40.0425,941200.0],["2016-04-14",40.1762,40.6275,39.75,40.3016,1249200.0],["2016-04-15",40.2682,40.6861,40.1261,40.6275,688500.0],["2016-04-18",40.4353,41.5218,40.2682,41.3881,1016900.0],["2016-04-19",41.4884,41.7141,40.3601,40.4687,1297900.0],["2016-04-20",40.6025,42.4496,40.335,42.0902,1885700.0],["2016-04-21",42.249,42.4914,41.363,41.7391,1277800.0],["2016-04-22",41.8311,42.2824,41.6221,41.9397,1006100.0],["2016-04-25",41.923,42.3075,41.4633,41.923,1171700.0],["2016-04-26",42.2322,42.9761,41.8227,42.9092,1187900.0],["2016-04-27",42.9677,43.1182,42.3994,42.9009,1257200.0],["2016-04-28",41.8394,42.2239,40.2013,40.5189,3252700.0],["2016-04-29",40.6693,40.6693,39.4073,40.1428,1655800.0],["2016-05-02",40.218,41.4132,39.8085,41.246,1051400.0],["2016-05-03",40.6777,40.8616,40.0592,40.6777,840300.0],["2016-05-04",40.4771,40.7278,39.8503,40.1094,1104400.0],["2016-05-05",40.2096,40.5523,39.541,39.6162,766100.0],["2016-05-06",39.3906,39.867,39.1983,39.3989,1097900.0],["2016-05-09",39.3488,39.6998,39.0563,39.4491,1138300.0],["2016-05-10",39.8085,40.6861,39.7918,40.5022,1289800.0],["2016-05-11",40.4019,40.8532,39.9506,40.1344,996900.0],["2016-05-12",40.3852,40.5941,39.7333,39.9338,678500.0],["2016-05-13",39.9589,40.0926,39.2986,39.4324,578400.0],["2016-05-16",39.6163,40.5189,39.5828,40.1344,858700.0],["2016-05-17",40.1177,40.6108,39.2652,39.4324,1667900.0],["2016-05-18",39.3404,39.3404,38.2539,38.5464,1114600.0],["2016-05-19",38.3626,38.6802,37.485,37.8527,1319800.0],["2016-05-20",38.054,38.4565,37.7018,38.2385,1140500.0],["2016-05-23",38.3307,38.532,38.0456,38.0791,790600.0],["2016-05-24",38.3139,38.8674,38.0791,38.7332,1093100.0],["2016-05-25",39.0183,39.2028,38.7668,39.0016,1017800.0],["2016-05-26",39.1106,39.119,38.5907,38.8087,520400.0],["2016-05-27",38.859,39.8317,38.859,39.6808,700600.0],["2016-05-31",39.9827,40.3181,39.8737,40.142,813900.0],["2016-06-01",39.8317,40.1336,39.4628,40.0749,629000.0],["2016-06-02",39.8569,40.0833,39.6137,40.0665,776100.0],["2016-06-03",39.8569,39.8569,39.0854,39.2112,611000.0],["2016-06-06",39.446,39.555,39.0603,39.3538,872000.0],["2016-06-07",39.2196,40.1336,39.0267,40.0414,897800.0],["2016-06-08",40.1169,40.7206,40.1169,40.4271,924100.0],["2016-06-09",40.0917,40.3768,39.8737,39.9575,408800.0],["2016-06-10",39.3621,39.5215,38.6242,38.8339,897200.0],["2016-06-13",38.5404,39.3789,38.5404,38.7668,1295700.0],["2016-06-14",38.6242,38.9596,38.1798,38.9429,696000.0],["2016-06-15",39.2196,39.7814,39.0938,39.1609,660200.0],["2016-06-16",38.7752,38.7919,38.0624,38.6913,748200.0],["2016-06-17",38.7919,39.1777,38.5487,39.119,1156500.0],["2016-06-20",39.8234,41.1734,39.7898,40.3517,1429900.0],["2016-06-21",40.3181,40.6871,40.033,40.3433,1371700.0],["2016-06-22",40.4187,40.9135,40.033,40.6116,655300.0],["2016-06-23",41.098,41.2992,40.5361,40.9387,1125200.0],["2016-06-24",39.0267,39.0687,36.5865,36.6284,3098300.0],["2016-06-27",35.6976,35.924,34.5404,35.0687,1741600.0],["2016-06-28",35.5802,36.4691,35.5467,36.3265,1514700.0],["2016-06-29",36.8381,37.6012,36.7039,37.3496,1194200.0],["2016-06-30",37.3748,38.0037,36.9052,38.0037,844200.0],["2016-07-01",37.9114,39.1022,37.9114,39.0267,1012700.0],["2016-07-05",38.9093,39.0267,37.4251,37.6934,755600.0],["2016-07-06",37.3664,37.9701,37.1064,37.9366,893900.0],["2016-07-07",37.9953,38.9093,37.9953,38.8674,689400.0],["2016-07-08",39.4208,40.1336,39.4208,40.0582,663100.0],["2016-07-11",40.2342,40.7038,40.1756,40.4103,626700.0],["2016-07-12",40.8045,41.3747,40.7793,41.098,647500.0],["2016-07-13",41.3747,41.3915,40.6535,40.7793,853300.0],["2016-07-14",41.3579,41.3663,40.5948,40.5948,629900.0],["2016-07-15",40.9806,41.8191,40.8212,41.2824,1245400.0],["2016-07-18",40.0414,40.5529,39.3118,40.1839,1963900.0],["2016-07-19",39.924,40.6787,39.8234,40.3349,1223800.0],["2016-07-20",40.5026,41.5173,40.5026,41.1651,1087500.0],["2016-07-21",41.1902,41.5089,40.8883,41.1399,904600.0],["2016-07-22",41.2825,41.5508,40.9722,41.2154,699800.0],["2016-07-25",41.1315,41.3747,40.8296,41.0896,1368800.0],["2016-07-26",41.4669,42.49,41.4334,42.4397,2256300.0],["2016-07-27",42.5403,42.7332,41.8778,42.1797,1935100.0],["2016-07-28",42.0455,42.0455,39.7814,41.3411,1805100.0],["2016-07-29",41.1399,42.0455,40.9135,41.6095,1366700.0],["2016-08-01",41.7017,42.1378,41.2489,41.5424,754900.0],["2016-08-02",41.4921,41.5676,40.3768,40.5781,1390000.0],["2016-08-03",40.4858,41.0309,40.251,40.729,837800.0],["2016-08-04",40.8213,41.4837,40.511,40.947,826800.0],["2016-08-05",41.1986,41.7856,41.1567,41.4669,579900.0],["2016-08-08",41.6766,42.1126,41.2908,41.3244,595400.0],["2016-08-09",41.2825,41.534,40.8967,41.2154,1005900.0],["2016-08-10",41.3495,41.4586,40.9973,41.1399,647300.0],["2016-08-11",41.5172,41.9533,41.3076,41.794,619300.0],["2016-08-12",41.5927,41.6095,40.9135,41.056,1198800.0],["2016-08-15",41.1734,41.6766,41.098,41.5927,447600.0],["2016-08-16",41.4586,41.6011,39.1777,39.186,2722500.0],["2016-08-17",39.1944,39.555,38.7835,39.2699,1485700.0],["2016-08-18",39.2783,39.5634,38.9429,39.2364,858900.0],["2016-08-19",39.0765,39.4635,39.0176,39.27,654600.0],["2016-08-22",39.2953,39.3037,38.8578,39.2364,763000.0],["2016-08-23",39.5645,39.8925,39.3626,39.7495,610400.0],["2016-08-24",39.6738,39.8253,38.9251,39.1186,830300.0],["2016-08-25",38.984,39.3457,38.8325,39.1438,679300.0],["2016-08-26",39.2616,39.5224,38.4961,38.6222,873800.0],["2016-08-29",38.6811,39.1438,38.5886,38.6391,804100.0],["2016-08-30",38.7148,38.9251,38.5381,38.74,490300.0],["2016-08-31",38.74,38.8326,38.2857,38.6895,1052600.0],["2016-09-01",38.7316,39.2364,38.5381,39.0261,703000.0],["2016-09-02",39.3205,39.4887,39.0261,39.2364,542800.0],["2016-09-06",39.4046,39.413,37.8651,38.0418,1301700.0],["2016-09-07",38.1259,39.1438,37.9324,39.1438,1136400.0],["2016-09-08",38.9756,39.3373,38.7905,39.2869,1439000.0],["2016-09-09",38.7905,39.0176,38.1007,38.1091,1038000.0],["2016-09-12",37.2173,38.5549,37.0996,38.3951,1314300.0],["2016-09-13",37.9492,38.2016,37.5118,37.8651,1534300.0],["2016-09-14",37.7473,37.8735,37.3351,37.6884,1052500.0],["2016-09-15",37.5959,38.5381,37.4781,38.4035,736300.0],["2016-09-16",38.1427,38.9251,38.1175,38.5213,1468700.0],["2016-09-19",38.7569,39.3794,38.7316,39.0681,973000.0],["2016-09-20",39.3121,40.2375,39.0849,40.2122,1928800.0],["2016-09-21",40.4646,41.4909,40.4646,41.4068,2638600.0],["2016-09-22",41.7517,42.1135,41.4994,42.0041,1473900.0],["2016-09-23",41.7686,41.9368,41.2301,41.4405,1750800.0],["2016-09-26",41.1965,41.4489,40.7843,41.1881,764300.0],["2016-09-27",41.4068,41.9368,41.0198,41.533,1015700.0],["2016-09-28",41.6676,41.819,40.759,41.2049,1067600.0],["2016-09-29",41.1797,41.2217,40.5656,40.5908,704500.0],["2016-09-30",40.8432,41.2974,40.5992,41.0367,882600.0],["2016-10-03",40.8432,41.4068,40.8263,41.1376,445900.0],["2016-10-04",41.1713,41.4405,40.9357,41.0367,603400.0],["2016-10-05",41.3395,41.7181,41.1881,41.4994,613200.0],["2016-10-06",41.3143,41.5751,40.9273,41.533,534700.0],["2016-10-07",41.4741,41.5414,40.4478,40.7085,765500.0],["2016-10-10",40.9525,41.9873,40.9525,41.9284,1268500.0],["2016-10-11",41.7854,41.9873,40.3889,40.7254,1218200.0],["2016-10-12",40.8432,41.247,40.6413,40.7674,527800.0],["2016-10-13",40.3552,40.8095,40.0271,40.5319,771800.0],["2016-10-14",40.86,41.0535,40.3132,40.4225,439800.0],["2016-10-17",40.3889,40.8179,40.3889,40.473,362700.0],["2016-10-18",40.9946,41.0703,40.4394,40.6665,498900.0],["2016-10-19",40.8684,41.0871,40.5487,40.9441,842000.0],["2016-10-20",40.8516,41.4909,40.8011,41.0535,657000.0],["2016-10-21",40.574,40.7422,40.187,40.431,702700.0],["2016-10-24",40.9609,41.3059,40.7759,41.0535,1174600.0],["2016-10-25",40.7422,40.9778,39.8337,40.0187,1044700.0],["2016-10-26",39.7327,40.2711,39.1018,39.1354,1507400.0],["2016-10-27",39.6234,39.6738,36.1574,36.3004,3198400.0],["2016-10-28",36.3004,36.9481,36.0059,36.3424,1941200.0],["2016-10-31",36.4686,36.8219,36.3592,36.5948,893100.0],["2016-11-01",36.6285,37.1669,35.8461,36.0144,1412700.0],["2016-11-02",35.9891,36.2499,35.7956,35.9723,1355900.0],["2016-11-03",35.9975,36.1742,35.4423,35.4928,1031300.0],["2016-11-04",35.6105,36.435,35.3497,35.8881,1200000.0],["2016-11-07",36.6874,37.1416,36.2667,36.4097,1208800.0],["2016-11-08",36.2667,36.4265,35.8461,36.1573,518700.0],["2016-11-09",35.5601,37.0827,35.5601,37.0491,1319200.0],["2016-11-10",37.4277,39.8168,37.2258,39.7916,2007500.0],["2016-11-11",39.7579,40.3468,39.2868,39.8252,1759500.0],["2016-11-14",40.33,41.6424,40.33,40.7002,1887900.0],["2016-11-15",40.5908,41.1797,40.1702,40.5487,1469800.0],["2016-11-16",40.4646,41.003,40.0776,40.2627,1325200.0],["2016-11-17",40.3805,40.4478,39.9935,40.3384,772800.0],["2016-11-18",40.2498,40.3004,39.4731,39.5913,869000.0],["2016-11-21",39.7602,40.0978,39.4563,40.0303,823800.0],["2016-11-22",40.2329,40.655,40.0725,40.2751,926300.0],["2016-11-23",40.2076,42.0647,40.1231,41.5751,1472900.0],["2016-11-25",41.6173,41.8199,41.4569,41.6342,442100.0],["2016-11-28",41.3725,41.668,41.0686,41.2628,1125600.0],["2016-11-29",41.2628,41.8452,41.2459,41.6258,765000.0],["2016-11-30",41.8706,42.5037,41.7862,42.3095,1158800.0],["2016-12-01",42.3686,44.0485,42.1491,43.5167,1530800.0],["2016-12-02",43.3732,43.6349,42.8836,42.9596,838500.0],["2016-12-05",43.2888,44.6226,43.0355,44.2511,1667000.0],["2016-12-06",44.3609,44.9518,44.0992,44.6479,1044200.0],["2016-12-07",44.6985,46.083,44.5888,46.0745,1186600.0],["2016-12-08",46.0745,47.155,45.8466,47.0875,1033000.0],["2016-12-09",47.1213,47.5265,46.8258,47.2986,968300.0],["2016-12-12",47.307,47.3661,46.3362,46.6148,1283300.0],["2016-12-13",46.792,47.0875,45.6355,45.8381,1158500.0],["2016-12-14",45.8297,45.9648,44.9349,44.9856,922700.0],["2016-12-15",44.9855,45.9141,44.7998,45.6271,734700.0],["2016-12-16",45.6946,46.505,45.6946,46.0239,1608700.0],["2016-12-19",46.007,46.7836,45.7959,46.4291,754100.0],["2016-12-20",46.5219,46.8089,46.4206,46.6063,620000.0],["2016-12-21",46.7245,46.868,46.3278,46.5641,729400.0],["2016-12-22",46.9018,46.9271,46.007,46.0661,1017900.0],["2016-12-23",46.0998,46.8258,45.9817,46.6992,409800.0],["2016-12-27",46.9271,47.0706,46.5557,46.7499,474600.0],["2016-12-28",46.7667,46.8512,46.0576,46.2011,323300.0],["2016-12-29",46.1252,46.5135,45.9901,46.2011,327000.0],["2016-12-30",46.4122,46.4122,45.8804,46.0407,451700.0],["2017-01-03",46.5304,47.3661,46.1927,46.7499,774800.0],["2017-01-04",46.9693,47.9486,46.9693,47.6362,936000.0],["2017-01-05",47.4083,48.1596,47.231,47.5771,649900.0],["2017-01-06",47.5771,47.6193,46.4122,46.6823,720500.0],["2017-01-09",46.6823,46.6823,45.5427,46.2602,1909000.0],["2017-01-10",46.2771,46.8765,45.9901,46.4797,648300.0],["2017-01-11",46.657,47.02,46.1083,46.9102,803000.0],["2017-01-12",46.9778,46.9778,46.1083,46.7414,683900.0],["2017-01-13",46.7921,47.6193,46.7921,47.231,512900.0],["2017-01-17",46.9524,47.6446,46.8765,47.0453,611600.0],["2017-01-18",47.0453,47.1804,46.6148,47.1213,696600.0],["2017-01-19",47.3661,47.7038,46.2096,46.3447,648900.0],["2017-01-20",46.5472,46.8174,45.9563,46.1927,645300.0],["2017-01-23",45.9394,46.4713,45.855,46.4037,544500.0],["2017-01-24",46.3869,47.3745,46.3869,46.9778,1050100.0],["2017-01-25",47.2479,48.0161,47.0791,47.9654,1573700.0],["2017-01-26",47.8388,49.6622,47.6025,48.5986,1584600.0],["2017-01-27",49.1135,49.9324,48.5986,49.6707,1152600.0],["2017-01-30",49.544,50.0083,48.9193,49.9408,1214800.0],["2017-01-31",49.9408,50.5739,49.3414,50.5317,1003800.0],["2017-02-01",50.6161,51.5531,50.3544,51.3168,1850600.0],["2017-02-02",51.1142,51.1142,50.4304,50.5486,1250400.0],["2017-02-03",50.7428,51.5447,50.5992,51.3928,1688500.0],["2017-02-06",50.8862,51.3337,50.5401,50.6161,1479800.0],["2017-02-07",50.6668,50.9285,50.3966,50.5148,623800.0],["2017-02-08",50.4811,50.8272,50.2785,50.5317,740200.0],["2017-02-09",50.6246,50.9876,50.4811,50.557,981200.0],["2017-02-10",50.7681,51.0213,50.4895,50.8018,611200.0],["2017-02-13",51.0044,51.4096,50.6077,50.844,893200.0],["2017-02-14",50.6752,50.8272,50.3966,50.4304,810000.0],["2017-02-15",50.4642,51.3168,50.2447,51.2408,1158800.0],["2017-02-16",51.1564,51.1733,50.0758,50.5655,914800.0],["2017-02-17",50.557,51.1057,50.4388,50.6499,615900.0],["2017-02-21",50.8271,51.072,50.3797,50.996,658300.0],["2017-02-22",51.0044,51.494,50.8947,51.4096,581300.0],["2017-02-23",51.4012,51.6967,50.8525,50.9031,630800.0],["2017-02-24",50.7381,51.5422,50.3572,51.483,435300.0],["2017-02-27",51.3475,51.6353,51.229,51.4322,540800.0],["2017-02-28",51.2629,51.3729,50.4926,50.6958,791600.0],["2017-03-01",51.5846,52.2618,51.0936,51.6015,832500.0],["2017-03-02",51.5761,51.6523,51.0343,51.1952,359500.0],["2017-03-03",51.3306,51.5168,50.6957,51.3475,521100.0],["2017-03-06",51.1613,51.2121,50.3826,51.1021,660400.0],["2017-03-07",50.9666,51.0513,50.4926,50.8481,381900.0],["2017-03-08",50.8481,51.6353,50.8227,51.4152,531900.0],["2017-03-09",51.2121,51.3645,50.6704,50.9835,615600.0],["2017-03-10",50.8566,51.6184,50.8566,51.2629,410300.0],["2017-03-13",51.0174,51.3899,50.6196,50.6619,781700.0],["2017-03-14",50.5688,50.5688,49.8323,50.3318,919000.0],["2017-03-15",50.8227,51.6523,50.2979,51.466,895500.0],["2017-03-16",51.6099,51.8216,51.0936,51.5845,587000.0],["2017-03-17",51.5761,51.8216,51.2037,51.61,957500.0],["2017-03-20",51.61,51.61,50.9074,51.4068,808900.0],["2017-03-21",51.6353,51.6353,50.2471,50.9835,829800.0],["2017-03-22",50.9582,51.5507,50.5772,51.5338,732900.0],["2017-03-23",51.4237,51.8977,51.1698,51.6184,614900.0],["2017-03-24",51.9062,52.2448,51.6438,52.0247,623200.0],["2017-03-27",51.3306,51.4491,50.6788,51.2375,905700.0],["2017-03-28",51.1613,51.7369,50.8904,51.483,965800.0],["2017-03-29",51.4152,52.0247,51.0428,51.8554,709300.0],["2017-03-30",51.7877,52.084,51.3814,51.7877,894300.0],["2017-03-31",51.8385,51.9739,51.3814,51.8046,749600.0],["2017-04-03",51.83,52.0247,50.2979,50.5942,843300.0],["2017-04-04",50.391,50.8227,49.0536,49.316,1336400.0],["2017-04-05",49.443,49.9847,49.2314,49.2906,851800.0],["2017-04-06",49.4768,49.663,48.7319,49.3837,752000.0],["2017-04-07",49.2398,49.5276,48.4272,48.9266,860200.0],["2017-04-10",48.9181,49.2059,48.5034,48.7827,561200.0],["2017-04-11",48.588,49.1551,48.0716,49.1382,675900.0],["2017-04-12",48.9943,48.9943,47.6315,47.7246,1162700.0],["2017-04-13",47.7585,47.8516,47.2167,47.3775,709900.0],["2017-04-17",47.5553,48.3679,47.4707,48.3341,696800.0],["2017-04-18",48.0886,48.4864,47.7415,48.351,670200.0],["2017-04-19",48.5965,49.1044,48.5965,48.952,787200.0],["2017-04-20",49.2229,50.027,49.0959,49.5191,1264400.0],["2017-04-21",49.6461,50.0863,49.3245,49.8662,1090500.0],["2017-04-24",50.5095,50.9074,50.2217,50.5772,1733100.0],["2017-04-25",50.8481,51.0767,50.3402,50.4672,931900.0],["2017-04-26",50.5942,51.5084,50.5349,51.229,1034100.0],["2017-04-27",50.2048,51.2121,48.4949,48.5795,2819500.0],["2017-04-28",48.8843,49.6376,47.9532,48.0378,1537700.0],["2017-05-01",48.5372,48.9859,48.0463,48.1055,1139300.0],["2017-05-02",48.1986,48.4272,47.4707,47.496,1474400.0],["2017-05-03",47.5892,47.8262,47.1998,47.4876,857300.0],["2017-05-04",47.9108,48.097,47.3437,47.9447,1318600.0],["2017-05-05",47.9955,48.9689,47.9955,48.9605,983000.0],["2017-05-08",48.9266,49.0959,48.4356,48.6473,662100.0],["2017-05-09",48.715,49.6292,48.715,49.4006,737900.0],["2017-05-10",49.3583,50.2048,49.3075,50.0186,986000.0],["2017-05-11",49.917,49.917,49.0197,49.4853,767800.0],["2017-05-12",49.4683,49.4683,48.5457,48.6473,927400.0],["2017-05-15",48.6981,49.1467,48.461,48.6219,529300.0],["2017-05-16",48.5711,48.5795,47.7923,48.2663,643900.0],["2017-05-17",48.2664,48.2664,46.2263,46.4126,756900.0],["2017-05-18",46.3364,46.9458,46.1502,46.3448,1018400.0],["2017-05-19",46.6293,47.3849,46.4085,46.8755,973200.0],["2017-05-22",46.9944,47.2151,46.4764,46.5104,787800.0],["2017-05-23",46.6293,46.7311,46.0689,46.1113,788400.0],["2017-05-24",46.2047,46.5019,46.018,46.434,776200.0],["2017-05-25",46.6632,46.8415,46.1708,46.4425,595300.0],["2017-05-26",46.3745,46.9349,46.2896,46.4764,629900.0],["2017-05-30",46.4425,47.0113,46.0944,46.7142,544200.0],["2017-05-31",46.7906,47.0708,45.984,46.9179,758000.0],["2017-06-01",47.1217,47.75,47.0623,47.7245,651800.0],["2017-06-02",47.8009,48.4292,47.5887,47.9707,768200.0],["2017-06-05",47.8094,47.8349,46.833,46.8415,593200.0],["2017-06-06",46.9943,47.5038,46.5868,47.2321,578800.0],["2017-06-07",47.1896,48.0557,47.1727,47.8858,926000.0],["2017-06-08",48.1915,49.7028,48.0641,49.4566,1075400.0],["2017-06-09",49.4566,51.7999,49.4566,51.6131,1649700.0],["2017-06-12",51.4433,52.7254,51.4433,51.7235,1488100.0],["2017-06-13",51.8424,52.9886,51.4688,52.4707,816000.0],["2017-06-14",52.7254,53.065,51.6216,51.7829,1291200.0],["2017-06-15",51.4433,51.7744,51.2565,51.5622,786300.0],["2017-06-16",51.4603,51.4603,50.5603,51.0528,1324400.0],["2017-06-19",51.4179,52.598,51.282,52.3348,930900.0],["2017-06-20",52.1565,52.3773,51.5792,51.6131,697400.0],["2017-06-21",51.7575,52.6999,51.3499,52.2584,865100.0],["2017-06-22",52.4792,52.9546,52.0122,52.8103,962500.0],["2017-06-23",52.8442,53.4131,52.3688,53.082,1173900.0],["2017-06-26",53.4216,54.0584,53.2178,53.7782,634200.0],["2017-06-27",53.6848,53.8886,53.1159,53.1669,557700.0],["2017-06-28",53.5405,54.1857,53.5405,53.6084,711500.0],["2017-06-29",53.6169,53.8376,52.8188,53.1754,842700.0],["2017-06-30",53.0904,53.5744,52.8357,53.2603,845800.0],["2017-07-03",53.6763,54.1603,53.3367,53.8037,289000.0],["2017-07-05",53.9395,53.9395,53.082,53.0989,640600.0],["2017-07-06",52.9376,53.0395,51.9443,52.4622,1075300.0],["2017-07-07",52.8697,53.2178,52.4876,53.031,652400.0],["2017-07-10",51.732,52.4791,51.6556,51.7065,1138400.0],["2017-07-11",51.8084,52.6999,51.4603,52.6744,1858500.0],["2017-07-12",52.9546,53.3622,52.3263,52.6405,838200.0],["2017-07-13",52.8527,53.7867,52.7593,53.3027,588000.0],["2017-07-14",53.4216,54.1348,53.4216,53.8461,682900.0],["2017-07-17",53.8631,54.0838,53.5489,53.6508,569400.0],["2017-07-18",53.3367,53.3367,52.7848,53.1923,491700.0],["2017-07-19",53.5235,53.931,53.0395,53.4556,1439900.0],["2017-07-20",51.3584,51.681,49.8301,50.6452,3322700.0],["2017-07-21",50.365,51.299,50.2462,51.1122,1824000.0],["2017-07-24",51.1207,51.749,50.7131,50.8829,1460200.0],["2017-07-25",51.299,52.0292,51.0612,51.6726,1529100.0],["2017-07-26",51.8339,52.0631,50.7896,50.9594,1091400.0],["2017-07-27",51.4603,51.4858,46.7312,48.0726,3180300.0],["2017-07-28",47.6226,48.7349,47.5292,48.0387,1165800.0],["2017-07-31",47.9538,48.3953,47.8689,48.0641,1223400.0],["2017-08-01",47.9962,48.3188,47.2406,47.3764,1073600.0],["2017-08-02",47.2491,47.716,46.4679,47.1217,997700.0],["2017-08-03",47.0623,47.6906,46.9264,47.5123,900100.0],["2017-08-04",47.7076,47.8859,47.1896,47.5208,759600.0],["2017-08-07",47.4274,47.7415,46.9349,47.5377,585600.0],["2017-08-08",47.5632,47.8943,47.2066,47.3424,552000.0],["2017-08-09",47.1302,47.2066,46.6293,46.867,464500.0],["2017-08-10",46.5613,46.8755,45.8482,45.8821,1068900.0],["2017-08-11",45.5934,46.884,45.517,46.5104,533900.0],["2017-08-14",46.9774,47.4698,46.9774,47.2321,533400.0],["2017-08-15",47.2406,47.4613,46.6972,46.6972,625900.0],["2017-08-16",46.816,47.3594,46.6208,47.2151,697900.0],["2017-08-17",47.2576,47.4274,43.5982,43.7171,3562600.0],["2017-08-18",42.6225,43.4913,41.4982,43.3295,2494600.0],["2017-08-21",43.5339,44.1302,43.5339,43.7384,1128100.0],["2017-08-22",44.0109,44.6753,43.7895,44.4624,969700.0],["2017-08-23",44.1728,44.6753,43.8832,43.9002,960200.0],["2017-08-24",44.1728,44.7945,44.1728,44.6072,1304200.0],["2017-08-25",44.8712,45.5356,44.7605,45.1182,1367300.0],["2017-08-28",45.1864,45.5015,44.9819,45.1353,2085300.0],["2017-08-29",44.7179,44.999,44.5475,44.6668,573600.0],["2017-08-30",44.6753,44.786,44.3005,44.5646,462500.0],["2017-08-31",44.6583,44.9138,44.3687,44.7009,547600.0],["2017-09-01",44.9053,45.6804,44.7179,45.1693,557900.0],["2017-09-05",45.3226,45.3482,44.045,44.5475,694100.0],["2017-09-06",44.7094,46.7792,44.6498,46.43,1758900.0],["2017-09-07",46.481,46.5577,44.9308,45.4078,1934800.0],["2017-09-08",45.033,45.5015,44.4538,44.6242,2035100.0],["2017-09-11",45.2375,45.263,44.6327,45.1778,788900.0],["2017-09-12",45.3482,45.6719,44.9308,45.4674,748400.0],["2017-09-13",45.3056,45.9104,45.1608,45.5867,1426400.0],["2017-09-14",45.5782,45.7059,45.1863,45.4589,2242200.0],["2017-09-15",45.3908,46.0041,45.3652,45.4419,1148300.0],["2017-09-18",45.5697,45.9189,45.476,45.6208,955200.0],["2017-09-19",45.6634,45.8507,45.2715,45.3226,1023700.0],["2017-09-20",45.263,45.9274,44.9053,45.723,1693900.0],["2017-09-21",45.8337,46.5662,45.7144,46.4129,1165700.0],["2017-09-22",46.447,46.9751,46.3192,46.8984,1113100.0],["2017-09-25",46.8984,47.0602,46.1829,46.3703,870500.0],["2017-09-26",46.5832,46.958,46.1914,46.4214,1000400.0],["2017-09-27",46.711,46.958,46.1829,46.8473,1809200.0],["2017-09-28",46.8047,47.5458,46.711,47.2306,1563700.0],["2017-09-29",47.3158,47.912,47.2391,47.6735,852900.0],["2017-10-02",47.7928,48.9427,47.665,48.9256,1104000.0],["2017-10-03",49.1641,49.2578,48.4146,49.0619,653000.0],["2017-10-04",49.0704,49.326,48.9597,49.1045,525200.0],["2017-10-05",49.2493,49.2493,48.7893,48.9682,510800.0],["2017-10-06",48.7638,49.0789,48.4742,49.0449,656100.0],["2017-10-09",49.2152,49.2238,48.602,48.7808,953100.0],["2017-10-10",48.9682,49.1215,48.5934,49.0108,445300.0],["2017-10-11",49.0193,49.607,48.7127,49.4793,644600.0],["2017-10-12",49.2323,49.5645,49.0278,49.1556,673700.0],["2017-10-13",49.4537,49.7604,48.9767,48.9853,408100.0],["2017-10-16",49.1726,49.4452,48.7042,49.0534,912700.0],["2017-10-17",49.0875,49.7263,48.5764,49.5559,590600.0],["2017-10-18",49.8285,50.2885,49.6326,50.2544,998900.0],["2017-10-19",49.7519,50.6377,49.4793,50.3566,893300.0],["2017-10-20",50.6803,51.3191,50.2714,50.3481,689400.0],["2017-10-23",50.3225,50.3225,49.3515,49.4537,1660100.0],["2017-10-24",50.1522,50.3396,49.3856,49.4367,2261600.0],["2017-10-25",49.3345,49.4026,48.3124,48.9597,2167400.0],["2017-10-26",43.6021,44.5049,40.936,41.4215,5902400.0],["2017-10-27",40.919,43.2784,40.919,42.5885,3235500.0],["2017-10-30",42.1711,43.0399,42.1711,42.7077,1934400.0],["2017-10-31",42.5799,43.7809,42.5203,43.1421,1805300.0],["2017-11-01",43.2188,44.4112,43.1932,43.832,1724200.0],["2017-11-02",43.5765,43.9939,42.5885,42.7759,1285500.0],["2017-11-03",43.7724,44.1131,43.0229,43.9172,1783300.0],["2017-11-06",43.9513,44.6157,43.9002,43.9768,1336500.0],["2017-11-07",43.9002,44.3772,42.1115,42.2222,2039400.0],["2017-11-08",41.9837,42.8014,41.8559,42.4011,1275400.0],["2017-11-09",41.9241,42.3755,41.4471,41.6004,1256600.0],["2017-11-10",41.4812,42.1456,41.4812,41.5749,974000.0],["2017-11-13",41.5067,41.8134,41.1149,41.6004,1045200.0],["2017-11-14",41.2001,42.2052,41.1234,41.9582,1455100.0],["2017-11-15",41.7537,43.5595,41.5578,42.1796,2153100.0],["2017-11-16",42.2137,43.7384,42.2137,42.861,1533400.0],["2017-11-17",42.8525,44.3346,42.8014,43.7809,1996900.0],["2017-11-20",44.0545,44.4221,43.8066,44.1657,1207600.0],["2017-11-21",44.3024,44.918,43.8237,44.8838,1190300.0],["2017-11-22",45.0206,45.4139,44.4991,44.9607,837400.0],["2017-11-24",45.0633,45.0633,44.6017,44.9265,469900.0],["2017-11-27",45.1061,45.5164,45.1061,45.183,1008600.0],["2017-11-28",45.2942,46.9784,45.2942,46.8245,2179500.0],["2017-11-29",46.9014,48.1753,46.6193,47.5255,877700.0],["2017-11-30",47.6452,47.8931,46.8843,47.3203,814800.0],["2017-12-01",47.2007,47.3204,45.6361,46.7647,1043200.0],["2017-12-04",47.2434,47.5426,46.6022,46.7219,1052300.0],["2017-12-05",46.5167,48.1838,46.0123,47.859,1627900.0],["2017-12-06",48.1411,50.4066,47.3118,47.4571,2494000.0],["2017-12-07",47.3033,48.5002,47.2776,47.9445,1509300.0],["2017-12-08",48.0812,48.1753,47.3888,47.6367,1286400.0],["2017-12-11",47.6452,47.8846,47.4229,47.7136,709100.0],["2017-12-12",47.7393,47.7649,46.7048,46.9955,988500.0],["2017-12-13",47.3118,47.8419,47.1408,47.5255,744000.0],["2017-12-14",47.4828,47.7564,46.6877,46.9698,877300.0],["2017-12-15",46.9869,47.4315,46.8672,47.0211,1873100.0],["2017-12-18",47.2263,47.9444,47.0724,47.1066,1089800.0],["2017-12-19",47.4486,47.4742,46.5851,47.0211,897700.0],["2017-12-20",47.269,47.3887,46.9014,47.0468,566300.0],["2017-12-21",47.2776,48.1838,47.1237,47.8675,819600.0],["2017-12-22",47.9786,47.9786,47.3289,47.6538,551400.0],["2017-12-26",47.4913,47.8077,47.3203,47.4742,459400.0],["2017-12-27",47.4315,47.6623,47.0382,47.2007,482200.0],["2017-12-28",47.4229,47.6623,47.2947,47.517,428400.0],["2017-12-29",47.5512,47.8419,47.1494,47.2092,511400.0],["2018-01-02",47.4058,47.9445,47.3204,47.8675,1037300.0],["2018-01-03",47.9701,48.6113,47.7307,48.0898,934700.0],["2018-01-04",48.3292,48.5685,47.5426,47.6794,872200.0],["2018-01-05",48.0385,48.6284,47.3973,48.5258,834900.0],["2018-01-08",48.4831,48.8079,48.0556,48.6882,618400.0],["2018-01-09",48.7139,48.7737,47.44,48.047,1026100.0],["2018-01-10",47.7991,48.124,47.3802,47.44,716700.0],["2018-01-11",47.6794,48.996,47.5683,48.7908,661700.0],["2018-01-12",48.8507,49.3551,48.731,49.2696,530800.0],["2018-01-16",49.5175,49.8167,48.466,48.731,533000.0],["2018-01-17",49.4491,49.8937,49.2354,49.7312,650200.0],["2018-01-18",49.6714,49.7484,48.8421,49.4406,755300.0],["2018-01-19",49.4064,50.0134,49.1328,49.9364,630200.0],["2018-01-22",50.1074,50.1074,49.4235,49.8082,632100.0],["2018-01-23",49.9706,50.7999,49.8937,50.5605,929700.0],["2018-01-24",51.0478,51.8258,50.6717,51.2958,1031700.0],["2018-01-25",51.5693,51.5693,50.5605,51.2359,806800.0],["2018-01-26",51.6207,51.6207,50.8512,51.2958,469400.0],["2018-01-29",51.2958,52.0396,50.9795,51.1846,693400.0],["2018-01-30",51.7574,55.1002,51.5352,54.0658,2996400.0],["2018-01-31",54.1341,54.6556,53.5442,53.6725,1523100.0],["2018-02-01",53.0569,53.0569,50.5862,51.4582,2711200.0],["2018-02-02",50.6204,51.8002,49.5859,51.1419,1432700.0],["2018-02-05",50.8598,51.4155,49.7227,49.7312,1294300.0],["2018-02-06",48.7737,50.5691,48.218,50.381,1163200.0],["2018-02-07",50.2015,50.5349,49.68,49.8424,800300.0],["2018-02-08",49.868,49.9535,48.2351,48.4916,736100.0],["2018-02-09",48.8421,49.3893,48.0812,48.9105,1462400.0],["2018-02-12",49.2525,49.5859,48.6198,49.1926,807100.0],["2018-02-13",49.0046,49.6372,48.6711,49.0644,547500.0],["2018-02-14",49.6458,51.0821,49.3038,50.7657,1252600.0],["2018-02-15",50.9624,51.2958,49.9279,50.4665,568700.0],["2018-02-16",50.2442,50.6289,50.039,50.475,635400.0],["2018-02-20",50.116,50.3639,49.1926,49.3465,652400.0],["2018-02-21",49.4064,50.8598,49.338,50.1673,686000.0],["2018-02-22",50.1844,50.5263,49.5603,49.5603,480700.0],["2018-02-23",49.9193,50.5007,49.5859,50.4579,479600.0],["2018-02-26",50.4665,50.7839,49.7461,50.5008,525300.0],["2018-02-27",50.4922,50.6981,49.0856,49.0942,517500.0],["2018-02-28",49.4116,49.7375,48.8798,49.0599,540800.0],["2018-03-01",51.4614,53.5971,51.4614,52.2419,2938100.0],["2018-03-02",51.8303,52.5936,50.6809,52.4735,1188900.0],["2018-03-05",52.8337,53.7515,52.3191,52.4735,1368000.0],["2018-03-06",52.4392,53.3141,52.0018,52.8423,1145600.0],["2018-03-07",52.5679,53.1168,52.3877,52.9624,771200.0],["2018-03-08",53.2626,53.2626,51.8731,52.8595,844300.0],["2018-03-09",53.2626,53.863,52.7909,53.5714,935300.0],["2018-03-12",53.5885,53.9659,53.0653,53.0739,471500.0],["2018-03-13",53.2283,53.6314,52.4049,52.4907,2250800.0],["2018-03-14",52.8423,52.971,51.9932,52.1219,901700.0],["2018-03-15",52.3106,52.5507,51.8903,51.9417,409900.0],["2018-03-16",52.0275,53.0224,51.9503,52.8423,900900.0],["2018-03-19",52.6708,52.6879,51.8903,52.6279,529700.0],["2018-03-20",52.6193,53.0482,52.1133,52.5593,516000.0],["2018-03-21",52.3877,53.0396,52.1047,52.525,714800.0],["2018-03-22",52.0104,52.5507,51.2299,51.2727,498300.0],["2018-03-23",51.47,51.5043,50.3722,50.4494,631700.0],["2018-03-26",51.2127,51.6072,50.072,50.7152,764400.0],["2018-03-27",50.9297,50.9297,50.0377,50.1663,809800.0],["2018-03-28",50.0462,50.5694,49.5745,50.0806,882900.0],["2018-03-29",50.2092,51.4014,50.2092,50.9382,560200.0],["2018-04-02",50.801,50.8267,48.3823,49.1028,1050600.0],["2018-04-03",49.2314,50.0548,49.1371,49.7289,658400.0],["2018-04-04",49.1971,50.3807,48.6997,50.2692,696100.0],["2018-04-05",50.5609,51.2127,50.4236,51.0326,749400.0],["2018-04-06",50.5952,51.1355,49.7975,50.1835,351600.0],["2018-04-09",50.518,50.7238,49.9519,50.0377,531000.0],["2018-04-10",50.6724,51.1012,50.3722,50.7924,340100.0],["2018-04-11",50.4322,50.8954,50.2006,50.7152,422900.0],["2018-04-12",50.8096,51.3843,50.6295,51.1098,760100.0],["2018-04-13",51.6158,51.8731,51.1956,51.6158,698900.0],["2018-04-16",51.9846,52.1905,51.6244,51.8817,352700.0],["2018-04-17",52.1991,53.0224,52.0361,52.8766,747400.0],["2018-04-18",52.8681,53.5371,52.4907,52.5507,1718900.0],["2018-04-19",52.2505,52.3534,49.909,51.0326,1502800.0],["2018-04-20",51.0326,51.2041,50.5266,50.9039,771800.0],["2018-04-23",50.9211,51.0669,50.2864,50.5952,749500.0],["2018-04-24",51.0154,51.633,49.0856,49.3258,874900.0],["2018-04-25",49.3086,50.2006,48.9484,49.8833,1212500.0],["2018-04-26",51.8903,52.5593,50.5437,50.9382,1523100.0],["2018-04-27",50.9382,51.4786,50.5866,51.0069,797800.0],["2018-04-30",51.2813,51.7016,51.2041,51.3585,777500.0],["2018-05-01",51.41,51.9418,51.0755,51.8989,782600.0],["2018-05-02",51.5301,52.1905,51.2384,51.2985,699400.0],["2018-05-03",51.1527,51.3757,49.9348,50.7924,725900.0],["2018-05-04",50.5266,51.4271,50.2092,51.1098,588000.0],["2018-05-07",51.3156,51.6759,50.9726,51.4529,650000.0],["2018-05-08",51.4443,52.1991,51.2813,51.4614,780400.0],["2018-05-09",51.4957,52.0532,51.2899,51.7102,1482100.0],["2018-05-10",51.7273,52.2334,51.633,51.9417,461100.0],["2018-05-11",51.9675,52.6279,51.7702,52.3449,1783000.0],["2018-05-14",52.3963,52.808,52.1562,52.2848,852800.0],["2018-05-15",52.0876,53.0139,51.8217,52.3191,441900.0],["2018-05-16",52.3792,53.7858,52.3706,53.5027,488900.0],["2018-05-17",53.4856,54.206,53.2712,53.7257,822300.0],["2018-05-18",53.7172,54.0774,53.5714,53.5971,578900.0],["2018-05-21",53.8982,54.6811,53.7089,54.2423,555700.0],["2018-05-22",54.3283,54.5004,53.7864,53.795,399400.0],["2018-05-23",53.5799,53.8036,53.3734,53.5455,375300.0],["2018-05-24",53.5541,53.8294,53.1239,53.6831,456500.0],["2018-05-25",53.8208,54.4488,53.7777,54.0358,531300.0],["2018-05-29",53.6745,54.552,53.4594,53.8896,1095200.0],["2018-05-30",54.2939,55.6274,54.053,55.4984,1507300.0],["2018-05-31",55.5242,55.5242,54.3628,54.7155,569900.0],["2018-06-01",54.9564,55.9887,54.7499,55.9113,830700.0],["2018-06-04",56.4619,57.6922,55.8597,57.2276,1406000.0],["2018-06-05",57.2104,58.5869,56.9007,57.9502,1363500.0],["2018-06-06",57.9244,59.473,57.9072,59.1547,876700.0],["2018-06-07",59.1547,59.4902,58.4234,58.475,916100.0],["2018-06-08",58.2772,59.1203,58.1395,59.0945,765900.0],["2018-06-11",59.3611,59.4558,58.7159,59.0256,644000.0],["2018-06-12",59.103,59.3009,58.5352,58.8794,948900.0],["2018-06-13",59.2149,59.3869,58.1051,58.1825,732400.0],["2018-06-14",58.3804,58.7503,57.9158,58.475,772600.0],["2018-06-15",58.2341,59.5934,58.2341,59.1633,861600.0],["2018-06-18",58.6557,59.0772,58.4062,58.4836,524500.0],["2018-06-19",58.2772,58.3374,56.7028,57.6147,1640500.0],["2018-06-20",57.7954,57.9072,56.9523,57.4685,539700.0],["2018-06-21",57.391,57.5459,56.2812,56.4447,1010600.0],["2018-06-22",56.5049,56.9437,56.2812,56.4189,1327100.0],["2018-06-25",55.3435,55.5844,52.8572,54.5176,1916300.0],["2018-06-26",54.8876,55.5156,54.6123,55.1715,1014700.0],["2018-06-27",55.1198,55.2919,53.5627,53.5713,1015800.0],["2018-06-28",53.4852,54.0703,53.3218,54.0617,520600.0],["2018-06-29",54.0789,56.5307,53.3648,55.4726,2218200.0],["2018-07-02",55.3435,57.4341,55.3177,57.4083,1636900.0],["2018-07-03",57.6491,57.847,56.0576,56.2038,444200.0],["2018-07-05",56.4963,56.7544,55.9801,56.634,699600.0],["2018-07-06",56.9007,57.348,56.806,57.176,474300.0],["2018-07-09",57.6491,59.3611,57.2104,59.1375,1243700.0],["2018-07-10",59.7397,59.8773,58.7073,58.8622,489600.0],["2018-07-11",58.2427,58.7245,57.3997,57.8384,669700.0],["2018-07-12",58.0019,58.1137,57.0211,57.675,1242300.0],["2018-07-13",57.7782,58.6471,57.7008,58.1223,763800.0],["2018-07-16",58.1739,58.4148,57.5201,58.3202,565500.0],["2018-07-17",57.9675,58.389,57.8728,58.2341,705500.0],["2018-07-18",58.3718,58.8277,58.3718,58.6643,528800.0],["2018-07-19",58.518,58.8794,57.6921,57.847,1219200.0],["2018-07-20",57.6663,58.0621,57.3308,57.8298,900600.0],["2018-07-23",57.6663,57.8212,57.4427,57.5975,542100.0],["2018-07-24",57.8728,58.1481,56.9007,57.1846,866600.0],["2018-07-25",56.9179,57.0555,55.1112,56.6512,1424200.0],["2018-07-26",55.9285,56.3243,53.1755,54.2423,2532200.0],["2018-07-27",54.7413,55.1629,53.1497,53.6229,1042200.0],["2018-07-30",53.8122,55.3177,53.4164,54.9564,1053500.0],["2018-07-31",55.094,55.9457,54.8531,55.3177,1093700.0],["2018-08-01",55.2833,55.464,53.9756,54.4144,656900.0],["2018-08-02",54.1133,54.7499,53.881,54.552,643200.0],["2018-08-03",54.8445,55.4984,54.5434,54.7327,357100.0],["2018-08-06",54.6897,54.965,54.5434,54.6295,375700.0],["2018-08-07",54.8359,55.0854,54.5864,54.9478,513000.0],["2018-08-08",54.9994,54.9994,54.3111,54.4832,372900.0],["2018-08-09",54.5004,55.1456,54.4488,54.8015,551700.0],["2018-08-10",54.337,54.9478,53.9498,54.1735,586300.0],["2018-08-13",54.2423,54.9392,53.7003,54.3369,828400.0],["2018-08-14",54.6811,55.1284,54.6381,54.9306,583300.0],["2018-08-15",54.466,54.5606,53.7519,54.2165,515300.0],["2018-08-16",54.5864,55.2833,54.4918,54.8617,855600.0],["2018-08-17",54.7757,55.9973,54.552,55.8425,737200.0],["2018-08-20",56.2049,56.4723,55.6872,55.7131,351400.0],["2018-08-21",55.9892,57.2403,55.9547,57.0332,486000.0],["2018-08-22",56.8434,57.2662,56.4724,56.5932,397300.0],["2018-08-23",56.481,56.6967,55.4628,55.5923,614400.0],["2018-08-24",55.7562,56.5328,55.6613,56.4292,600800.0],["2018-08-27",56.6794,57.5768,56.6794,57.4215,477100.0],["2018-08-28",57.5336,58.0341,57.5336,57.8356,504000.0],["2018-08-29",58.0082,58.0082,57.0505,57.8443,433500.0],["2018-08-30",57.6631,57.9305,56.8002,56.8606,781500.0],["2018-08-31",56.8261,57.4215,56.6277,57.3093,709000.0],["2018-09-04",57.0418,57.3352,56.6967,57.223,312200.0],["2018-09-05",57.154,58.6898,57.154,58.5345,679600.0],["2018-09-06",58.5345,59.2679,58.3792,58.5173,750900.0],["2018-09-07",58.2498,59.1471,58.2498,58.9401,1150300.0],["2018-09-10",58.9315,59.1644,58.664,58.9315,533300.0],["2018-09-11",59.0868,59.5613,58.5432,59.3197,865600.0],["2018-09-12",59.4664,59.5786,58.8451,58.9918,507800.0],["2018-09-13",59.0522,59.7943,59.0091,59.3369,578400.0],["2018-09-14",59.3715,59.6648,59.0781,59.3197,473500.0],["2018-09-17",59.1816,59.6907,58.9832,59.0522,528900.0],["2018-09-18",59.3197,59.7425,58.5259,59.6044,589100.0],["2018-09-19",59.6735,60.2429,59.5526,59.7252,521800.0],["2018-09-20",59.9064,60.0876,58.2929,58.6122,879600.0],["2018-09-21",58.6122,59.035,58.3188,58.362,975500.0],["2018-09-24",58.2153,58.4655,57.4042,57.6286,1054200.0],["2018-09-25",57.9392,58.7502,57.3266,58.1894,1178200.0],["2018-09-26",58.1894,58.5518,57.594,58.0427,750300.0],["2018-09-27",57.758,58.362,57.5336,57.6976,551200.0],["2018-09-28",57.7407,58.5777,57.6717,57.827,820500.0],["2018-10-01",58.2153,58.6036,57.0936,57.4646,768000.0],["2018-10-02",57.1626,57.4646,56.3688,56.6795,633700.0],["2018-10-03",56.783,57.1367,56.412,56.8693,418900.0],["2018-10-04",56.6449,56.9555,54.6173,55.437,681900.0],["2018-10-05",55.6268,55.8166,54.3843,54.6173,480400.0],["2018-10-08",54.4447,54.7812,53.5646,54.1858,800500.0],["2018-10-09",54.1859,54.1859,52.3998,52.4257,722600.0],["2018-10-10",52.21,52.5724,51.4593,51.5197,714500.0],["2018-10-11",51.0538,52.1237,51.0538,51.235,891600.0],["2018-10-12",52.1496,52.4774,50.7863,51.4679,706200.0],["2018-10-15",51.1918,52.1668,51.1918,51.7009,481000.0],["2018-10-16",51.9425,53.3575,51.537,53.3144,924200.0],["2018-10-17",53.3834,53.7717,52.7277,52.8398,931700.0],["2018-10-18",52.5896,52.9261,50.9071,51.5283,1017000.0],["2018-10-19",51.4161,51.9684,50.6396,50.8812,917100.0],["2018-10-22",51.0969,51.3385,48.9485,49.9235,1412700.0],["2018-10-23",48.8967,50.1564,47.9303,49.8372,1039500.0],["2018-10-24",49.8458,50.096,48.2755,48.3358,1424800.0],["2018-10-25",48.3186,49.6301,45.3246,45.7474,3308000.0],["2018-10-26",45.0053,45.454,43.1589,43.6852,2207800.0],["2018-10-29",43.9786,44.5825,41.7266,42.2011,1507600.0],["2018-10-30",42.4686,44.479,42.1925,44.1943,2018900.0],["2018-10-31",44.8845,45.5748,44.2115,44.8586,1300400.0],["2018-11-01",45.1261,46.3254,44.5308,46.0752,906400.0],["2018-11-02",46.2392,47.0589,45.6611,45.9717,690900.0],["2018-11-05",46.0925,46.4635,45.221,45.7646,786200.0],["2018-11-06",45.5575,46.3858,45.5575,46.1184,573700.0],["2018-11-07",46.3945,46.7396,45.5834,46.7223,745800.0],["2018-11-08",46.5757,47.2832,46.2305,46.6792,963100.0],["2018-11-09",46.6447,46.7137,44.8932,45.1261,829400.0],["2018-11-12",45.1002,45.6956,44.7896,44.9881,566800.0],["2018-11-13",45.3677,46.3255,45.2297,45.4109,449600.0],["2018-11-14",45.9027,46.4376,44.9449,45.4454,511300.0],["2018-11-15",44.8932,46.8518,44.8241,46.4894,911900.0],["2018-11-16",46.0235,46.4463,45.6007,46.0062,518100.0],["2018-11-19",45.8763,46.1015,44.8454,45.0707,580500.0],["2018-11-20",44.3084,45.2785,43.9012,44.2391,621000.0],["2018-11-21",44.395,46.0235,44.2737,45.5991,656300.0],["2018-11-23",45.3652,46.4826,45.2093,46.0668,215700.0],["2018-11-26",46.6126,47.8773,46.6126,47.5654,863100.0],["2018-11-27",46.5433,47.2623,44.8541,45.1573,900700.0],["2018-11-28",45.4345,46.2834,44.8281,46.2834,1060400.0],["2018-11-29",46.0842,46.5519,45.3045,45.5471,539200.0],["2018-11-30",45.5298,46.2574,45.2785,45.9456,908100.0],["2018-12-03",47.063,48.0938,47.0024,47.3056,1052200.0],["2018-12-04",47.3489,47.3489,44.4643,44.7415,1118000.0],["2018-12-06",44.0572,44.9581,43.4941,44.291,1164300.0],["2018-12-07",43.8579,44.8541,42.5239,42.9397,1039100.0],["2018-12-10",43.0783,43.3208,41.9955,42.0301,1020200.0],["2018-12-11",42.7924,43.5028,42.316,42.5759,867400.0],["2018-12-12",43.1996,44.447,43.1996,43.3035,1323600.0],["2018-12-13",43.2862,43.5201,40.7741,40.8607,1081000.0],["2018-12-14",40.5489,41.1812,40.1244,40.3496,844900.0],["2018-12-17",40.1504,40.6008,39.1629,39.4054,1516900.0],["2018-12-18",39.6306,40.2977,38.9377,39.0503,1429100.0],["2018-12-19",38.9896,40.2977,38.8597,39.0676,1440700.0],["2018-12-20",39.0156,40.3496,38.8943,39.7173,1215300.0],["2018-12-21",39.7433,39.8299,37.1445,37.4044,2349600.0],["2018-12-24",37.0579,37.7855,36.3129,36.9106,427300.0],["2018-12-26",36.954,38.9463,36.8067,38.929,713700.0],["2018-12-27",38.4612,39.7433,38.2447,39.7259,1589300.0],["2018-12-28",39.8559,41.6144,39.544,39.9771,781900.0],["2018-12-31",40.263,40.7914,39.9771,40.237,814300.0],["2019-01-02",39.7259,41.0599,39.4747,40.4969,664800.0],["2019-01-03",40.2977,40.4016,38.8857,38.981,855700.0],["2019-01-04",39.4401,40.6788,39.4401,40.4016,910800.0],["2019-01-07",40.6701,41.1466,40.1417,40.5402,665600.0],["2019-01-08",40.8087,41.675,40.2803,41.5104,759100.0],["2019-01-09",41.6057,42.7665,41.5797,42.4546,790800.0],["2019-01-10",42.0735,42.5412,41.727,42.4806,447700.0],["2019-01-11",42.3333,42.394,41.6317,42.2813,583900.0],["2019-01-14",41.9522,42.8357,41.8222,42.3333,856900.0],["2019-01-15",42.368,42.4806,41.8049,42.2554,857500.0],["2019-01-16",42.4199,43.1996,42.1947,42.5499,724000.0],["2019-01-17",42.2034,43.572,42.2034,43.1129,569100.0],["2019-01-18",43.6154,44.4643,43.3122,43.6067,1065700.0],["2019-01-22",43.4941,43.5374,42.264,42.4373,922900.0],["2019-01-23",42.5412,42.7665,41.6663,42.0475,886600.0],["2019-01-24",42.0388,43.1909,42.0388,42.5412,877200.0],["2019-01-25",43.0783,43.5807,42.6885,43.2516,1044800.0],["2019-01-28",43.0523,43.6673,42.931,43.2862,862700.0],["2019-01-29",43.1563,43.3295,42.4546,42.7405,835800.0],["2019-01-30",42.8011,44.5596,42.3507,43.9272,1487200.0],["2019-01-31",43.7626,44.0745,42.4459,43.5894,2301800.0],["2019-02-01",43.1736,43.4681,40.9907,41.8049,2039000.0],["2019-02-04",41.9175,43.4248,41.9175,43.3208,2117200.0],["2019-02-05",43.4595,44.0052,42.3853,43.1563,1393300.0],["2019-02-06",43.0523,43.5721,42.6625,42.6798,1082500.0],["2019-02-07",42.4373,43.0436,42.3073,42.7231,1202500.0],["2019-02-08",42.6019,42.905,41.8309,42.5326,1043100.0],["2019-02-11",42.6972,42.9051,41.4065,41.8223,1406100.0],["2019-02-12",42.1514,42.5586,41.727,42.1601,1405600.0],["2019-02-13",42.1774,42.7751,42.0475,42.4806,1069200.0],["2019-02-14",42.2987,43.6414,42.1254,43.3382,1249900.0],["2019-02-15",43.6847,44.7415,43.1389,44.5509,1539400.0],["2019-02-19",44.6376,45.2786,44.1351,44.9581,1072700.0],["2019-02-20",45.0014,45.5991,44.9234,45.2959,1158000.0],["2019-02-21",45.3045,46.0928,44.958,45.1313,601500.0],["2019-02-22",45.1573,45.9542,45.0793,45.9456,704100.0],["2019-02-25",47.6588,48.1372,46.3717,46.7631,1106300.0],["2019-02-26",46.4326,46.8066,45.9369,45.9456,1007200.0],["2019-02-27",45.9195,46.0847,45.302,45.5542,701000.0],["2019-02-28",45.5281,45.9717,45.215,45.8673,612700.0],["2019-03-01",46.0934,46.8153,45.7977,46.6152,688400.0],["2019-03-04",46.7457,47.2501,45.8238,45.9369,797300.0],["2019-03-05",46.0238,46.163,45.502,45.8499,662000.0],["2019-03-06",46.0934,46.3108,45.789,46.0152,780400.0],["2019-03-07",45.789,45.9804,44.6758,45.302,747500.0],["2019-03-08",44.7802,45.1281,44.3454,45.0759,533500.0],["2019-03-11",45.2237,45.6151,44.8932,45.5455,471300.0],["2019-03-12",45.6847,46.3108,45.4064,46.0152,520200.0],["2019-03-13",46.1108,46.7631,45.9021,46.1108,985100.0],["2019-03-14",45.8934,46.4935,45.7977,46.0586,1283000.0],["2019-03-15",46.1891,46.5717,45.6412,45.7107,1001200.0],["2019-03-18",45.789,46.0847,45.589,46.0412,689600.0],["2019-03-19",46.2848,46.8414,45.676,45.8064,1016600.0],["2019-03-20",45.6238,45.876,44.2323,44.7019,776400.0],["2019-03-21",44.5541,45.4498,44.3627,45.1628,630800.0],["2019-03-22",44.7628,44.7628,43.2321,43.2495,856000.0],["2019-03-25",43.1974,43.5104,42.8756,43.2582,550400.0],["2019-03-26",43.467,44.0757,42.8669,43.3539,555400.0],["2019-03-27",43.4235,43.4322,42.5886,43.1365,747500.0],["2019-03-28",43.093,43.78,43.0408,43.4757,501800.0],["2019-03-29",43.7105,44.0583,43.2669,43.7714,623700.0],["2019-04-01",44.0323,44.5106,43.8322,44.2932,466200.0],["2019-04-02",44.2323,44.2323,43.6235,43.954,446300.0],["2019-04-03",44.4497,44.5193,43.9279,44.0496,615600.0],["2019-04-04",43.9801,45.0585,43.9627,44.9019,654300.0],["2019-04-05",45.1368,45.5803,44.8846,45.502,315400.0],["2019-04-08",45.5977,45.9195,45.3107,45.4846,569400.0],["2019-04-09",45.2411,45.3542,44.3627,44.4932,282300.0],["2019-04-10",44.6323,45.4585,44.3714,45.2933,690400.0],["2019-04-11",45.3281,45.589,44.9367,45.0237,1048000.0],["2019-04-12",45.3455,46.0065,45.1368,45.9021,822800.0],["2019-04-15",45.789,46.5022,45.789,46.2934,526400.0],["2019-04-16",46.4065,46.9457,46.1195,46.6239,544300.0],["2019-04-17",46.6152,47.1196,46.5891,46.6239,688000.0],["2019-04-18",46.5544,46.5978,45.9369,46.2674,812100.0],["2019-04-22",45.8847,46.0064,45.2672,45.6586,559500.0],["2019-04-23",45.6586,46.6065,45.3455,46.4674,1412000.0],["2019-04-24",46.6587,47.6241,46.4674,47.3806,1298500.0],["2019-04-25",42.6234,44.7976,42.1798,42.1798,4495000.0],["2019-04-26",41.8667,44.528,41.5363,43.8757,2769300.0],["2019-04-29",44.0062,44.9106,43.8235,44.1714,1169100.0],["2019-04-30",44.4236,44.7628,44.0323,44.5367,1316400.0],["2019-05-01",44.528,44.9976,44.354,44.4062,881700.0],["2019-05-02",44.4845,45.0411,44.154,44.9802,671200.0],["2019-05-03",45.1889,45.9978,44.8063,45.9021,822900.0],["2019-05-06",45.6412,46.9805,44.9628,46.4761,2774100.0],["2019-05-07",45.8934,46.0064,44.3279,44.5715,1678600.0],["2019-05-08",44.4323,45.302,43.7887,43.9366,1547400.0],["2019-05-09",43.4409,44.5715,43.093,44.5193,967400.0],["2019-05-10",44.1888,44.8063,43.4148,44.7541,882800.0],["2019-05-13",43.4757,43.7713,42.6929,43.5365,1694800.0],["2019-05-14",43.6322,43.8931,43.38,43.6583,713000.0],["2019-05-15",43.18,43.4496,42.6929,43.093,1086700.0],["2019-05-16",43.4583,43.8235,42.4929,42.5625,1113200.0],["2019-05-17",41.9624,42.0407,40.8405,40.9275,1565100.0],["2019-05-20",40.6479,40.8489,40.2373,40.613,1618100.0],["2019-05-21",40.9013,41.6351,40.8052,41.6351,674900.0],["2019-05-22",41.2944,41.6788,40.5955,41.0236,1085300.0],["2019-05-23",40.613,40.613,39.39,39.7831,1247200.0],["2019-05-24",39.853,39.853,37.7214,37.8088,1701900.0],["2019-05-28",37.7651,38.3154,36.8653,37.2846,1542100.0],["2019-05-29",37.1186,37.1798,36.3499,36.743,1227200.0],["2019-05-30",37.04,37.6515,36.8041,37.2584,1226500.0],["2019-05-31",36.9789,36.9789,35.9655,36.2363,1405000.0],["2019-06-03",35.9655,36.9439,35.8345,36.4285,1083800.0],["2019-06-04",36.9876,37.9835,36.8391,37.7389,1135700.0],["2019-06-05",37.966,38.2543,36.8478,38.1495,1039400.0],["2019-06-06",38.0272,38.1757,36.8041,37.3196,1443100.0],["2019-06-07",37.4506,38.0272,37.2584,37.7826,1955000.0],["2019-06-10",38.0534,38.8396,37.8874,37.9748,1644700.0],["2019-06-11",38.1669,38.5775,37.9922,38.3853,1364700.0],["2019-06-12",38.4465,38.7173,38.0708,38.5164,1210400.0],["2019-06-13",38.6037,39.4336,38.5426,38.9532,1100100.0],["2019-06-14",38.8221,39.1978,38.4727,39.0929,935300.0],["2019-06-17",39.4336,39.6695,38.8658,39.3026,856000.0],["2019-06-18",39.5996,40.5868,39.3812,40.2461,1790400.0],["2019-06-19",40.1937,40.4994,39.9927,40.4033,805700.0],["2019-06-20",41.0498,41.4604,40.8052,41.2769,1270400.0],["2019-06-21",41.1633,41.3206,40.7615,41.1022,1263200.0],["2019-06-24",41.076,41.1721,39.7743,39.8442,1212900.0],["2019-06-25",39.853,40.2199,39.1628,39.4424,2323600.0],["2019-06-26",39.4773,39.6258,39.0056,39.5822,1069600.0],["2019-06-27",38.7872,39.5909,38.2456,38.7785,2046500.0],["2019-06-28",39.1192,40.5169,39.0929,40.0888,1762000.0],["2019-07-01",39.6346,40.4994,39.2065,39.7307,1248500.0],["2019-07-02",39.6608,39.8355,39.355,39.6433,1762700.0],["2019-07-03",39.8879,40.2111,39.6171,40.1587,303700.0],["2019-07-05",39.8879,40.0888,39.4598,39.4948,849500.0],["2019-07-08",39.2764,39.5909,38.5513,38.9182,1240600.0],["2019-07-09",38.6736,38.7523,38.2543,38.5775,1098400.0],["2019-07-10",38.927,39.1017,38.3853,39.0755,880200.0],["2019-07-11",39.1192,39.1716,38.429,38.9969,848300.0],["2019-07-12",39.1192,40.3509,38.9008,40.3072,921700.0],["2019-07-15",40.3509,40.5955,39.9665,40.4295,599300.0],["2019-07-16",40.3771,41.6875,40.3684,41.5477,915100.0],["2019-07-17",41.207,41.4604,40.744,40.7615,989800.0],["2019-07-18",40.7615,41.0672,40.4383,40.8226,876600.0],["2019-07-19",41.0935,41.705,39.8879,39.9403,1936500.0],["2019-07-22",38.0446,38.5513,37.5117,37.9136,2705200.0],["2019-07-23",38.2019,40.0015,38.1145,39.7831,1887300.0],["2019-07-24",39.6957,41.0323,39.5559,40.8925,1998300.0],["2019-07-25",41.7749,43.5919,40.3859,40.779,3808000.0],["2019-07-26",41.1721,42.2378,40.8663,41.8098,1743100.0],["2019-07-29",41.6351,41.9845,41.2856,41.7224,1483000.0],["2019-07-30",41.5303,42.2466,40.91,42.2291,956900.0],["2019-07-31",42.2029,43.1813,41.9845,42.9455,2207700.0],["2019-08-01",42.8232,43.0852,41.7661,42.3427,2830200.0],["2019-08-02",41.9408,42.2029,41.1633,41.4342,1348300.0],["2019-08-05",40.5693,40.7528,39.5385,39.7132,1622200.0],["2019-08-06",39.984,40.4033,39.687,40.3684,1064700.0],["2019-08-07",39.7569,41.0847,39.3812,41.0236,914200.0],["2019-08-08",41.3119,42.334,40.9886,42.1767,1060100.0],["2019-08-09",41.8535,42.2815,41.539,41.9234,958100.0],["2019-08-12",41.7224,41.8185,40.6042,40.6217,649800.0],["2019-08-13",40.5955,42.1505,40.316,40.7615,801400.0],["2019-08-14",39.818,39.853,38.5339,38.6998,1210600.0],["2019-08-15",38.7173,38.7173,37.538,37.6166,1166200.0],["2019-08-16",37.9136,38.6998,37.538,38.5513,1345100.0],["2019-08-19",39.3237,39.7802,39.1482,39.6222,848200.0],["2019-08-20",39.3589,39.7626,38.367,39.552,1000900.0],["2019-08-21",40.0347,40.5438,40.026,40.1401,935500.0],["2019-08-22",40.2454,40.9037,39.6749,40.8335,843300.0],["2019-08-23",40.3595,40.4297,38.6215,38.762,931500.0],["2019-08-26",39.394,39.7363,38.3319,38.4109,917700.0],["2019-08-27",38.8585,38.8761,37.6209,37.7613,741200.0],["2019-08-28",37.5419,38.8761,37.3663,38.8059,745200.0],["2019-08-29",39.3676,40.6579,39.3062,40.5,1007600.0],["2019-08-30",40.9213,41.799,40.7808,40.9037,951500.0],["2019-09-03",40.5614,40.5614,39.236,39.6485,725300.0],["2019-09-04",41.8605,42.3433,41.2724,41.3777,1332200.0],["2019-09-05",42.1589,43.932,42.0799,43.3439,1459500.0],["2019-09-06",43.3527,43.9671,42.8085,43.4141,815000.0],["2019-09-09",43.9057,45.3628,43.5195,45.3364,1121800.0],["2019-09-10",45.2838,46.6443,44.7834,46.5565,1578000.0],["2019-09-11",46.5302,47.7152,45.6085,47.6625,1014500.0],["2019-09-12",47.8556,48.0575,46.2493,47.2499,1129200.0],["2019-09-13",47.4782,47.917,46.9076,47.1183,795800.0],["2019-09-16",46.7408,47.4518,46.4512,47.2236,866100.0],["2019-09-17",46.934,47.4869,46.539,47.3816,792700.0],["2019-09-18",47.1709,47.3816,46.4775,46.8198,774300.0],["2019-09-19",46.9427,47.3904,46.7321,46.9778,928100.0],["2019-09-20",47.1797,47.5572,45.907,45.9158,1564900.0],["2019-09-23",45.5559,46.2756,45.4154,45.6612,878600.0],["2019-09-24",45.8719,46.1791,44.6957,44.7659,778500.0],["2019-09-25",44.6869,45.9245,44.6869,45.7841,782500.0],["2019-09-26",45.7402,45.9421,45.2048,45.3101,564500.0],["2019-09-27",45.5208,45.9245,45.2048,45.4154,508500.0],["2019-09-30",45.512,46.381,45.4505,45.749,519100.0],["2019-10-01",46.0123,46.7408,45.0907,45.2048,392900.0],["2019-10-02",44.8712,44.9327,43.8881,44.2217,651800.0],["2019-10-03",44.0286,44.6781,43.3263,44.6167,640500.0],["2019-10-04",44.6693,45.1872,44.4762,45.1609,336900.0],["2019-10-07",45.0643,45.3364,44.5113,44.9239,402500.0],["2019-10-08",44.4938,44.9678,44.1339,44.4148,542000.0],["2019-10-09",44.9063,45.2925,44.6606,45.0029,520500.0],["2019-10-10",45.3013,46.0825,45.0819,45.4681,388500.0],["2019-10-11",46.2054,47.2148,46.2054,46.8901,692000.0],["2019-10-14",46.6706,47.3377,46.2493,47.1007,487500.0],["2019-10-15",47.2061,48.3559,46.8725,48.2769,756100.0],["2019-10-16",47.996,48.6982,47.9785,48.6631,728800.0],["2019-10-17",47.6098,47.8205,46.8901,47.1709,1434500.0],["2019-10-18",47.092,48.3296,46.855,48.0838,1030700.0],["2019-10-21",48.5754,49.0845,47.996,48.0399,936900.0],["2019-10-22",48.6017,49.9622,48.391,49.6989,1323500.0],["2019-10-23",49.6199,50.5942,48.7685,50.5064,1361800.0],["2019-10-24",51.2438,51.9372,49.0318,51.2613,1519900.0],["2019-10-25",51.2964,52.7974,51.2613,51.6651,2025700.0],["2019-10-28",52.0074,53.21,51.9723,52.7272,1100500.0],["2019-10-29",52.4024,52.6394,52.0689,52.2356,1149900.0],["2019-10-30",52.2883,52.2883,51.3666,51.8055,864700.0],["2019-10-31",51.5861,51.8845,50.6293,51.1209,1149100.0],["2019-11-01",51.4895,51.7616,51.0594,51.6124,917000.0],["2019-11-04",52.2269,53.1573,51.5685,52.6657,1590600.0],["2019-11-05",52.9642,54.4213,52.7447,53.0871,1083300.0],["2019-11-06",53.1046,53.5611,52.8237,53.2977,941700.0],["2019-11-07",53.8595,54.6231,53.2626,53.4645,766300.0],["2019-11-08",53.2451,53.8507,53.2187,53.4031,510300.0],["2019-11-11",53.0344,53.5172,52.8237,53.0519,427400.0],["2019-11-12",53.1046,53.3679,52.5604,52.578,825200.0],["2019-11-13",52.2532,52.7184,51.9899,52.0337,602500.0],["2019-11-14",51.8319,52.4551,51.4983,51.7178,794000.0],["2019-11-15",52.1127,52.5516,51.6739,51.9986,1444500.0],["2019-11-18",51.8136,51.9458,51.1085,51.9105,727200.0],["2019-11-19",51.981,52.2102,51.0644,51.2583,618100.0],["2019-11-20",50.9058,51.417,50.3594,50.5444,1055000.0],["2019-11-21",50.6414,50.9851,50.2095,50.8793,1091300.0],["2019-11-22",51.1614,51.3024,50.8,50.8265,637000.0],["2019-11-25",51.417,52.642,51.32,52.3159,1063200.0],["2019-11-26",52.2719,52.5979,51.7695,52.1661,610600.0],["2019-11-27",52.501,52.5098,52.0515,52.2983,509500.0],["2019-11-29",52.2013,52.3247,51.7254,51.7959,303900.0],["2019-12-02",51.9281,52.3776,51.1349,51.2054,648100.0],["2019-12-03",50.5268,51.0468,50.0597,50.9851,554400.0],["2019-12-04",51.2495,52.3688,51.2495,51.6902,752200.0],["2019-12-05",51.8136,52.1397,51.2759,51.9458,761800.0],["2019-12-06",52.7125,53.162,52.4657,52.6861,682800.0],["2019-12-09",52.3952,52.5979,51.9458,52.1925,775400.0],["2019-12-10",52.1397,52.4129,51.2671,52.3688,674400.0],["2019-12-11",52.7566,52.8095,51.7254,52.2454,635200.0],["2019-12-12",52.3071,53.7172,51.8841,53.6203,724700.0],["2019-12-13",53.5674,53.8935,52.5539,52.6156,521800.0],["2019-12-16",53.1091,53.3559,52.7918,52.9593,721500.0],["2019-12-17",52.88,53.0474,52.5098,52.5803,825200.0],["2019-12-18",52.7037,52.8976,52.4393,52.4657,1152400.0],["2019-12-19",52.4393,53.541,52.219,53.2766,1938000.0],["2019-12-20",53.6644,54.4752,53.6555,54.2637,2279700.0],["2019-12-23",54.2725,54.4487,53.6644,54.2108,448600.0],["2019-12-24",54.4311,54.4311,53.7966,53.9993,314000.0],["2019-12-26",54.0433,54.3959,53.3118,53.4969,220700.0],["2019-12-27",53.8318,53.9023,53.4,53.5674,240500.0],["2019-12-30",53.6291,53.6291,52.924,52.9769,351700.0],["2019-12-31",52.8183,53.3206,52.8183,52.8623,541700.0],["2020-01-02",53.2942,53.4617,52.3335,52.88,548000.0],["2020-01-03",52.0868,52.2278,51.6373,51.9986,400500.0],["2020-01-06",51.4434,51.8312,50.7824,51.2583,790100.0],["2020-01-07",50.9939,51.4963,50.4122,50.4916,617400.0],["2020-01-08",50.4651,51.179,50.4651,50.9146,369500.0],["2020-01-09",51.179,51.1966,50.6678,50.8793,361400.0],["2020-01-10",50.9675,51.0468,49.9187,50.0685,523700.0],["2020-01-13",50.0685,51.1966,49.9275,51.1878,653800.0],["2020-01-14",51.1173,52.4657,51.0644,52.0868,467900.0],["2020-01-15",51.9634,52.4746,51.937,52.2983,411800.0],["2020-01-16",52.88,53.4,52.0603,52.2542,479900.0],["2020-01-17",52.4393,52.4657,51.7607,51.7783,414100.0],["2020-01-21",51.6549,52.1397,51.558,51.84,417400.0],["2020-01-22",51.9281,53.0474,51.4787,52.9505,866700.0],["2020-01-23",53.4088,55.4535,53.3647,55.3565,1161400.0],["2020-01-24",55.3653,55.8413,54.5016,55.0304,710500.0],["2020-01-27",53.7613,54.343,53.3206,54.0081,1081100.0],["2020-01-28",54.2549,55.3125,54.246,55.2067,453700.0],["2020-01-29",55.4358,55.8413,54.9335,55.4711,793700.0],["2020-01-30",56.6345,57.1368,54.4487,55.4623,1426000.0],["2020-01-31",55.5504,57.1897,54.9864,55.3918,1291200.0],["2020-02-03",55.8148,56.6256,54.5897,54.8541,745600.0],["2020-02-04",55.7531,55.8324,53.9023,53.9464,965800.0],["2020-02-05",54.6779,55.568,54.6338,55.4623,421300.0],["2020-02-06",55.6033,55.8941,54.6955,55.0304,582100.0],["2020-02-07",54.5809,54.9687,53.8318,54.2549,615600.0],["2020-02-10",54.1138,55.5504,53.8582,55.5328,499500.0],["2020-02-11",55.947,56.5904,55.7267,56.3877,832300.0],["2020-02-12",57.2866,58.45,57.1544,57.7185,607300.0],["2020-02-13",57.2866,57.5599,56.8636,57.0399,503500.0],["2020-02-14",57.2161,57.4453,56.8636,57.2249,330400.0],["2020-02-18",57.5951,57.5951,56.846,57.2073,395100.0],["2020-02-19",57.2866,57.3571,56.8812,57.0839,440100.0],["2020-02-20",57.0487,58.0446,57.0487,57.9564,563300.0],["2020-02-21",57.6127,57.6127,56.1409,56.1497,465700.0],["2020-02-24",54.1858,54.5396,53.3807,53.6373,691000.0],["2020-02-25",53.708,53.7434,51.6645,51.9387,725000.0],["2020-02-26",52.3014,52.8588,51.3637,51.4256,765200.0],["2020-02-27",50.0278,50.8594,48.0019,48.0196,721500.0],["2020-02-28",45.7726,47.6569,45.2506,47.0642,997500.0],["2020-03-02",47.2323,47.9135,46.3653,47.7985,988700.0],["2020-03-03",48.9309,49.7801,46.4626,47.48,1212600.0],["2020-03-04",48.2231,48.7716,46.8784,48.7097,559400.0],["2020-03-05",47.2234,47.25,43.7467,44.0475,1017700.0],["2020-03-06",42.4728,44.2333,42.3047,43.1894,1076400.0],["2020-03-09",38.7041,40.1992,37.1648,37.2444,1109100.0],["2020-03-10",38.8545,39.5534,36.2359,39.3765,1256300.0],["2020-03-11",38.0229,39.0049,36.4748,36.9436,764700.0],["2020-03-12",33.5731,33.9446,31.1137,32.4407,965300.0],["2020-03-13",34.6347,36.8729,31.8568,36.8109,1052300.0],["2020-03-16",32.0426,33.8915,28.7693,29.1055,1086100.0],["2020-03-17",29.8486,29.8575,25.9649,26.54,1522700.0],["2020-03-18",24.5849,26.6638,23.3286,24.9476,1440400.0],["2020-03-19",24.7529,28.5039,23.1605,27.6723,1512300.0],["2020-03-20",28.3093,29.247,24.0452,24.2575,1944600.0],["2020-03-23",24.1337,25.2749,22.3113,23.8417,1578700.0],["2020-03-24",25.7526,27.9112,24.8679,27.5485,1714300.0],["2020-03-25",28.212,33.0246,27.2742,31.096,1583000.0],["2020-03-26",31.671,33.9535,31.4852,33.175,1062100.0],["2020-03-27",31.5472,32.883,30.3175,31.5206,864900.0],["2020-03-30",31.5206,32.1222,30.9279,31.7949,766700.0],["2020-03-31",31.3879,31.7329,29.8044,31.2906,1109300.0],["2020-04-01",29.654,30.1759,27.4158,27.6546,1971400.0],["2020-04-02",26.6727,27.8847,25.4872,26.1419,1376700.0],["2020-04-03",25.9119,26.4692,22.6563,23.6294,1147300.0],["2020-04-06",24.983,26.6461,24.9741,25.9561,1530800.0],["2020-04-07",27.8758,29.194,26.6373,26.7965,1532100.0],["2020-04-08",27.115,31.2641,26.6019,30.406,1119200.0],["2020-04-09",31.1668,34.9266,30.521,33.8296,1826500.0],["2020-04-13",33.5288,33.6261,30.7156,31.2729,638600.0],["2020-04-14",32.1576,34.0242,31.7683,33.5907,1004700.0],["2020-04-15",31.7241,32.1399,30.4413,31.4233,668300.0],["2020-04-16",31.4322,31.6887,30.1582,31.5914,674400.0],["2020-04-17",33.1661,34.5816,32.538,34.3781,858400.0],["2020-04-20",33.4227,34.3869,32.5999,33.5111,836400.0],["2020-04-21",32.7326,33.1396,32.0514,32.8742,603100.0],["2020-04-22",32.9626,33.8738,32.3257,33.5819,628100.0],["2020-04-23",34.1923,38.4564,33.5465,37.3152,3076500.0],["2020-04-24",38.3237,39.3765,36.4394,38.2441,1418500.0],["2020-04-27",38.7218,41.1192,38.4122,40.7477,1045900.0],["2020-04-28",41.9066,42.5701,39.978,41.0308,839900.0],["2020-04-29",42.3932,44.4898,42.0039,43.1009,1370800.0],["2020-04-30",43.1274,43.5963,41.6677,42.2162,1343500.0],["2020-05-01",41.1104,41.1192,38.1202,39.0668,950200.0],["2020-05-04",38.7307,40.5265,37.8991,39.0049,801900.0],["2020-05-05",40.0754,41.6766,39.81,40.3319,881500.0],["2020-05-06",40.8185,40.8893,39.7392,39.8984,651200.0],["2020-05-07",40.7477,41.5439,40.0046,40.4115,596600.0],["2020-05-08",41.712,44.5694,40.9777,44.2687,1281600.0],["2020-05-11",43.3663,44.7995,41.6412,44.3571,1152400.0],["2020-05-12",44.5518,45.0206,41.3404,41.3404,775400.0],["2020-05-13",41.0042,41.3758,39.0668,39.9515,938800.0],["2020-05-14",38.6599,40.6769,37.846,40.6592,1432300.0],["2020-05-15",40.2434,45.3126,39.7746,44.7464,2379700.0],["2020-05-18",47.6708,48.8797,46.5686,47.7152,1638400.0],["2020-05-19",47.1286,49.0486,46.7286,47.1997,952500.0],["2020-05-20",47.5553,48.8086,46.773,47.7864,665700.0],["2020-05-21",47.7864,48.7641,47.3686,47.6264,987800.0],["2020-05-22",47.5641,47.9019,46.7197,47.2797,681000.0],["2020-05-26",50.1152,51.1197,48.8352,50.7374,1571800.0],["2020-05-27",52.7641,52.9063,50.5597,51.8041,1293500.0],["2020-05-28",52.9152,52.9152,50.6663,51.0308,996700.0],["2020-05-29",50.773,50.8974,48.2397,48.8975,1128300.0],["2020-06-01",49.1997,51.0841,48.693,50.6041,633600.0],["2020-06-02",51.5374,52.2219,51.0752,51.1286,631200.0],["2020-06-03",52.2841,55.2885,52.2397,55.0841,1391300.0],["2020-06-04",54.7908,56.5419,53.5552,56.4619,1027000.0],["2020-06-05",59.1374,59.9018,54.3019,54.7197,1093000.0],["2020-06-08",56.0085,57.6974,55.4041,56.2219,990300.0],["2020-06-09",54.8885,56.3552,53.0663,55.6708,1060000.0],["2020-06-10",55.6974,55.7152,52.4441,52.9597,1083400.0],["2020-06-11",50.1863,50.7019,48.6219,48.8797,1079300.0],["2020-06-12",51.093,52.0974,48.5864,50.6575,804500.0],["2020-06-15",48.7908,51.5908,47.7597,51.5819,729400.0],["2020-06-16",54.1419,54.4974,52.3463,53.6441,810900.0],["2020-06-17",54.1063,55.0485,53.2263,54.1241,1305500.0],["2020-06-18",53.3952,54.1774,53.173,53.3152,959600.0],["2020-06-19",54.2308,54.5774,52.8708,53.4041,1617300.0],["2020-06-22",53.5552,55.9996,52.6219,55.9196,929800.0],["2020-06-23",56.6841,57.3152,55.7596,56.5863,1325200.0],["2020-06-24",55.9996,56.1685,53.7508,55.2352,1184200.0],["2020-06-25",54.9685,56.9063,54.7019,56.8619,1196900.0],["2020-06-26",56.2219,56.8263,55.1641,55.4308,1477000.0],["2020-06-29",55.3952,57.493,54.0441,56.3552,987700.0],["2020-06-30",55.8841,57.5019,55.7152,56.8974,807400.0],["2020-07-01",57.0752,57.9374,56.5419,57.3507,830400.0],["2020-07-02",58.3196,59.093,56.7907,57.6085,670300.0],["2020-07-06",59.4663,59.5374,58.0174,58.4974,720600.0],["2020-07-07",58.0885,58.3374,56.9685,56.9685,569500.0],["2020-07-08",56.933,57.5641,56.5063,57.5196,603800.0],["2020-07-09",57.3152,57.7685,55.3507,55.6885,533500.0],["2020-07-10",55.6441,57.6174,55.2885,57.1285,618600.0],["2020-07-13",57.7774,58.693,56.3996,56.693,786100.0],["2020-07-14",56.4174,58.6574,54.9508,58.5685,677300.0],["2020-07-15",60.3196,60.7729,59.4574,59.9641,779800.0],["2020-07-16",59.573,59.9107,58.773,59.4041,364300.0],["2020-07-17",59.8485,59.9996,58.6841,59.0574,424700.0],["2020-07-20",59.1107,59.5996,57.8663,58.8796,612500.0],["2020-07-21",59.5996,60.3996,59.0663,59.4396,806700.0],["2020-07-22",59.0396,60.7552,59.0396,60.4974,650800.0],["2020-07-23",61.7063,63.3507,59.0041,59.9374,1557000.0],["2020-07-24",59.6796,59.8218,58.6752,59.6174,600400.0],["2020-07-27",59.7507,62.364,59.3685,62.2929,757500.0],["2020-07-28",62.2218,63.2174,61.5374,61.5996,824300.0],["2020-07-29",63.1285,64.4174,62.9952,64.3285,1221100.0],["2020-07-30",63.3862,65.7685,61.0218,61.484,2357400.0],["2020-07-31",61.6885,61.7596,58.4085,59.5374,1449700.0],["2020-08-03",59.9374,62.2485,59.4485,61.6885,1093600.0],["2020-08-04",61.3329,61.8663,59.8485,60.8085,820100.0],["2020-08-05",60.693,61.6618,60.2574,60.933,521400.0],["2020-08-06",60.7552,60.9774,57.4574,57.6796,1002200.0],["2020-08-07",57.5374,58.2663,55.4841,56.7641,1260400.0],["2020-08-10",57.2174,58.6041,56.5952,57.0574,911600.0],["2020-08-11",57.8219,58.1596,56.3819,56.7996,1415600.0],["2020-08-12",57.4752,57.4752,56.0708,56.3552,789700.0],["2020-08-13",56.2307,58.3907,55.9996,57.6085,781500.0],["2020-08-14",57.2174,58.1152,56.8885,57.493,473900.0],["2020-08-17",57.7152,58.7463,57.2085,58.5241,640100.0],["2020-08-18",58.1863,58.5241,57.5196,57.6441,642300.0],["2020-08-19",57.5907,58.0796,57.253,57.5107,716500.0],["2020-08-20",56.7374,57.2085,55.9285,55.973,494000.0],["2020-08-21",55.6619,56.3285,54.9863,55.4396,919000.0],["2020-08-24",56.2695,57.1261,55.8947,56.4123,537500.0],["2020-08-25",56.555,56.7513,54.119,55.047,1240200.0],["2020-08-26",54.8686,56.0107,54.6901,54.9667,586100.0],["2020-08-27",55.0916,55.868,54.351,54.6901,892400.0],["2020-08-28",55.2433,56.0018,54.7258,55.4129,496600.0],["2020-08-31",55.6092,55.6092,54.7169,55.2255,782600.0],["2020-09-01",55.0024,57.028,54.6544,56.9744,744800.0],["2020-09-02",57.5098,57.6169,55.6627,56.8406,654400.0],["2020-09-03",56.8584,57.1261,53.191,53.771,824700.0],["2020-09-04",54.7615,54.8596,50.6747,52.8073,823900.0],["2020-09-08",52.1202,54.8507,50.9513,53.2892,860800.0],["2020-09-09",53.7353,54.0476,52.0042,53.655,1049700.0],["2020-09-10",54.0833,56.1713,53.8156,55.5556,1225900.0],["2020-09-11",55.7876,55.9215,53.7621,54.3242,919600.0],["2020-09-14",54.7169,56.4747,54.3243,56.1892,647400.0],["2020-09-15",56.6175,57.4563,54.2439,54.3153,689300.0],["2020-09-16",54.467,56.2695,53.9762,55.3683,1141500.0],["2020-09-17",54.3153,55.279,53.7532,54.6633,655600.0],["2020-09-18",55.1095,55.1095,52.5128,53.4676,1155100.0],["2020-09-21",51.9418,52.3255,50.4159,52.1113,846300.0],["2020-09-22",52.6467,55.2523,52.379,54.8864,1137000.0],["2020-09-23",55.2166,56.0375,52.2452,52.2808,1162400.0],["2020-09-24",51.8971,53.5301,51.451,52.2541,868800.0],["2020-09-25",52.2719,53.8692,51.8704,52.4772,708500.0],["2020-09-28",53.4587,54.2261,52.4415,52.959,720200.0],["2020-09-29",53.2892,53.655,51.8258,52.263,670700.0],["2020-09-30",52.4415,53.8692,52.0845,52.5664,1205600.0],["2020-10-01",53.1196,53.9227,52.4147,53.7978,700900.0],["2020-10-02",52.6467,56.8317,52.6289,55.4397,769700.0],["2020-10-05",56.091,57.9024,56.0821,57.4295,549900.0],["2020-10-06",57.7151,58.5181,55.9037,56.1,807500.0],["2020-10-07",56.8852,58.6341,56.6532,57.7329,508000.0],["2020-10-08",58.2951,58.8572,55.8501,56.555,662300.0],["2020-10-09",57.0458,57.8489,55.8858,56.1,625800.0],["2020-10-12",56.9477,56.9477,54.8686,54.9667,540500.0],["2020-10-13",54.4759,57.019,54.4759,56.787,478000.0],["2020-10-14",57.0994,58.1612,56.5193,56.6175,555200.0],["2020-10-15",55.859,57.8757,55.2701,57.724,481700.0],["2020-10-16",57.6704,57.9203,56.4123,56.9655,859700.0],["2020-10-19",57.3314,57.5991,55.743,56.0107,791800.0],["2020-10-20",57.8221,59.5354,57.4563,58.1077,655000.0],["2020-10-21",58.2683,58.5806,54.8775,55.4218,1061800.0],["2020-10-22",55.743,57.0369,54.5027,55.7877,570500.0],["2020-10-23",56.2963,56.8495,53.9941,55.8769,708200.0],["2020-10-26",54.6633,55.5646,53.9584,55.163,698900.0],["2020-10-27",55.5289,57.6258,54.9221,56.4123,730600.0],["2020-10-28",55.3237,57.9114,54.4313,57.492,1219700.0],["2020-10-29",59.3391,61.0702,56.323,56.7692,1798100.0],["2020-10-30",56.1892,58.6252,55.627,56.8495,1168500.0],["2020-11-02",57.3849,58.5806,56.3766,57.4206,1073300.0],["2020-11-03",58.4557,61.2219,57.8311,60.7757,1434600.0],["2020-11-04",60.0886,61.784,59.0178,60.8471,799500.0],["2020-11-05",61.7662,63.988,61.1326,62.8726,1005800.0],["2020-11-06",63.0868,63.5508,61.5877,61.9,937200.0],["2020-11-09",63.0689,64.2022,56.671,57.2689,2044400.0],["2020-11-10",57.4117,61.8643,56.7514,61.2665,1218200.0],["2020-11-11",61.3914,63.6757,60.4634,62.9173,938700.0],["2020-11-12",62.2569,63.1225,60.9899,61.7751,715200.0],["2020-11-13",62.4443,63.8988,62.3729,62.8816,587800.0],["2020-11-16",63.5865,63.8364,62.9173,63.5954,718500.0],["2020-11-17",63.0243,65.6477,62.3105,64.6305,595000.0],["2020-11-18",64.0862,65.621,63.1493,63.2296,538900.0],["2020-11-19",63.3099,64.5413,62.828,64.4788,437400.0],["2020-11-20",64.5859,66.8524,64.5859,66.0671,936600.0],["2020-11-23",65.691,69.9271,65.691,69.1748,825900.0],["2020-11-24",70.1958,70.6794,67.9568,68.4494,657300.0],["2020-11-25",68.2882,68.7449,66.1119,68.127,671100.0],["2020-11-27",68.127,68.9151,67.6881,68.2434,257900.0],["2020-11-30",68.4584,68.7002,66.0313,66.8463,898600.0],["2020-12-01",67.6075,68.0285,65.9686,67.8404,676600.0],["2020-12-02",66.9627,67.7687,66.1656,66.3895,657500.0],["2020-12-03",66.8911,68.0822,66.1209,67.3836,724500.0],["2020-12-04",67.8404,68.8434,66.5418,67.3568,843100.0],["2020-12-07",67.3926,67.921,65.5925,66.7299,738200.0],["2020-12-08",66.1746,67.8672,66.0223,67.6523,539300.0],["2020-12-09",68.0464,68.5748,66.2015,66.7478,500400.0],["2020-12-10",66.0492,67.2941,65.7179,66.7388,386200.0],["2020-12-11",66.5328,67.3299,65.4492,66.0582,624200.0],["2020-12-14",66.9359,67.724,65.9686,66.0582,536800.0],["2020-12-15",66.7567,68.7091,65.9776,68.6912,713200.0],["2020-12-16",69.139,69.2285,67.3926,68.3598,575300.0],["2020-12-17",68.736,70.5003,68.1359,70.3749,939500.0],["2020-12-18",70.751,73.4378,70.7331,72.8915,1947700.0],["2020-12-21",71.4227,73.2139,70.6794,72.8646,852000.0],["2020-12-22",73.1691,74.9245,72.3989,73.9662,834200.0],["2020-12-23",74.3602,75.229,73.1781,73.393,571500.0],["2020-12-24",73.6796,74.0647,72.7034,72.981,382000.0],["2020-12-28",74.0378,74.208,71.6108,71.969,732800.0],["2020-12-29",71.9601,72.6318,69.2465,69.9092,678900.0],["2020-12-30",70.2137,71.7362,69.8734,70.0794,268500.0],["2020-12-31",70.0883,70.0883,68.2792,68.2792,623200.0],["2021-01-04",69.7211,70.4555,67.9479,68.53,754800.0],["2021-01-05",68.4942,70.6704,68.4942,70.4644,524500.0],["2021-01-06",70.6525,73.8677,70.6525,73.2945,767900.0],["2021-01-07",73.9124,75.8559,73.7781,74.9692,650400.0],["2021-01-08",74.8976,75.0946,72.175,72.9631,576200.0],["2021-01-11",72.1213,76.0618,71.7093,75.9275,503800.0],["2021-01-12",76.5992,80.4054,76.5723,79.1426,736500.0],["2021-01-13",78.7665,79.3486,77.3425,77.6381,377600.0],["2021-01-14",79.0979,81.3279,78.4172,79.7516,646400.0],["2021-01-15",78.9008,79.5188,77.1365,78.7665,527900.0],["2021-01-19",79.1605,79.7516,78.0769,79.3486,571300.0],["2021-01-20",80.6741,81.6413,80.28,81.3906,762800.0],["2021-01-21",81.8294,82.913,80.6024,81.0144,794600.0],["2021-01-22",80.6472,81.9637,79.8412,80.5398,638500.0],["2021-01-25",81.919,84.4714,79.9487,80.5129,1178300.0],["2021-01-26",81.3816,84.0684,80.8263,83.0205,1066600.0],["2021-01-27",81.8473,84.1489,80.6651,81.901,1657600.0],["2021-01-28",81.704,83.2265,75.8021,78.3635,2065400.0],["2021-01-29",77.9515,79.1247,76.026,77.4321,819700.0],["2021-02-01",78.7217,78.8561,76.2141,77.8261,686500.0],["2021-02-02",78.6411,78.8113,75.0319,77.7455,943900.0],["2021-02-03",78.0948,78.7128,75.9633,78.4978,387300.0],["2021-02-04",78.7575,80.5756,78.2292,79.6442,393200.0],["2021-02-05",80.6024,80.8711,79.8949,80.289,678800.0],["2021-02-08",81.498,82.7608,80.8263,82.313,825600.0],["2021-02-09",82.6265,82.8951,80.5218,82.0891,628100.0],["2021-02-10",82.7608,83.7728,80.9428,81.104,766500.0],["2021-02-11",81.0592,82.4653,80.0203,81.2383,723900.0],["2021-02-12",80.889,82.4205,80.683,82.0533,529400.0],["2021-02-16",82.3309,83.2623,81.3905,82.6175,499300.0],["2021-02-17",81.9637,82.3041,80.7278,81.0592,475200.0],["2021-02-18",80.9159,81.1667,78.668,79.7964,405300.0],["2021-02-19",80.2711,82.8235,80.2711,81.7936,475600.0],["2021-02-22",80.8504,81.7397,79.5659,80.4552,661800.0],["2021-02-23",79.3773,81.6049,78.5599,81.3804,721000.0],["2021-02-24",81.3175,85.6021,80.7336,85.3236,649800.0],["2021-02-25",85.2967,85.2967,80.4731,80.6348,977500.0],["2021-02-26",80.3294,81.7397,78.2815,79.3773,806100.0],["2021-03-01",80.8774,84.4434,80.7965,83.1948,795000.0],["2021-03-02",83.4733,83.635,80.042,81.2187,642600.0],["2021-03-03",82.1888,83.9044,80.06,81.6858,496300.0],["2021-03-04",81.9463,82.2607,76.8084,79.7276,715600.0],["2021-03-05",81.5331,83.9134,78.8114,83.626,585300.0],["2021-03-08",84.4254,88.9256,83.6439,85.9973,835700.0],["2021-03-09",87.4345,87.8926,85.8895,86.186,699800.0],["2021-03-10",87.5872,89.3478,86.8866,88.8537,770800.0],["2021-03-11",90.0035,94.1443,89.6532,93.5066,948900.0],["2021-03-12",93.4347,94.306,92.0963,93.0485,423100.0],["2021-03-15",93.264,96.4258,92.8598,96.327,813000.0],["2021-03-16",96.875,96.875,92.6982,92.8958,593100.0],["2021-03-17",92.4736,92.9407,91.0365,92.6623,718700.0],["2021-03-18",92.4377,92.9227,89.3388,89.7789,523300.0],["2021-03-19",90.1292,91.1802,88.9346,89.2759,1567300.0],["2021-03-22",89.6801,90.8927,88.2429,88.9885,705700.0],["2021-03-23",87.4255,88.737,83.626,84.4434,691100.0],["2021-03-24",85.9794,87.3896,81.2277,81.4792,847900.0],["2021-03-25",80.4193,85.7728,79.7186,85.4674,647600.0],["2021-03-26",86.3387,87.4076,83.8865,87.2369,703000.0],["2021-03-29",86.5183,88.5573,84.3895,84.5961,466000.0],["2021-03-30",85.3416,87.713,84.4524,87.3357,879700.0],["2021-03-31",87.677,88.0184,85.1979,85.665,614500.0],["2021-04-01",86.7519,87.3806,85.8177,87.0483,412800.0],["2021-04-05",88.0273,88.5573,85.5033,87.0572,461800.0],["2021-04-06",87.2189,90.1651,86.8686,87.2638,452200.0],["2021-04-07",87.0932,88.7998,86.4105,87.4435,721600.0],["2021-04-08",88.0094,88.8178,86.5632,88.6292,620200.0],["2021-04-09",88.71,89.5453,88.2249,89.3028,507100.0],["2021-04-12",89.6442,92.0425,89.3837,91.9077,741800.0],["2021-04-13",92.1682,93.1204,90.4526,92.9677,750600.0],["2021-04-14",93.0215,94.1893,91.7011,92.0784,501000.0],["2021-04-15",92.6174,92.9228,90.6053,92.2221,427600.0],["2021-04-16",92.7341,94.9348,92.2131,94.3779,454500.0],["2021-04-19",94.5216,95.3031,93.0216,94.2881,566300.0],["2021-04-20",94.3599,94.8449,90.9735,91.7281,454600.0],["2021-04-21",91.5664,93.1473,90.9017,92.5814,408000.0],["2021-04-22",93.1832,95.1504,91.791,92.4377,533600.0],["2021-04-23",92.6443,95.1953,92.2401,93.8839,648600.0],["2021-04-26",97.0097,97.1714,94.3689,95.4109,913500.0],["2021-04-27",96.3181,97.8631,95.1414,96.1923,697500.0],["2021-04-28",95.33,96.1564,94.1174,94.7192,554400.0],["2021-04-29",95.1863,98.0696,92.7521,94.8989,1127400.0],["2021-04-30",95.1234,96.5516,94.0635,96.2282,943400.0],["2021-05-03",98.0786,100.441,97.3061,99.5787,788500.0],["2021-05-04",99.8841,100.8632,97.378,100.7823,656600.0],["2021-05-05",101.5009,102.3722,99.7853,101.0698,499300.0],["2021-05-06",101.3392,103.6118,99.6326,103.4681,617000.0],["2021-05-07",103.6567,104.3034,101.7973,104.1148,589200.0],["2021-05-10",104.2405,105.6508,102.1117,103.1357,900300.0],["2021-05-11",101.1147,102.3183,98.5906,100.2703,753700.0],["2021-05-12",99.5787,100.5398,95.0605,95.3031,936400.0],["2021-05-13",96.0576,99.1924,96.0576,98.5277,755600.0],["2021-05-14",99.6506,99.8122,97.2163,97.7643,563900.0],["2021-05-17",97.2372,97.4084,94.1557,95.5433,579400.0],["2021-05-18",96.0298,96.2551,94.1917,94.2818,389000.0],["2021-05-19",92.3897,93.7953,91.3626,92.5249,1104300.0],["2021-05-20",92.5789,92.5789,89.7948,91.1013,759100.0],["2021-05-21",91.6509,91.732,89.4164,89.5065,633100.0],["2021-05-24",90.1732,90.3174,88.8487,88.9028,900500.0],["2021-05-25",89.3173,90.1012,88.6145,88.9479,671800.0],["2021-05-26",89.11,91.2905,89.11,91.1193,616800.0],["2021-05-27",91.9122,92.7051,90.903,91.9933,626700.0],["2021-05-28",92.66,92.7771,90.5607,92.1104,434000.0],["2021-06-01",92.8042,93.6151,91.9572,93.561,659100.0],["2021-06-02",93.9214,94.417,88.8488,89.2722,1159600.0],["2021-06-03",88.9208,89.6506,87.5242,87.5242,778100.0],["2021-06-04",88.2631,88.2901,86.1817,87.5513,713700.0],["2021-06-07",87.7315,87.7585,85.0375,86.1097,1039700.0],["2021-06-08",86.371,87.245,84.3347,87.1999,877100.0],["2021-06-09",87.2269,87.3891,85.1456,86.0736,749500.0],["2021-06-10",86.443,87.5062,84.5149,84.623,830300.0],["2021-06-11",85.0825,87.2089,84.7041,87.1098,650600.0],["2021-06-14",87.1548,87.2179,85.4249,86.1457,890000.0],["2021-06-15",86.3259,87.1819,85.6592,86.5422,361900.0],["2021-06-16",86.434,86.7043,84.0283,85.0735,551300.0],["2021-06-17",84.4158,84.9564,81.6947,83.5147,805100.0],["2021-06-18",83.0552,85.2177,82.4155,84.5329,1219100.0],["2021-06-21",85.4069,87.0557,85.0104,86.1547,840300.0],["2021-06-22",85.9114,87.6414,84.7041,87.2089,431500.0],["2021-06-23",87.299,87.6864,85.9295,86.7854,498100.0],["2021-06-24",88.2991,88.6415,87.0918,87.9478,758200.0],["2021-06-25",88.1369,90.0381,87.5783,89.2091,1319100.0],["2021-06-28",89.4704,89.6506,87.0827,87.1909,609900.0],["2021-06-29",87.6234,89.6056,87.6234,88.7676,544700.0],["2021-06-30",88.3171,90.011,87.6143,89.7588,598100.0],["2021-07-01",90.2633,91.2815,89.4794,90.1912,708400.0],["2021-07-02",90.4345,90.7499,88.6595,88.8848,290500.0],["2021-07-06",89.1281,89.2001,87.0377,88.4703,525700.0],["2021-07-07",88.2451,89.7678,87.4071,87.8756,492800.0],["2021-07-08",86.0376,87.4161,84.0373,85.7312,598400.0],["2021-07-09",86.7584,89.0379,86.2718,88.9659,593000.0],["2021-07-12",88.4974,90.4616,87.4071,89.8218,512100.0],["2021-07-13",89.957,89.957,88.0108,88.1279,353700.0],["2021-07-14",88.2,89.2181,87.0467,87.6684,418800.0],["2021-07-15",87.8847,87.8847,86.1097,87.0287,430800.0],["2021-07-16",87.29,87.7765,85.2267,85.4069,417200.0],["2021-07-19",83.713,85.5961,82.6318,84.8933,495100.0],["2021-07-20",85.1095,89.7588,84.9203,88.9839,529000.0],["2021-07-21",89.8218,91.4527,89.3083,89.5696,312800.0],["2021-07-22",90.0291,90.2723,88.6685,88.9569,345300.0],["2021-07-23",89.4885,91.2094,89.2452,90.0651,330200.0],["2021-07-26",90.2093,91.4707,89.948,90.4435,531000.0],["2021-07-27",89.1821,89.3623,86.8665,87.8756,671500.0],["2021-07-28",87.9117,88.9478,85.7943,87.7855,667200.0],["2021-07-29",89.7047,92.5068,87.3891,90.9751,582200.0],["2021-07-30",90.9931,94.5161,90.7228,94.0656,816900.0],["2021-08-02",94.5431,96.8227,93.0655,93.1105,525800.0],["2021-08-03",93.543,95.3901,91.3896,94.408,374800.0],["2021-08-04",94.1467,95.0928,92.8312,93.1286,477200.0],["2021-08-05",92.7321,94.462,92.2816,94.0386,489100.0],["2021-08-06",94.417,95.7234,93.2096,93.8764,250800.0],["2021-08-09",93.7052,94.2818,92.4438,92.9484,278600.0],["2021-08-10",92.8943,94.6603,91.741,94.2548,280600.0],["2021-08-11",94.0926,96.228,93.1826,96.165,504900.0],["2021-08-12",96.2911,97.7688,94.9396,95.9127,313300.0],["2021-08-13",96.0478,96.6245,94.6783,95.1738,230700.0],["2021-08-16",94.8945,95.7595,93.4709,94.8855,207500.0],["2021-08-17",94.5341,94.6873,91.1734,92.2366,357200.0],["2021-08-18",91.4527,92.5789,90.822,90.822,220800.0],["2021-08-19",89.4434,90.5426,87.9657,88.5874,420800.0],["2021-08-20",88.4343,90.3084,88.3171,89.993,289900.0],["2021-08-23",90.8654,91.661,90.2959,91.4078,322700.0],["2021-08-24",91.4802,94.12,91.4802,93.6137,427200.0],["2021-08-25",93.6408,95.3766,93.2792,94.6714,442300.0],["2021-08-26",94.789,94.789,91.8327,92.339,296900.0],["2021-08-27",92.6735,93.8126,91.7604,92.9718,466500.0],["2021-08-30",93.3063,93.7674,91.5163,92.0859,321100.0],["2021-08-31",91.9593,92.113,87.3487,87.5747,882700.0],["2021-09-01",87.9182,89.9523,87.3848,89.4461,406400.0],["2021-09-02",90.2326,90.5852,88.9488,89.2833,475100.0],["2021-09-03",89.2291,89.3286,88.2166,88.4336,372100.0],["2021-09-07",88.3793,89.4009,86.517,86.6616,435500.0],["2021-09-08",86.1282,86.8605,84.953,85.4954,746000.0],["2021-09-09",85.4773,87.647,85.4773,87.3397,434200.0],["2021-09-10",88.0177,89.7444,87.5928,87.7826,489100.0],["2021-09-13",88.7138,89.4009,87.2222,88.533,411200.0],["2021-09-14",89.0212,89.0212,86.7611,87.7013,300500.0],["2021-09-15",87.3487,89.1749,87.1769,88.4336,326900.0],["2021-09-16",88.5149,89.9523,87.9363,88.0448,298800.0],["2021-09-17",87.4843,88.4787,86.8695,88.081,966300.0],["2021-09-20",86.2729,87.6018,84.5642,85.7485,472900.0],["2021-09-21",86.0559,86.6255,84.0037,84.0851,571000.0],["2021-09-22",84.9168,88.3974,84.2659,87.4301,596500.0],["2021-09-23",88.2889,89.5817,87.5747,88.7048,575900.0],["2021-09-24",88.1081,89.4461,87.0232,88.3883,579400.0],["2021-09-27",88.081,89.8167,87.412,89.202,581300.0],["2021-09-28",88.4516,90.2416,87.8369,88.5601,629300.0],["2021-09-29",89.211,89.9162,88.3251,89.4642,721600.0],["2021-09-30",90.323,90.4044,86.0921,86.1282,495800.0],["2021-10-01",86.5622,88.8313,85.857,88.0177,558100.0],["2021-10-04",88.2256,89.4642,86.9509,89.0393,678900.0],["2021-10-05",89.6359,91.896,88.7861,89.4913,647500.0],["2021-10-06",88.6595,89.1206,86.1644,87.6109,530400.0],["2021-10-07",88.8042,91.3988,88.6415,90.2236,540900.0],["2021-10-08",90.766,91.4079,89.6811,89.8619,218500.0],["2021-10-11",90.0518,91.3807,89.654,89.9795,288900.0],["2021-10-12",90.0518,91.0191,89.2653,89.88,272400.0],["2021-10-13",89.7173,90.314,88.1623,89.2382,344900.0],["2021-10-14",90.2688,91.3446,89.3466,90.3411,431100.0],["2021-10-15",91.3446,91.661,90.5942,90.7479,304900.0],["2021-10-18",90.9106,92.5198,89.5907,92.3571,321600.0],["2021-10-19",92.8995,93.1165,90.7569,90.992,234800.0],["2021-10-20",91.1366,91.1366,88.2346,88.3431,578700.0],["2021-10-21",88.307,89.3647,87.6832,87.8007,400600.0],["2021-10-22",87.7374,87.7465,84.9078,85.857,918600.0],["2021-10-25",84.8083,86.4446,84.3834,85.8841,756700.0],["2021-10-26",85.9203,86.7068,82.4759,82.5121,1067900.0],["2021-10-27",82.268,83.4071,81.4453,81.7436,1005400.0],["2021-10-28",81.3187,84.8716,79.9265,84.7993,1248200.0],["2021-10-29",86.3995,87.6109,82.937,84.1574,1093700.0],["2021-11-01",84.9259,88.8675,84.8988,88.2889,706900.0],["2021-11-02",88.542,88.9036,87.0956,87.7103,573800.0],["2021-11-03",87.2673,90.3501,87.2402,88.9579,590700.0],["2021-11-04",89.1206,90.8925,88.1804,89.7715,574000.0],["2021-11-05",90.766,92.2757,90.2959,90.5761,515000.0],["2021-11-08",91.209,92.3571,90.6665,91.4621,596500.0],["2021-11-09",90.9649,91.8147,88.5149,89.6992,425400.0],["2021-11-10",89.3466,91.1638,88.759,89.6811,340700.0],["2021-11-11",90.0337,92.1944,89.88,90.549,634600.0],["2021-11-12",90.7569,92.8453,90.4224,91.878,534700.0],["2021-11-15",92.556,93.9573,92.2215,93.0984,456000.0],["2021-11-16",93.1527,93.6318,92.0407,92.0768,371300.0],["2021-11-17",92.2125,92.5018,90.3682,91.3446,460200.0],["2021-11-18",92.0226,92.0407,90.1874,91.5434,361900.0],["2021-11-19",91.0372,92.8814,90.4405,90.4948,368300.0],["2021-11-22",91.6694,93.1752,90.7079,91.9506,574700.0],["2021-11-23",91.6513,92.5674,90.0004,90.7805,579300.0],["2021-11-24",89.7646,92.1955,88.9119,92.1411,243300.0],["2021-11-26",89.5832,90.6717,89.1206,90.4721,299700.0],["2021-11-29",91.4427,91.6694,86.6533,87.3064,451500.0],["2021-11-30",86.6261,87.2882,84.1407,85.1838,621800.0],["2021-12-01",86.9345,88.3858,84.3674,84.4219,449500.0],["2021-12-02",84.9661,88.0683,84.5307,87.1613,401100.0],["2021-12-03",87.515,87.6874,84.7303,85.2655,585600.0],["2021-12-06",85.9639,87.9323,84.7393,87.388,756100.0],["2021-12-07",88.4493,89.4471,87.7509,88.0593,403200.0],["2021-12-08",88.4221,90.0004,87.0705,89.184,522600.0],["2021-12-09",88.9301,89.5378,87.3971,87.5059,410200.0],["2021-12-10",87.8597,88.6217,86.5444,87.0343,369800.0],["2021-12-13",87.9867,88.8938,86.3177,87.0161,503400.0],["2021-12-14",86.1725,89.0389,85.8097,87.7418,694000.0],["2021-12-15",87.7418,89.3836,86.1,89.0843,723000.0],["2021-12-16",90.0639,90.5537,88.5491,88.794,605400.0],["2021-12-17",88.3133,88.404,85.2745,85.3652,1464000.0],["2021-12-20",84.1588,84.6396,82.1632,83.6509,487600.0],["2021-12-21",84.0681,86.617,84.0681,85.6918,640500.0],["2021-12-22",86.1272,87.7599,86.1272,86.9617,489200.0],["2021-12-23",87.1885,88.3223,86.7984,87.8688,319500.0],["2021-12-27",88.3677,88.8666,87.8053,88.4856,321800.0],["2021-12-28",88.2044,89.7373,88.1953,89.1387,499200.0],["2021-12-29",88.9573,90.4993,88.8938,90.4086,215900.0],["2021-12-30",90.717,92.2409,90.1455,90.1455,547000.0],["2021-12-31",89.8644,91.869,89.8462,91.3701,350700.0],["2022-01-03",92.1411,92.7035,89.8644,91.0436,521200.0],["2022-01-04",91.361,93.148,90.9075,92.0141,767900.0],["2022-01-05",92.0867,93.3203,90.9438,90.971,601400.0],["2022-01-06",91.2885,93.0663,89.9278,92.5947,602200.0],["2022-01-07",92.6763,93.8192,90.8984,90.9075,368500.0],["2022-01-10",90.2453,90.7896,88.3586,89.7827,487600.0],["2022-01-11",89.6376,90.209,88.5854,89.9097,282000.0],["2022-01-12",89.9369,90.717,88.3949,88.8575,478100.0],["2022-01-13",89.2022,91.6876,89.2022,90.9528,568900.0],["2022-01-14",89.7283,90.3905,87.7871,89.9188,486200.0],["2022-01-18",89.184,89.6104,85.0387,85.2201,739600.0],["2022-01-19",85.3743,86.3267,83.2245,83.3062,910900.0],["2022-01-20",83.3606,84.0681,79.0792,79.2606,1384200.0],["2022-01-21",78.8161,78.8161,74.7705,76.2672,2711300.0],["2022-01-24",74.0993,80.4217,72.1582,80.1586,1633900.0],["2022-01-25",78.6165,80.2221,76.6028,79.2787,811900.0],["2022-01-26",80.3037,81.9093,78.3989,78.9794,884800.0],["2022-01-27",80.2765,83.3878,77.8546,80.077,1845800.0],["2022-01-28",81.2834,82.6712,79.823,81.8911,1111900.0],["2022-01-31",81.3197,82.5079,80.8389,82.3537,775600.0],["2022-02-01",82.3719,83.7869,81.9637,83.415,779300.0],["2022-02-02",83.9411,84.7484,82.8889,84.3493,699900.0],["2022-02-03",83.288,84.5126,82.2449,82.5351,650100.0],["2022-02-04",82.1995,82.5986,80.4761,81.8276,578300.0],["2022-02-07",81.9546,83.415,80.9478,82.6803,447700.0],["2022-02-08",82.9343,85.7371,82.8254,85.4922,487900.0],["2022-02-09",86.4991,87.3427,85.9276,87.3245,598100.0],["2022-02-10",86.7259,89.1387,85.0296,85.8369,594900.0],["2022-02-11",86.1635,88.159,85.8823,86.6261,712500.0],["2022-02-14",86.3086,87.769,85.3743,86.0637,727200.0],["2022-02-15",86.617,89.2475,86.617,88.5309,542900.0],["2022-02-16",87.6964,89.3382,87.5513,88.8212,557800.0],["2022-02-17",88.4856,88.9573,86.5354,86.9798,623900.0],["2022-02-18",86.5807,87.9958,85.973,86.4628,588000.0],["2022-02-22",85.6827,87.7327,85.3017,86.1544,1035400.0],["2022-02-23",86.2995,86.5626,83.3243,83.8051,785000.0],["2022-02-24",81.2924,83.4694,80.4307,83.1792,1023200.0],["2022-02-25",83.1109,85.7883,81.8814,85.2146,621200.0],["2022-02-28",83.4752,87.036,83.4752,86.9905,446500.0],["2022-03-01",86.7446,87.3821,84.7046,85.6517,776200.0],["2022-03-02",86.3894,89.4676,85.7792,88.311,704100.0],["2022-03-03",89.0487,89.5495,87.0724,88.4021,534400.0],["2022-03-04",86.8721,87.5824,81.8086,82.3186,718900.0],["2022-03-07",81.6082,82.4096,75.7251,76.7633,1707600.0],["2022-03-08",77.1457,81.4807,76.745,79.1129,1350800.0],["2022-03-09",81.4079,85.0416,80.5427,84.7957,972100.0],["2022-03-10",83.0927,84.0034,81.2986,83.202,745900.0],["2022-03-11",83.9032,84.2219,81.4443,81.6628,655600.0],["2022-03-14",80.7157,81.7084,77.7195,78.0474,1763800.0],["2022-03-15",78.8123,80.1784,77.9927,80.1511,871800.0],["2022-03-16",81.2348,83.2566,79.8505,82.3186,1198700.0],["2022-03-17",81.5809,82.0818,80.0691,81.9816,647800.0],["2022-03-18",81.4625,84.9687,80.4425,84.9232,4310000.0],["2022-03-21",84.568,86.1526,81.9634,82.7375,945400.0],["2022-03-22",83.8212,84.9232,81.6355,83.0107,965900.0],["2022-03-23",81.2986,81.6082,76.5538,76.8452,1296500.0],["2022-03-24",77.3097,77.5009,74.696,75.0876,1714600.0],["2022-03-25",75.1331,76.4263,74.4045,75.9345,1201400.0],["2022-03-28",75.9892,77.0547,74.6413,77.0183,683900.0],["2022-03-29",78.357,80.6155,78.102,80.2695,980800.0],["2022-03-30",79.9143,80.3241,76.7997,76.8908,573400.0],["2022-03-31",76.9818,76.9818,73.4392,73.6669,945400.0],["2022-04-01",74.3135,74.532,72.492,73.1113,1095600.0],["2022-04-04",73.5029,74.2224,72.656,73.3117,1056500.0],["2022-04-05",72.3828,73.2206,68.403,68.6216,2104100.0],["2022-04-06",67.7109,68.2391,66.2173,66.9914,1795400.0],["2022-04-07",66.8184,68.2573,66.2537,68.1116,1526000.0],["2022-04-08",68.1389,69.7782,67.6926,68.7855,821200.0],["2022-04-11",68.2482,70.6251,67.7473,67.9476,858600.0],["2022-04-12",69.0041,71.1989,68.23,68.2573,638200.0],["2022-04-13",68.0205,69.5687,67.8384,69.4594,534000.0],["2022-04-14",69.6962,70.6069,68.9312,68.9494,724600.0],["2022-04-18",68.576,69.25,67.7837,68.6853,474800.0],["2022-04-19",68.5396,71.6997,68.4394,71.3719,889200.0],["2022-04-20",72.1004,73.0658,71.4538,72.2644,874800.0],["2022-04-21",73.3117,73.7671,70.4066,70.9439,830100.0],["2022-04-22",70.2881,70.3883,69.168,69.3319,680900.0],["2022-04-25",68.6489,71.5449,67.7109,71.2899,886800.0],["2022-04-26",70.2153,70.8801,67.8019,67.8293,1002700.0],["2022-04-27",67.7109,68.831,66.5907,67.8748,855100.0],["2022-04-28",68.8219,70.3428,66.8093,69.5414,1129600.0],["2022-04-29",69.4868,72.574,68.6944,68.8584,1162300.0],["2022-05-02",68.4668,70.7617,68.4668,70.3246,980000.0],["2022-05-03",70.2244,73.3117,70.0878,72.8472,961300.0],["2022-05-04",72.8655,75.8435,72.2097,75.6249,1052600.0],["2022-05-05",74.1678,74.6504,71.5631,72.656,1252400.0],["2022-05-06",72.4101,73.2844,70.2973,72.4829,1056600.0],["2022-05-09",71.0167,73.7397,70.8437,71.7271,908000.0],["2022-05-10",73.0203,73.1387,70.2062,72.0822,1054900.0],["2022-05-11",72.0276,72.574,68.148,68.2482,897100.0],["2022-05-12",67.5651,70.8072,66.955,70.4248,776800.0],["2022-05-13",71.2262,73.3208,71.2262,72.5467,567700.0],["2022-05-16",72.0914,72.0914,69.9148,70.3975,518200.0],["2022-05-17",72.0857,73.3484,70.4203,72.6347,484200.0],["2022-05-18",70.9419,71.1889,65.5707,66.8243,1110300.0],["2022-05-19",65.3968,66.6504,64.2988,64.6191,1100200.0],["2022-05-20",65.0766,65.5524,62.3224,65.104,861100.0],["2022-05-23",65.8361,66.2112,63.7955,64.3537,1056500.0],["2022-05-24",63.5942,63.704,60.7577,62.1759,850600.0],["2022-05-25",61.874,66.1746,61.5171,65.7079,1035900.0],["2022-05-26",66.4857,69.0112,66.4583,68.2426,784700.0],["2022-05-27",69.0844,70.3837,68.2517,69.2033,444200.0],["2022-05-31",68.8556,69.4229,67.3367,68.8373,778500.0],["2022-06-01",69.7798,69.9719,66.4033,67.172,811800.0],["2022-06-02",67.4648,68.389,66.9158,68.1328,1147400.0],["2022-06-03",67.0439,67.4465,65.653,65.8269,754400.0],["2022-06-06",66.3302,67.7484,65.7354,67.6203,784700.0],["2022-06-07",66.3302,67.5014,65.3694,66.8334,700500.0],["2022-06-08",66.3393,67.0805,65.772,66.3576,468600.0],["2022-06-09",66.1014,67.0622,65.6713,65.7537,608100.0],["2022-06-10",64.372,65.6348,62.2949,62.4322,1118400.0],["2022-06-13",60.4831,61.9472,59.4949,60.0622,931300.0],["2022-06-14",60.3916,61.2884,59.7145,61.0322,745900.0],["2022-06-15",61.3524,62.0661,60.2178,60.7943,582000.0],["2022-06-16",59.01,59.623,56.6309,57.491,918700.0],["2022-06-17",57.8479,59.0283,57.6466,58.4701,1182800.0],["2022-06-21",59.5864,60.4191,58.3054,59.0832,660400.0],["2022-06-22",58.1315,60.3642,58.0858,59.0008,874000.0],["2022-06-23",59.1838,60.5106,59.0466,60.4557,537900.0],["2022-06-24",61.1969,62.5786,61.1969,61.8008,919100.0],["2022-06-27",62.2125,63.2923,61.5629,63.0086,681400.0],["2022-06-28",63.4021,63.9602,60.8034,61.0047,548000.0],["2022-06-29",60.6387,60.6936,59.0374,60.2544,385500.0],["2022-06-30",59.3851,60.7668,58.0309,59.8243,484400.0],["2022-07-01",59.6322,61.3616,59.257,60.8126,522700.0],["2022-07-05",59.6871,62.9446,59.1472,62.8531,528700.0],["2022-07-06",62.9354,63.3472,60.7394,61.9838,639600.0],["2022-07-07",62.0753,64.1341,62.0753,64.0517,568800.0],["2022-07-08",64.1982,64.5093,63.2008,63.9877,418000.0],["2022-07-11",63.9145,64.006,62.5694,63.2374,630900.0],["2022-07-12",63.3472,65.9001,63.3472,64.7197,541700.0],["2022-07-13",64.0334,65.6439,63.7864,65.3877,583600.0],["2022-07-14",64.5367,64.5367,63.0452,63.7406,674600.0],["2022-07-15",64.6557,65.8269,63.4387,65.2962,344400.0],["2022-07-18",65.9641,66.5589,64.6465,64.9576,425700.0],["2022-07-19",66.257,67.8125,66.1014,67.7576,751500.0],["2022-07-20",68.0779,68.6818,67.0256,68.5994,450700.0],["2022-07-21",68.334,70.3196,67.9131,70.2281,531600.0],["2022-07-22",70.3471,71.4634,69.5876,70.4478,808800.0],["2022-07-25",71.1157,71.1157,69.304,70.1275,515400.0],["2022-07-26",69.304,69.7615,68.1602,68.4256,759100.0],["2022-07-27",68.5354,70.7497,67.9315,70.4112,811100.0],["2022-07-28",69.9811,71.4543,68.453,70.5484,958200.0],["2022-07-29",71.1615,73.6321,70.4661,73.3118,1372400.0],["2022-08-01",72.8543,74.8582,72.1589,73.3667,699000.0],["2022-08-02",72.7537,73.1197,69.3681,69.4504,691300.0],["2022-08-03",69.7889,71.7654,69.7889,71.3445,464000.0],["2022-08-04",70.7406,72.0308,70.4569,71.5001,482800.0],["2022-08-05",70.0086,72.1772,69.8073,71.8112,504900.0],["2022-08-08",72.2321,74.0804,72.2321,73.1837,606100.0],["2022-08-09",75.1967,75.7549,72.2046,73.2386,698900.0],["2022-08-10",74.6935,75.3981,74.0804,74.8307,595400.0],["2022-08-11",75.9288,76.9353,74.8948,76.7614,977700.0],["2022-08-12",77.3105,77.4843,76.3771,77.4477,838200.0],["2022-08-15",77.1183,78.1431,76.6242,78.0882,612700.0],["2022-08-16",77.6948,79.4425,77.2647,79.049,716300.0],["2022-08-17",77.3928,78.5,77.3562,77.8137,475300.0],["2022-08-18",77.5575,78.3994,77.0634,78.1248,334600.0],["2022-08-19",77.2739,77.6307,75.9837,76.5052,546600.0],["2022-08-22",75.0137,75.453,73.4765,73.6412,478900.0],["2022-08-23",73.9859,75.3739,73.8664,74.3168,339200.0],["2022-08-24",74.4639,75.4934,73.5171,73.8572,609500.0],["2022-08-25",74.326,76.2839,74.1789,75.4658,393800.0],["2022-08-26",74.9603,75.5853,71.6144,71.6328,560700.0],["2022-08-29",70.8515,71.8534,70.5297,70.9801,311900.0],["2022-08-30",71.7615,71.9729,70.0977,70.2172,450600.0],["2022-08-31",70.2264,70.6125,68.6546,68.673,516100.0],["2022-09-01",67.7538,68.3512,66.9357,67.9468,555400.0],["2022-09-02",68.673,69.2796,67.1655,67.671,492400.0],["2022-09-06",67.9376,68.2869,65.2535,66.0257,723700.0],["2022-09-07",66.0165,68.2961,66.0165,67.8733,568000.0],["2022-09-08",66.6783,67.0828,65.6488,66.807,1249800.0],["2022-09-09",67.717,68.7097,67.6251,68.3972,583800.0],["2022-09-12",68.9671,70.3275,68.9303,69.3807,706400.0],["2022-09-13",67.2298,67.6159,65.2628,65.3914,647100.0],["2022-09-14",65.4742,66.6507,64.4171,66.2647,878600.0],["2022-09-15",66.1268,67.7446,66.0257,67.0276,823400.0],["2022-09-16",67.3677,67.4596,65.7683,66.7243,1636800.0],["2022-09-19",66.182,68.3788,66.182,68.3421,591100.0],["2022-09-20",67.5607,67.5883,66.0441,66.375,530400.0],["2022-09-21",66.614,68.1031,65.6488,65.6488,532900.0],["2022-09-22",65.3914,65.6948,62.5144,62.5787,1066300.0],["2022-09-23",61.4941,61.8342,60.5473,61.5125,906000.0],["2022-09-26",61.5492,62.6431,60.5013,60.8506,499700.0],["2022-09-27",61.5308,62.7809,60.9334,61.8342,494900.0],["2022-09-28",62.211,63.2589,61.7331,62.974,762800.0],["2022-09-29",61.6595,61.7698,59.8211,60.9517,583000.0],["2022-09-30",60.4094,61.6411,59.9222,60.1612,749700.0],["2022-10-03",60.9609,61.5768,59.7568,61.0896,752900.0],["2022-10-04",62.496,64.5366,62.496,64.5366,718100.0],["2022-10-05",63.3416,63.7737,62.5511,63.5898,942900.0],["2022-10-06",63.2405,64.7572,62.6798,64.4079,764900.0],["2022-10-07",63.3784,63.4887,61.8066,62.45,574000.0],["2022-10-10",62.4684,62.6523,61.3562,62.2478,386000.0],["2022-10-11",62.257,64.1873,61.4389,63.0107,699400.0],["2022-10-12",63.2773,63.9207,62.303,63.3508,440400.0],["2022-10-13",61.9628,65.0421,60.6668,64.5642,660800.0],["2022-10-14",64.9227,65.1341,61.7882,61.9629,614600.0],["2022-10-17",63.3049,63.4336,61.9629,62.9096,627600.0],["2022-10-18",64.3987,64.9227,63.2681,63.8013,380900.0],["2022-10-19",62.7074,63.1762,60.3359,61.8617,670400.0],["2022-10-20",61.9537,63.213,60.437,60.6852,301600.0],["2022-10-21",60.3635,61.7882,59.9039,61.7331,551400.0],["2022-10-24",62.1651,63.3968,61.7331,62.5511,615800.0],["2022-10-25",62.5971,64.9135,62.5971,64.8951,730600.0],["2022-10-26",65.1433,67.6527,64.0035,66.2647,712600.0],["2022-10-27",64.0678,66.4393,63.3508,64.8032,1447600.0],["2022-10-28",64.6193,66.7978,63.4336,66.2095,797000.0],["2022-10-31",65.9522,66.6232,64.7112,64.9594,718200.0],["2022-11-01",66.0716,67.285,65.3731,66.2831,738600.0],["2022-11-02",65.704,66.0533,61.9353,61.9996,1048500.0],["2022-11-03",60.63,61.9445,59.334,60.8874,921800.0],["2022-11-04",61.5952,63.0016,61.1999,61.9629,638800.0],["2022-11-07",62.45,63.2957,61.6136,63.1578,519100.0],["2022-11-08",63.6082,65.6304,63.0659,64.4998,446300.0],["2022-11-09",63.8104,64.748,62.9648,63.0383,304600.0],["2022-11-10",67.4137,70.3551,66.8162,69.5278,678500.0],["2022-11-11",70.1621,73.7193,69.9139,73.1862,787100.0],["2022-11-14",72.313,73.37,71.4397,71.596,683300.0],["2022-11-15",70.3183,71.6328,68.2409,68.3696,1194900.0],["2022-11-16",67.7446,67.8273,65.5477,66.9541,638300.0],["2022-11-17",65.6029,66.7886,64.5366,66.7059,527200.0],["2022-11-18",67.3677,67.4413,65.5569,67.1379,584200.0],["2022-11-21",66.4209,67.1011,64.9594,65.0146,459000.0],["2022-11-22",65.3426,67.3661,65.2687,67.2182,599400.0],["2022-11-23",67.0889,68.7243,66.6638,68.0221,345900.0],["2022-11-25",67.7911,68.2623,67.671,67.6802,184900.0],["2022-11-28",67.1905,67.7726,66.71,67.1628,438800.0],["2022-11-29",67.2275,67.9574,67.0704,67.3845,442000.0],["2022-11-30",67.671,68.5764,65.5181,68.558,547900.0],["2022-12-01",69.0661,69.676,67.6617,68.484,427100.0],["2022-12-02",67.7172,69.1678,67.7172,68.4194,415600.0],["2022-12-05",67.6433,67.8003,66.8117,66.9872,649300.0],["2022-12-06",66.978,67.7172,65.2132,66.4698,1000100.0],["2022-12-07",66.3589,67.2182,65.5366,65.666,421900.0],["2022-12-08",66.2665,67.1535,65.3888,66.5992,382700.0],["2022-12-09",65.8138,67.2459,65.5921,66.6269,677500.0],["2022-12-12",66.8302,68.5487,65.9894,68.4471,417900.0],["2022-12-13",71.1451,71.3298,68.3824,69.0199,582300.0],["2022-12-14",68.6319,69.3526,67.7818,68.6226,474800.0],["2022-12-15",67.44,67.5416,66.2203,67.0981,925300.0],["2022-12-16",66.7008,67.8373,66.1557,66.7562,1626500.0],["2022-12-19",66.6361,67.44,64.5387,64.9083,772500.0],["2022-12-20",64.511,65.3518,63.9566,64.1322,442700.0],["2022-12-21",64.9453,66.7932,64.9453,66.6731,490200.0],["2022-12-22",65.6198,66.0263,63.9197,64.973,402600.0],["2022-12-23",64.9545,66.1095,64.5572,66.0078,254100.0],["2022-12-27",65.9801,66.6823,65.5736,65.9801,187200.0],["2022-12-28",66.3774,66.3774,64.2153,64.4648,340700.0],["2022-12-29",64.9453,66.941,64.8806,66.784,410800.0],["2022-12-30",66.091,66.9872,65.9247,66.5992,300500.0],["2023-01-03",67.4677,68.0221,65.8046,66.6269,813000.0],["2023-01-04",67.4584,69.2602,66.8579,69.0477,399000.0],["2023-01-05",68.4471,70.1379,67.2644,69.4912,588100.0],["2023-01-06",70.6369,71.1081,69.7314,70.9695,518300.0],["2023-01-09",71.3114,72.0875,70.6369,71.1543,361600.0],["2023-01-10",70.8863,71.9951,70.3689,71.875,745500.0],["2023-01-11",72.337,73.3533,72.0321,72.6881,432300.0],["2023-01-12",73.2332,73.6582,71.9766,73.5566,432300.0],["2023-01-13",72.8452,73.8523,72.0044,73.2332,463200.0],["2023-01-17",72.9468,74.8409,72.8451,73.3256,520400.0],["2023-01-18",73.5474,73.9724,70.757,70.757,569800.0],["2023-01-19",70.0917,70.7108,69.1863,70.3227,603200.0],["2023-01-20",70.7755,72.1891,70.2488,72.0505,329900.0],["2023-01-23",72.2446,74.3605,71.9027,74.074,465700.0],["2023-01-24",73.7044,75.0165,73.5658,74.074,476000.0],["2023-01-25",72.9006,74.3974,72.762,74.1757,476500.0],["2023-01-26",73.9169,74.7485,71.607,72.6881,688900.0],["2023-01-27",72.2446,73.7876,71.9027,73.6398,529400.0],["2023-01-30",73.0392,74.5083,73.0392,73.7599,489700.0],["2023-01-31",74.3512,78.121,74.0925,77.9177,1151900.0],["2023-02-01",77.5389,80.1075,76.9568,79.627,945500.0],["2023-02-02",77.9731,84.5333,77.9731,83.6925,1538000.0],["2023-02-03",83.1288,86.067,82.8055,85.3741,991500.0],["2023-02-06",84.7088,85.7529,83.3968,83.4245,717300.0],["2023-02-07",82.9533,83.3136,81.1608,82.1679,747100.0],["2023-02-08",81.4842,83.1843,81.1331,81.6782,475300.0],["2023-02-09",82.5467,83.0272,79.7933,79.9689,375200.0],["2023-02-10",79.6455,80.7173,79.3406,79.895,504400.0],["2023-02-13",79.6363,81.3641,79.4884,81.3179,354000.0],["2023-02-14",80.5695,82.288,79.5808,81.5396,474000.0],["2023-02-15",80.819,82.4544,80.6896,82.4174,310000.0],["2023-02-16",81.6597,83.0919,81.3456,81.7244,639400.0],["2023-02-17",81.9,82.5283,80.976,82.3343,522000.0],["2023-02-21",80.8651,81.4657,79.9319,80.3662,534000.0],["2023-02-22",80.7265,82.2788,80.7081,81.2162,501100.0],["2023-02-23",81.9554,82.2326,80.3847,81.669,506800.0],["2023-02-24",80.0725,81.5112,79.9055,81.3998,471700.0],["2023-02-27",81.9196,82.4394,81.1585,81.2142,394400.0],["2023-02-28",81.2235,82.031,81.0843,81.1399,391700.0],["2023-03-01",81.075,82.0588,80.648,81.2142,328900.0],["2023-03-02",80.3788,82.0588,80.0911,82.0402,264700.0],["2023-03-03",82.5322,82.6064,81.2606,82.0774,424800.0],["2023-03-06",82.4765,82.8756,81.3998,81.5019,686300.0],["2023-03-07",81.0842,82.2259,80.9265,81.6411,416600.0],["2023-03-08",82.0031,82.5043,81.0564,82.0402,439700.0],["2023-03-09",81.8453,82.2166,79.2001,79.2558,431200.0],["2023-03-10",79.0794,79.3579,75.6452,77.2973,664700.0],["2023-03-13",75.8401,76.8332,74.0673,75.0048,814900.0],["2023-03-14",77.2138,78.142,75.5617,76.3599,662000.0],["2023-03-15",74.6242,74.9955,73.0649,74.3922,708600.0],["2023-03-16",73.3712,75.3111,73.0278,74.5221,677700.0],["2023-03-17",74.123,74.123,69.9834,70.5311,1613000.0],["2023-03-20",71.2736,73.6868,71.2457,72.0532,750600.0],["2023-03-21",73.4919,74.8192,73.1763,74.6335,723800.0],["2023-03-22",75.0141,75.7752,72.805,72.87,595700.0],["2023-03-23",73.0463,74.4479,71.1436,72.0625,458000.0],["2023-03-24",71.3664,71.8398,70.2712,71.5706,547300.0],["2023-03-27",72.6844,72.935,71.4314,72.508,325000.0],["2023-03-28",72.5823,73.3155,71.7098,72.6844,469000.0],["2023-03-29",73.7982,73.891,72.3224,73.1949,514400.0],["2023-03-30",73.8167,75.0976,73.167,73.2413,384100.0],["2023-03-31",73.761,76.2764,73.529,76.1093,457500.0],["2023-04-03",75.9515,77.0375,75.2832,76.2392,393400.0],["2023-04-04",77.0189,77.0189,73.8446,74.0581,677500.0],["2023-04-05",73.4084,73.6125,71.0787,71.9233,774800.0],["2023-04-06",71.979,72.1182,70.4846,70.7352,572800.0],["2023-04-10",70.6053,73.4548,70.6053,73.1856,469400.0],["2023-04-11",73.6125,75.7752,73.297,75.3111,433700.0],["2023-04-12",76.2671,76.2764,74.3272,74.9584,499400.0],["2023-04-13",75.3946,75.5895,74.1787,75.4967,449800.0],["2023-04-14",75.9608,77.121,75.1718,76.0629,280700.0],["2023-04-17",76.1557,77.3994,75.8958,77.0003,453700.0],["2023-04-18",77.1952,78.6896,77.1952,78.2626,718400.0],["2023-04-19",78.4204,79.5899,78.0585,79.4414,635000.0],["2023-04-20",78.8102,80.3232,78.5132,79.5064,464200.0],["2023-04-21",79.8405,80.6295,79.1722,79.9612,521100.0],["2023-04-24",80.1097,81.2142,79.3857,79.7941,416800.0],["2023-04-25",79.2465,79.4043,77.0003,77.3716,572400.0],["2023-04-26",77.3716,78.4297,77.056,77.1117,635500.0],["2023-04-27",77.0374,79.2093,74.9676,79.1073,854300.0],["2023-04-28",78.7731,79.989,78.4947,78.6989,718200.0],["2023-05-01",78.7639,80.3417,78.439,79.8591,629200.0],["2023-05-02",79.3022,79.9704,77.483,79.9704,513600.0],["2023-05-03",80.1839,80.9729,78.5411,78.6246,554100.0],["2023-05-04",77.7429,78.4018,74.3551,74.5685,638400.0],["2023-05-05",76.2671,76.7869,75.3111,76.7312,895700.0],["2023-05-08",77.3345,77.3345,76.2485,76.7404,415700.0],["2023-05-09",75.6545,75.803,75.0233,75.1533,379700.0],["2023-05-10",76.3506,76.3506,71.5335,72.5545,1038500.0],["2023-05-11",72.2853,72.7586,71.4128,71.682,1106200.0],["2023-05-12",71.9525,72.3071,70.9729,71.8592,593200.0],["2023-05-15",71.8033,72.6056,71.0475,72.5963,518900.0],["2023-05-16",71.8219,72.2418,70.0492,70.665,663900.0],["2023-05-17",70.9449,72.5496,70.9449,72.2884,608800.0],["2023-05-18",72.3444,74.9195,71.7473,74.6489,657100.0],["2023-05-19",74.9101,74.9101,70.721,71.2808,644100.0],["2023-05-22",71.1408,72.1485,70.9169,71.7193,384200.0],["2023-05-23",71.1408,72.7922,70.9076,71.0662,417800.0],["2023-05-24",70.8143,71.1968,69.4988,70.3478,410400.0],["2023-05-25",70.2452,71.514,70.0399,71.0848,510800.0],["2023-05-26",71.0475,72.4284,70.9262,72.3537,453100.0],["2023-05-30",72.9415,73.6786,71.8966,72.0458,512100.0],["2023-05-31",71.3834,72.0645,69.2095,70.4411,737000.0],["2023-06-01",70.4691,71.3088,69.62,71.0102,501300.0],["2023-06-02",72.3444,75.2553,71.8686,75.1807,791900.0],["2023-06-05",74.4249,74.5649,72.2791,72.3444,434200.0],["2023-06-06",72.9415,76.5429,72.9322,76.5242,805200.0],["2023-06-07",77.0933,79.911,76.8228,79.4352,560500.0],["2023-06-08",79.3698,79.6124,78.3435,79.3045,508000.0],["2023-06-09",79.3885,80.2002,78.3156,78.6514,500900.0],["2023-06-12",79.0433,80.0976,78.0543,79.3605,384000.0],["2023-06-13",79.4725,84.4546,79.4725,83.0832,1278400.0],["2023-06-14",82.8313,82.9245,80.0416,80.5454,659100.0],["2023-06-15",79.9763,81.1145,79.799,80.5734,545100.0],["2023-06-16",80.6667,80.9653,79.4352,79.967,1120700.0],["2023-06-20",79.799,79.799,78.1103,78.2409,639800.0],["2023-06-21",77.5225,78.9593,76.9814,78.1569,550800.0],["2023-06-22",77.9983,77.9983,75.8804,76.5429,706000.0],["2023-06-23",75.1994,76.3843,74.9941,75.33,1469300.0],["2023-06-26",75.5259,77.7837,75.3393,76.9161,672000.0],["2023-06-27",76.6082,78.4648,76.179,77.8584,475400.0],["2023-06-28",77.7371,78.1383,76.7295,77.5318,428000.0],["2023-06-29",77.9144,79.2952,77.9144,79.0806,340700.0],["2023-06-30",80.1536,81.3478,79.1552,80.8346,668000.0],["2023-07-03",80.5081,81.3198,80.3028,81.0772,255400.0],["2023-07-05",80.4428,80.4428,79.2392,79.3232,535900.0],["2023-07-06",78.1756,78.8194,77.1493,77.4945,760000.0],["2023-07-07",77.7091,80.2935,77.7091,79.0526,789800.0],["2023-07-10",79.0433,80.9559,79.0433,79.7524,414500.0],["2023-07-11",80.2189,82.4674,79.9296,82.3648,505000.0],["2023-07-12",83.5683,84.1281,82.1035,82.8312,658500.0],["2023-07-13",82.7753,83.0179,81.6837,82.3834,363800.0],["2023-07-14",81.4224,81.4224,76.039,78.2689,1116000.0],["2023-07-17",76.7668,79.4258,76.3283,79.0153,638700.0],["2023-07-18",79.1926,81.0586,78.2129,79.5005,711300.0],["2023-07-19",78.4648,81.5157,77.7931,81.0865,998500.0],["2023-07-20",80.5454,81.3011,79.5378,79.8084,494500.0],["2023-07-21",80.676,81.4224,79.715,80.4708,593400.0],["2023-07-24",80.3775,81.7396,80.3775,81.4224,433700.0],["2023-07-25",81.3291,81.6743,80.2748,81.0679,444800.0],["2023-07-26",81.2078,82.9525,81.0679,82.7006,615500.0],["2023-07-27",82.4394,84.4267,79.5285,79.8177,1013700.0],["2023-07-28",80.6294,81.3291,79.5658,79.8084,586000.0],["2023-07-31",79.8737,80.5921,79.0526,80.5267,627000.0],["2023-08-01",80.1349,80.1349,78.2596,79.3698,751000.0],["2023-08-02",78.2782,80.4988,77.6345,80.3028,596500.0],["2023-08-03",79.7337,80.4334,77.7931,78.1383,955700.0],["2023-08-04",78.3342,79.5284,77.4852,78.9593,533300.0],["2023-08-07",78.8753,80.0136,78.5395,79.6964,513900.0],["2023-08-08",78.5955,79.0899,77.4852,79.0153,572300.0],["2023-08-09",78.81,80.3775,78.4182,80.2935,449400.0],["2023-08-10",80.8253,81.4504,79.5098,79.9483,400800.0],["2023-08-11",79.5378,80.1629,79.2206,79.7524,384800.0],["2023-08-14",79.1739,80.2189,78.7447,80.1442,382500.0],["2023-08-15",79.2579,79.771,78.3809,78.4275,465600.0],["2023-08-16",78.101,79.0993,77.3826,77.4199,437200.0],["2023-08-17",77.7931,78.6887,77.3732,77.5785,479400.0],["2023-08-18",76.7575,78.157,76.5242,77.2893,610500.0],["2023-08-21",77.3452,77.6904,75.4139,76.3376,538600.0],["2023-08-22",76.4126,76.647,74.95,75.25,620500.0],["2023-08-23",74.65,76.3376,74.2374,76.3376,766700.0],["2023-08-24",76.1032,76.347,74.8656,75.025,721500.0],["2023-08-25",75.6719,76.6283,75.0531,75.7938,568900.0],["2023-08-28",76.347,77.0314,75.475,76.0188,521800.0],["2023-08-29",76.0469,77.0877,75.2781,77.0126,574900.0],["2023-08-30",75.8219,75.8219,73.3936,73.4874,1251500.0],["2023-08-31",74.003,75.5032,73.3092,74.1812,754200.0],["2023-09-01",74.8562,76.347,74.8562,76.1689,469100.0],["2023-09-05",75.3719,75.3719,72.6998,72.9248,614100.0],["2023-09-06",73.3749,73.778,72.5029,72.6811,251500.0],["2023-09-07",72.1935,72.6717,71.1716,71.5185,733600.0],["2023-09-08",71.7154,72.6717,71.2934,71.6216,740000.0],["2023-09-11",69.8965,71.3684,69.8027,70.7778,1305100.0],["2023-09-12",70.909,72.2216,70.5527,71.6966,694700.0],["2023-09-13",71.8372,72.2404,70.7215,71.7435,893600.0],["2023-09-14",72.6529,73.178,72.231,72.9904,576700.0],["2023-09-15",72.5029,73.5061,72.2779,72.5967,1486600.0],["2023-09-18",72.6248,73.5342,70.5434,71.5185,794000.0],["2023-09-19",71.2559,73.1873,71.1528,72.4748,920900.0],["2023-09-20",72.9154,74.3593,72.9154,73.4874,965900.0],["2023-09-21",72.6342,73.8343,72.1748,73.2717,823500.0],["2023-09-22",73.5436,73.8624,72.953,73.6468,819400.0],["2023-09-25",73.328,74.6687,73.1686,74.5562,568300.0],["2023-09-26",73.7593,74.2281,73.4593,73.478,895200.0],["2023-09-27",73.403,73.6561,72.5873,73.3467,646700.0],["2023-09-28",73.2155,74.5468,72.7936,74.0312,504800.0],["2023-09-29",74.8937,75.2875,73.6936,74.0687,449200.0],["2023-10-02",73.9561,74.6124,73.4311,73.9468,424700.0],["2023-10-03",73.2717,73.2905,71.0497,71.2372,852500.0],["2023-10-04",71.1997,71.9685,70.3559,71.5372,799000.0],["2023-10-05",71.1153,71.6028,69.2214,69.2683,914000.0],["2023-10-06",68.9682,70.234,68.0494,69.5777,653400.0],["2023-10-09",68.7995,70.159,68.0963,70.0277,387000.0],["2023-10-10",70.4871,71.4809,70.1402,71.3497,549000.0],["2023-10-11",71.2935,72.156,70.6746,71.0778,730300.0],["2023-10-12",71.1059,71.1059,68.7432,69.5214,506600.0],["2023-10-13",69.4745,69.8308,68.9401,69.3151,379900.0],["2023-10-16",70.3465,70.984,69.5777,70.1121,583300.0],["2023-10-17",69.4464,71.4809,69.4464,71.0684,717700.0],["2023-10-18",69.9058,70.309,69.1182,69.1745,498700.0],["2023-10-19",68.987,69.5589,68.04,68.2088,593100.0],["2023-10-20",68.1338,68.1526,67.215,67.5619,761000.0],["2023-10-23",67.44,67.8431,66.4555,66.568,482800.0],["2023-10-24",66.7274,66.9337,64.8429,65.1523,909400.0],["2023-10-25",64.5054,65.1336,63.5303,64.4772,1335500.0],["2023-10-26",66.1743,66.268,62.3208,63.6803,1282400.0],["2023-10-27",63.6616,65.1054,63.5678,63.8585,796600.0],["2023-10-30",64.6085,65.2273,62.9865,63.5959,665000.0],["2023-10-31",64.046,65.6398,64.0084,65.1335,763700.0],["2023-11-01",64.6272,65.7805,63.7084,65.5929,567100.0],["2023-11-02",66.7556,67.9744,66.7556,67.7025,880300.0],["2023-11-03",69.1651,70.2527,68.1338,70.1027,723400.0],["2023-11-06",69.9433,70.0933,67.965,68.0775,684500.0],["2023-11-07",67.665,68.2369,66.5587,66.6899,535500.0],["2023-11-08",67.0274,67.7119,66.3149,67.4962,702700.0],["2023-11-09",67.7775,67.7775,64.871,65.1898,502100.0],["2023-11-10",65.4992,66.1368,65.1429,65.9867,285600.0],["2023-11-13",65.4617,66.3243,65.1429,65.9024,315800.0],["2023-11-14",68.3213,70.9653,68.3213,70.5715,652100.0],["2023-11-15",70.9653,74.5562,70.6184,74.3499,1466900.0],["2023-11-16",73.5999,74.2374,70.5621,70.8903,846600.0],["2023-11-17",71.9873,72.8498,71.1716,72.2967,1275100.0],["2023-11-20",73.2999,74.4437,72.6623,74.1249,1138600.0],["2023-11-21",73.6726,74.2757,73.1731,73.7668,836300.0],["2023-11-22",74.2286,74.8505,73.1543,73.5595,442900.0],["2023-11-24",73.2862,74.2286,73.0318,73.7668,275100.0],["2023-11-27",73.3239,73.9365,72.8716,73.569,796600.0],["2023-11-28",73.1072,74.4171,72.6549,73.9836,726400.0],["2023-11-29",74.9259,75.8777,74.6621,75.0955,824700.0],["2023-11-30",75.0767,75.4536,74.1155,74.3228,722100.0],["2023-12-01",74.2286,78.5257,73.8139,78.3278,792800.0],["2023-12-04",77.9697,79.468,77.6022,78.554,567000.0],["2023-12-05",78.0262,78.0451,76.0944,76.575,455000.0],["2023-12-06",77.376,79.3832,77.376,77.6776,458700.0],["2023-12-07",77.6681,79.8073,77.2629,79.779,424300.0],["2023-12-08",79.3926,80.7496,79.3926,79.8167,530000.0],["2023-12-11",79.6282,80.1748,78.8272,79.8826,485100.0],["2023-12-12",79.8073,80.1088,78.9497,79.6282,516800.0],["2023-12-13",79.7225,83.3411,79.1382,83.2091,827300.0],["2023-12-14",85.3671,90.0129,85.3388,89.5134,1364900.0],["2023-12-15",89.4192,90.4275,88.147,89.7019,1248100.0],["2023-12-18",90.2296,90.2296,88.703,89.7113,670200.0],["2023-12-19",89.994,90.8987,88.8255,90.6537,822700.0],["2023-12-20",89.815,91.1343,88.9951,89.0423,751300.0],["2023-12-21",90.3333,91.5206,90.0788,91.417,618900.0],["2023-12-22",91.2662,92.397,90.4746,92.2462,463800.0],["2023-12-26",92.5384,93.933,92.3216,93.3017,336800.0],["2023-12-27",93.7069,93.7823,92.8399,93.1792,528500.0],["2023-12-28",92.8682,93.0001,91.907,92.7174,653200.0],["2023-12-29",92.2651,93.0566,91.0589,91.172,659000.0],["2024-01-02",89.3532,91.4358,88.637,89.5228,1198600.0],["2024-01-03",87.8643,87.8643,84.6227,84.8017,850900.0],["2024-01-04",83.897,84.3965,82.7097,84.1044,966100.0],["2024-01-05",83.6992,85.6215,82.9641,84.4719,798900.0],["2024-01-08",84.6132,85.9514,83.8499,85.3954,636400.0],["2024-01-09",84.6227,85.1504,83.8876,84.3588,611000.0],["2024-01-10",84.4907,84.83,83.2186,83.2562,513600.0],["2024-01-11",83.3316,83.7274,82.0595,83.162,468600.0],["2024-01-12",84.0855,84.3682,81.4281,81.6448,464400.0],["2024-01-16",80.6554,81.136,79.9392,80.9946,503400.0],["2024-01-17",80.514,81.5129,80.0617,80.3821,444400.0],["2024-01-18",80.5234,81.3998,79.6188,80.646,517100.0],["2024-01-19",80.759,82.1349,80.0523,81.8427,588000.0],["2024-01-22",82.3987,83.6049,82.3045,82.7757,490500.0],["2024-01-23",83.6709,84.519,81.07,81.1643,389800.0],["2024-01-24",81.9841,81.9841,78.7707,79.4963,549100.0],["2024-01-25",77.9037,79.7696,77.3949,78.5916,953100.0],["2024-01-26",79.3455,80.1371,77.7247,78.1016,603100.0],["2024-01-29",78.1205,80.5517,77.8566,80.2407,875300.0],["2024-01-30",78.7424,79.2984,77.0556,77.5268,1731500.0],["2024-01-31",77.5174,78.3561,75.7552,76.0285,1436800.0],["2024-02-01",76.7446,80.759,76.4242,79.6188,3110200.0],["2024-02-02",78.5163,81.7014,77.9132,80.6648,1848300.0],["2024-02-05",79.4492,80.4575,79.0157,79.3926,1302700.0],["2024-02-06",79.1571,79.8544,78.9215,79.1947,940100.0],["2024-02-07",79.468,79.468,78.1676,78.6576,405900.0],["2024-02-08",79.223,80.5894,79.1947,79.7978,470900.0],["2024-02-09",79.8167,81.2679,79.1759,81.249,565100.0],["2024-02-12",81.2773,83.3599,81.1266,82.8039,626500.0],["2024-02-13",79.4303,80.4386,78.799,80.269,909700.0],["2024-02-14",81.7014,82.0218,80.1088,81.6448,489700.0],["2024-02-15",83.2091,83.5861,82.182,83.0112,482300.0],["2024-02-16",82.0595,82.4929,81.3998,81.4375,371500.0],["2024-02-20",83.1243,83.1243,81.2019,82.1631,428800.0],["2024-02-21",81.8239,83.228,81.5883,82.7285,364300.0],["2024-02-22",82.8416,84.029,82.7003,83.652,510600.0],["2024-02-23",83.8698,83.8698,82.4969,83.0082,618900.0],["2024-02-26",83.1123,84.2485,82.336,82.3454,453000.0],["2024-02-27",83.1881,83.1881,81.4365,81.8341,508700.0],["2024-02-28",80.6411,82.0709,80.5559,81.891,503200.0],["2024-02-29",82.6011,83.1124,81.9383,82.7526,567200.0],["2024-03-01",82.6673,83.2733,81.1714,83.1976,324700.0],["2024-03-04",83.0271,84.2486,82.923,83.6142,499300.0],["2024-03-05",82.7147,85.754,82.6295,84.3054,712100.0],["2024-03-06",84.0308,84.7409,82.9324,83.1692,514300.0],["2024-03-07",83.7467,84.9492,83.7467,84.7882,388100.0],["2024-03-08",86.1043,88.0264,85.0912,85.451,832400.0],["2024-03-11",85.4415,86.4925,84.2675,85.4131,482400.0],["2024-03-12",84.8356,85.451,84.0876,84.6841,454200.0],["2024-03-13",84.6367,85.4794,84.0592,84.5705,688700.0],["2024-03-14",84.6083,84.8356,80.2056,80.5749,741100.0],["2024-03-15",80.1204,83.2354,80.1204,82.8283,2026800.0],["2024-03-18",82.5916,83.2638,81.3134,82.3738,742100.0],["2024-03-19",81.8341,84.5894,81.8341,84.419,747900.0],["2024-03-20",84.6651,87.3825,84.6651,87.231,1146500.0],["2024-03-21",88.0074,89.4182,88.0074,88.9827,893400.0],["2024-03-22",88.8596,88.9069,87.0701,87.3636,734700.0],["2024-03-25",87.9317,88.4335,87.7329,88.0453,555000.0],["2024-03-26",89.0111,89.0111,88.0169,88.301,460100.0],["2024-03-27",89.0205,90.7722,88.9921,90.6207,632900.0],["2024-03-28",90.5923,91.5107,90.4029,91.3876,748700.0],["2024-04-01",91.2361,91.3781,90.2988,90.7722,530600.0],["2024-04-02",89.6644,90.1188,88.1779,88.9069,780000.0],["2024-04-03",88.5282,89.7212,88.5282,89.172,702500.0],["2024-04-04",90.3082,90.3082,87.7518,88.4146,1142000.0],["2024-04-05",88.3483,89.191,88.14,88.6797,752900.0],["2024-04-08",89.6644,89.6644,87.2595,88.301,797200.0],["2024-04-09",88.4335,89.03,87.7897,88.6702,483900.0],["2024-04-10",86.1516,86.7955,85.3942,85.9149,757900.0],["2024-04-11",86.0854,86.0854,83.8035,83.8982,880300.0],["2024-04-12",82.9798,83.4532,81.8531,82.5159,618400.0],["2024-04-15",81.8341,83.1408,80.679,80.9347,656200.0],["2024-04-16",80.4612,81.2944,79.9878,80.4044,591300.0],["2024-04-17",80.0162,80.4612,78.2551,78.4161,729100.0],["2024-04-18",78.3972,79.0883,77.3272,77.7154,594100.0],["2024-04-19",77.3462,79.789,77.3462,79.4765,885700.0],["2024-04-22",80.092,80.9536,79.7038,80.4044,713000.0],["2024-04-23",80.4044,82.3359,80.0162,81.7679,718900.0],["2024-04-24",82.014,82.7242,81.3418,81.5501,913900.0],["2024-04-25",79.3535,79.5334,74.8844,75.746,1799100.0],["2024-04-26",75.5188,77.7533,75.5188,76.7686,682400.0],["2024-04-29",77.6302,78.1604,76.8822,77.7438,502200.0],["2024-04-30",77.1379,77.8953,76.2763,76.352,465700.0],["2024-05-01",76.3615,77.564,75.4147,76.0585,616600.0],["2024-05-02",76.8917,77.5829,75.5946,76.8349,504800.0],["2024-05-03",78.4161,78.7569,76.7686,77.0053,523800.0],["2024-05-06",77.9332,78.9368,77.3841,77.5071,439100.0],["2024-05-07",77.8859,78.8895,77.3083,77.3462,561700.0],["2024-05-08",76.8254,77.6208,76.8254,77.3367,843900.0],["2024-05-09",77.3935,79.7227,77.3935,79.3535,741700.0],["2024-05-10",79.677,80.2575,78.3638,79.3535,596400.0],["2024-05-13",80.0576,81.3898,79.3249,79.3725,565800.0],["2024-05-14",80.6571,80.9712,79.715,80.0767,409400.0],["2024-05-15",80.9045,80.9045,78.8206,78.8681,423500.0],["2024-05-16",78.5256,78.6017,77.3932,77.4217,642000.0],["2024-05-17",77.298,77.5645,76.6129,77.4978,433500.0],["2024-05-20",77.6501,78.3448,76.8983,77.6216,484200.0],["2024-05-21",77.2885,77.7357,76.5748,77.0125,424700.0],["2024-05-22",77.5645,78.0593,76.1275,77.003,583000.0],["2024-05-23",77.4883,77.4883,74.9761,75.3663,678200.0],["2024-05-24",75.9658,75.9753,75.1855,75.6232,550400.0],["2024-05-28",75.6422,76.0133,74.2339,74.2624,472800.0],["2024-05-29",73.0349,73.9198,72.8826,73.4631,486600.0],["2024-05-30",73.7486,76.8698,73.7486,76.6795,601800.0],["2024-05-31",77.1267,79.6484,77.0125,78.5351,1248300.0],["2024-06-03",79.5628,79.5628,76.5082,77.9261,750400.0],["2024-06-04",76.7556,77.7262,73.8627,73.9674,827000.0],["2024-06-05",73.9294,74.5669,73.1776,74.2719,763200.0],["2024-06-06",73.8628,74.3481,73.3013,73.4916,581800.0],["2024-06-07",72.4258,73.5107,72.3307,73.4441,628500.0],["2024-06-10",72.3402,73.6629,72.2546,73.2823,596400.0],["2024-06-11",72.9302,72.9302,71.6741,71.9786,653700.0],["2024-06-12",73.9389,75.0047,72.3878,72.4829,638800.0],["2024-06-13",72.2926,72.7399,70.9985,71.5218,572200.0],["2024-06-14",70.7796,71.1602,69.5235,70.8747,800100.0],["2024-06-17",70.5322,72.0547,70.0944,71.1602,554200.0],["2024-06-18",71.0555,71.1697,69.9422,70.1896,636100.0],["2024-06-20",69.8375,70.6273,69.4759,70.123,916700.0],["2024-06-21",69.3332,70.6369,69.238,70.5798,1383200.0],["2024-06-24",71.046,72.3497,70.9223,71.6646,485800.0],["2024-06-25",71.1031,71.6646,68.4577,68.5814,774500.0],["2024-06-26",68.5053,69.0096,67.6013,67.8582,1055700.0],["2024-06-27",67.8296,67.8296,66.526,67.5537,1360100.0],["2024-06-28",67.8392,69.2856,67.8392,69.2475,1127800.0],["2024-07-01",69.3712,69.5996,67.0874,67.3919,723000.0],["2024-07-02",67.173,67.2777,66.0977,66.4022,856000.0],["2024-07-03",66.3071,67.3158,66.2405,66.2405,519200.0],["2024-07-05",65.9455,66.5069,65.7076,66.0977,1047200.0],["2024-07-08",66.5164,67.5727,66.3261,67.5537,943200.0],["2024-07-09",67.1255,67.4395,65.974,66.1739,580100.0],["2024-07-10",66.5545,67.9153,66.2881,67.7916,873800.0],["2024-07-11",69.7328,72.6352,69.533,72.3973,1202300.0],["2024-07-12",73.0729,74.9952,72.797,73.5678,1057100.0],["2024-07-15",73.9389,76.4701,73.3298,74.7763,885900.0],["2024-07-16",75.4519,78.5541,75.1855,78.3638,948000.0],["2024-07-17",77.4408,78.7064,76.8888,77.7643,960700.0],["2024-07-18",77.3075,79.2964,75.2235,75.4614,917500.0],["2024-07-19",75.1284,75.3187,73.6915,74.1482,750500.0],["2024-07-22",74.605,74.6811,72.3021,74.1958,694500.0],["2024-07-23",71.7312,73.9198,70.9699,73.4345,1064700.0],["2024-07-24",73.1966,74.0911,69.6091,69.9517,1665000.0],["2024-07-25",71.2268,76.413,70.732,75.195,2739800.0],["2024-07-26",74.2053,76.1561,74.1007,76.1085,1573600.0],["2024-07-29",77.2219,79.658,76.6033,77.7357,1324700.0],["2024-07-30",78.0783,79.3439,77.2219,78.9919,959600.0],["2024-07-31",79.1822,80.0957,77.5074,77.5074,767100.0],["2024-08-01",77.4027,77.9831,73.5678,73.8342,844700.0],["2024-08-02",71.7597,74.0531,70.2372,73.5868,957800.0],["2024-08-05",70.5702,73.0824,69.552,71.8834,706900.0],["2024-08-06",71.931,73.1491,71.0841,71.1602,528700.0],["2024-08-07",72.3117,73.3584,70.2372,70.3419,579500.0],["2024-08-08",71.5599,72.835,70.7415,72.4829,631200.0],["2024-08-09",72.4163,72.9016,70.732,71.0365,503100.0],["2024-08-12",71.3315,71.7788,70.0469,70.8747,513900.0],["2024-08-13",71.341,72.9207,70.9223,72.5305,476800.0],["2024-08-14",72.8921,72.8921,70.2752,70.4751,316700.0],["2024-08-15",72.4163,73.6534,72.3592,72.9778,395000.0],["2024-08-16",72.8636,74.0436,72.5686,73.1776,315700.0],["2024-08-19",73.4726,74.034,72.5971,72.6637,633200.0],["2024-08-20",72.4068,73.5773,71.9596,72.0357,382400.0],["2024-08-21",73.0022,74.1887,72.1601,73.8634,329100.0],["2024-08-22",73.7868,74.2557,72.9065,73.1266,390100.0],["2024-08-23",73.5285,77.5475,72.6385,77.0881,459800.0],["2024-08-26",77.5762,79.0689,77.5762,78.4661,1045100.0],["2024-08-27",77.6623,77.6623,76.2365,76.9733,471500.0],["2024-08-28",76.2939,77.136,75.4805,76.2556,410300.0],["2024-08-29",76.5618,76.9637,75.2222,75.4327,381100.0],["2024-08-30",76.026,76.1504,74.9255,75.6432,371700.0],["2024-09-03",75.0691,75.7676,73.6241,73.8634,451400.0],["2024-09-04",73.1744,74.7437,73.1361,74.7055,272200.0],["2024-09-05",75.2796,75.2796,73.2031,73.2988,317100.0],["2024-09-06",72.9447,73.9973,72.1601,72.2366,259000.0],["2024-09-09",72.4089,72.8204,71.5381,72.3993,517500.0],["2024-09-10",72.428,72.428,70.6769,71.5477,470200.0],["2024-09-11",71.1458,72.7055,70.5812,72.7055,549900.0],["2024-09-12",72.6385,73.0213,71.6721,72.5428,326500.0],["2024-09-13",73.5476,76.3992,73.3275,75.7389,1130100.0],["2024-09-16",76.026,76.8585,75.4518,76.7149,840500.0],["2024-09-17",77.3082,79.2699,77.0403,78.4278,718100.0],["2024-09-18",78.7914,81.0306,77.6814,78.6957,528900.0],["2024-09-19",80.7052,80.8201,79.4613,80.7818,615400.0],["2024-09-20",80.6095,80.7531,78.8584,79.3656,1386600.0],["2024-09-23",80.0928,80.1981,77.9876,78.0163,685600.0],["2024-09-24",78.6957,79.6239,78.2843,79.2507,519800.0],["2024-09-25",79.155,79.4804,77.3369,77.4613,546300.0],["2024-09-26",78.9637,80.3416,78.9637,79.3751,961900.0],["2024-09-27",80.5904,82.1502,79.9493,80.887,794900.0],["2024-09-30",80.4182,81.4133,79.777,80.2076,531700.0],["2024-10-01",80.0067,80.0067,78.0451,78.868,410000.0],["2024-10-02",78.2938,78.7436,77.4518,78.1982,417600.0],["2024-10-03",77.4901,78.5522,76.8681,78.5331,517500.0],["2024-10-04",79.8919,80.2459,78.1886,78.8297,279700.0],["2024-10-07",78.5139,78.5235,76.3322,77.5953,421300.0],["2024-10-08",77.2795,77.6719,76.4087,76.935,523900.0],["2024-10-09",76.9924,79.155,76.9924,78.3895,539900.0],["2024-10-10",77.7484,78.112,77.0212,77.3752,797200.0],["2024-10-11",77.5953,79.2986,77.5953,78.935,411000.0],["2024-10-14",78.5331,79.6526,77.8537,79.6048,381500.0],["2024-10-15",79.7292,81.7004,79.5378,79.7675,532400.0],["2024-10-16",80.667,81.6334,79.7866,80.2746,584700.0],["2024-10-17",80.1598,80.7244,79.2029,80.5426,569300.0],["2024-10-18",81.1646,81.1646,80.0737,80.4182,372900.0],["2024-10-21",79.844,79.9014,77.9302,78.0355,674700.0],["2024-10-22",76.3896,77.0786,74.8586,75.4231,923800.0],["2024-10-23",74.8873,75.7102,73.2414,73.6911,1002000.0],["2024-10-24",74.3897,77.069,72.7916,76.514,1080800.0],["2024-10-25",76.5236,78.8871,76.4949,77.2795,1113900.0],["2024-10-28",78.1025,78.9541,77.4135,78.5139,490100.0],["2024-10-29",77.8728,79.3082,77.3943,79.222,435300.0],["2024-10-30",78.8393,80.112,77.8632,78.0833,617800.0],["2024-10-31",78.3417,78.6287,76.2461,76.3035,500000.0],["2024-11-01",76.8106,77.7771,76.2365,77.4039,582700.0],["2024-11-04",77.4996,78.7819,77.069,77.136,358600.0],["2024-11-05",76.4183,78.2269,76.3035,78.0738,437500.0],["2024-11-06",81.1358,82.9635,79.1455,82.2458,1120900.0],["2024-11-07",82.5425,83.0114,79.7196,79.9301,445400.0],["2024-11-08",80.0928,80.6574,78.667,80.2363,355400.0],["2024-11-11",80.9349,81.5569,79.423,79.7196,472600.0],["2024-11-12",79.2412,79.2412,76.8106,76.935,455700.0],["2024-11-13",77.5379,78.7532,77.3369,78.1407,266300.0],["2024-11-14",78.6766,79.4325,77.0211,77.3943,271200.0],["2024-11-15",77.7484,78.1886,76.2843,76.7437,416800.0],["2024-11-18",76.5044,77.3082,75.9399,76.4566,357700.0],["2024-11-19",75.7485,76.3609,74.9734,76.1025,420700.0],["2024-11-20",75.8235,75.8813,74.2363,75.4676,574700.0],["2024-11-21",75.6504,78.2189,75.1309,78.0457,448100.0],["2024-11-22",78.7576,80.0659,77.9207,79.2386,542400.0],["2024-11-25",80.5758,84.3179,79.7388,82.5574,979300.0],["2024-11-26",80.4988,81.4415,76.9875,77.6706,661200.0],["2024-11-27",78.5171,79.8446,77.382,77.5551,373700.0],["2024-11-29",77.9014,78.9115,77.3146,77.4493,207000.0],["2024-12-02",77.6609,78.0457,76.8529,76.8721,482100.0],["2024-12-03",76.8336,77.4589,75.9197,76.4873,620000.0],["2024-12-04",76.4296,76.9779,75.4965,75.8909,456600.0],["2024-12-05",76.0063,76.8048,74.496,74.6884,454900.0],["2024-12-06",75.0347,76.0352,73.5437,73.89,593300.0],["2024-12-09",74.3036,75.7851,74.1882,74.7942,698500.0],["2024-12-10",74.8423,74.8423,72.6683,73.6302,613700.0],["2024-12-11",74.4864,75.1598,72.6394,72.928,666700.0],["2024-12-12",72.9953,73.4571,72.0237,72.1199,506500.0],["2024-12-13",71.9275,72.447,70.0709,70.7924,598400.0],["2024-12-16",70.4942,70.9848,69.1859,69.6572,705600.0],["2024-12-17",69.3686,70.3883,68.2143,68.7049,876500.0],["2024-12-18",69.0704,70.5134,65.3572,65.3764,929700.0],["2024-12-19",65.6073,67.1561,64.2316,64.299,875500.0],["2024-12-20",63.9431,65.4822,63.8757,64.2124,1805500.0],["2024-12-23",63.6545,64.6164,62.8753,63.3466,665000.0],["2024-12-24",63.1735,63.5967,62.7213,63.4813,261500.0],["2024-12-26",62.9811,63.7218,62.7213,63.2408,508600.0],["2024-12-27",62.6348,63.7122,61.567,62.2403,507700.0],["2024-12-30",61.692,62.4039,60.6819,62.0479,901500.0],["2024-12-31",62.6348,62.7694,61.7305,62.2211,757000.0],["2025-01-02",63.0196,63.6448,61.288,61.3168,533600.0],["2025-01-03",61.413,62.5001,60.7493,62.0479,555800.0],["2025-01-06",62.5289,64.8762,62.5289,63.7218,1103100.0],["2025-01-07",63.6545,64.9628,62.8175,63.2985,547100.0],["2025-01-08",62.6348,62.9137,61.2303,62.6636,471500.0],["2025-01-10",61.7882,61.7882,60.2587,60.9513,763500.0],["2025-01-13",60.9224,62.048,60.2875,61.8459,417000.0],["2025-01-14",62.3077,63.3081,61.9902,63.2985,443800.0],["2025-01-15",65.0012,65.7227,64.4337,64.7319,510900.0],["2025-01-16",64.4625,65.2802,63.6448,65.0109,488900.0],["2025-01-17",65.4149,65.7035,64.299,64.8858,731300.0],["2025-01-21",65.5784,66.6366,65.4149,66.6174,547200.0],["2025-01-22",66.2903,66.5019,64.9435,64.9628,692100.0],["2025-01-23",65.5496,66.752,64.6742,65.7997,854600.0],["2025-01-24",65.5784,66.1268,65.1648,65.6169,748700.0],["2025-01-27",65.8959,68.1373,65.7612,67.8295,860100.0],["2025-01-28",66.4057,66.9925,65.0974,65.9536,1254700.0],["2025-01-29",65.9536,66.9733,65.0782,65.5784,955800.0],["2025-01-30",67.2427,70.6673,64.6742,66.4153,1751500.0],["2025-01-31",65.7612,67.9641,64.78,64.8762,1359000.0],["2025-02-03",62.5289,64.9628,61.3361,63.616,1049000.0],["2025-02-04",63.616,64.6453,63.135,64.578,556500.0],["2025-02-05",64.5972,64.5972,63.4621,64.0393,481400.0],["2025-02-06",65.0782,65.0782,63.337,63.8276,422400.0],["2025-02-07",63.7218,63.9142,62.5578,63.2023,637400.0],["2025-02-10",64.222,64.222,62.9426,63.0676,637300.0],["2025-02-11",62.5193,63.5486,62.3462,63.3274,468900.0],["2025-02-12",62.1538,62.1538,60.7974,61.769,497700.0],["2025-02-13",62.096,62.7213,61.4611,62.5097,547500.0],["2025-02-14",63.0003,64.3952,62.5578,63.0869,441900.0],["2025-02-18",63.0869,63.4813,61.1629,62.3269,1136300.0],["2025-02-19",61.4804,62.8175,60.8359,62.2307,1232800.0],["2025-02-20",62.4327,63.2312,61.086,61.5862,543100.0],["2025-02-21",62.0287,62.2019,59.9604,60.3549,510900.0],["2025-02-24",60.2871,60.8585,59.4928,60.2677,771000.0],["2025-02-25",60.3452,62.7764,60.1805,62.4568,737400.0],["2025-02-26",62.9508,62.9508,60.0546,60.5098,603800.0],["2025-02-27",60.1224,60.442,58.1755,58.3595,806800.0],["2025-02-28",58.2336,58.9697,57.3909,58.9407,867000.0],["2025-03-03",59.4734,60.1708,56.771,57.1584,872100.0],["2025-03-04",56.1801,56.5675,53.6617,53.7004,1257400.0],["2025-03-05",54.0104,56.122,53.6811,56.0929,1174000.0],["2025-03-06",55.8798,57.5168,55.6764,56.9066,1333400.0],["2025-03-07",56.9937,57.478,56.1413,57.2649,687000.0],["2025-03-10",56.9163,57.5846,56.0929,56.8581,949700.0],["2025-03-11",56.7806,57.0325,54.1363,55.6377,893300.0],["2025-03-12",55.5892,55.783,53.6907,54.7562,719700.0],["2025-03-13",54.3785,55.5699,53.2452,54.456,733800.0],["2025-03-14",55.2308,55.9186,54.6303,55.8992,638400.0],["2025-03-17",55.5505,57.6524,55.5505,57.3715,885200.0],["2025-03-18",57.1875,57.1875,55.2696,55.318,556500.0],["2025-03-19",55.5795,55.9961,54.0007,55.0081,766300.0],["2025-03-20",53.9038,55.6086,53.6036,54.5916,614100.0],["2025-03-21",53.5454,55.289,53.5261,54.8531,1245700.0],["2025-03-24",55.3277,56.7613,55.1727,56.0542,614100.0],["2025-03-25",56.1801,56.3254,54.1072,54.4656,721700.0],["2025-03-26",54.5916,55.2696,53.9329,54.5722,951300.0],["2025-03-27",54.3978,55.0468,53.7101,54.2332,1293100.0],["2025-03-28",53.7585,54.0976,51.3273,51.8116,1345200.0],["2025-03-31",51.1045,52.5962,50.4846,52.1603,1490900.0],["2025-04-01",52.2475,53.1483,51.4145,52.2378,1080900.0],["2025-04-02",51.7632,53.991,51.7632,53.8167,607400.0],["2025-04-03",50.9786,51.3757,46.3679,46.4261,1816200.0],["2025-04-04",43.5396,46.1645,41.4861,45.2153,2983500.0],["2025-04-07",43.2587,45.5059,42.4353,43.8495,2139600.0],["2025-04-08",45.3122,45.3315,39.8782,40.6143,1733100.0],["2025-04-09",39.7619,46.8232,39.7135,46.552,1857900.0],["2025-04-10",44.6341,46.213,40.9243,42.8325,1987200.0],["2025-04-11",42.755,42.8809,40.5465,42.8519,1910200.0],["2025-04-14",43.898,44.0239,41.5539,43.3071,1494200.0],["2025-04-15",42.9681,43.8786,41.7186,42.0963,1319600.0],["2025-04-16",42.077,42.7647,41.273,41.9801,1174400.0],["2025-04-17",41.951,43.1424,41.951,42.4257,1181100.0],["2025-04-21",41.8445,42.3094,40.7306,42.1157,1319400.0],["2025-04-22",42.4741,43.4911,42.1835,43.4137,985300.0],["2025-04-23",45.1281,46.213,43.4233,43.8495,1944000.0],["2025-04-24",43.9948,46.4939,42.91,46.3486,2224200.0],["2025-04-25",45.9224,46.213,44.5954,45.3896,1059500.0],["2025-04-28",45.593,46.4939,44.4113,45.0409,940400.0],["2025-04-29",44.9731,45.2928,44.3823,44.9053,912800.0],["2025-04-30",44.0529,44.6825,43.0068,44.6051,869300.0],["2025-05-01",44.9731,45.5349,44.2273,44.8763,884000.0],["2025-05-02",45.6705,46.3098,45.1669,45.8449,1128700.0],["2025-05-05",45.3315,45.9805,45.1087,45.1378,554100.0],["2025-05-06",44.4985,45.0991,44.0142,44.2273,650300.0],["2025-05-07",44.6535,45.0022,44.0917,44.4598,549700.0],["2025-05-08",45.1959,46.9491,44.6729,46.5714,1105200.0],["2025-05-09",46.6973,46.9879,46.3195,46.4745,733700.0],["2025-05-12",50.2715,52.0538,49.3707,50.7946,1626300.0],["2025-05-13",51.1239,51.1626,49.8163,50.6202,727000.0],["2025-05-14",50.2037,50.9689,50.0003,50.5233,873200.0],["2025-05-15",50.01,50.533,49.4191,50.378,775100.0],["2025-05-16",50.7849,51.8213,50.4555,51.5404,787100.0],["2025-05-19",50.3002,51.8724,50.3002,51.6966,845200.0],["2025-05-20",51.5013,52.2337,51.2767,51.5599,933100.0],["2025-05-21",50.2123,50.7494,48.9038,48.9038,757900.0],["2025-05-22",48.6401,50.3588,48.2886,50.0561,1362200.0],["2025-05-23",48.1421,49.3042,47.9761,48.5913,672000.0],["2025-05-27",49.4409,50.0854,48.4351,50.0561,747100.0],["2025-05-28",49.9975,50.0952,48.9819,49.0991,523300.0],["2025-05-29",50.017,50.7982,49.5874,50.2319,1038100.0],["2025-05-30",49.8999,49.8999,49.0991,49.4311,937300.0],["2025-06-02",49.0991,49.0991,47.6832,48.5523,668600.0],["2025-06-03",48.6304,52.1068,48.2593,51.8529,1468600.0],["2025-06-04",52.1556,53.9719,51.931,53.4446,2001500.0],["2025-06-05",52.9368,54.0207,52.4974,53.7083,1653600.0],["2025-06-06",54.4895,55.798,53.7864,54.9387,1749600.0],["2025-06-09",55.7589,56.8526,54.6066,55.8761,1781200.0],["2025-06-10",56.2765,57.7315,55.8859,56.9991,1286100.0],["2025-06-11",57.3507,57.7413,56.6964,56.8526,1049800.0],["2025-06-12",55.9933,56.2765,55.1926,56.0031,670900.0],["2025-06-13",55.1242,55.6808,53.9036,54.3235,798200.0],["2025-06-16",55.505,56.2863,54.509,55.7199,595200.0],["2025-06-17",54.9387,55.1926,53.4544,53.718,668200.0],["2025-06-18",53.9329,55.1437,53.9329,54.216,666300.0],["2025-06-20",54.8312,54.8312,53.2102,54.1282,1110300.0],["2025-06-23",53.7668,55.0754,52.927,54.9484,654500.0],["2025-06-24",55.4953,56.3644,55.0656,55.1633,663600.0],["2025-06-25",55.1633,55.5246,53.2102,53.5325,594600.0],["2025-06-26",53.9231,54.4211,53.2981,54.1867,691600.0],["2025-06-27",54.7238,55.007,53.4544,54.2844,985600.0],["2025-06-30",54.3723,54.5676,53.4446,53.9426,683800.0],["2025-07-01",53.7083,58.3858,53.7083,56.5304,1221800.0],["2025-07-02",56.8429,58.6201,56.4523,58.4541,992900.0],["2025-07-03",58.5029,58.6104,57.2042,58.044,626200.0],["2025-07-07",57.4092,57.8389,56.1007,56.8136,577100.0],["2025-07-08",57.1749,58.8447,56.4132,57.8975,677000.0],["2025-07-09",58.1514,58.542,57.2725,58.2393,481200.0],["2025-07-10",58.5127,61.0028,58.2686,60.0556,1119000.0],["2025-07-11",59.0498,59.6162,58.9131,59.1474,728200.0],["2025-07-14",59.0303,59.1084,57.6729,58.1612,582900.0],["2025-07-15",58.4736,58.6104,57.0577,57.0577,706800.0],["2025-07-16",57.4092,57.9659,56.257,56.9796,708000.0],["2025-07-17",57.0089,58.6885,56.8429,58.2002,701600.0],["2025-07-18",59.0986,59.1377,58.0244,58.2686,669600.0],["2025-07-21",58.874,59.4111,58.083,58.1709,686100.0],["2025-07-22",58.6104,62.3406,58.6104,62.1746,1561000.0],["2025-07-23",63.4148,63.9909,62.2918,63.1707,1625300.0],["2025-07-24",58.9912,60.8661,57.3018,57.9952,2752100.0],["2025-07-25",59.3525,59.4404,57.8487,59.3623,1131500.0],["2025-07-28",59.1963,59.8212,58.3955,58.8935,704100.0],["2025-07-29",59.372,60.6513,58.1612,59.7529,1157700.0],["2025-07-30",59.8993,60.4364,57.6045,57.7705,1516200.0],["2025-07-31",57.0675,57.6045,56.7257,56.921,967400.0],["2025-08-01",56.257,56.4132,54.3039,55.3097,1158200.0],["2025-08-04",55.5246,58.0635,55.3488,57.3897,1031300.0],["2025-08-05",57.6338,58.0733,56.4718,57.9268,619100.0],["2025-08-06",58.0537,58.0537,56.8917,57.1456,582500.0],["2025-08-07",58.2783,58.2783,55.6222,55.8566,862700.0],["2025-08-08",55.9738,56.2667,55.0851,55.5148,498100.0],["2025-08-11",55.7394,56.13,54.5285,55.3683,606100.0],["2025-08-12",55.8566,59.0596,55.7101,59.0596,800700.0],["2025-08-13",59.206,63.4343,59.206,63.1023,1605600.0],["2025-08-14",62.0184,62.907,61.3837,62.8094,1303100.0],["2025-08-15",63.4246,63.4246,61.7547,61.784,567800.0],["2025-08-18",61.8426,62.0184,61.1786,61.618,660100.0],["2025-08-19",62.116,63.2195,62.116,62.7117,585400.0],["2025-08-20",62.3578,62.751,61.5418,61.5812,771900.0],["2025-08-21",60.7259,61.3059,59.959,61.0208,477400.0],["2025-08-22",61.5812,66.1624,61.3059,64.8057,1301100.0],["2025-08-25",64.1569,64.8254,63.5965,64.0782,666200.0],["2025-08-26",63.9406,64.7271,62.7805,63.2622,902700.0],["2025-08-27",62.9673,64.6288,62.9673,64.0979,728100.0],["2025-08-28",64.5009,64.5501,61.8859,62.8002,685400.0],["2025-08-29",63.1148,63.6358,62.1612,62.5151,606300.0],["2025-09-02",61.2666,62.5446,61.1388,62.407,598100.0],["2025-09-03",62.0235,63.2131,61.8564,62.5053,418200.0],["2025-09-04",62.8395,64.3928,62.112,64.3338,517700.0],["2025-09-05",64.6877,66.0444,64.383,65.484,692000.0],["2025-09-08",66.3492,66.3492,64.1569,65.72,770300.0],["2025-09-09",64.9925,65.3071,63.4884,64.2159,637700.0],["2025-09-10",63.744,64.501,62.6036,63.626,928900.0],["2025-09-11",64.147,65.7003,63.567,65.543,550300.0],["2025-09-12",65.2284,65.3956,64.1175,64.1765,624100.0],["2025-09-15",64.4715,64.6386,63.4687,64.2945,669300.0],["2025-09-16",64.4813,65.2776,64.0782,64.5108,642100.0],["2025-09-17",64.6582,66.9292,63.6653,63.8324,633600.0],["2025-09-18",64.2355,64.6386,63.1836,64.324,704600.0],["2025-09-19",64.1765,64.1962,61.8761,62.2792,1609300.0],["2025-09-22",61.9056,62.7117,61.7581,62.6527,651000.0],["2025-09-23",63.8718,64.0684,61.4337,61.4927,904200.0],["2025-09-24",61.9351,62.5741,61.2666,61.6106,440600.0],["2025-09-25",60.9421,61.4239,59.7624,60.6865,567900.0],["2025-09-26",60.9225,62.5642,60.4506,62.5348,1028600.0],["2025-09-29",63.1246,63.2131,61.6795,63.0853,607300.0],["2025-09-30",63.0656,63.0656,61.0011,62.171,505500.0],["2025-10-01",61.9056,63.2328,61.9056,63.046,528500.0],["2025-10-02",63.1639,64.5108,63.046,63.9996,601200.0],["2025-10-03",64.8844,65.7691,64.147,65.2186,877600.0],["2025-10-06",65.2383,65.5922,63.2328,63.5179,473400.0],["2025-10-07",63.5277,63.9897,61.8859,61.9351,742200.0],["2025-10-08",61.9056,62.8395,61.7188,62.5249,562500.0],["2025-10-09",62.407,62.4463,60.9323,60.952,605700.0],["2025-10-10",60.8635,61.355,57.5701,57.7569,936900.0],["2025-10-13",58.6417,60.0475,58.4942,59.2414,590100.0],["2025-10-14",58.4647,62.407,58.4647,61.8368,827800.0],["2025-10-15",62.5151,62.9378,61.1584,62.053,732600.0],["2025-10-16",62.2791,62.2791,60.6669,61.4927,877300.0],["2025-10-17",61.3747,62.8887,61.0306,62.8297,609000.0],["2025-10-20",63.1836,63.7538,62.053,62.2693,670900.0],["2025-10-21",62.2202,64.6287,61.8368,63.9013,791400.0],["2025-10-22",64.442,65.5037,63.6751,63.9504,1360900.0],["2025-10-23",65.8675,69.4754,62.9182,69.4361,2174500.0],["2025-10-24",70.2717,71.2548,68.4235,70.6945,1448200.0],["2025-10-27",70.8124,71.8348,69.3574,69.731,1300300.0],["2025-10-28",69.3968,70.4094,69.0232,69.3968,922900.0],["2025-10-29",69.2395,69.8097,66.7817,67.2045,1072400.0],["2025-10-30",66.5065,67.7943,65.8478,66.0346,771900.0],["2025-10-31",65.5627,65.6217,64.0389,64.9925,674900.0],["2025-11-03",64.4616,65.2186,62.928,64.9532,639800.0],["2025-11-04",64.1667,64.8155,62.9477,63.1246,643400.0],["2025-11-05",63.2622,65.602,63.0165,64.9237,563000.0],["2025-11-06",64.9335,65.7593,63.9013,64.3043,689200.0],["2025-11-07",63.9504,65.2678,63.9111,64.6386,610400.0],["2025-11-10",65.1301,65.1301,62.7904,62.8887,473100.0],["2025-11-11",63.3212,63.9307,62.7412,63.6948,730300.0],["2025-11-12",64.1569,65.1793,63.6457,64.2257,682200.0],["2025-11-13",63.6751,64.8352,62.2791,62.8887,739300.0],["2025-11-14",61.8269,63.449,61.4828,63.1639,697100.0],["2025-11-17",63.1541,63.1541,60.9323,61.0306,442100.0],["2025-11-18",60.3818,61.0503,59.8804,60.5686,880400.0],["2025-11-19",60.9421,61.0405,59.5167,59.7624,641600.0],["2025-11-20",60.2343,60.952,58.0617,58.3369,769100.0],["2025-11-21",58.7203,63.4294,58.5237,63.1344,1303400.0],["2025-11-24",63.2131,65.4742,62.6232,64.324,1194900.0],["2025-11-25",64.6877,67.1455,64.6877,66.1722,1136100.0],["2025-11-26",65.9348,67.0726,65.8061,65.8655,629800.0],["2025-11-28",65.8457,66.281,64.8662,65.4104,282400.0],["2025-12-01",64.6881,66.9638,64.322,66.2217,1372800.0],["2025-12-02",66.657,68.3588,65.7765,67.6069,1403900.0],["2025-12-03",68.2104,70.12,67.4288,69.368,1126200.0],["2025-12-04",69.279,70.1893,68.6359,68.9921,779300.0],["2025-12-05",69.0514,70.8324,68.626,69.2691,756700.0],["2025-12-08",70.5355,70.8324,69.2493,70.5553,866400.0],["2025-12-09",69.8528,71.4557,69.8528,70.6444,411500.0],["2025-12-10",70.8126,74.5922,70.6938,73.7017,1159600.0],["2025-12-11",74.7505,74.7505,73.0586,74.1172,910600.0],["2025-12-12",74.5922,74.6515,72.7914,73.0091,713400.0],["2025-12-15",73.3257,74.4437,72.8904,73.7709,953500.0],["2025-12-16",73.8501,73.8501,72.554,73.2169,791000.0],["2025-12-17",73.0388,75.1561,72.2472,74.3052,1041400.0],["2025-12-18",75.0176,75.2551,73.7511,74.8593,713300.0],["2025-12-19",74.4833,75.8091,73.8699,74.9582,979200.0],["2025-12-22",74.7801,75.8883,74.6812,75.7893,608800.0],["2025-12-23",75.1957,75.6409,74.6515,74.9483,499900.0],["2025-12-24",75.4431,75.9971,74.7406,75.1759,192400.0],["2025-12-26",75.3441,75.4727,74.6119,75.2847,368400.0],["2025-12-29",75.1957,75.3342,74.2854,74.6812,402800.0],["2025-12-30",74.7406,75.2847,73.7709,74.236,329500.0],["2025-12-31",74.1766,74.3052,73.2268,73.4543,385200.0],["2026-01-02",73.6423,75.3045,72.9101,75.0869,512600.0],["2026-01-05",74.5922,76.1653,74.0183,74.8692,783700.0],["2026-01-06",77.7682,82.8835,77.7187,82.7647,2375100.0],["2026-01-07",83.0022,83.9718,82.1612,83.7641,1151200.0],["2026-01-08",84.1005,86.4652,83.3188,85.822,1266900.0],["2026-01-09",85.822,87.5139,84.5853,86.6433,1049900.0],["2026-01-12",85.0899,85.6044,84.3181,85.0107,1242500.0],["2026-01-13",84.3973,87.3754,84.1598,86.5542,1076400.0],["2026-01-14",86.6235,88.6617,85.6242,87.138,933600.0],["2026-01-15",87.603,88.444,86.9302,87.791,808100.0],["2026-01-16",87.1182,87.791,86.7422,87.7019,636600.0],["2026-01-20",85.6538,86.4652,83.9817,84.1202,770800.0],["2026-01-21",85.0701,87.5139,84.4072,86.4553,786000.0],["2026-01-22",86.8609,88.6419,86.3266,87.0291,1607700.0],["2026-01-23",86.8114,87.3952,85.2086,85.7429,754600.0],["2026-01-26",85.3669,86.0199,84.5259,84.7634,861800.0],["2026-01-27",85.634,86.2475,83.2693,84.8623,1045500.0],["2026-01-28",85.1294,85.5351,82.9626,83.2792,1444300.0],["2026-01-29",80.4,81.8446,77.3229,79.7668,2083900.0],["2026-01-30",78.5498,80.2021,78.2332,79.371,927700.0],["2026-02-02",79.8459,81.3301,79.3512,81.2806,1122800.0],["2026-02-03",82.4086,85.2779,80.5682,84.892,1267800.0],["2026-02-04",84.3775,88.1966,84.3775,87.2864,970900.0],["2026-02-05",86.198,86.9797,83.9718,85.7726,579700.0],["2026-02-06",86.3761,88.1867,85.4263,86.95,832200.0],["2026-02-09",86.0793,86.6729,85.3669,86.198,535000.0],["2026-02-10",86.4849,87.3556,85.7429,85.7726,565000.0],["2026-02-11",86.5344,87.1182,85.1294,85.8023,514700.0],["2026-02-12",87.1479,88.4737,83.2397,85.2581,1153400.0],["2026-02-13",85.8517,87.1775,84.427,86.1189,552200.0],["2026-02-17",86.0892,87.4942,85.2878,86.7125,868300.0],["2026-02-18",86.0199,89.2949,86.0199,88.2758,1106700.0],["2026-02-19",86.7125,87.4942,84.6051,85.8913,1151800.0],["2026-02-20",85.6439,89.2058,85.6439,88.1768,866100.0],["2026-02-23",87.7692,87.8288,81.7535,82.8572,997800.0],["2026-02-24",82.887,84.9254,82.7081,83.2947,736300.0],["2026-02-25",83.6825,84.2592,79.4367,80.5006,1256600.0],["2026-02-26",80.8089,83.3743,80.6796,82.0518,962900.0],["2026-02-27",80.4907,80.6399,77.1199,79.1683,1487600.0],["2026-03-02",77.3188,79.4765,75.5986,79.0887,1018300.0],["2026-03-03",76.5432,78.9893,75.5688,78.3728,679300.0],["2026-03-04",79.3273,79.9935,77.6469,77.7861,649400.0],["2026-03-05",76.8217,78.3032,72.8245,73.4608,2849200.0],["2026-03-06",71.5716,72.8145,68.5588,70.2193,1825200.0],["2026-03-09",68.6085,71.8798,66.6795,71.86,1587700.0],["2026-03-10",72.5262,73.4907,71.5915,71.671,1278300.0],["2026-03-11",71.5915,71.9494,69.742,70.6668,1087300.0],["2026-03-12",69.1753,70.2293,68.3997,68.5986,951700.0],["2026-03-13",69.046,69.225,68.1511,68.519,779400.0],["2026-03-16",71.0148,72.2279,70.0503,70.8557,1018300.0],["2026-03-17",71.4722,72.8742,71.0048,71.1838,577100.0],["2026-03-18",70.1597,71.3131,69.8713,70.1895,752600.0],["2026-03-19",69.2648,71.0943,69.1952,70.7761,898700.0],["2026-03-20",71.3031,71.3031,68.8869,70.0702,1745300.0],["2026-03-23",72.6852,75.2108,71.7804,73.6299,955500.0],["2026-03-24",72.2975,74.8827,70.9551,73.3813,751900.0],["2026-03-25",74.2066,75.8472,72.8841,72.9438,905700.0],["2026-03-26",71.9196,73.8884,71.9196,72.735,605600.0],["2026-03-27",71.9395,72.4068,69.9707,70.5474,896300.0],["2026-03-30",71.5617,71.5617,68.867,69.1653,1437100.0],["2026-03-31",70.279,73.8983,69.9608,72.3472,887100.0],["2026-04-01",72.9736,73.5205,71.6412,72.6554,741000.0],["2026-04-02",71.0148,74.0375,69.6128,72.8841,488300.0],["2026-04-06",72.3571,73.0233,71.3528,72.9835,409000.0],["2026-04-07",72.2577,73.948,70.8557,73.1327,533400.0],["2026-04-08",77.0404,78.5617,76.2648,76.583,890100.0],["2026-04-09",76.0759,78.1043,75.6583,77.5475,570300.0],["2026-04-10",77.8259,78.4026,76.1455,76.6228,437600.0],["2026-04-13",76.2847,77.458,75.5688,77.3586,447700.0],["2026-04-14",77.4381,78.7904,77.11,78.333,511100.0],["2026-04-15",77.1299,77.6768,73.8188,76.7918,1958200.0],["2026-04-16",76.9609,78.9595,75.8373,76.8913,1194500.0],["2026-04-17",78.7009,83.2351,78.7009,80.7691,928900.0],["2026-04-20",80.1725,82.0717,78.9594,81.9623,615400.0],["2026-04-21",82.2706,84.3686,81.3955,83.4936,1461300.0],["2026-04-22",84.5675,84.7961,79.5461,79.9935,1018800.0],["2026-04-23",80.2322,80.8487,78.4324,79.5262,583300.0],["2026-04-24",79.5958,79.6455,78.4523,78.9197,684600.0],["2026-04-27",79.4765,80.6697,79.1683,79.735,745500.0],["2026-04-28",79.7847,79.7847,77.4182,79.4566,557300.0],["2026-04-29",79.1583,79.4367,77.816,78.8998,944800.0],["2026-04-30",80.3614,80.4907,74.3159,78.9992,1123600.0],["2026-05-01",78.5021,80.3515,78.0049,78.9694,672800.0],["2026-05-04",79.2776,79.2776,73.7691,74.0375,692000.0],["2026-05-05",74.7037,78.4225,74.5049,77.9751,504900.0],["2026-05-06",79.7648,81.1867,79.3671,80.9978,577000.0],["2026-05-07",81.7038,81.7336,79.9438,80.3117,604500.0],["2026-05-08",81.1072,82.7478,79.5859,81.2464,504600.0],["2026-05-11",81.2066,81.3558,78.8103,79.0788,426300.0],["2026-05-12",79.4964,80.4112,76.3643,77.0603,607500.0],["2026-05-13",77.2293,78.0745,76.5432,77.7364,479100.0],["2026-05-14",80.3316,80.9779,78.6711,78.87,515900.0],["2026-05-15",78.2833,78.2833,76.3841,77.11,452300.0],["2026-05-18",77.65,78.66,76.29,76.47,551000.0],["2026-05-19",76.01,76.22,73.36,73.49,817200.0],["2026-05-20",73.93,78.04,72.53,77.86,956400.0],["2026-05-21",76.63,79.31,75.31,78.74,514700.0],["2026-05-22",78.68,81.02,78.08,80.96,645300.0],["2026-05-26",81.74,83.56,81.74,83.37,859300.0],["2026-05-27",84.73,85.78,83.5,83.56,490400.0],["2026-05-28",82.19,83.76,81.49,83.63,833600.0],["2026-05-29",83.46,84.77,82.78,83.76,721100.0],["2026-06-01",83.79,83.79,80.4,82.47,407500.0],["2026-06-02",82.59,83.81,81.62,81.76,640700.0],["2026-06-03",80.76,83.53,80.75,82.12,672800.0],["2026-06-04",82.49,82.97,80.93,82.44,435200.0],["2026-06-05",81.71,82.76,79.61,80.4,441000.0],["2026-06-08",80.69,81.88,80.06,80.67,453900.0],["2026-06-09",82.7,83.89,81.13,83.14,565700.0],["2026-06-10",82.71,83.64,78.63,78.68,747700.0],["2026-06-11",79.08,81.72,78.31,81.62,495800.0],["2026-06-12",82.84,83.34,82.21,82.56,394800.0],["2026-06-15",84.07,85.75,81.4,82.13,954300.0],["2026-06-16",82.52,83.45,81.44,82.2,433900.0],["2026-06-17",81.4,83.73,80.24,80.73,742000.0],["2026-06-18",81.66,84.68,81.15,83.57,1002100.0],["2026-06-22",83.28,83.6,81.11,81.52,822900.0],["2026-06-23",80.58,82.29,80.31,81.24,729900.0],["2026-06-24",82.19,85.3,82.1,84.85,949700.0],["2026-06-25",86.01,88.59,86.01,87.96,597300.0],["2026-06-26",87.25,87.72,85.51,87.08,1114100.0],["2026-06-29",86.18,86.54,84.84,85.71,855100.0],["2026-06-30",85.3,85.34,83.37,84.24,766700.0],["2026-07-01",83.43,84.3,81.55,81.58,556000.0],["2026-07-02",82.03,82.98,78.17,79.09,644200.0],["2026-07-06",79.65,80.065,78.23,79.27,432163.66765],["2026-07-07",79.12,79.455,76.81,77.33,633317.818978],["2026-07-08",75.88,76.51,75.03,75.29,689355.989524],["2026-07-09",75.9,79.32,75.9,77.99,677100.133072],["2026-07-10",77.87,79.48,77.8,77.9,490517.686663],["2026-07-13",78.08,78.955,76.54,76.95,422810.786284],["2026-07-14",77.8,78.21,75.93,77.5,417219.627093],["2026-07-15",77.96,80.08,77.565,79,644748.923097],["2026-07-16",79.23,83.08,79.23,81.97,588116.54746],["2026-07-17",81.14,83.86,80.04,80.45,850188.176837],["2026-07-20",81.37,81.97,78.415,79.13,546470.343754],["2026-07-21",80.75,81.51,79.29,80.59,752322.629611],["2026-07-22",80.38,82.3,80.38,82.08,834345.729007],["2026-07-23",80.81,80.97,78.85,79.56,1059014.23727],["2026-07-24",79.83,81.12,79.38,79.92,511152.381843],["2026-07-27",80.4,82.32,80.1,80.65,552769.018819],["2026-07-28",81.11,83.5899,79.84,82.01,837388.879025],["2026-07-29",82.1,82.695,79.76,80.46,1022567.938359],["2026-07-30",81.75,84.28,79.21,79.75,1307380.2984],["2026-07-31",80.85,80.85,77.2,79,1160809.902572],["2026-08-03",79.64,81.43,78.245,79.39,615987.187649],["2026-08-04",80.27,83.89,79.36,83.27,682413.82492],["2026-08-05",82.26,84.68,82.26,83.58,651235.331582],["2026-08-06",83.39,84.2999,80.685,81.25,482975.678259],["2026-08-07",80.94,82.54,80.575,81.55,487962.531923],["2026-08-10",80.97,81.605,80.5,80.51,111923.501127],["2026-08-11",80.06,82,80.02,81.41,670521.235019],["2026-08-12",82.2,82.2,78.29,80.33,644620.475713],["2026-08-13",80.46,82.14,78.71,81.6,680616.575505],["2026-08-14",81.07,82.73,80.87,82.67,464282.944683]]}