{"t":"CCK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.1647,2.1978,2.1647,2.1647,250200.0],["1980-03-18",2.1647,2.2199,2.1536,2.2089,67500.0],["1980-03-19",2.2089,2.231,2.1868,2.1868,41400.0],["1980-03-20",2.1868,2.2089,2.1647,2.1647,126900.0],["1980-03-21",2.1647,2.1757,2.1537,2.1537,20700.0],["1980-03-24",2.1537,2.1978,2.1426,2.1537,210600.0],["1980-03-25",2.1426,2.1426,2.0984,2.1205,339300.0],["1980-03-26",2.1205,2.1205,2.0874,2.0874,92700.0],["1980-03-27",2.0763,2.0763,2.0543,2.0543,82800.0],["1980-03-28",2.0543,2.0984,2.0543,2.0984,72000.0],["1980-03-31",2.0874,2.0874,2.0543,2.0763,71100.0],["1980-04-01",2.0763,2.0763,2.0543,2.0763,36000.0],["1980-04-02",2.0763,2.0874,2.0543,2.0763,142200.0],["1980-04-03",2.0763,2.0763,2.0543,2.0543,36000.0],["1980-04-07",2.0543,2.0543,2.0322,2.0322,67500.0],["1980-04-08",2.0322,2.0543,2.0211,2.0432,50400.0],["1980-04-09",2.0543,2.0763,2.0543,2.0763,38700.0],["1980-04-10",2.0763,2.0984,2.0653,2.0763,184500.0],["1980-04-11",2.0763,2.0984,2.0653,2.0763,109800.0],["1980-04-14",2.0763,2.0763,2.0543,2.0763,81000.0],["1980-04-15",2.0763,2.0763,2.0543,2.0543,153000.0],["1980-04-16",2.0543,2.0763,2.0322,2.0322,175500.0],["1980-04-17",2.0322,2.0543,2.0322,2.0322,57600.0],["1980-04-18",2.0322,2.0653,2.0322,2.0653,14400.0],["1980-04-21",2.0653,2.0874,2.0653,2.0653,18000.0],["1980-04-22",2.0653,2.0653,2.0432,2.0543,30600.0],["1980-04-23",2.0653,2.1757,2.0653,2.1757,108000.0],["1980-04-24",2.1757,2.1757,2.1536,2.1647,63000.0],["1980-04-25",2.1647,2.1647,2.1426,2.1426,68400.0],["1980-04-28",2.1426,2.1647,2.1426,2.1537,35100.0],["1980-04-29",2.1536,2.1757,2.1536,2.1647,50400.0],["1980-04-30",2.1647,2.1757,2.1426,2.1426,342900.0],["1980-05-01",2.1426,2.1868,2.1316,2.1647,675900.0],["1980-05-02",2.1647,2.1647,2.1426,2.1537,152100.0],["1980-05-05",2.1536,2.1536,2.1095,2.1095,122400.0],["1980-05-06",2.1205,2.1537,2.1205,2.1537,28800.0],["1980-05-07",2.1536,2.1978,2.1316,2.1978,68400.0],["1980-05-08",2.1978,2.253,2.1978,2.253,101700.0],["1980-05-09",2.242,2.242,2.231,2.231,78300.0],["1980-05-12",2.242,2.2641,2.242,2.242,18900.0],["1980-05-13",2.242,2.253,2.231,2.231,64800.0],["1980-05-14",2.231,2.242,2.231,2.231,44100.0],["1980-05-15",2.231,2.253,2.231,2.242,165600.0],["1980-05-16",2.242,2.242,2.2199,2.242,149400.0],["1980-05-19",2.242,2.253,2.2199,2.2199,216000.0],["1980-05-20",2.2199,2.2199,2.2199,2.2199,109800.0],["1980-05-21",2.2199,2.2199,2.2089,2.2199,270900.0],["1980-05-22",2.2199,2.242,2.2199,2.242,137700.0],["1980-05-23",2.253,2.2972,2.253,2.2972,243900.0],["1980-05-27",2.3083,2.3635,2.3083,2.3635,75600.0],["1980-05-28",2.3635,2.3856,2.3635,2.3856,159300.0],["1980-05-29",2.3856,2.4077,2.3745,2.3856,105300.0],["1980-05-30",2.3856,2.3856,2.3414,2.3856,114300.0],["1980-06-02",2.3856,2.3856,2.3414,2.3414,35100.0],["1980-06-03",2.3524,2.3745,2.3524,2.3524,146700.0],["1980-06-04",2.3524,2.4077,2.3524,2.4077,237600.0],["1980-06-05",2.4077,2.4408,2.4077,2.4298,54000.0],["1980-06-06",2.4298,2.4518,2.4298,2.4408,13500.0],["1980-06-09",2.4518,2.5181,2.4518,2.5181,684000.0],["1980-06-10",2.5181,2.5181,2.485,2.496,162900.0],["1980-06-11",2.496,2.5623,2.4739,2.5623,207900.0],["1980-06-12",2.5623,2.5623,2.5071,2.5402,84600.0],["1980-06-13",2.5402,2.5623,2.4739,2.485,213300.0],["1980-06-16",2.485,2.5181,2.4739,2.485,66600.0],["1980-06-17",2.485,2.5181,2.485,2.496,89100.0],["1980-06-18",2.496,2.5181,2.4739,2.4739,384300.0],["1980-06-19",2.4739,2.4739,2.4739,2.4739,54000.0],["1980-06-20",2.4739,2.496,2.4739,2.4739,101700.0],["1980-06-23",2.4739,2.485,2.4518,2.4629,72900.0],["1980-06-24",2.4518,2.4518,2.4298,2.4298,35100.0],["1980-06-25",2.4408,2.4518,2.4408,2.4408,36000.0],["1980-06-26",2.4408,2.4518,2.4298,2.4408,72000.0],["1980-06-27",2.4408,2.4518,2.4298,2.4518,53100.0],["1980-06-30",2.4298,2.4298,2.3966,2.3966,31500.0],["1980-07-01",2.3966,2.3966,2.3524,2.3524,37800.0],["1980-07-02",2.3635,2.4077,2.3635,2.3966,36900.0],["1980-07-03",2.3966,2.4187,2.3966,2.4187,26100.0],["1980-07-07",2.4739,2.5181,2.4739,2.4739,120600.0],["1980-07-08",2.4739,2.5071,2.4739,2.4739,46800.0],["1980-07-09",2.4739,2.6175,2.4739,2.6175,301500.0],["1980-07-10",2.6175,2.6286,2.5954,2.5954,491400.0],["1980-07-11",2.5954,2.6506,2.5954,2.6396,266400.0],["1980-07-14",2.6175,2.6175,2.5954,2.6065,136800.0],["1980-07-15",2.6065,2.6506,2.6065,2.6175,75600.0],["1980-07-16",2.6286,2.6506,2.6286,2.6286,86400.0],["1980-07-17",2.6506,2.6948,2.6506,2.6948,91800.0],["1980-07-18",2.6948,2.7169,2.6838,2.7059,45000.0],["1980-07-21",2.7059,2.739,2.6506,2.739,67500.0],["1980-07-22",2.739,2.7721,2.6948,2.6948,19800.0],["1980-07-23",2.6727,2.6727,2.6175,2.6396,63900.0],["1980-07-24",2.6396,2.6396,2.5954,2.5954,60300.0],["1980-07-25",2.5954,2.6065,2.5844,2.5954,21600.0],["1980-07-28",2.6065,2.6286,2.6065,2.6065,23400.0],["1980-07-29",2.6065,2.6175,2.5954,2.6175,97200.0],["1980-07-30",2.6286,2.6506,2.6286,2.6286,52200.0],["1980-07-31",2.6286,2.6286,2.6065,2.6286,18000.0],["1980-08-01",2.6286,2.6286,2.5954,2.6286,107100.0],["1980-08-04",2.6286,2.6286,2.6065,2.6286,58500.0],["1980-08-05",2.6286,2.6506,2.6286,2.6286,21600.0],["1980-08-06",2.6286,2.6396,2.6175,2.6175,23400.0],["1980-08-07",2.6175,2.6396,2.6065,2.6175,232200.0],["1980-08-08",2.6286,2.6506,2.6286,2.6396,26100.0],["1980-08-11",2.6506,2.7169,2.6506,2.7169,129600.0],["1980-08-12",2.7169,2.728,2.6727,2.6727,147600.0],["1980-08-13",2.6396,2.6396,2.6286,2.6396,33300.0],["1980-08-14",2.6396,2.6617,2.6286,2.6617,155700.0],["1980-08-15",2.6617,2.6838,2.6617,2.6838,188100.0],["1980-08-18",2.6506,2.6506,2.5181,2.5512,170100.0],["1980-08-19",2.5292,2.5292,2.4739,2.4739,86400.0],["1980-08-20",2.4739,2.496,2.4298,2.496,58500.0],["1980-08-21",2.5181,2.5402,2.5181,2.5402,70200.0],["1980-08-22",2.5623,2.6506,2.5623,2.6506,60300.0],["1980-08-25",2.6396,2.6396,2.5402,2.5512,702000.0],["1980-08-26",2.5512,2.5623,2.5071,2.5071,54900.0],["1980-08-27",2.496,2.496,2.4629,2.4629,204300.0],["1980-08-28",2.4739,2.496,2.4739,2.496,45900.0],["1980-08-29",2.496,2.5402,2.4739,2.5402,59400.0],["1980-09-02",2.5402,2.5623,2.5181,2.5512,27000.0],["1980-09-03",2.5512,2.5623,2.5292,2.5512,84600.0],["1980-09-04",2.5512,2.5844,2.5512,2.5623,169200.0],["1980-09-05",2.5623,2.5844,2.5292,2.5292,279900.0],["1980-09-08",2.5292,2.5512,2.5292,2.5292,150300.0],["1980-09-09",2.5181,2.5181,2.4739,2.496,214200.0],["1980-09-10",2.496,2.5181,2.485,2.485,125100.0],["1980-09-11",2.496,2.5071,2.496,2.496,45900.0],["1980-09-12",2.496,2.5071,2.4739,2.4739,284400.0],["1980-09-15",2.4518,2.4518,2.3856,2.4298,272700.0],["1980-09-16",2.4298,2.485,2.4187,2.4518,321300.0],["1980-09-17",2.4739,2.5181,2.4739,2.5071,279900.0],["1980-09-18",2.5292,2.6506,2.5292,2.5292,594900.0],["1980-09-19",2.5512,2.5733,2.5512,2.5623,251100.0],["1980-09-22",2.5623,2.5954,2.5512,2.5733,72000.0],["1980-09-23",2.5844,2.6286,2.5844,2.6065,276300.0],["1980-09-24",2.6065,2.6065,2.5623,2.5623,168300.0],["1980-09-25",2.5623,2.5623,2.5402,2.5402,19800.0],["1980-09-26",2.5402,2.5512,2.5181,2.5402,109800.0],["1980-09-29",2.5181,2.5181,2.4187,2.4518,554400.0],["1980-09-30",2.4518,2.4629,2.4408,2.4629,63900.0],["1980-10-01",2.4518,2.4518,2.4408,2.4518,117900.0],["1980-10-02",2.4518,2.4518,2.4298,2.4518,76500.0],["1980-10-03",2.4518,2.4518,2.4298,2.4518,491400.0],["1980-10-06",2.4518,2.4629,2.4408,2.4629,108000.0],["1980-10-07",2.4518,2.4518,2.4298,2.4518,170100.0],["1980-10-08",2.4518,2.4518,2.4408,2.4518,481500.0],["1980-10-09",2.4518,2.4518,2.4408,2.4518,107100.0],["1980-10-10",2.4518,2.4518,2.4298,2.4408,25200.0],["1980-10-13",2.4408,2.4518,2.4298,2.4408,23400.0],["1980-10-14",2.4408,2.4518,2.4408,2.4518,20700.0],["1980-10-15",2.4518,2.4518,2.4408,2.4518,110700.0],["1980-10-16",2.4518,2.4629,2.4298,2.4408,183600.0],["1980-10-17",2.4408,2.4629,2.4187,2.4518,128700.0],["1980-10-20",2.4518,2.4518,2.4298,2.4298,31500.0],["1980-10-21",2.4077,2.4077,2.3856,2.3856,417600.0],["1980-10-22",2.3856,2.3966,2.3635,2.3856,45000.0],["1980-10-23",2.3745,2.3745,2.3414,2.3414,122400.0],["1980-10-24",2.3524,2.3745,2.3524,2.3635,28800.0],["1980-10-27",2.3635,2.3745,2.3524,2.3524,13500.0],["1980-10-28",2.3524,2.4077,2.3524,2.3745,96300.0],["1980-10-29",2.3745,2.3745,2.3414,2.3414,93600.0],["1980-10-30",2.3414,2.3524,2.3414,2.3414,53100.0],["1980-10-31",2.3414,2.3856,2.3414,2.3635,20700.0],["1980-11-03",2.3745,2.4077,2.3745,2.3966,37800.0],["1980-11-05",2.4518,2.4739,2.4518,2.4739,56700.0],["1980-11-06",2.4739,2.4739,2.4518,2.4629,39600.0],["1980-11-07",2.4629,2.485,2.4629,2.4739,24300.0],["1980-11-10",2.4739,2.496,2.4629,2.4629,66600.0],["1980-11-11",2.4739,2.5292,2.4739,2.485,132300.0],["1980-11-12",2.485,2.5181,2.4629,2.5181,39600.0],["1980-11-13",2.5623,2.6286,2.5623,2.6065,157500.0],["1980-11-14",2.6286,2.728,2.6286,2.6948,112500.0],["1980-11-17",2.6948,2.7169,2.6617,2.6727,130500.0],["1980-11-18",2.6838,2.728,2.6838,2.728,41400.0],["1980-11-19",2.728,2.739,2.7059,2.728,79200.0],["1980-11-20",2.728,2.728,2.6727,2.7169,66600.0],["1980-11-21",2.7169,2.728,2.6617,2.6838,87300.0],["1980-11-24",2.6617,2.6617,2.5954,2.6065,53100.0],["1980-11-25",2.5733,2.5733,2.5292,2.5512,81000.0],["1980-11-26",2.5512,2.5733,2.485,2.5181,69300.0],["1980-11-28",2.5181,2.5292,2.485,2.5071,209700.0],["1980-12-01",2.496,2.496,2.4518,2.4518,43200.0],["1980-12-02",2.4518,2.4739,2.4408,2.4629,574200.0],["1980-12-03",2.4629,2.496,2.4629,2.4629,1186200.0],["1980-12-04",2.4629,2.5181,2.4518,2.5181,104400.0],["1980-12-05",2.5181,2.5292,2.4518,2.4629,43200.0],["1980-12-08",2.4629,2.4739,2.4408,2.4739,92700.0],["1980-12-09",2.4518,2.4518,2.4518,2.4518,30600.0],["1980-12-10",2.4518,2.4739,2.4518,2.4518,55800.0],["1980-12-11",2.4408,2.4408,2.4298,2.4408,66600.0],["1980-12-12",2.4408,2.4518,2.4298,2.4298,67500.0],["1980-12-15",2.4298,2.4408,2.4298,2.4408,81000.0],["1980-12-16",2.4408,2.4629,2.4298,2.4298,27900.0],["1980-12-17",2.4298,2.4408,2.4187,2.4187,37800.0],["1980-12-18",2.4187,2.4739,2.4077,2.4739,40500.0],["1980-12-19",2.4739,2.4739,2.4408,2.4408,52200.0],["1980-12-22",2.4408,2.4629,2.4408,2.4629,42300.0],["1980-12-23",2.4629,2.4739,2.4408,2.4739,27900.0],["1980-12-24",2.4739,2.5512,2.4518,2.5512,65700.0],["1980-12-26",2.5512,2.5623,2.5512,2.5623,6300.0],["1980-12-29",2.5623,2.5623,2.5292,2.5292,18900.0],["1980-12-30",2.5181,2.5181,2.496,2.5071,50400.0],["1980-12-31",2.5071,2.5512,2.5071,2.5071,62100.0],["1981-01-02",2.5071,2.5402,2.5071,2.5181,26100.0],["1981-01-05",2.5181,2.5402,2.496,2.496,452700.0],["1981-01-06",2.496,2.6065,2.496,2.5954,164700.0],["1981-01-07",2.5954,2.6727,2.5512,2.6396,122400.0],["1981-01-08",2.6506,2.739,2.6506,2.6506,325800.0],["1981-01-09",2.6727,2.7721,2.6727,2.7169,627300.0],["1981-01-12",2.739,2.7611,2.739,2.739,369900.0],["1981-01-13",2.739,2.7611,2.7059,2.739,217800.0],["1981-01-14",2.7611,2.9157,2.7611,2.8053,263700.0],["1981-01-15",2.8053,2.9599,2.8053,2.9268,216900.0],["1981-01-16",2.9268,2.9378,2.8494,2.8494,241200.0],["1981-01-19",2.8494,2.9157,2.8384,2.9047,207000.0],["1981-01-20",2.9047,2.9268,2.8163,2.8163,291600.0],["1981-01-21",2.8163,2.8494,2.8163,2.8274,63000.0],["1981-01-22",2.8163,2.8163,2.8053,2.8053,40500.0],["1981-01-23",2.8053,2.8494,2.8053,2.8053,115200.0],["1981-01-26",2.8053,2.8053,2.7942,2.7942,190800.0],["1981-01-27",2.7942,2.8605,2.7942,2.8494,33300.0],["1981-01-28",2.8494,2.8715,2.8384,2.8715,52200.0],["1981-01-29",2.8715,2.8936,2.8384,2.8826,95400.0],["1981-01-30",2.8826,2.8936,2.8494,2.8494,119700.0],["1981-02-02",2.8494,2.8605,2.8163,2.8605,71100.0],["1981-02-03",2.8605,2.8605,2.8274,2.8605,54900.0],["1981-02-04",2.8494,2.8494,2.8274,2.8494,62100.0],["1981-02-05",2.8494,2.8605,2.8384,2.8605,9900.0],["1981-02-06",2.8715,2.9047,2.8715,2.9047,187200.0],["1981-02-09",2.9047,2.9047,2.8274,2.9047,252900.0],["1981-02-10",2.9047,2.9157,2.8826,2.9047,320400.0],["1981-02-11",2.9047,2.9157,2.8826,2.9047,35100.0],["1981-02-12",2.9157,2.9378,2.9157,2.9268,322200.0],["1981-02-13",2.9268,2.9268,2.9157,2.9157,310500.0],["1981-02-17",2.9157,2.9378,2.9157,2.9378,138600.0],["1981-02-18",2.9378,3.0262,2.9157,3.0262,160200.0],["1981-02-19",3.0151,3.0151,2.9157,2.9157,351000.0],["1981-02-20",2.9157,2.9378,2.9157,2.9378,34200.0],["1981-02-23",2.9378,2.9599,2.9157,2.9268,1899000.0],["1981-02-24",2.9268,2.9378,2.8715,2.8936,128700.0],["1981-02-25",2.8715,2.8715,2.8053,2.8384,216900.0],["1981-02-26",2.8384,2.9268,2.8384,2.8826,89100.0],["1981-02-27",2.8826,2.8936,2.8494,2.8494,15300.0],["1981-03-02",2.8494,2.8494,2.8163,2.8274,52200.0],["1981-03-03",2.8274,2.8605,2.8274,2.8274,150300.0],["1981-03-04",2.8274,2.8274,2.8053,2.8053,74700.0],["1981-03-05",2.8053,2.8274,2.7832,2.7832,33300.0],["1981-03-06",2.7832,2.8274,2.7721,2.7942,106200.0],["1981-03-09",2.7942,2.8274,2.7942,2.8163,126000.0],["1981-03-10",2.8163,2.8605,2.8053,2.8605,581400.0],["1981-03-11",2.8605,2.8715,2.8384,2.8605,89100.0],["1981-03-12",2.8605,2.8715,2.8494,2.8605,46800.0],["1981-03-13",2.8605,2.9047,2.8494,2.9047,46800.0],["1981-03-16",2.9047,2.9709,2.9047,2.9599,890100.0],["1981-03-17",2.9599,2.9709,2.9157,2.9378,139500.0],["1981-03-18",2.9268,2.9268,2.8936,2.8936,19800.0],["1981-03-19",2.8936,2.9157,2.8715,2.9157,505800.0],["1981-03-20",2.9157,2.9488,2.9157,2.9488,56700.0],["1981-03-23",2.9599,3.1145,2.9599,3.1145,256500.0],["1981-03-24",3.1145,3.1256,3.0593,3.0593,225900.0],["1981-03-25",3.0593,3.0924,3.0372,3.0924,42300.0],["1981-03-26",3.0814,3.0814,3.0041,3.0041,67500.0],["1981-03-27",3.0041,3.0372,2.982,2.982,38700.0],["1981-03-30",2.982,2.993,2.9599,2.9599,86400.0],["1981-03-31",3.0041,3.0703,3.0041,3.0372,299700.0],["1981-04-01",3.0372,3.0372,2.982,3.0041,77400.0],["1981-04-02",3.0041,3.0041,2.9488,3.0041,72900.0],["1981-04-03",2.993,2.993,2.9268,2.9268,435600.0],["1981-04-06",2.9268,2.9488,2.8715,2.8936,61200.0],["1981-04-07",2.8936,2.9378,2.8936,2.8936,120600.0],["1981-04-08",2.9157,2.9157,2.9157,2.9157,67500.0],["1981-04-09",2.9378,3.0041,2.9378,3.0041,223200.0],["1981-04-10",3.0041,3.0703,3.0041,3.0593,495900.0],["1981-04-13",3.0593,3.0814,3.0372,3.0703,252000.0],["1981-04-14",3.0703,3.0924,3.0703,3.0924,292500.0],["1981-04-15",3.0924,3.1035,3.0814,3.0814,177300.0],["1981-04-16",3.0924,3.1697,3.0924,3.1697,544500.0],["1981-04-20",3.1697,3.247,3.1476,3.247,1435500.0],["1981-04-21",3.247,3.2691,3.2029,3.236,495900.0],["1981-04-22",3.2029,3.2029,3.1808,3.2029,131400.0],["1981-04-23",3.2029,3.2139,3.0814,3.0814,361800.0],["1981-04-24",3.0814,3.0814,3.0703,3.0703,106200.0],["1981-04-27",3.0703,3.0814,3.0482,3.0814,409500.0],["1981-04-28",3.0814,3.0924,3.0482,3.0482,97200.0],["1981-04-29",3.0482,3.0703,2.982,2.982,239400.0],["1981-04-30",2.982,2.993,2.9599,2.9709,60300.0],["1981-05-01",2.9709,3.0041,2.9599,2.9599,36000.0],["1981-05-04",2.9378,2.9378,2.9268,2.9268,100800.0],["1981-05-05",2.9268,2.9268,2.9268,2.9268,387000.0],["1981-05-06",2.9488,2.982,2.9488,2.9599,21600.0],["1981-05-07",2.9599,2.982,2.9378,2.9488,27000.0],["1981-05-08",2.9599,3.0041,2.9599,3.0041,20700.0],["1981-05-11",3.0041,3.0262,2.9488,2.9709,122400.0],["1981-05-12",2.9488,2.9488,2.9268,2.9268,34200.0],["1981-05-13",2.9378,2.9599,2.9378,2.9599,37800.0],["1981-05-14",2.9599,2.9709,2.9378,2.9488,45900.0],["1981-05-15",2.9488,2.993,2.9378,2.9709,83700.0],["1981-05-18",2.993,3.0372,2.993,2.993,28800.0],["1981-05-19",2.993,3.0041,2.9599,2.9709,168300.0],["1981-05-20",2.9709,3.0041,2.9599,2.9599,64800.0],["1981-05-21",2.9709,2.993,2.9709,2.982,26100.0],["1981-05-22",2.982,3.0262,2.982,3.0262,18900.0],["1981-05-26",3.0262,3.0482,3.0262,3.0262,29700.0],["1981-05-27",3.0262,3.0262,3.0041,3.0041,27000.0],["1981-05-28",3.0041,3.0703,3.0041,3.0703,72900.0],["1981-05-29",3.0703,3.0703,3.0262,3.0262,36900.0],["1981-06-01",3.0262,3.0482,2.993,3.0151,54900.0],["1981-06-02",3.0151,3.0372,3.0041,3.0041,26100.0],["1981-06-03",3.0041,3.0372,2.993,3.0041,39600.0],["1981-06-04",3.0041,3.0151,2.982,2.982,28800.0],["1981-06-05",3.0041,3.0151,3.0041,3.0041,9900.0],["1981-06-08",2.993,2.993,2.9599,2.9599,64800.0],["1981-06-09",2.8936,2.8936,2.8274,2.8605,240300.0],["1981-06-10",2.8826,2.9157,2.8826,2.9157,63000.0],["1981-06-11",2.9157,2.9378,2.8936,2.9157,73800.0],["1981-06-12",2.9157,2.9378,2.8936,2.9047,104400.0],["1981-06-15",2.9047,2.9488,2.9047,2.9268,169200.0],["1981-06-16",2.9268,2.9599,2.8826,2.8826,116100.0],["1981-06-17",2.8826,2.8826,2.8494,2.8605,219600.0],["1981-06-18",2.8605,2.8715,2.8494,2.8494,40500.0],["1981-06-19",2.8494,2.8826,2.8494,2.8605,60300.0],["1981-06-22",2.8605,2.9047,2.8494,2.9047,17100.0],["1981-06-23",2.9047,2.9157,2.8715,2.9047,60300.0],["1981-06-24",2.9047,2.9268,2.8826,2.9268,190800.0],["1981-06-25",2.9268,2.9378,2.8715,2.9378,745200.0],["1981-06-26",2.9378,2.9378,2.9047,2.9157,52200.0],["1981-06-29",2.9157,2.9157,2.9047,2.9157,15300.0],["1981-06-30",2.9157,2.9268,2.8605,2.8826,58500.0],["1981-07-01",2.8826,2.8826,2.8494,2.8494,17100.0],["1981-07-02",2.8494,2.9047,2.8494,2.9047,234900.0],["1981-07-06",2.9047,2.9157,2.8826,2.8826,39600.0],["1981-07-07",2.8826,2.8936,2.8715,2.8715,116100.0],["1981-07-08",2.8715,2.8936,2.8384,2.8384,117000.0],["1981-07-09",2.8384,2.9157,2.8384,2.8715,65700.0],["1981-07-10",2.8715,2.8936,2.8384,2.8384,1157400.0],["1981-07-13",2.8384,2.8384,2.7942,2.8053,141300.0],["1981-07-14",2.7832,2.7832,2.6506,2.6948,497700.0],["1981-07-15",2.6948,2.6948,2.6175,2.6617,210600.0],["1981-07-16",2.6617,2.6617,2.6286,2.6506,644400.0],["1981-07-17",2.6396,2.6396,2.5844,2.5844,193500.0],["1981-07-20",2.5844,2.5954,2.5292,2.5402,393300.0],["1981-07-21",2.5402,2.5733,2.485,2.496,444600.0],["1981-07-22",2.496,2.5512,2.496,2.5292,238500.0],["1981-07-23",2.5402,2.5844,2.5402,2.5623,78300.0],["1981-07-24",2.5623,2.5954,2.5623,2.5844,34200.0],["1981-07-27",2.5844,2.5954,2.5623,2.5844,72900.0],["1981-07-28",2.5844,2.6396,2.5844,2.6396,46800.0],["1981-07-29",2.6396,2.7059,2.6286,2.7059,870300.0],["1981-07-30",2.7059,2.7169,2.6175,2.6286,180000.0],["1981-07-31",2.6286,2.6727,2.6286,2.6506,103500.0],["1981-08-03",2.6506,2.6506,2.6175,2.6396,135900.0],["1981-08-04",2.6396,2.6506,2.6396,2.6396,27000.0],["1981-08-05",2.6396,2.6506,2.5844,2.5844,174600.0],["1981-08-06",2.6065,2.6286,2.6065,2.6175,144900.0],["1981-08-07",2.6175,2.6286,2.6065,2.6065,33300.0],["1981-08-10",2.6065,2.6286,2.5733,2.6286,78300.0],["1981-08-11",2.6175,2.6175,2.5292,2.5844,226800.0],["1981-08-12",2.5844,2.6175,2.5844,2.5954,91800.0],["1981-08-13",2.5954,2.6396,2.5844,2.6396,69300.0],["1981-08-14",2.6286,2.6286,2.6175,2.6286,26100.0],["1981-08-17",2.6175,2.6175,2.5954,2.6175,123300.0],["1981-08-18",2.5954,2.5954,2.5844,2.5844,71100.0],["1981-08-19",2.5844,2.5954,2.5733,2.5844,114300.0],["1981-08-20",2.5844,2.5844,2.5292,2.5292,93600.0],["1981-08-21",2.5292,2.5402,2.4739,2.485,185400.0],["1981-08-24",2.485,2.5071,2.4739,2.5071,108000.0],["1981-08-25",2.496,2.496,2.4739,2.4739,34200.0],["1981-08-26",2.4739,2.496,2.4739,2.4739,512100.0],["1981-08-27",2.4739,2.485,2.4629,2.4739,1124100.0],["1981-08-28",2.4739,2.5071,2.4518,2.496,101700.0],["1981-08-31",2.496,2.5181,2.496,2.5071,475200.0],["1981-09-01",2.5071,2.5071,2.4629,2.4629,1461600.0],["1981-09-02",2.4629,2.4739,2.4629,2.4739,27000.0],["1981-09-03",2.4739,2.496,2.4739,2.496,6300.0],["1981-09-04",2.485,2.485,2.4739,2.4739,386100.0],["1981-09-08",2.4739,2.4739,2.4629,2.4739,29700.0],["1981-09-09",2.4739,2.496,2.4629,2.496,17100.0],["1981-09-10",2.496,2.496,2.4739,2.496,11700.0],["1981-09-11",2.496,2.5181,2.496,2.5181,14400.0],["1981-09-14",2.5181,2.5402,2.5071,2.5181,92700.0],["1981-09-15",2.5292,2.5402,2.5292,2.5292,16200.0],["1981-09-16",2.5292,2.5292,2.4629,2.4629,1137600.0],["1981-09-17",2.4629,2.496,2.4629,2.4629,90000.0],["1981-09-18",2.4629,2.4629,2.4408,2.4629,30600.0],["1981-09-21",2.4518,2.4518,2.4408,2.4408,16200.0],["1981-09-22",2.4408,2.4629,2.4298,2.4298,24300.0],["1981-09-23",2.4298,2.4298,2.4298,2.4298,6300.0],["1981-09-24",2.4298,2.4518,2.4298,2.4298,48600.0],["1981-09-25",2.4187,2.4187,2.3304,2.3524,70200.0],["1981-09-28",2.3524,2.3524,2.3083,2.3304,33300.0],["1981-09-29",2.3635,2.3856,2.3635,2.3635,24300.0],["1981-09-30",2.3635,2.3856,2.3414,2.3856,29700.0],["1981-10-01",2.3856,2.4077,2.3856,2.4077,51300.0],["1981-10-02",2.4077,2.4298,2.3856,2.3856,124200.0],["1981-10-05",2.3856,2.4298,2.3856,2.4187,53100.0],["1981-10-06",2.4187,2.4187,2.4077,2.4077,18000.0],["1981-10-07",2.4077,2.4187,2.4077,2.4077,44100.0],["1981-10-08",2.4077,2.4187,2.3745,2.3745,50400.0],["1981-10-09",2.3745,2.3966,2.3635,2.3856,23400.0],["1981-10-12",2.3635,2.3635,2.3635,2.3635,1800.0],["1981-10-13",2.3635,2.3856,2.3414,2.3414,15300.0],["1981-10-14",2.3414,2.3524,2.3193,2.3193,17100.0],["1981-10-15",2.3193,2.3193,2.2972,2.2972,908100.0],["1981-10-16",2.2972,2.3193,2.2972,2.3193,26100.0],["1981-10-19",2.2972,2.2972,2.2862,2.2972,464400.0],["1981-10-20",2.2972,2.2972,2.2751,2.2972,38700.0],["1981-10-21",2.2972,2.3083,2.2972,2.3083,13500.0],["1981-10-22",2.3083,2.3083,2.2972,2.3083,15300.0],["1981-10-23",2.3083,2.3193,2.2641,2.2972,60300.0],["1981-10-26",2.2972,2.3304,2.2862,2.2972,90000.0],["1981-10-27",2.2972,2.3635,2.2972,2.3414,313200.0],["1981-10-28",2.3414,2.3414,2.3304,2.3304,99900.0],["1981-10-29",2.3304,2.3414,2.3304,2.3304,76500.0],["1981-10-30",2.3304,2.3635,2.3083,2.3635,252000.0],["1981-11-02",2.3635,2.3966,2.3193,2.3966,47700.0],["1981-11-03",2.3856,2.3856,2.3524,2.3635,44100.0],["1981-11-04",2.3745,2.4629,2.3745,2.4298,242100.0],["1981-11-05",2.4298,2.4408,2.4298,2.4408,63900.0],["1981-11-06",2.4518,2.4739,2.4518,2.4518,119700.0],["1981-11-09",2.4629,2.485,2.4629,2.4739,281700.0],["1981-11-10",2.4739,2.4739,2.4629,2.4629,22500.0],["1981-11-11",2.4629,2.496,2.4518,2.496,98100.0],["1981-11-12",2.4739,2.4739,2.4518,2.4518,122400.0],["1981-11-13",2.4298,2.4298,2.3524,2.3524,90000.0],["1981-11-16",2.3304,2.3304,2.3083,2.3083,160200.0],["1981-11-17",2.3083,2.3193,2.2751,2.2972,90900.0],["1981-11-18",2.2972,2.3193,2.2972,2.2972,22500.0],["1981-11-19",2.2751,2.2751,2.2089,2.231,285300.0],["1981-11-20",2.231,2.231,2.2089,2.2089,27900.0],["1981-11-23",2.2199,2.2751,2.2199,2.2751,17100.0],["1981-11-24",2.2751,2.3193,2.2641,2.3193,65700.0],["1981-11-25",2.3193,2.4187,2.3193,2.3856,137700.0],["1981-11-27",2.4077,2.4629,2.4077,2.4629,80100.0],["1981-11-30",2.4629,2.4739,2.4077,2.4739,76500.0],["1981-12-01",2.4739,2.4739,2.4298,2.4298,86400.0],["1981-12-02",2.4298,2.4739,2.4298,2.4518,95400.0],["1981-12-03",2.4518,2.4739,2.4408,2.4408,127800.0],["1981-12-04",2.4408,2.496,2.4408,2.4739,70200.0],["1981-12-07",2.496,2.5071,2.496,2.496,26100.0],["1981-12-08",2.496,2.5292,2.496,2.5181,93600.0],["1981-12-09",2.5181,2.5623,2.5181,2.5402,97200.0],["1981-12-10",2.5402,2.5733,2.5181,2.5512,67500.0],["1981-12-11",2.5512,2.5844,2.5402,2.5623,469800.0],["1981-12-14",2.5623,2.5954,2.5623,2.5844,81900.0],["1981-12-15",2.5844,2.6286,2.5733,2.6286,91800.0],["1981-12-16",2.6286,2.6506,2.6065,2.6286,45000.0],["1981-12-17",2.6065,2.6065,2.5844,2.5844,58500.0],["1981-12-18",2.5844,2.5844,2.5733,2.5733,58500.0],["1981-12-21",2.5733,2.5954,2.5623,2.5623,54900.0],["1981-12-22",2.5623,2.5954,2.5623,2.5623,134100.0],["1981-12-23",2.5623,2.5844,2.5402,2.5623,63900.0],["1981-12-24",2.5623,2.5623,2.5512,2.5512,8100.0],["1981-12-28",2.5512,2.5844,2.5512,2.5512,73800.0],["1981-12-29",2.5512,2.5733,2.5402,2.5623,330300.0],["1981-12-30",2.5623,2.5954,2.5512,2.5512,56700.0],["1981-12-31",2.5512,2.6506,2.5292,2.6506,314100.0],["1982-01-04",2.6286,2.6286,2.6065,2.6175,27900.0],["1982-01-05",2.6065,2.6065,2.5844,2.6065,70200.0],["1982-01-06",2.5844,2.5844,2.5733,2.5733,207900.0],["1982-01-07",2.5844,2.6506,2.5844,2.6286,85500.0],["1982-01-08",2.6286,2.6286,2.6175,2.6175,16200.0],["1982-01-11",2.6175,2.6175,2.5954,2.5954,79200.0],["1982-01-12",2.5954,2.6175,2.5623,2.6175,255600.0],["1982-01-13",2.6175,2.6175,2.6065,2.6065,81900.0],["1982-01-14",2.6065,2.6286,2.6065,2.6175,216900.0],["1982-01-15",2.6065,2.6065,2.5844,2.5954,61200.0],["1982-01-18",2.5954,2.6065,2.5844,2.6065,104400.0],["1982-01-19",2.5844,2.5844,2.5844,2.5844,19800.0],["1982-01-20",2.5844,2.5954,2.5733,2.5733,81000.0],["1982-01-21",2.5954,2.6396,2.5954,2.6175,417600.0],["1982-01-22",2.5954,2.5954,2.5623,2.5623,12600.0],["1982-01-25",2.5181,2.5181,2.4408,2.4408,67500.0],["1982-01-26",2.4298,2.4298,2.3635,2.3635,88200.0],["1982-01-27",2.3635,2.3635,2.3193,2.3635,977400.0],["1982-01-28",2.3635,2.3856,2.3193,2.3193,239400.0],["1982-01-29",2.3193,2.3856,2.3193,2.3856,305100.0],["1982-02-01",2.3856,2.4077,2.3856,2.3856,38700.0],["1982-02-02",2.3856,2.3856,2.3635,2.3856,119700.0],["1982-02-03",2.3856,2.4077,2.3856,2.3856,65700.0],["1982-02-04",2.3856,2.4077,2.3856,2.3856,44100.0],["1982-02-05",2.3856,2.4518,2.3856,2.4298,40500.0],["1982-02-08",2.4077,2.4077,2.3966,2.3966,11700.0],["1982-02-09",2.3966,2.4187,2.3966,2.3966,43200.0],["1982-02-10",2.3966,2.4298,2.3966,2.4298,137700.0],["1982-02-11",2.4408,2.4629,2.4408,2.4629,48600.0],["1982-02-12",2.4629,2.4739,2.4629,2.4739,121500.0],["1982-02-16",2.4739,2.4739,2.4518,2.4739,200700.0],["1982-02-17",2.4629,2.4629,2.4298,2.4298,33300.0],["1982-02-18",2.4408,2.4518,2.4408,2.4408,17100.0],["1982-02-19",2.4408,2.4408,2.4077,2.4077,63000.0],["1982-02-22",2.4077,2.4077,2.4077,2.4077,24300.0],["1982-02-23",2.4077,2.4077,2.3966,2.4077,16200.0],["1982-02-24",2.4077,2.4077,2.3856,2.3856,32400.0],["1982-02-25",2.3856,2.3966,2.3856,2.3856,1311300.0],["1982-02-26",2.3856,2.3856,2.3414,2.3414,257400.0],["1982-03-01",2.3414,2.3635,2.3193,2.3635,442800.0],["1982-03-02",2.3635,2.3856,2.3414,2.3414,42300.0],["1982-03-03",2.3414,2.3414,2.2972,2.2972,55800.0],["1982-03-04",2.2972,2.3083,2.242,2.242,211500.0],["1982-03-05",2.242,2.242,2.2199,2.231,28800.0],["1982-03-08",2.231,2.2641,2.2199,2.242,87300.0],["1982-03-09",2.2199,2.2199,2.1757,2.1757,121500.0],["1982-03-10",2.1757,2.1978,2.1757,2.1978,32400.0],["1982-03-11",2.1978,2.2089,2.1757,2.1978,67500.0],["1982-03-12",2.1868,2.1868,2.1757,2.1868,23400.0],["1982-03-15",2.1647,2.1647,2.1205,2.1426,72000.0],["1982-03-16",2.1316,2.1316,2.0984,2.1095,52200.0],["1982-03-17",2.1095,2.1205,2.0874,2.0984,57600.0],["1982-03-18",2.1095,2.1205,2.1095,2.1095,5400.0],["1982-03-19",2.1095,2.1316,2.1095,2.1205,7200.0],["1982-03-22",2.1205,2.1647,2.1095,2.1647,324900.0],["1982-03-23",2.1647,2.2089,2.1426,2.2089,92700.0],["1982-03-24",2.2089,2.253,2.1978,2.253,69300.0],["1982-03-25",2.253,2.2641,2.253,2.2641,262800.0],["1982-03-26",2.2641,2.2641,2.2641,2.2641,15300.0],["1982-03-29",2.2641,2.2972,2.2641,2.2972,58500.0],["1982-03-30",2.2972,2.2972,2.2862,2.2972,201600.0],["1982-03-31",2.2972,2.2972,2.2641,2.2641,21600.0],["1982-04-01",2.2641,2.3083,2.2641,2.3083,42300.0],["1982-04-02",2.3083,2.3524,2.2972,2.2972,54000.0],["1982-04-05",2.2972,2.2972,2.2641,2.2972,35100.0],["1982-04-06",2.2972,2.3083,2.2862,2.2862,7200.0],["1982-04-07",2.2972,2.3193,2.2972,2.2972,22500.0],["1982-04-08",2.2972,2.3193,2.2862,2.2862,108900.0],["1982-04-12",2.2751,2.2751,2.231,2.231,39600.0],["1982-04-13",2.2199,2.2199,2.1426,2.1426,214200.0],["1982-04-14",2.1205,2.1205,2.1205,2.1205,11700.0],["1982-04-15",2.1316,2.1647,2.1316,2.1316,477000.0],["1982-04-16",2.1316,2.1316,2.1205,2.1316,40500.0],["1982-04-19",2.1095,2.1095,2.0763,2.0763,52200.0],["1982-04-20",2.0763,2.1205,2.0763,2.0984,66600.0],["1982-04-21",2.0984,2.0984,2.0432,2.0874,75600.0],["1982-04-22",2.0984,2.1537,2.0984,2.1537,19800.0],["1982-04-23",2.1536,2.1978,2.1536,2.1757,123300.0],["1982-04-26",2.1757,2.1868,2.1536,2.1757,66600.0],["1982-04-27",2.1978,2.2199,2.1978,2.2199,37800.0],["1982-04-28",2.2089,2.2089,2.1757,2.1868,66600.0],["1982-04-29",2.1868,2.1978,2.1647,2.1647,27900.0],["1982-04-30",2.1647,2.1647,2.1536,2.1647,21600.0],["1982-05-03",2.1757,2.1868,2.1757,2.1868,30600.0],["1982-05-04",2.2089,2.253,2.2089,2.231,88200.0],["1982-05-05",2.231,2.253,2.231,2.253,21600.0],["1982-05-06",2.253,2.253,2.231,2.242,134100.0],["1982-05-07",2.242,2.253,2.231,2.242,251100.0],["1982-05-10",2.242,2.253,2.242,2.242,101700.0],["1982-05-11",2.2641,2.3304,2.2641,2.3304,355500.0],["1982-05-12",2.3193,2.3193,2.2862,2.2972,257400.0],["1982-05-13",2.2972,2.3193,2.2862,2.2972,120600.0],["1982-05-14",2.2862,2.2862,2.2641,2.2641,143100.0],["1982-05-17",2.2641,2.2641,2.2199,2.2199,8100.0],["1982-05-18",2.2199,2.2199,2.1868,2.1978,11700.0],["1982-05-19",2.1978,2.1978,2.1868,2.1868,5400.0],["1982-05-20",2.1757,2.1757,2.1316,2.1316,87300.0],["1982-05-21",2.1536,2.1647,2.1536,2.1647,66600.0],["1982-05-24",2.1647,2.1647,2.1536,2.1647,11700.0],["1982-05-25",2.1647,2.1868,2.1536,2.1647,20700.0],["1982-05-26",2.1647,2.1757,2.1205,2.1205,169200.0],["1982-05-27",2.1205,2.1205,2.1095,2.1095,8100.0],["1982-05-28",2.0984,2.0984,2.0763,2.0984,22500.0],["1982-06-01",2.0984,2.1205,2.0874,2.1095,55800.0],["1982-06-02",2.1095,2.1205,2.0874,2.1205,69300.0],["1982-06-03",2.1095,2.1095,2.0763,2.0984,41400.0],["1982-06-04",2.0984,2.1095,2.0984,2.1095,5400.0],["1982-06-07",2.0984,2.0984,2.0984,2.0984,3600.0],["1982-06-08",2.0984,2.1095,2.0984,2.0984,4500.0],["1982-06-09",2.0984,2.0984,2.0874,2.0984,8100.0],["1982-06-10",2.0984,2.0984,2.0874,2.0984,18000.0],["1982-06-11",2.0984,2.1205,2.0874,2.0984,49500.0],["1982-06-14",2.0763,2.0763,2.0432,2.0432,86400.0],["1982-06-15",2.0432,2.0543,2.0432,2.0543,19800.0],["1982-06-16",2.0543,2.0874,2.0432,2.0874,14400.0],["1982-06-17",2.0763,2.0763,2.0543,2.0543,10800.0],["1982-06-18",2.0543,2.0543,2.0322,2.0322,71100.0],["1982-06-21",2.0322,2.0432,2.0211,2.0322,23400.0],["1982-06-22",2.0322,2.0322,2.0101,2.0101,13500.0],["1982-06-23",2.0101,2.0543,2.0101,2.0543,59400.0],["1982-06-24",2.0543,2.0763,2.0101,2.0101,28800.0],["1982-06-25",2.0101,2.0322,2.0101,2.0322,36000.0],["1982-06-28",2.0211,2.0211,2.0211,2.0211,8100.0],["1982-06-29",2.0211,2.0543,2.0211,2.0322,18900.0],["1982-06-30",2.0322,2.0653,2.0211,2.0653,53100.0],["1982-07-01",2.0763,2.1205,2.0763,2.1205,261000.0],["1982-07-02",2.1205,2.1205,2.0984,2.1205,474300.0],["1982-07-06",2.1316,2.1536,2.1316,2.1316,36000.0],["1982-07-07",2.1316,2.2199,2.1316,2.2199,144000.0],["1982-07-08",2.2199,2.242,2.1426,2.1978,118800.0],["1982-07-09",2.1978,2.2199,2.1978,2.2199,151200.0],["1982-07-12",2.2199,2.253,2.2089,2.253,162000.0],["1982-07-13",2.253,2.253,2.1978,2.1978,212400.0],["1982-07-14",2.1868,2.1868,2.1647,2.1647,11700.0],["1982-07-15",2.1647,2.1757,2.1316,2.1537,218700.0],["1982-07-16",2.1426,2.1426,2.0984,2.1205,74700.0],["1982-07-19",2.1205,2.1426,2.1095,2.1426,25200.0],["1982-07-20",2.1426,2.2089,2.1426,2.2089,598500.0],["1982-07-21",2.1868,2.1868,2.1647,2.1647,104400.0],["1982-07-22",2.1647,2.1757,2.1426,2.1647,386100.0],["1982-07-23",2.1647,2.1757,2.1536,2.1647,221400.0],["1982-07-26",2.1647,2.1978,2.1647,2.1978,17100.0],["1982-07-27",2.1978,2.1978,2.1647,2.1647,7200.0],["1982-07-28",2.1647,2.1868,2.1647,2.1647,23400.0],["1982-07-29",2.1757,2.253,2.1757,2.253,1873800.0],["1982-07-30",2.231,2.231,2.2089,2.2089,22500.0],["1982-08-02",2.2089,2.231,2.1978,2.2199,11700.0],["1982-08-03",2.2199,2.242,2.2089,2.231,19800.0],["1982-08-04",2.2089,2.2089,2.1868,2.1868,72000.0],["1982-08-05",2.1868,2.1978,2.1868,2.1868,156600.0],["1982-08-06",2.1868,2.2089,2.1868,2.2089,3600.0],["1982-08-09",2.1868,2.1868,2.1757,2.1757,93600.0],["1982-08-10",2.1757,2.1757,2.1426,2.1426,320400.0],["1982-08-11",2.1426,2.1426,2.1316,2.1316,27000.0],["1982-08-12",2.1205,2.1205,2.0874,2.0874,398700.0],["1982-08-13",2.0763,2.0763,2.0543,2.0543,18900.0],["1982-08-16",2.0543,2.0543,2.0322,2.0432,39600.0],["1982-08-17",2.0432,2.0432,2.0322,2.0322,110700.0],["1982-08-18",2.0322,2.1095,2.0322,2.0763,242100.0],["1982-08-19",2.0763,2.0984,2.0543,2.0543,48600.0],["1982-08-20",2.0543,2.1205,2.0543,2.1205,54000.0],["1982-08-23",2.1205,2.1426,2.1205,2.1426,342900.0],["1982-08-24",2.1647,2.2089,2.1647,2.2089,69300.0],["1982-08-25",2.2089,2.2199,2.1757,2.1757,29700.0],["1982-08-26",2.1978,2.2751,2.1978,2.242,586800.0],["1982-08-27",2.242,2.253,2.1978,2.231,139500.0],["1982-08-30",2.231,2.231,2.1868,2.1978,27900.0],["1982-08-31",2.2089,2.242,2.2089,2.2089,40500.0],["1982-09-01",2.2089,2.231,2.1868,2.1978,45000.0],["1982-09-02",2.1978,2.2199,2.1757,2.1978,30600.0],["1982-09-03",2.2089,2.242,2.2089,2.231,31500.0],["1982-09-07",2.231,2.231,2.1757,2.1757,41400.0],["1982-09-08",2.1757,2.2089,2.1647,2.1647,94500.0],["1982-09-09",2.1647,2.2089,2.1647,2.1868,261000.0],["1982-09-10",2.1868,2.1868,2.1757,2.1757,80100.0],["1982-09-13",2.1757,2.1978,2.1757,2.1978,40500.0],["1982-09-14",2.1978,2.231,2.1978,2.2089,77400.0],["1982-09-15",2.2089,2.242,2.1978,2.242,71100.0],["1982-09-16",2.242,2.2972,2.2199,2.2972,1584000.0],["1982-09-17",2.2751,2.2751,2.253,2.253,74700.0],["1982-09-20",2.231,2.231,2.1868,2.2089,38700.0],["1982-09-21",2.2089,2.242,2.2089,2.242,1112400.0],["1982-09-22",2.242,2.242,2.231,2.231,665100.0],["1982-09-23",2.231,2.231,2.2089,2.231,296100.0],["1982-09-24",2.231,2.231,2.2199,2.2199,335700.0],["1982-09-27",2.2089,2.2089,2.1868,2.1868,83700.0],["1982-09-28",2.1868,2.2089,2.1868,2.1868,58500.0],["1982-09-29",2.1868,2.1868,2.1647,2.1868,21600.0],["1982-09-30",2.1868,2.1868,2.1647,2.1868,74700.0],["1982-10-01",2.1647,2.1647,2.1647,2.1647,59400.0],["1982-10-04",2.1647,2.3635,2.1647,2.3635,1156500.0],["1982-10-05",2.3635,2.3635,2.3193,2.3193,1213200.0],["1982-10-06",2.3193,2.3304,2.2972,2.2972,252900.0],["1982-10-07",2.2972,2.3856,2.2972,2.3524,225000.0],["1982-10-08",2.3524,2.3745,2.3304,2.3635,573300.0],["1982-10-11",2.3635,2.4187,2.3635,2.4187,1710900.0],["1982-10-12",2.4187,2.4298,2.3745,2.3966,267300.0],["1982-10-13",2.3966,2.4187,2.3856,2.3966,291600.0],["1982-10-14",2.3966,2.4077,2.3635,2.3635,270900.0],["1982-10-15",2.3524,2.3524,2.2972,2.3083,108000.0],["1982-10-18",2.3083,2.3745,2.2972,2.3745,343800.0],["1982-10-19",2.3745,2.4077,2.3745,2.3745,54900.0],["1982-10-20",2.3745,2.3745,2.3414,2.3524,48600.0],["1982-10-21",2.4739,2.5181,2.4739,2.5071,202500.0],["1982-10-22",2.5181,2.6175,2.5181,2.5844,529200.0],["1982-10-25",2.5623,2.5623,2.4408,2.4739,526500.0],["1982-10-26",2.4629,2.4629,2.3966,2.3966,216000.0],["1982-10-27",2.3966,2.4518,2.3856,2.4518,731700.0],["1982-10-28",2.4739,2.5071,2.4739,2.496,249300.0],["1982-10-29",2.496,2.5623,2.4739,2.5623,476100.0],["1982-11-01",2.5623,2.5844,2.5181,2.5844,75600.0],["1982-11-02",2.5844,2.6506,2.5623,2.5623,215100.0],["1982-11-03",2.5623,2.6396,2.5402,2.6286,135900.0],["1982-11-04",2.6286,2.6617,2.5954,2.5954,138600.0],["1982-11-05",2.5954,2.6286,2.5844,2.6065,96300.0],["1982-11-08",2.6065,2.6065,2.5512,2.6065,230400.0],["1982-11-09",2.6065,2.6506,2.6065,2.6175,250200.0],["1982-11-10",2.6175,2.6396,2.5733,2.5733,108900.0],["1982-11-11",2.5512,2.5512,2.4629,2.496,216000.0],["1982-11-12",2.5071,2.5292,2.5071,2.5071,137700.0],["1982-11-15",2.5071,2.5071,2.4629,2.4739,79200.0],["1982-11-16",2.4739,2.4739,2.4298,2.4629,131400.0],["1982-11-17",2.4739,2.496,2.4739,2.4739,65700.0],["1982-11-18",2.4739,2.5181,2.4739,2.4739,61200.0],["1982-11-19",2.4739,2.5292,2.4408,2.5071,116100.0],["1982-11-22",2.5181,2.6286,2.5181,2.5402,242100.0],["1982-11-23",2.5402,2.5954,2.5292,2.5733,79200.0],["1982-11-24",2.5844,2.6396,2.5844,2.5954,191700.0],["1982-11-26",2.5954,2.6065,2.5844,2.5954,11700.0],["1982-11-29",2.5954,2.6396,2.5402,2.5402,129600.0],["1982-11-30",2.5402,2.5512,2.5071,2.5512,440100.0],["1982-12-01",2.5512,2.5954,2.5512,2.5623,255600.0],["1982-12-02",2.5844,2.6286,2.5844,2.6065,314100.0],["1982-12-03",2.6175,2.6396,2.6175,2.6396,38700.0],["1982-12-06",2.6506,2.7169,2.6506,2.7169,100800.0],["1982-12-07",2.728,2.8274,2.728,2.7942,210600.0],["1982-12-08",2.7942,2.8274,2.75,2.75,81000.0],["1982-12-09",2.7169,2.7169,2.6727,2.6948,134100.0],["1982-12-10",2.6948,2.6948,2.6286,2.6286,64800.0],["1982-12-13",2.6286,2.6286,2.6065,2.6175,15300.0],["1982-12-14",2.6175,2.6396,2.496,2.496,216900.0],["1982-12-15",2.496,2.5181,2.4518,2.4739,162900.0],["1982-12-16",2.4739,2.5181,2.4629,2.5071,610200.0],["1982-12-17",2.5071,2.5623,2.5071,2.5512,657000.0],["1982-12-20",2.5512,2.5844,2.5071,2.5071,96300.0],["1982-12-21",2.5071,2.5181,2.485,2.485,40500.0],["1982-12-22",2.485,2.5402,2.485,2.496,143100.0],["1982-12-23",2.485,2.485,2.4518,2.4739,110700.0],["1982-12-27",2.4739,2.5512,2.4739,2.5292,75600.0],["1982-12-28",2.5623,2.6065,2.5623,2.5844,371700.0],["1982-12-29",2.5844,2.6286,2.5733,2.6175,32400.0],["1982-12-30",2.6175,2.6396,2.5733,2.5733,36000.0],["1982-12-31",2.5733,2.6065,2.5733,2.6065,24300.0],["1983-01-03",2.5954,2.5954,2.5733,2.5733,38700.0],["1983-01-04",2.5733,2.6286,2.5623,2.6286,56700.0],["1983-01-05",2.6286,2.6727,2.6175,2.6617,68400.0],["1983-01-06",2.6617,2.6948,2.6396,2.6838,107100.0],["1983-01-07",2.6838,2.7611,2.6727,2.7169,119700.0],["1983-01-10",2.7169,2.728,2.6727,2.7059,279000.0],["1983-01-11",2.7059,2.7169,2.6506,2.6727,109800.0],["1983-01-12",2.6727,2.6727,2.6396,2.6727,31500.0],["1983-01-13",2.6727,2.739,2.6396,2.7169,137700.0],["1983-01-14",2.7169,2.75,2.7169,2.739,68400.0],["1983-01-17",2.739,2.75,2.6838,2.6948,234900.0],["1983-01-18",2.6948,2.739,2.6727,2.739,56700.0],["1983-01-19",2.739,2.75,2.6838,2.7059,68400.0],["1983-01-20",2.7169,2.7611,2.7169,2.739,72900.0],["1983-01-21",2.739,2.75,2.6727,2.6838,84600.0],["1983-01-24",2.6838,2.6948,2.6175,2.6506,56700.0],["1983-01-25",2.6396,2.6396,2.6175,2.6175,36000.0],["1983-01-26",2.6175,2.6617,2.6175,2.6175,20700.0],["1983-01-27",2.6175,2.6396,2.6065,2.6065,12600.0],["1983-01-28",2.6065,2.6175,2.5512,2.5954,138600.0],["1983-01-31",2.6065,2.6396,2.6065,2.6396,160200.0],["1983-02-01",2.6396,2.6838,2.6396,2.6727,67500.0],["1983-02-02",2.6727,2.7059,2.6506,2.7059,49500.0],["1983-02-03",2.7059,2.7059,2.6286,2.6286,54900.0],["1983-02-04",2.6286,2.6948,2.6286,2.6948,45000.0],["1983-02-07",2.7169,2.8163,2.7169,2.7832,146700.0],["1983-02-08",2.7942,2.8384,2.7942,2.8053,77400.0],["1983-02-09",2.8053,2.8053,2.7832,2.7942,18000.0],["1983-02-10",2.7942,2.8494,2.7832,2.7942,861300.0],["1983-02-11",2.7942,2.8384,2.7942,2.7942,175500.0],["1983-02-14",2.8053,2.8384,2.8053,2.8274,99000.0],["1983-02-15",2.8274,2.8274,2.7942,2.7942,126000.0],["1983-02-16",2.7942,2.8163,2.7832,2.7832,121500.0],["1983-02-17",2.7832,2.8053,2.7721,2.7942,81000.0],["1983-02-18",2.7942,2.8274,2.7942,2.8163,77400.0],["1983-02-22",2.8163,2.8494,2.7942,2.8274,243000.0],["1983-02-23",2.8274,2.8605,2.8274,2.8494,792900.0],["1983-02-24",2.8494,2.8826,2.8494,2.8826,265500.0],["1983-02-25",2.8826,2.9488,2.8274,2.8494,289800.0],["1983-02-28",2.8494,2.8936,2.8384,2.8826,134100.0],["1983-03-01",2.8826,2.8936,2.8274,2.8274,453600.0],["1983-03-02",2.8274,2.8274,2.8053,2.8274,44100.0],["1983-03-03",2.8274,2.8605,2.8053,2.8494,328500.0],["1983-03-04",2.8494,2.8715,2.8274,2.8715,355500.0],["1983-03-07",2.8715,2.9157,2.8494,2.9157,176400.0],["1983-03-08",2.9047,2.9047,2.8605,2.8936,76500.0],["1983-03-09",2.8936,2.9378,2.8826,2.9378,165600.0],["1983-03-10",2.9268,2.9268,2.9047,2.9157,23400.0],["1983-03-11",2.9047,2.9047,2.8715,2.8936,34200.0],["1983-03-14",2.8715,2.8715,2.8384,2.8494,56700.0],["1983-03-15",2.8494,2.8715,2.8384,2.8384,138600.0],["1983-03-16",2.8384,2.8826,2.8384,2.8384,46800.0],["1983-03-17",2.8384,2.8384,2.8274,2.8274,124200.0],["1983-03-18",2.8274,2.8494,2.8274,2.8384,9000.0],["1983-03-21",2.8384,2.8715,2.8384,2.8494,92700.0],["1983-03-22",2.8494,2.9268,2.8384,2.9268,218700.0],["1983-03-23",2.9268,3.0482,2.9268,3.0482,220500.0],["1983-03-24",3.0593,3.1697,3.0593,3.1697,226800.0],["1983-03-25",3.1697,3.247,3.1587,3.1587,321300.0],["1983-03-28",3.1587,3.1697,3.0482,3.0814,74700.0],["1983-03-29",3.0814,3.1145,3.0703,3.0703,135000.0],["1983-03-30",3.0703,3.0814,3.0482,3.0482,32400.0],["1983-03-31",3.0151,3.0151,2.9709,2.9709,64800.0],["1983-04-04",2.9709,3.0041,2.9599,2.9599,27000.0],["1983-04-05",2.9599,2.982,2.9599,2.9599,18900.0],["1983-04-06",2.9599,3.0041,2.9488,2.9488,125100.0],["1983-04-07",2.9488,2.9709,2.9488,2.9709,21600.0],["1983-04-08",2.9709,2.982,2.9488,2.9599,28800.0],["1983-04-11",2.9599,2.993,2.9488,2.9488,97200.0],["1983-04-12",2.9488,2.9709,2.9047,2.9488,117000.0],["1983-04-13",2.9488,2.982,2.9378,2.9709,144900.0],["1983-04-14",2.9709,2.993,2.9599,2.9599,153900.0],["1983-04-15",2.9599,2.982,2.9599,2.9709,34200.0],["1983-04-18",2.9709,3.0041,2.9709,2.982,184500.0],["1983-04-19",2.982,3.0372,2.982,3.0262,162900.0],["1983-04-20",3.0262,3.0814,2.982,3.0814,415800.0],["1983-04-21",3.0814,3.1145,3.0482,3.0703,148500.0],["1983-04-22",3.0703,3.0814,3.0482,3.0593,63000.0],["1983-04-25",3.0593,3.0703,2.982,2.982,36000.0],["1983-04-26",2.982,2.982,2.9378,2.9599,87300.0],["1983-04-27",2.9599,3.0482,2.9488,3.0041,194400.0],["1983-04-28",3.0041,3.0262,2.993,2.993,102600.0],["1983-04-29",3.0151,3.0482,3.0151,3.0482,288900.0],["1983-05-02",3.0372,3.0372,3.0041,3.0041,30600.0],["1983-05-03",3.0041,3.0041,2.9599,2.9599,43200.0],["1983-05-04",2.9599,2.993,2.9599,2.993,63000.0],["1983-05-05",2.993,2.993,2.9488,2.9599,261000.0],["1983-05-06",2.982,3.0372,2.982,3.0151,147600.0],["1983-05-09",3.0151,3.0372,3.0041,3.0372,162000.0],["1983-05-10",3.0372,3.0372,2.9709,2.993,241200.0],["1983-05-11",2.993,2.993,2.9709,2.982,120600.0],["1983-05-12",2.982,3.0041,2.982,3.0041,106200.0],["1983-05-13",3.0041,3.0262,3.0041,3.0041,264600.0],["1983-05-16",3.0041,3.0372,2.993,3.0151,117000.0],["1983-05-17",3.0151,3.0151,2.9599,2.9709,57600.0],["1983-05-18",2.9709,3.0262,2.9599,3.0041,203400.0],["1983-05-19",3.0041,3.0262,2.9709,2.982,66600.0],["1983-05-20",2.982,2.993,2.9599,2.993,79200.0],["1983-05-23",2.982,2.982,2.9488,2.9709,100800.0],["1983-05-24",2.982,3.0151,2.982,3.0041,303300.0],["1983-05-25",3.0041,3.0041,2.9709,2.982,226800.0],["1983-05-26",2.982,2.993,2.9709,2.993,100800.0],["1983-05-27",2.993,3.0151,2.993,3.0041,506700.0],["1983-05-31",3.0041,3.0151,2.982,2.993,171900.0],["1983-06-01",2.993,3.0372,2.993,3.0372,255600.0],["1983-06-02",3.0593,3.1587,3.0593,3.1366,806400.0],["1983-06-03",3.1476,3.225,3.1476,3.1808,453600.0],["1983-06-06",3.2139,3.3464,3.2139,3.3244,546300.0],["1983-06-07",3.3244,3.3575,3.247,3.3244,498600.0],["1983-06-08",3.3244,3.3464,3.3023,3.3354,96300.0],["1983-06-09",3.3354,3.3354,3.2912,3.3133,73800.0],["1983-06-10",3.3133,3.3133,3.2139,3.2139,188100.0],["1983-06-13",3.247,3.3023,3.247,3.2912,94500.0],["1983-06-14",3.3023,3.3354,3.3023,3.3354,151200.0],["1983-06-15",3.3244,3.3244,3.3023,3.3244,182700.0],["1983-06-16",3.3244,3.3575,3.3133,3.3464,104400.0],["1983-06-17",3.3464,3.3575,3.2802,3.2802,36000.0],["1983-06-20",3.2802,3.2802,3.1366,3.1476,116100.0],["1983-06-21",3.1476,3.225,3.1476,3.225,159300.0],["1983-06-22",3.236,3.3575,3.236,3.3575,208800.0],["1983-06-23",3.3575,3.3575,3.2802,3.3133,116100.0],["1983-06-24",3.3133,3.3464,3.2912,3.3244,58500.0],["1983-06-27",3.3244,3.3575,3.3023,3.3354,45900.0],["1983-06-28",3.3133,3.3133,3.236,3.247,64800.0],["1983-06-29",3.247,3.247,3.2029,3.247,35100.0],["1983-06-30",3.247,3.3023,3.236,3.3023,55800.0],["1983-07-01",3.3023,3.3244,3.2802,3.2912,80100.0],["1983-07-05",3.247,3.247,3.1808,3.1808,570600.0],["1983-07-06",3.1808,3.2029,3.1808,3.2029,170100.0],["1983-07-07",3.2029,3.247,3.1808,3.225,81000.0],["1983-07-08",3.225,3.247,3.225,3.225,30600.0],["1983-07-11",3.225,3.236,3.2029,3.225,38700.0],["1983-07-12",3.225,3.236,3.2029,3.236,92700.0],["1983-07-13",3.236,3.247,3.2029,3.2029,430200.0],["1983-07-14",3.225,3.247,3.225,3.225,459900.0],["1983-07-15",3.225,3.247,3.2139,3.225,131400.0],["1983-07-18",3.225,3.225,3.2139,3.225,119700.0],["1983-07-19",3.225,3.225,3.2029,3.225,50400.0],["1983-07-20",3.225,3.236,3.2139,3.236,102600.0],["1983-07-21",3.236,3.247,3.225,3.225,36900.0],["1983-07-22",3.225,3.236,3.2029,3.225,158400.0],["1983-07-25",3.225,3.247,3.1256,3.1256,180900.0],["1983-07-26",3.1035,3.1035,2.982,3.0593,184500.0],["1983-07-27",3.0593,3.0924,3.0593,3.0593,157500.0],["1983-07-28",3.0593,3.0814,2.9709,2.9709,223200.0],["1983-07-29",2.9709,3.0041,2.9599,2.993,486900.0],["1983-08-01",2.993,3.0041,2.9709,2.993,467100.0],["1983-08-02",2.993,3.1145,2.993,3.1145,135000.0],["1983-08-03",3.1035,3.1035,3.0703,3.1035,174600.0],["1983-08-04",3.1035,3.1145,3.0593,3.0703,112500.0],["1983-08-05",3.0703,3.0703,3.0041,3.0482,122400.0],["1983-08-08",2.993,2.993,2.8936,2.8936,450000.0],["1983-08-09",2.8936,2.9047,2.8605,2.8715,191700.0],["1983-08-10",2.8715,2.9378,2.8715,2.9378,180900.0],["1983-08-11",2.9378,2.9378,2.9047,2.9268,65700.0],["1983-08-12",2.9268,2.9599,2.9157,2.9488,122400.0],["1983-08-15",2.9378,2.9378,2.9047,2.9047,99900.0],["1983-08-16",2.9047,2.9488,2.9047,2.9047,176400.0],["1983-08-17",2.8936,2.8936,2.8715,2.8936,158400.0],["1983-08-18",2.8936,2.9488,2.8826,2.9047,111600.0],["1983-08-19",2.9047,2.9047,2.8715,2.9047,100800.0],["1983-08-22",2.9047,2.9488,2.9047,2.9378,48600.0],["1983-08-23",2.9157,2.9157,2.8605,2.8605,204300.0],["1983-08-24",2.8605,2.8605,2.8384,2.8605,30600.0],["1983-08-25",2.8605,2.8605,2.8384,2.8605,120600.0],["1983-08-26",2.8605,2.8715,2.8494,2.8715,108000.0],["1983-08-29",2.8715,2.9047,2.8605,2.8826,57600.0],["1983-08-30",2.8826,2.9488,2.8826,2.9268,58500.0],["1983-08-31",2.9268,2.982,2.9047,2.9709,108900.0],["1983-09-01",2.993,3.0262,2.993,3.0262,109800.0],["1983-09-02",3.0262,3.0372,3.0151,3.0262,17100.0],["1983-09-06",3.0372,3.0703,3.0372,3.0703,72000.0],["1983-09-07",3.0814,3.1256,3.0814,3.1035,55800.0],["1983-09-08",3.0924,3.0924,3.0372,3.0372,54000.0],["1983-09-09",3.0151,3.0151,2.982,2.993,105300.0],["1983-09-12",2.993,3.0703,2.993,3.0482,83700.0],["1983-09-13",3.0372,3.0372,3.0041,3.0372,183600.0],["1983-09-14",3.0372,3.0482,2.9709,2.982,186300.0],["1983-09-15",2.8936,2.8936,2.8715,2.8936,271800.0],["1983-09-16",2.8936,2.9157,2.8384,2.8494,96300.0],["1983-09-19",2.8494,2.9047,2.8494,2.8605,524700.0],["1983-09-20",2.8605,2.9047,2.8605,2.8826,89100.0],["1983-09-21",2.8826,2.9157,2.8715,2.9047,161100.0],["1983-09-22",2.9047,2.9157,2.8826,2.9157,639900.0],["1983-09-23",2.9157,2.9709,2.9157,2.9378,141300.0],["1983-09-26",2.9378,2.9709,2.9157,2.9488,320400.0],["1983-09-27",2.9488,2.982,2.9378,2.9709,88200.0],["1983-09-28",2.9709,2.982,2.9047,2.9047,176400.0],["1983-09-29",2.8936,2.8936,2.8494,2.8715,88200.0],["1983-09-30",2.8605,2.8605,2.7832,2.8384,189000.0],["1983-10-03",2.8384,2.8494,2.8163,2.8274,61200.0],["1983-10-04",2.8494,2.9157,2.8494,2.8936,81000.0],["1983-10-05",2.9047,2.9378,2.9047,2.9268,38700.0],["1983-10-06",2.9268,2.9268,2.8936,2.9268,54900.0],["1983-10-07",2.9378,2.982,2.9378,2.9599,45900.0],["1983-10-10",2.9599,2.9599,2.9488,2.9599,43200.0],["1983-10-11",2.9599,3.0041,2.9378,3.0041,244800.0],["1983-10-12",3.0262,3.0814,3.0262,3.0814,130500.0],["1983-10-13",3.0814,3.1366,3.0703,3.1366,75600.0],["1983-10-14",3.1366,3.1366,3.0924,3.0924,125100.0],["1983-10-17",3.0924,3.1145,3.0482,3.0593,36000.0],["1983-10-18",3.0593,3.0924,3.0593,3.0814,138600.0],["1983-10-19",3.0593,3.0593,3.0262,3.0372,173700.0],["1983-10-20",3.0372,3.0924,3.0262,3.0924,112500.0],["1983-10-21",3.0924,3.0924,3.0482,3.0482,102600.0],["1983-10-24",3.0482,3.0703,3.0262,3.0703,74700.0],["1983-10-25",3.0814,3.1035,3.0814,3.0924,29700.0],["1983-10-26",3.1256,3.1366,3.1256,3.1256,201600.0],["1983-10-27",3.1366,3.1697,3.1366,3.1366,499500.0],["1983-10-28",3.1587,3.1808,3.1587,3.1808,64800.0],["1983-10-31",3.1808,3.2691,3.1697,3.225,749700.0],["1983-11-01",3.247,3.2691,3.247,3.247,273600.0],["1983-11-02",3.2691,3.3354,3.2691,3.3133,125100.0],["1983-11-03",3.3133,3.3354,3.2912,3.3354,85500.0],["1983-11-04",3.3354,3.4238,3.3244,3.3685,969300.0],["1983-11-07",3.3685,3.4238,3.3354,3.3575,585000.0],["1983-11-08",3.3354,3.3354,3.3023,3.3244,55800.0],["1983-11-09",3.3244,3.3575,3.3244,3.3464,61200.0],["1983-11-10",3.3464,3.3464,3.3133,3.3133,225000.0],["1983-11-11",3.3133,3.3575,3.3133,3.3575,172800.0],["1983-11-14",3.3575,3.3796,3.3575,3.3685,154800.0],["1983-11-15",3.3685,3.3685,3.3575,3.3575,66600.0],["1983-11-16",3.3575,3.4348,3.3575,3.4348,727200.0],["1983-11-17",3.4348,3.4458,3.4017,3.4017,30600.0],["1983-11-18",3.4017,3.4238,3.4017,3.4238,302400.0],["1983-11-21",3.4238,3.4348,3.4017,3.4017,308700.0],["1983-11-22",3.4017,3.4017,3.3796,3.3796,196200.0],["1983-11-23",3.3796,3.4017,3.3685,3.3685,58500.0],["1983-11-25",3.3685,3.3906,3.3685,3.3685,9900.0],["1983-11-28",3.3685,3.3796,3.3685,3.3685,259200.0],["1983-11-29",3.3685,3.3796,3.3354,3.3575,82800.0],["1983-11-30",3.3575,3.3575,3.3023,3.3023,39600.0],["1983-12-01",3.3023,3.3023,3.2581,3.2581,91800.0],["1983-12-02",3.2581,3.2691,3.247,3.2581,70200.0],["1983-12-05",3.2581,3.2912,3.2581,3.2581,25200.0],["1983-12-06",3.2581,3.3023,3.2581,3.2581,169200.0],["1983-12-07",3.2581,3.2802,3.2581,3.2691,12600.0],["1983-12-08",3.2691,3.2691,3.247,3.247,207900.0],["1983-12-09",3.247,3.2802,3.247,3.2691,67500.0],["1983-12-12",3.2691,3.2912,3.247,3.2912,23400.0],["1983-12-13",3.2912,3.3244,3.2691,3.3023,38700.0],["1983-12-14",3.3023,3.3244,3.3023,3.3244,6300.0],["1983-12-15",3.3244,3.3354,3.3133,3.3133,21600.0],["1983-12-16",3.3133,3.3244,3.2912,3.3023,62100.0],["1983-12-19",3.3023,3.3244,3.3023,3.3023,43200.0],["1983-12-20",3.3023,3.3133,3.3023,3.3133,36000.0],["1983-12-21",3.3023,3.3023,3.2802,3.2802,21600.0],["1983-12-22",3.2802,3.3023,3.2581,3.2581,17100.0],["1983-12-23",3.2581,3.2581,3.225,3.247,90900.0],["1983-12-27",3.247,3.2691,3.225,3.2691,99000.0],["1983-12-28",3.2691,3.2691,3.225,3.236,240300.0],["1983-12-29",3.225,3.225,3.2029,3.2139,34200.0],["1983-12-30",3.2139,3.3023,3.2139,3.3023,188100.0],["1984-01-03",3.2802,3.2802,3.2029,3.2029,137700.0],["1984-01-04",3.2029,3.2139,3.1697,3.1918,45900.0],["1984-01-05",3.1918,3.3133,3.1918,3.247,224100.0],["1984-01-06",3.247,3.247,3.225,3.225,111600.0],["1984-01-09",3.225,3.236,3.2139,3.225,35100.0],["1984-01-10",3.225,3.247,3.225,3.247,33300.0],["1984-01-11",3.236,3.236,3.236,3.236,18900.0],["1984-01-12",3.236,3.236,3.225,3.236,64800.0],["1984-01-13",3.225,3.225,3.2029,3.2029,213300.0],["1984-01-16",3.2029,3.2139,3.1918,3.1918,6300.0],["1984-01-17",3.1918,3.2139,3.1587,3.1918,33300.0],["1984-01-18",3.1918,3.225,3.1918,3.2029,259200.0],["1984-01-19",3.2029,3.225,3.1918,3.2139,27900.0],["1984-01-20",3.2139,3.236,3.2139,3.236,10800.0],["1984-01-23",3.2139,3.2139,3.1587,3.1587,320400.0],["1984-01-24",3.1587,3.1587,3.1145,3.1476,59400.0],["1984-01-25",3.1476,3.2139,3.1476,3.1808,71100.0],["1984-01-26",3.1918,3.2139,3.1918,3.2139,15300.0],["1984-01-27",3.2139,3.2139,3.1918,3.2139,17100.0],["1984-01-30",3.2139,3.236,3.1918,3.1918,52200.0],["1984-01-31",3.1918,3.2029,3.1808,3.1808,83700.0],["1984-02-01",3.1808,3.2139,3.1808,3.1918,26100.0],["1984-02-02",3.1918,3.1918,3.1808,3.1808,39600.0],["1984-02-03",3.1808,3.2139,3.1808,3.2029,44100.0],["1984-02-06",3.1918,3.1918,3.1808,3.1808,28800.0],["1984-02-07",3.1808,3.2139,3.1587,3.2139,121500.0],["1984-02-08",3.2139,3.225,3.1697,3.1697,44100.0],["1984-02-09",3.1697,3.1697,3.1145,3.1587,58500.0],["1984-02-10",3.1587,3.1587,3.1366,3.1476,41400.0],["1984-02-13",3.1476,3.1476,3.1256,3.1476,79200.0],["1984-02-14",3.1256,3.1256,3.0703,3.1145,214200.0],["1984-02-15",3.1145,3.1256,3.0924,3.0924,110700.0],["1984-02-16",3.0924,3.1035,3.0814,3.0814,9000.0],["1984-02-17",3.0924,3.1035,3.0924,3.1035,120600.0],["1984-02-21",3.1035,3.1145,3.0814,3.0814,39600.0],["1984-02-22",3.0814,3.1145,3.0814,3.1145,19800.0],["1984-02-23",3.1366,3.2139,3.1366,3.1918,89100.0],["1984-02-24",3.1918,3.2139,3.1697,3.2139,76500.0],["1984-02-27",3.225,3.2912,3.225,3.2802,81000.0],["1984-02-28",3.2691,3.2691,3.236,3.236,128700.0],["1984-02-29",3.236,3.2581,3.2139,3.247,50400.0],["1984-03-01",3.247,3.247,3.2139,3.2139,40500.0],["1984-03-02",3.2139,3.2691,3.1918,3.236,829800.0],["1984-03-05",3.225,3.225,3.2029,3.225,126900.0],["1984-03-06",3.2029,3.2029,3.1808,3.1918,16200.0],["1984-03-07",3.1918,3.1918,3.1808,3.1808,34200.0],["1984-03-08",3.1808,3.2802,3.1808,3.247,99000.0],["1984-03-09",3.247,3.2691,3.236,3.2691,49500.0],["1984-03-12",3.2691,3.2912,3.247,3.247,51300.0],["1984-03-13",3.247,3.2691,3.236,3.236,48600.0],["1984-03-14",3.236,3.2581,3.225,3.236,34200.0],["1984-03-15",3.236,3.247,3.225,3.225,22500.0],["1984-03-16",3.247,3.2691,3.247,3.2581,52200.0],["1984-03-19",3.2581,3.2691,3.225,3.2691,193500.0],["1984-03-20",3.2691,3.2691,3.247,3.2691,1053000.0],["1984-03-21",3.2691,3.3133,3.2581,3.2691,92700.0],["1984-03-22",3.2691,3.2691,3.225,3.236,117900.0],["1984-03-23",3.236,3.2581,3.236,3.2581,76500.0],["1984-03-26",3.2691,3.3354,3.2691,3.3023,553500.0],["1984-03-27",3.3023,3.3244,3.2691,3.2691,18000.0],["1984-03-28",3.2912,3.3354,3.2912,3.3354,108900.0],["1984-03-29",3.3354,3.3906,3.3354,3.3354,336600.0],["1984-03-30",3.3354,3.3575,3.3354,3.3575,121500.0],["1984-04-02",3.3575,3.3796,3.3244,3.3464,187200.0],["1984-04-03",3.3464,3.3796,3.3133,3.3796,77400.0],["1984-04-04",3.3796,3.3796,3.3354,3.3354,182700.0],["1984-04-05",3.3354,3.3354,3.3133,3.3133,68400.0],["1984-04-06",3.2912,3.2912,3.2139,3.236,62100.0],["1984-04-09",3.236,3.2581,3.225,3.2581,68400.0],["1984-04-10",3.2581,3.2581,3.236,3.247,406800.0],["1984-04-11",3.247,3.2581,3.247,3.247,47700.0],["1984-04-12",3.247,3.3023,3.247,3.3023,24300.0],["1984-04-13",3.3023,3.3244,3.2802,3.2802,18900.0],["1984-04-16",3.2802,3.2912,3.2581,3.2691,72000.0],["1984-04-17",3.2802,3.2802,3.2802,3.2802,36000.0],["1984-04-18",3.3023,3.3575,3.3023,3.3464,360000.0],["1984-04-19",3.3354,3.3354,3.3133,3.3244,25200.0],["1984-04-23",3.3133,3.3133,3.2691,3.2691,28800.0],["1984-04-24",3.2691,3.2691,3.225,3.247,109800.0],["1984-04-25",3.225,3.225,3.1918,3.1918,36000.0],["1984-04-26",3.1918,3.2691,3.1918,3.2691,60300.0],["1984-04-27",3.2691,3.2691,3.2581,3.2581,19800.0],["1984-04-30",3.2581,3.2691,3.236,3.247,53100.0],["1984-05-01",3.247,3.2581,3.236,3.236,27000.0],["1984-05-02",3.2691,3.3023,3.2691,3.3023,64800.0],["1984-05-03",3.3023,3.3133,3.2912,3.3133,48600.0],["1984-05-04",3.3133,3.3244,3.2912,3.2912,42300.0],["1984-05-07",3.2691,3.2691,3.2581,3.2581,82800.0],["1984-05-08",3.2581,3.2581,3.236,3.247,88200.0],["1984-05-09",3.247,3.2581,3.225,3.236,48600.0],["1984-05-10",3.236,3.2802,3.236,3.2802,20700.0],["1984-05-11",3.2691,3.2691,3.236,3.236,23400.0],["1984-05-14",3.2139,3.2139,3.1918,3.1918,17100.0],["1984-05-15",3.1918,3.2139,3.1918,3.2029,18000.0],["1984-05-16",3.2139,3.2691,3.2139,3.247,65700.0],["1984-05-17",3.247,3.2691,3.236,3.2691,16200.0],["1984-05-18",3.247,3.247,3.2139,3.247,33300.0],["1984-05-21",3.225,3.225,3.1587,3.1587,97200.0],["1984-05-22",3.1476,3.1476,3.1256,3.1256,40500.0],["1984-05-23",3.1256,3.1256,3.1035,3.1035,45900.0],["1984-05-24",3.1035,3.1256,3.0924,3.1035,72000.0],["1984-05-25",3.0924,3.0924,3.0814,3.0924,396900.0],["1984-05-29",3.0924,3.0924,3.0814,3.0924,93600.0],["1984-05-30",3.0924,3.0924,3.0814,3.0814,30600.0],["1984-05-31",3.0814,3.0924,3.0703,3.0924,5452200.0],["1984-06-01",3.1035,3.1808,3.1035,3.1808,323100.0],["1984-06-04",3.1808,3.2029,3.1808,3.1808,204300.0],["1984-06-05",3.1808,3.2029,3.1366,3.1808,4194000.0],["1984-06-06",3.1808,3.2139,3.1366,3.2139,690300.0],["1984-06-07",3.2139,3.3354,3.1918,3.3244,173700.0],["1984-06-08",3.3244,3.3354,3.3023,3.3354,139500.0],["1984-06-11",3.3354,3.3354,3.3023,3.3023,81000.0],["1984-06-12",3.3023,3.3244,3.2691,3.2912,95400.0],["1984-06-13",3.2912,3.3023,3.2691,3.2691,10800.0],["1984-06-14",3.247,3.247,3.2029,3.236,1898100.0],["1984-06-15",3.225,3.225,3.1918,3.2029,118800.0],["1984-06-18",3.2029,3.2029,3.1918,3.2029,20700.0],["1984-06-19",3.2029,3.2139,3.1918,3.2139,23400.0],["1984-06-20",3.2139,3.2581,3.2139,3.2581,25200.0],["1984-06-21",3.2691,3.3023,3.2691,3.3023,27900.0],["1984-06-22",3.3023,3.3133,3.2691,3.3023,116100.0],["1984-06-25",3.2912,3.2912,3.2802,3.2912,7200.0],["1984-06-26",3.3023,3.4127,3.3023,3.4127,193500.0],["1984-06-27",3.4127,3.6446,3.3906,3.5784,147600.0],["1984-06-28",3.5673,3.5673,3.5121,3.5232,126000.0],["1984-06-29",3.5232,3.5342,3.5011,3.5011,133200.0],["1984-07-02",3.5011,3.5342,3.49,3.5121,33300.0],["1984-07-03",3.5121,3.5232,3.49,3.5232,75600.0],["1984-07-05",3.5121,3.5121,3.4679,3.5011,174600.0],["1984-07-06",3.49,3.49,3.479,3.479,189900.0],["1984-07-09",3.479,3.49,3.4238,3.4569,331200.0],["1984-07-10",3.4348,3.4348,3.4238,3.4238,111600.0],["1984-07-11",3.4238,3.4238,3.4238,3.4238,26100.0],["1984-07-12",3.4238,3.4238,3.4127,3.4127,66600.0],["1984-07-13",3.4238,3.4238,3.4238,3.4238,23400.0],["1984-07-16",3.4238,3.4458,3.4238,3.4238,20700.0],["1984-07-17",3.4458,3.5232,3.4458,3.5011,73800.0],["1984-07-18",3.5011,3.5342,3.4679,3.49,331200.0],["1984-07-19",3.4679,3.4679,3.4017,3.4017,36900.0],["1984-07-20",3.4017,3.4348,3.4017,3.4017,359100.0],["1984-07-23",3.4017,3.4017,3.3354,3.3464,29700.0],["1984-07-24",3.3244,3.3244,3.2691,3.2691,191700.0],["1984-07-25",3.2691,3.2912,3.2581,3.2691,25200.0],["1984-07-26",3.2802,3.3023,3.2802,3.2802,59400.0],["1984-07-27",3.2802,3.3133,3.247,3.3133,261900.0],["1984-07-30",3.3133,3.3133,3.2581,3.2581,111600.0],["1984-07-31",3.2581,3.2802,3.225,3.225,78300.0],["1984-08-01",3.236,3.2691,3.236,3.2581,175500.0],["1984-08-02",3.2691,3.4017,3.2691,3.3906,173700.0],["1984-08-03",3.4348,3.5342,3.4348,3.5232,191700.0],["1984-08-06",3.5232,3.5342,3.5232,3.5232,438300.0],["1984-08-07",3.5232,3.5342,3.5011,3.5232,117000.0],["1984-08-08",3.5232,3.5232,3.49,3.49,60300.0],["1984-08-09",3.49,3.5232,3.49,3.5232,71100.0],["1984-08-10",3.5232,3.5452,3.5121,3.5232,478800.0],["1984-08-13",3.5232,3.5784,3.49,3.5784,45000.0],["1984-08-14",3.5784,3.5784,3.5342,3.5673,99900.0],["1984-08-15",3.5673,3.6115,3.5452,3.5673,62100.0],["1984-08-16",3.5673,3.5673,3.5232,3.5232,93600.0],["1984-08-17",3.5563,3.8213,3.5563,3.8213,250200.0],["1984-08-20",3.8213,3.8876,3.744,3.7772,193500.0],["1984-08-21",3.7772,3.8103,3.7772,3.8103,171000.0],["1984-08-22",3.8103,3.8434,3.7882,3.8434,122400.0],["1984-08-23",3.8434,3.9981,3.8324,3.9981,211500.0],["1984-08-24",3.976,3.976,3.9539,3.976,70200.0],["1984-08-27",3.9539,3.9539,3.8545,3.9318,150300.0],["1984-08-28",3.9318,3.976,3.8876,3.976,83700.0],["1984-08-29",3.976,3.976,3.8766,3.8876,69300.0],["1984-08-30",3.8876,3.9539,3.8655,3.9318,45900.0],["1984-08-31",3.9318,3.9981,3.9318,3.9981,37800.0],["1984-09-04",3.9981,4.0201,3.9539,3.987,201600.0],["1984-09-05",3.987,4.0201,3.9539,3.9539,178200.0],["1984-09-06",3.9539,3.976,3.9318,3.9539,87300.0],["1984-09-07",3.9539,3.9981,3.8987,3.8987,108000.0],["1984-09-10",3.8766,3.8766,3.8324,3.8545,117900.0],["1984-09-11",3.8545,3.987,3.8434,3.976,105300.0],["1984-09-12",3.976,3.976,3.8766,3.8987,44100.0],["1984-09-13",3.8987,3.9539,3.8766,3.9539,80100.0],["1984-09-14",3.9649,3.9981,3.9649,3.976,59400.0],["1984-09-17",3.976,4.0312,3.9428,4.0312,186300.0],["1984-09-18",4.0312,4.0422,4.0091,4.0201,90000.0],["1984-09-19",4.0201,4.0312,3.987,3.987,64800.0],["1984-09-20",3.987,3.9981,3.9539,3.9981,24300.0],["1984-09-21",3.9981,4.0091,3.9539,3.9539,54000.0],["1984-09-24",3.9539,3.9539,3.8655,3.8655,32400.0],["1984-09-25",3.8876,3.9318,3.8876,3.8987,50400.0],["1984-09-26",3.8876,3.8876,3.8655,3.8766,70200.0],["1984-09-27",3.9097,3.9649,3.9097,3.9318,76500.0],["1984-09-28",3.9318,3.9539,3.9318,3.9539,16200.0],["1984-10-01",3.9539,3.9649,3.9318,3.9649,130500.0],["1984-10-02",3.9649,3.976,3.9097,3.9097,154800.0],["1984-10-03",3.8876,3.8876,3.7993,3.7993,80100.0],["1984-10-04",3.7993,3.8213,3.7551,3.7551,83700.0],["1984-10-05",3.7551,3.7551,3.6888,3.6888,98100.0],["1984-10-08",3.6888,3.6999,3.5673,3.6115,210600.0],["1984-10-09",3.6115,3.6446,3.6005,3.6226,126000.0],["1984-10-10",3.6005,3.6005,3.5563,3.5563,22500.0],["1984-10-11",3.5784,3.733,3.5784,3.733,188100.0],["1984-10-12",3.733,3.7551,3.6999,3.7219,64800.0],["1984-10-15",3.7219,3.733,3.6888,3.6888,52200.0],["1984-10-16",3.6888,3.8213,3.6667,3.8213,91800.0],["1984-10-17",3.8213,3.8434,3.7772,3.7993,171000.0],["1984-10-18",3.7993,3.8324,3.7882,3.8103,54900.0],["1984-10-19",3.8103,3.976,3.8103,3.976,594900.0],["1984-10-22",3.976,3.976,3.8434,3.976,251100.0],["1984-10-23",3.976,3.987,3.9318,3.9318,124200.0],["1984-10-24",3.9318,3.976,3.9318,3.976,175500.0],["1984-10-25",3.976,3.9981,3.9207,3.9981,5881500.0],["1984-10-26",3.9981,4.0422,3.976,4.0091,88200.0],["1984-10-29",4.0091,4.0422,3.9981,4.0312,55800.0],["1984-10-30",4.0201,4.0201,3.987,3.987,111600.0],["1984-10-31",3.987,4.0091,3.9539,3.9539,66600.0],["1984-11-01",3.976,3.9981,3.976,3.976,63000.0],["1984-11-02",3.976,3.987,3.9649,3.9649,11700.0],["1984-11-05",3.9649,3.976,3.9207,3.9207,46800.0],["1984-11-06",3.9207,3.9428,3.9097,3.9428,55800.0],["1984-11-07",3.9428,4.0201,3.9428,3.9981,197100.0],["1984-11-08",3.9981,4.0201,3.976,4.0091,85500.0],["1984-11-09",3.987,3.987,3.9649,3.9649,45900.0],["1984-11-12",3.9649,3.987,3.9649,3.9649,19800.0],["1984-11-13",3.9539,3.9539,3.9318,3.9318,9000.0],["1984-11-14",3.9318,3.9428,3.8876,3.8987,128700.0],["1984-11-15",3.8987,3.9097,3.8987,3.9097,34200.0],["1984-11-16",3.9097,3.9097,3.8655,3.8876,204300.0],["1984-11-19",3.8876,3.8876,3.8545,3.8545,111600.0],["1984-11-20",3.8545,3.8545,3.8213,3.8545,78300.0],["1984-11-21",3.8545,3.8876,3.8434,3.8766,177300.0],["1984-11-23",3.9097,3.9318,3.9097,3.9318,46800.0],["1984-11-26",3.9318,3.9539,3.8987,3.9207,54900.0],["1984-11-27",3.9207,3.9207,3.8987,3.8987,145800.0],["1984-11-28",3.8987,3.9207,3.8987,3.9097,37800.0],["1984-11-29",3.9097,3.9097,3.8545,3.8545,76500.0],["1984-11-30",3.8545,3.8655,3.8324,3.8434,18000.0],["1984-12-03",3.8545,3.8655,3.8545,3.8545,181800.0],["1984-12-04",3.8766,3.8987,3.8766,3.8876,18900.0],["1984-12-05",3.8876,3.9097,3.8766,3.8766,26100.0],["1984-12-06",3.8876,4.0091,3.8876,4.0091,443700.0],["1984-12-07",3.976,3.976,3.9097,3.9097,57600.0],["1984-12-10",3.9097,3.9318,3.8876,3.9097,64800.0],["1984-12-11",3.9097,3.9207,3.8987,3.9207,6300.0],["1984-12-12",3.9207,3.9539,3.9207,3.9539,31500.0],["1984-12-13",3.9539,3.987,3.9428,3.9649,30600.0],["1984-12-14",3.9649,3.976,3.9539,3.9539,57600.0],["1984-12-17",3.9539,3.9649,3.9097,3.9207,73800.0],["1984-12-18",3.9428,3.9539,3.9318,3.9539,59400.0],["1984-12-19",3.976,3.9981,3.9649,3.976,820800.0],["1984-12-20",3.987,3.9981,3.9649,3.987,80100.0],["1984-12-21",3.9649,3.987,3.9539,3.976,612900.0],["1984-12-24",3.987,4.0091,3.987,3.9981,239400.0],["1984-12-26",3.9981,3.9981,3.987,3.9981,24300.0],["1984-12-27",3.9981,4.0201,3.9981,4.0201,89100.0],["1984-12-28",4.0201,4.0201,3.9981,4.0091,77400.0],["1984-12-31",4.0091,4.0201,3.9981,3.9981,78300.0],["1985-01-02",4.0201,4.0201,3.9649,3.9649,258300.0],["1985-01-03",3.9428,3.9649,3.9318,3.9428,61200.0],["1985-01-04",3.9207,3.9318,3.8987,3.9097,65700.0],["1985-01-07",3.9207,3.9649,3.9207,3.9649,80100.0],["1985-01-08",3.9539,4.1195,3.9318,4.0864,4079700.0],["1985-01-09",4.1085,4.1858,4.0975,4.1637,214200.0],["1985-01-10",4.1527,4.1527,4.1085,4.1416,165600.0],["1985-01-11",4.1416,4.1416,4.1195,4.1306,103500.0],["1985-01-14",4.1306,4.1527,4.0975,4.1306,131400.0],["1985-01-15",4.1527,4.1527,4.1306,4.1416,180900.0],["1985-01-16",4.1416,4.1527,4.1416,4.1416,392400.0],["1985-01-17",4.1637,4.1637,4.1306,4.1416,1137600.0],["1985-01-18",4.1416,4.1748,4.1306,4.1748,398700.0],["1985-01-21",4.1858,4.3736,4.1858,4.3625,721800.0],["1985-01-22",4.3515,4.4177,4.3515,4.3846,237600.0],["1985-01-23",4.3736,4.3846,4.3294,4.3515,110700.0],["1985-01-24",4.3515,4.4067,4.3515,4.3957,92700.0],["1985-01-25",4.3736,4.4067,4.3625,4.4067,34200.0],["1985-01-28",4.4177,4.4177,4.2963,4.3404,195300.0],["1985-01-29",4.3183,4.3183,4.2631,4.2963,82800.0],["1985-01-30",4.3073,4.3625,4.3073,4.3073,302400.0],["1985-01-31",4.2742,4.3294,4.2521,4.3073,288000.0],["1985-02-01",4.3073,4.3404,4.2742,4.2742,130500.0],["1985-02-04",4.2742,4.3625,4.2742,4.3625,93600.0],["1985-02-05",4.3846,4.4067,4.3736,4.3846,99900.0],["1985-02-06",4.4067,4.4177,4.3625,4.3736,187200.0],["1985-02-07",4.4067,4.4067,4.3736,4.3736,60300.0],["1985-02-08",4.3736,4.484,4.3736,4.484,2415600.0],["1985-02-11",4.4619,4.4619,4.3515,4.4177,164700.0],["1985-02-12",4.3957,4.3957,4.3625,4.3625,949500.0],["1985-02-13",4.3736,4.4177,4.3736,4.4177,446400.0],["1985-02-14",4.4398,4.4398,4.3736,4.3957,57600.0],["1985-02-15",4.3957,4.4177,4.3957,4.4067,35100.0],["1985-02-19",4.3957,4.4398,4.3957,4.4288,126900.0],["1985-02-20",4.4398,4.4398,4.3736,4.4067,330300.0],["1985-02-21",4.3957,4.4067,4.3736,4.3736,98100.0],["1985-02-22",4.3736,4.4067,4.3736,4.3846,59400.0],["1985-02-25",4.3625,4.3957,4.3515,4.3957,31500.0],["1985-02-26",4.3625,4.3957,4.3625,4.3957,58500.0],["1985-02-27",4.3957,4.4067,4.3957,4.4067,29700.0],["1985-02-28",4.3957,4.4067,4.3957,4.4067,128700.0],["1985-03-01",4.3957,4.5061,4.3957,4.5061,260100.0],["1985-03-04",4.5061,4.5061,4.4619,4.473,66600.0],["1985-03-05",4.473,4.473,4.4288,4.4509,135900.0],["1985-03-06",4.4619,4.473,4.3957,4.4177,79200.0],["1985-03-07",4.4177,4.473,4.4067,4.4067,87300.0],["1985-03-08",4.4067,4.4177,4.3957,4.4177,101700.0],["1985-03-11",4.4067,4.4177,4.3625,4.3625,64800.0],["1985-03-12",4.3515,4.3736,4.3294,4.3736,44100.0],["1985-03-13",4.3957,4.4177,4.3736,4.4177,75600.0],["1985-03-14",4.3957,4.3957,4.3736,4.3957,133200.0],["1985-03-15",4.4067,4.4067,4.3515,4.3736,43200.0],["1985-03-18",4.3515,4.3515,4.3073,4.3073,28800.0],["1985-03-19",4.3183,4.3183,4.2852,4.3073,43200.0],["1985-03-20",4.3183,4.3625,4.3073,4.3073,102600.0],["1985-03-21",4.3294,4.3736,4.3294,4.3736,60300.0],["1985-03-22",4.3957,4.484,4.3846,4.484,181800.0],["1985-03-25",4.5061,4.6055,4.5061,4.6055,110700.0],["1985-03-26",4.5945,4.6276,4.5945,4.6276,53100.0],["1985-03-27",4.6165,4.6718,4.6165,4.6718,90000.0],["1985-03-28",4.6497,4.7159,4.6497,4.7049,214200.0],["1985-03-29",4.6939,4.7049,4.6718,4.7049,106200.0],["1985-04-01",4.7049,4.8595,4.7049,4.7822,90000.0],["1985-04-02",4.8043,4.8153,4.6828,4.6828,60300.0],["1985-04-03",4.6607,4.6607,4.6497,4.6497,59400.0],["1985-04-04",4.6607,4.6718,4.6497,4.6718,28800.0],["1985-04-08",4.6607,4.6939,4.6607,4.6828,21600.0],["1985-04-09",4.6607,4.6607,4.6165,4.6165,19800.0],["1985-04-10",4.6055,4.6828,4.5503,4.6828,139500.0],["1985-04-11",4.6718,4.7491,4.6718,4.738,99900.0],["1985-04-12",4.7712,4.7933,4.7491,4.7822,57600.0],["1985-04-15",4.7933,4.97,4.7933,4.97,276300.0],["1985-04-16",4.97,5.0031,4.9368,4.9921,73800.0],["1985-04-17",5.0362,5.0694,4.981,5.0694,125100.0],["1985-04-18",5.0694,5.0694,4.9037,4.9037,104400.0],["1985-04-19",4.9147,4.9147,4.8595,4.8595,52200.0],["1985-04-22",4.8706,4.8927,4.8153,4.8374,109800.0],["1985-04-23",4.8374,4.8485,4.8153,4.8374,205200.0],["1985-04-24",4.8374,4.8374,4.7933,4.7933,108900.0],["1985-04-25",4.8153,4.8153,4.7712,4.7933,810000.0],["1985-04-26",4.8153,4.8153,4.7049,4.7049,262800.0],["1985-04-29",4.727,4.738,4.6497,4.6718,351900.0],["1985-04-30",4.6828,4.6828,4.6165,4.6607,148500.0],["1985-05-01",4.6828,4.6939,4.6165,4.6165,84600.0],["1985-05-02",4.6055,4.6165,4.484,4.5945,324900.0],["1985-05-03",4.5724,4.6055,4.5724,4.5945,108000.0],["1985-05-06",4.6165,4.6497,4.5945,4.6497,96300.0],["1985-05-07",4.6718,4.727,4.6718,4.727,45900.0],["1985-05-08",4.7601,4.8595,4.7491,4.8374,198000.0],["1985-05-09",4.8706,5.0031,4.8706,4.9589,151200.0],["1985-05-10",4.9589,5.2019,4.9479,5.1688,141300.0],["1985-05-13",5.2019,5.2019,5.1356,5.1356,196200.0],["1985-05-14",5.1356,5.1688,5.1246,5.1688,317700.0],["1985-05-15",5.1467,5.1577,5.0141,5.0141,58500.0],["1985-05-16",4.9921,5.0141,4.9368,5.0141,98100.0],["1985-05-17",5.0141,5.0583,5.0141,5.0583,153000.0],["1985-05-20",5.0804,5.0915,5.0694,5.0694,113400.0],["1985-05-21",5.0583,5.1246,4.9921,5.0804,357300.0],["1985-05-22",5.0583,5.0915,5.0583,5.0583,57600.0],["1985-05-23",5.0362,5.0804,5.0362,5.0694,54900.0],["1985-05-24",5.0914,5.0914,5.0583,5.0914,28800.0],["1985-05-28",5.0694,5.0914,5.0583,5.0804,16200.0],["1985-05-29",5.0914,5.1025,5.0804,5.0804,59400.0],["1985-05-30",5.1025,5.1577,5.1025,5.1356,89100.0],["1985-05-31",5.1135,5.2571,5.1025,5.2129,117000.0],["1985-06-03",5.1798,5.2792,5.1798,5.2792,132300.0],["1985-06-04",5.2902,5.3896,5.2792,5.3676,435600.0],["1985-06-05",5.3896,5.4338,5.3123,5.3123,159300.0],["1985-06-06",5.2792,5.3455,5.235,5.3455,119700.0],["1985-06-07",5.3344,5.3676,5.3123,5.3565,60300.0],["1985-06-10",5.3565,5.3565,5.3344,5.3344,225900.0],["1985-06-11",5.3344,5.3455,5.3234,5.3455,63900.0],["1985-06-12",5.3455,5.4007,5.3234,5.3896,138600.0],["1985-06-13",5.3896,5.4559,5.3896,5.4559,119700.0],["1985-06-14",5.4449,5.721,5.4449,5.6768,540000.0],["1985-06-17",5.721,5.8314,5.6878,5.8093,401400.0],["1985-06-18",5.8093,6.0081,5.7652,5.964,156600.0],["1985-06-19",5.9419,5.9419,5.7872,5.7872,231300.0],["1985-06-20",5.7652,5.7652,5.6105,5.6216,176400.0],["1985-06-21",5.6105,5.732,5.5884,5.732,215100.0],["1985-06-24",5.721,5.8093,5.721,5.8093,37800.0],["1985-06-25",5.8093,5.8425,5.6878,5.6878,184500.0],["1985-06-26",5.6878,5.7652,5.6878,5.7431,52200.0],["1985-06-27",5.7652,5.7652,5.7431,5.7652,43200.0],["1985-06-28",5.7652,5.8204,5.7652,5.8204,38700.0],["1985-07-01",5.8314,5.8646,5.8093,5.8646,141300.0],["1985-07-02",5.8866,5.9529,5.8646,5.8756,71100.0],["1985-07-03",5.8535,6.0192,5.8535,5.975,297900.0],["1985-07-05",5.964,6.0081,5.9529,5.9971,54000.0],["1985-07-08",5.986,6.0302,5.9529,5.9971,846900.0],["1985-07-09",5.9971,5.9971,5.9529,5.9529,186300.0],["1985-07-10",5.9308,5.975,5.9308,5.964,69300.0],["1985-07-11",5.986,5.986,5.8314,5.8314,370800.0],["1985-07-12",5.8314,5.8756,5.8314,5.8535,226800.0],["1985-07-15",5.8535,5.8535,5.7983,5.8093,254700.0],["1985-07-16",5.8093,5.8535,5.8093,5.8535,331200.0],["1985-07-17",5.8756,6.0081,5.8756,6.0081,326700.0],["1985-07-18",5.986,5.9971,5.9308,5.9419,268200.0],["1985-07-19",5.9529,5.964,5.9419,5.964,82800.0],["1985-07-22",5.986,6.0413,5.986,6.0413,91800.0],["1985-07-23",6.0523,6.1296,5.975,5.975,408600.0],["1985-07-24",5.9419,5.9419,5.8756,5.8977,186300.0],["1985-07-25",5.8977,5.8977,5.8425,5.8756,272700.0],["1985-07-26",5.8535,5.8535,5.7762,5.7983,267300.0],["1985-07-29",5.8093,5.8204,5.6989,5.7099,203400.0],["1985-07-30",5.6878,5.7099,5.6437,5.6768,236700.0],["1985-07-31",5.6437,5.6547,5.6105,5.6216,101700.0],["1985-08-01",5.5884,5.721,5.5884,5.6768,224100.0],["1985-08-02",5.6658,5.6768,5.6547,5.6768,135900.0],["1985-08-05",5.6547,5.6768,5.6326,5.6326,54000.0],["1985-08-06",5.6547,5.6658,5.5664,5.6326,279000.0],["1985-08-07",5.6105,5.6547,5.5995,5.6326,49500.0],["1985-08-08",5.6326,5.8535,5.6326,5.8535,290700.0],["1985-08-09",5.8425,5.8756,5.8314,5.8756,71100.0],["1985-08-12",5.8535,5.8977,5.8425,5.8425,13500.0],["1985-08-13",5.8425,5.8425,5.7872,5.8204,18900.0],["1985-08-14",5.8425,5.8425,5.8204,5.8204,58500.0],["1985-08-15",5.8425,5.8535,5.8204,5.8204,27900.0],["1985-08-16",5.8425,5.8535,5.8204,5.8425,46800.0],["1985-08-19",5.8314,5.8535,5.8314,5.8425,56700.0],["1985-08-20",5.8425,6.0634,5.8425,6.0413,582300.0],["1985-08-21",6.0523,6.0523,5.9308,5.9308,63900.0],["1985-08-22",5.9419,5.9529,5.9198,5.9529,35100.0],["1985-08-23",5.975,5.986,5.9529,5.986,32400.0],["1985-08-26",5.975,5.986,5.9529,5.9529,107100.0],["1985-08-27",5.9529,5.964,5.9419,5.9529,33300.0],["1985-08-28",6.0965,6.0965,6.0965,6.0965,64800.0],["1985-08-29",6.1186,6.1407,6.1075,6.1186,108000.0],["1985-08-30",6.1186,6.1738,6.1186,6.1407,49500.0],["1985-09-03",6.1628,6.1848,6.1407,6.1517,80100.0],["1985-09-04",6.1407,6.1407,5.9198,5.9419,211500.0],["1985-09-05",5.9419,5.964,5.9308,5.9419,333000.0],["1985-09-06",5.964,6.0302,5.964,6.0081,81900.0],["1985-09-09",5.986,5.986,5.986,5.986,12600.0],["1985-09-10",6.0081,6.0965,6.0081,6.0634,100800.0],["1985-09-11",6.0523,6.0523,6.0302,6.0302,54000.0],["1985-09-12",6.0081,6.0081,5.964,5.964,126900.0],["1985-09-13",5.975,6.0081,5.964,5.975,487800.0],["1985-09-16",5.975,6.0302,5.975,6.0081,45000.0],["1985-09-17",5.986,6.0081,5.964,6.0081,151200.0],["1985-09-18",5.986,5.986,5.8866,5.8977,76500.0],["1985-09-19",5.8866,5.9087,5.8535,5.9087,81000.0],["1985-09-20",5.8866,5.8977,5.8866,5.8866,120600.0],["1985-09-23",5.9308,6.0302,5.9308,5.9971,190800.0],["1985-09-24",6.0081,6.0965,6.0081,6.0634,222300.0],["1985-09-25",6.0523,6.0523,6.0081,6.0081,13500.0],["1985-09-26",6.0081,6.0081,5.964,6.0081,212400.0],["1985-09-30",5.986,6.0081,5.975,5.975,116100.0],["1985-10-01",5.986,5.986,5.975,5.975,63900.0],["1985-10-02",6.0081,6.0081,5.964,5.964,289800.0],["1985-10-03",5.9529,5.9529,5.8646,5.8646,174600.0],["1985-10-04",5.8756,5.8756,5.7872,5.7983,113400.0],["1985-10-07",5.7983,5.7983,5.6547,5.721,131400.0],["1985-10-08",5.7099,5.721,5.6768,5.6989,90900.0],["1985-10-09",5.6768,5.6989,5.6768,5.6878,24300.0],["1985-10-10",5.7099,5.7099,5.6326,5.6326,98100.0],["1985-10-11",5.6437,5.6878,5.6437,5.6658,54900.0],["1985-10-14",5.6878,5.7431,5.6768,5.7431,39600.0],["1985-10-15",5.7983,5.8093,5.7872,5.7872,71100.0],["1985-10-16",5.8093,5.8756,5.8093,5.8646,37800.0],["1985-10-17",5.8866,6.1186,5.8535,6.1075,459000.0],["1985-10-18",6.1075,6.1738,6.1075,6.1738,126900.0],["1985-10-21",6.1628,6.3947,6.1628,6.3284,172800.0],["1985-10-22",6.3284,6.3284,6.218,6.2511,191700.0],["1985-10-23",6.229,6.2953,6.229,6.2953,304200.0],["1985-10-24",6.2732,6.3063,6.2732,6.2953,815400.0],["1985-10-25",6.2953,6.2953,6.2401,6.2511,22500.0],["1985-10-28",6.2622,6.3616,6.229,6.3616,48600.0],["1985-10-29",6.3395,6.3947,6.3395,6.3947,72900.0],["1985-10-30",6.4168,6.5603,6.4057,6.5603,64800.0],["1985-10-31",6.5935,6.726,6.5824,6.6377,393300.0],["1985-11-01",6.6377,6.7591,6.5824,6.7591,223200.0],["1985-11-04",6.7591,6.98,6.7591,6.8254,131400.0],["1985-11-05",6.715,6.7371,6.5824,6.6598,349200.0],["1985-11-06",6.715,6.726,6.5603,6.5603,207900.0],["1985-11-07",6.5824,6.5935,6.3947,6.4278,295200.0],["1985-11-08",6.4278,6.6045,6.4168,6.6045,93600.0],["1985-11-11",6.6266,6.6377,6.5824,6.6377,347400.0],["1985-11-12",6.6818,6.7591,6.6487,6.726,143100.0],["1985-11-13",6.715,6.8254,6.715,6.7371,168300.0],["1985-11-14",6.7371,6.969,6.7371,6.969,86400.0],["1985-11-15",6.9359,7.0242,6.8696,6.9911,171000.0],["1985-11-18",7.0132,7.3114,7.0132,7.3003,234000.0],["1985-11-19",7.3224,7.3776,7.223,7.223,65700.0],["1985-11-20",7.2009,7.2561,7.1236,7.1236,75600.0],["1985-11-21",7.1015,7.1567,7.0905,7.1126,54000.0],["1985-11-22",7.1347,7.1347,7.1126,7.1347,196200.0],["1985-11-25",7.1126,7.1347,7.1126,7.1126,32400.0],["1985-11-26",7.1015,7.2009,7.1015,7.2009,51300.0],["1985-11-27",7.1788,7.1899,7.1347,7.1678,30600.0],["1985-11-29",7.2009,7.2341,7.2009,7.223,41400.0],["1985-12-02",7.2451,7.2451,7.1788,7.1788,86400.0],["1985-12-03",7.1899,7.2009,7.1678,7.2009,72000.0],["1985-12-04",7.1678,7.1899,7.1678,7.1899,31500.0],["1985-12-05",7.3003,7.3555,7.1899,7.3003,446400.0],["1985-12-06",7.2782,7.2893,7.2451,7.2672,109800.0],["1985-12-09",7.2782,7.5323,7.2782,7.4439,227700.0],["1985-12-10",7.4218,7.4439,7.4218,7.4218,38700.0],["1985-12-11",7.4218,7.5764,7.4218,7.5543,45900.0],["1985-12-12",7.5985,7.5985,7.5543,7.5654,54000.0],["1985-12-13",7.5875,7.5875,7.4218,7.4329,70200.0],["1985-12-16",7.4439,7.4439,7.3887,7.4218,56700.0],["1985-12-17",7.3997,7.4991,7.3776,7.3776,99900.0],["1985-12-18",7.3997,7.3997,7.3335,7.3335,17100.0],["1985-12-19",7.3114,7.3114,7.2672,7.3114,55800.0],["1985-12-20",7.3335,7.5102,7.3335,7.5102,324000.0],["1985-12-23",7.4881,7.5102,7.4329,7.466,86400.0],["1985-12-24",7.4881,7.4881,7.4439,7.4549,52200.0],["1985-12-26",7.466,7.7311,7.4439,7.7311,265500.0],["1985-12-27",7.7531,7.7531,7.6648,7.709,140400.0],["1985-12-30",7.6869,7.8415,7.6648,7.8415,38700.0],["1985-12-31",7.8194,7.9188,7.8194,7.9188,130500.0],["1986-01-02",7.8967,7.8967,7.7642,7.7752,61200.0],["1986-01-03",7.7973,7.7973,7.6427,7.6648,95400.0],["1986-01-06",7.6648,7.6648,7.4991,7.4991,84600.0],["1986-01-07",7.5212,7.5764,7.466,7.4881,59400.0],["1986-01-08",7.5102,7.5102,7.3224,7.3224,112500.0],["1986-01-09",7.3335,7.3335,7.0573,7.0905,414900.0],["1986-01-10",7.0573,7.0905,7.0021,7.0021,476100.0],["1986-01-13",6.969,6.969,6.8475,6.9138,256500.0],["1986-01-14",6.8917,6.9248,6.8254,6.8585,141300.0],["1986-01-15",6.9027,7.0463,6.9027,7.0242,162900.0],["1986-01-16",7.0463,7.0794,6.9579,6.9579,158400.0],["1986-01-17",6.98,7.0573,6.9469,6.9469,241200.0],["1986-01-20",6.969,6.969,6.8696,6.8917,53100.0],["1986-01-21",6.9138,6.9138,6.8475,6.8696,105300.0],["1986-01-22",6.8585,6.9138,6.8475,6.9027,66600.0],["1986-01-23",6.9027,7.0353,6.9027,7.0353,112500.0],["1986-01-24",7.0132,7.0905,7.0132,7.0905,140400.0],["1986-01-27",7.0905,7.1126,7.0463,7.0573,34200.0],["1986-01-28",7.0463,7.0794,7.0353,7.0794,77400.0],["1986-01-29",7.1015,7.3555,7.1015,7.2782,525600.0],["1986-01-30",7.2893,7.4881,7.2893,7.3666,170100.0],["1986-01-31",7.3776,7.5323,7.3335,7.5102,177300.0],["1986-02-03",7.5212,7.5323,7.4991,7.5212,243900.0],["1986-02-04",7.4991,7.5323,7.3445,7.4218,591300.0],["1986-02-05",7.4439,7.4439,7.3666,7.3997,43200.0],["1986-02-06",7.4108,7.4108,7.3887,7.3997,54000.0],["1986-02-07",7.4218,7.4218,7.3114,7.4218,203400.0],["1986-02-10",7.4218,7.477,7.3776,7.466,137700.0],["1986-02-11",7.4881,7.5102,7.4218,7.5102,135000.0],["1986-02-12",7.4991,7.5875,7.4991,7.5764,102600.0],["1986-02-13",7.5985,7.6758,7.5875,7.6427,250200.0],["1986-02-14",7.6648,7.8194,7.6648,7.7973,334800.0],["1986-02-18",7.7752,7.9409,7.6537,7.8967,222300.0],["1986-02-19",7.9188,7.9519,7.5102,7.5102,351900.0],["1986-02-20",7.477,7.709,7.4439,7.709,180000.0],["1986-02-21",7.7311,7.7752,7.6869,7.709,59400.0],["1986-02-24",7.731,7.8415,7.731,7.7752,72000.0],["1986-02-25",7.7531,7.8857,7.7311,7.8525,217800.0],["1986-02-26",7.8305,7.8305,7.6979,7.72,50400.0],["1986-02-27",7.709,7.8415,7.709,7.8415,142200.0],["1986-02-28",7.8636,7.9078,7.709,7.709,295200.0],["1986-03-03",7.7531,8.0734,7.709,8.0403,546300.0],["1986-03-04",8.0293,8.0403,7.8636,7.8636,101700.0],["1986-03-05",7.8636,7.8636,7.5985,7.6979,270900.0],["1986-03-06",7.72,7.8194,7.6979,7.7642,190800.0],["1986-03-07",7.8084,7.9298,7.7642,7.7973,207900.0],["1986-03-10",7.7642,7.7642,7.6869,7.6979,68400.0],["1986-03-11",7.709,7.7752,7.6869,7.7531,199800.0],["1986-03-12",7.7311,7.7752,7.6648,7.6648,438300.0],["1986-03-13",7.6758,7.7531,7.6427,7.7531,227700.0],["1986-03-14",7.7973,7.7973,7.6206,7.72,187200.0],["1986-03-17",7.72,7.72,7.5764,7.6979,274500.0],["1986-03-18",7.6758,7.6979,7.5764,7.6317,189900.0],["1986-03-19",7.6317,7.6317,7.5543,7.5654,75600.0],["1986-03-20",7.5764,7.5875,7.5654,7.5764,85500.0],["1986-03-21",7.5433,7.6096,7.5323,7.5985,223200.0],["1986-03-24",7.5875,7.7973,7.5875,7.7973,194400.0],["1986-03-25",7.7752,7.7752,7.709,7.7531,44100.0],["1986-03-26",7.7311,7.8194,7.709,7.8194,48600.0],["1986-03-27",7.8194,7.8636,7.7973,7.8415,176400.0],["1986-03-31",7.8194,7.9409,7.8194,7.9409,161100.0],["1986-04-01",7.9409,7.9519,7.7973,7.7973,235800.0],["1986-04-02",7.7973,7.7973,7.6206,7.6869,78300.0],["1986-04-03",7.709,7.709,7.2893,7.2893,103500.0],["1986-04-04",7.3003,7.3555,7.1788,7.1788,185400.0],["1986-04-07",7.1567,7.2451,7.1347,7.2341,79200.0],["1986-04-08",7.2341,7.4881,7.2341,7.477,110700.0],["1986-04-09",7.4881,7.6427,7.4218,7.4218,316800.0],["1986-04-10",7.4218,7.6096,7.4218,7.5985,157500.0],["1986-04-11",7.5985,7.709,7.5654,7.6648,234900.0],["1986-04-14",7.6648,7.6869,7.6427,7.6869,39600.0],["1986-04-15",7.6869,7.8636,7.6869,7.8194,296100.0],["1986-04-16",7.8194,8.1287,7.8194,7.9078,698400.0],["1986-04-17",7.9188,7.9519,7.8305,7.9299,237600.0],["1986-04-18",7.9519,8.3054,7.9519,8.1286,622800.0],["1986-04-21",8.1286,8.1286,8.0182,8.0624,86400.0],["1986-04-22",8.0624,8.0624,7.7973,7.8857,196200.0],["1986-04-23",7.8636,7.9078,7.7752,7.8084,252000.0],["1986-04-24",7.8415,8.0845,7.8415,8.0403,424800.0],["1986-04-25",8.0403,8.0845,7.9519,7.974,361800.0],["1986-04-28",7.974,8.1066,7.9519,8.0955,118800.0],["1986-04-29",8.0955,8.0955,8.0845,8.0955,92700.0],["1986-04-30",8.0734,8.0734,7.7973,7.7973,100800.0],["1986-05-01",7.7752,8.0182,7.7752,8.0182,341100.0],["1986-05-02",8.0403,8.1066,8.0403,8.0624,154800.0],["1986-05-05",8.0513,8.3937,8.0403,8.3937,252000.0],["1986-05-06",8.3937,8.6809,8.3937,8.4379,296100.0],["1986-05-07",8.4379,8.5704,8.4379,8.4821,92700.0],["1986-05-08",8.5373,8.8134,8.5373,8.6809,475200.0],["1986-05-09",8.6588,8.6588,8.5704,8.6588,45900.0],["1986-05-12",8.6367,8.6367,8.4379,8.46,81000.0],["1986-05-13",8.4821,8.5042,8.3937,8.4268,85500.0],["1986-05-14",8.4268,8.46,8.3937,8.46,38700.0],["1986-05-15",8.46,8.5594,8.46,8.5594,99000.0],["1986-05-16",8.5262,8.6698,8.5042,8.6367,118800.0],["1986-05-19",8.6146,8.6146,8.5152,8.5373,66600.0],["1986-05-20",8.5373,8.5815,8.5373,8.5815,9900.0],["1986-05-21",8.5815,8.6036,8.5483,8.5483,36000.0],["1986-05-22",8.5483,8.8134,8.5373,8.7913,129600.0],["1986-05-23",8.8134,8.8576,8.7692,8.7913,50400.0],["1986-05-27",8.8134,8.9901,8.8134,8.9901,99000.0],["1986-05-28",8.9901,9.1337,8.9901,9.1116,159300.0],["1986-05-29",9.0895,9.2662,9.0122,9.2441,132300.0],["1986-05-30",9.2773,9.454,9.1889,9.454,251100.0],["1986-06-02",9.4319,9.5423,9.4098,9.4761,202500.0],["1986-06-03",9.4981,9.4981,9.4098,9.454,180000.0],["1986-06-04",9.454,9.454,9.0564,9.2331,112500.0],["1986-06-05",9.222,9.3546,9.1226,9.3546,87300.0],["1986-06-06",9.3435,9.4098,9.3214,9.3546,565200.0],["1986-06-09",9.3435,9.3435,9.1889,9.1889,136800.0],["1986-06-10",9.1889,9.1999,9.1558,9.1889,84600.0],["1986-06-11",9.211,9.3214,9.1889,9.3214,45000.0],["1986-06-12",9.3104,9.4098,9.3104,9.4098,77400.0],["1986-06-13",9.4208,9.6638,9.4208,9.6638,99900.0],["1986-06-16",9.708,10.0062,9.708,10.0062,729000.0],["1986-06-17",9.9841,10.0062,9.7853,9.8405,63900.0],["1986-06-18",9.8184,9.8184,9.6969,9.7743,166500.0],["1986-06-19",9.7411,9.7853,9.719,9.7411,229500.0],["1986-06-20",9.719,9.7411,9.6859,9.708,74700.0],["1986-06-23",9.719,9.719,9.4098,9.4098,101700.0],["1986-06-24",9.4098,9.5423,9.3435,9.4981,235800.0],["1986-06-25",9.5202,9.6749,9.4981,9.5865,102600.0],["1986-06-26",9.5865,9.5865,9.3767,9.4761,107100.0],["1986-06-27",9.454,9.454,9.3656,9.3767,54000.0],["1986-06-30",9.3656,9.4098,9.2331,9.2993,81900.0],["1986-07-01",9.3214,9.5202,9.3214,9.454,387000.0],["1986-07-02",9.465,9.6528,9.454,9.6086,149400.0],["1986-07-03",9.6307,9.8074,9.5865,9.7743,352800.0],["1986-07-07",9.7743,9.7743,9.2331,9.2331,171000.0],["1986-07-08",9.1005,9.1005,8.714,8.8355,261000.0],["1986-07-09",8.9018,9.0343,8.9018,9.0122,116100.0],["1986-07-10",9.0122,9.1006,8.7471,9.1006,154800.0],["1986-07-11",9.1889,9.2993,9.1668,9.2993,185400.0],["1986-07-14",9.2552,9.2552,9.0343,9.0343,153000.0],["1986-07-15",9.0453,9.0453,8.6809,8.725,164700.0],["1986-07-16",8.7361,8.7913,8.5925,8.5925,192600.0],["1986-07-17",8.6146,8.8576,8.6146,8.8576,69300.0],["1986-07-18",8.8797,8.9901,8.8134,8.9791,78300.0],["1986-07-21",8.957,9.0343,8.9459,9.0122,98100.0],["1986-07-22",9.1005,9.2331,9.1005,9.1889,88200.0],["1986-07-23",9.1668,9.1668,8.968,8.968,80100.0],["1986-07-24",8.968,9.0122,8.8686,9.0122,69300.0],["1986-07-25",9.0343,9.0564,8.9901,8.9901,52200.0],["1986-07-28",9.0122,9.0122,8.6588,8.6588,153000.0],["1986-07-29",8.6146,8.6146,8.5594,8.5925,184500.0],["1986-07-30",8.6146,8.9238,8.6146,8.9238,171900.0],["1986-07-31",8.9018,8.968,8.725,8.968,72000.0],["1986-08-01",8.968,8.968,8.7471,8.8134,143100.0],["1986-08-04",8.7803,8.7803,8.6698,8.725,80100.0],["1986-08-05",8.7361,8.8244,8.703,8.8244,279000.0],["1986-08-06",8.8244,8.9901,8.8244,8.9791,145800.0],["1986-08-07",8.9901,9.1226,8.968,9.1226,196200.0],["1986-08-08",9.1889,9.3435,9.1889,9.3214,119700.0],["1986-08-11",9.3214,9.4982,9.3214,9.4098,122400.0],["1986-08-12",9.3877,9.454,9.2552,9.454,105300.0],["1986-08-13",9.3987,9.6307,9.3767,9.5865,191700.0],["1986-08-14",9.5865,9.962,9.5865,9.8957,174600.0],["1986-08-15",9.8074,9.8737,9.7963,9.8295,82800.0],["1986-08-18",9.7743,9.9068,9.5644,9.8516,214200.0],["1986-08-19",9.8184,10.0725,9.7411,9.9178,369000.0],["1986-08-20",9.9068,10.0283,9.8074,10.0283,76500.0],["1986-08-21",10.0725,10.0945,9.7853,9.8516,137700.0],["1986-08-22",9.8074,9.962,9.7853,9.8516,213300.0],["1986-08-25",9.8626,9.8626,9.719,9.7632,130500.0],["1986-08-26",9.7632,9.7963,9.7411,9.7853,81000.0],["1986-08-27",9.7632,9.8516,9.6969,9.8516,126000.0],["1986-08-28",9.8737,9.8737,9.7853,9.8074,75600.0],["1986-08-29",9.7853,9.8737,9.6749,9.6749,90900.0],["1986-09-02",9.719,9.8516,9.4761,9.5423,346500.0],["1986-09-03",9.5644,9.5865,9.454,9.5755,119700.0],["1986-09-04",9.5755,9.6749,9.4981,9.6638,83700.0],["1986-09-05",9.6528,9.8295,9.5423,9.8074,612000.0],["1986-09-08",9.7743,9.7743,9.6307,9.719,78300.0],["1986-09-09",9.6528,9.7853,9.6528,9.7853,180900.0],["1986-09-10",9.7743,9.8184,9.5534,9.7632,352800.0],["1986-09-11",9.7301,9.7301,8.9459,8.968,427500.0],["1986-09-12",8.9901,9.0343,8.7471,8.7471,294300.0],["1986-09-15",8.7913,8.8355,8.6256,8.6367,405000.0],["1986-09-16",8.6367,8.6367,8.4931,8.5042,306900.0],["1986-09-17",8.5042,8.8576,8.4931,8.8576,211500.0],["1986-09-18",8.8355,8.9018,8.8355,8.9018,59400.0],["1986-09-19",8.8797,8.8797,8.8024,8.8576,396900.0],["1986-09-22",8.8465,8.8576,8.8244,8.8465,72900.0],["1986-09-23",8.8797,8.8797,8.7692,8.7913,144900.0],["1986-09-24",8.8134,8.8134,8.7913,8.7913,116100.0],["1986-09-25",8.7913,8.7913,8.5925,8.5925,78300.0],["1986-09-26",8.5925,8.6367,8.5925,8.5925,108900.0],["1986-09-29",8.5704,8.5704,8.2612,8.3274,252000.0],["1986-09-30",8.3495,8.4158,8.1949,8.206,108900.0],["1986-10-01",8.206,8.2722,8.1728,8.2391,332100.0],["1986-10-02",8.2391,8.2833,8.1286,8.1618,235800.0],["1986-10-03",8.2612,8.3716,8.1839,8.206,325800.0],["1986-10-06",8.228,8.2722,8.1839,8.2722,29700.0],["1986-10-07",8.2943,8.5373,8.2943,8.5373,101700.0],["1986-10-08",8.5373,8.7913,8.5373,8.7692,465300.0],["1986-10-09",8.7471,8.7471,8.6588,8.6588,60300.0],["1986-10-10",8.7471,8.7471,8.725,8.725,97200.0],["1986-10-13",8.714,8.725,8.714,8.714,18900.0],["1986-10-14",8.7361,8.7803,8.714,8.725,28800.0],["1986-10-15",8.7582,9.1226,8.725,9.0895,84600.0],["1986-10-16",9.0453,9.3435,9.0453,9.3435,242100.0],["1986-10-17",9.3214,9.3656,9.1668,9.211,81000.0],["1986-10-20",9.1889,9.1889,8.9349,8.9901,157500.0],["1986-10-21",8.968,8.9901,8.8797,8.968,309600.0],["1986-10-22",8.9238,8.9238,8.8355,8.8355,515700.0],["1986-10-23",8.8355,8.9238,8.8355,8.9238,132300.0],["1986-10-24",8.9459,9.0122,8.9238,8.9459,294300.0],["1986-10-27",8.9238,8.9238,8.8134,8.9018,233100.0],["1986-10-28",8.9018,8.9018,8.8355,8.8797,234000.0],["1986-10-29",8.9018,9.0343,8.9018,9.0122,35100.0],["1986-10-30",9.0343,9.0453,8.9901,9.0122,55800.0],["1986-10-31",8.9901,9.0012,8.957,8.9901,184500.0],["1986-11-03",8.957,9.1668,8.957,9.1668,113400.0],["1986-11-04",9.1668,9.2552,9.1447,9.2331,106200.0],["1986-11-05",9.222,9.2552,9.1668,9.211,108000.0],["1986-11-06",9.1889,9.211,9.1447,9.211,57600.0],["1986-11-07",9.2331,9.2552,9.1668,9.1889,72000.0],["1986-11-10",9.1889,9.2331,9.1337,9.211,103500.0],["1986-11-11",9.2441,9.2552,9.1116,9.1116,22500.0],["1986-11-12",9.0785,9.1005,9.0122,9.0232,51300.0],["1986-11-13",9.0012,9.0785,8.8907,8.9238,107100.0],["1986-11-14",8.9018,8.9901,8.8907,8.9238,255600.0],["1986-11-17",8.9349,9.0122,8.9018,8.9459,639900.0],["1986-11-18",8.9349,9.0564,8.9349,8.9349,158400.0],["1986-11-19",8.9349,9.0343,8.9238,8.968,164700.0],["1986-11-20",8.968,9.0122,8.8797,8.8907,207000.0],["1986-11-21",8.9128,9.1668,8.8907,9.1337,258300.0],["1986-11-24",9.1447,9.5202,9.1447,9.5202,167400.0],["1986-11-25",9.4981,9.5865,9.454,9.5313,61200.0],["1986-11-26",9.4761,9.4761,9.2773,9.3435,84600.0],["1986-11-28",9.3435,9.3435,9.211,9.2331,27000.0],["1986-12-01",9.211,9.2773,9.0785,9.2552,98100.0],["1986-12-02",9.2883,9.5865,9.2662,9.5865,227700.0],["1986-12-03",9.5534,9.5865,9.454,9.4981,152100.0],["1986-12-04",9.4981,9.5865,9.4981,9.5865,190800.0],["1986-12-05",9.5865,9.6969,9.5755,9.6307,107100.0],["1986-12-08",9.5644,9.7853,9.5644,9.7411,197100.0],["1986-12-09",9.719,9.7411,9.6307,9.6307,56700.0],["1986-12-10",9.6528,9.708,9.5975,9.6196,72900.0],["1986-12-11",9.6307,9.6307,9.3325,9.3877,219600.0],["1986-12-12",9.3656,9.3877,9.2994,9.3656,160200.0],["1986-12-15",9.3656,9.4981,9.3656,9.4761,109800.0],["1986-12-16",9.5202,9.6307,9.4429,9.6086,153900.0],["1986-12-17",9.5865,9.5865,9.4319,9.4871,65700.0],["1986-12-18",9.3656,9.4098,9.1889,9.1889,115200.0],["1986-12-19",9.1558,9.4098,9.1006,9.4098,535500.0],["1986-12-22",9.3877,9.4982,9.3656,9.3988,331200.0],["1986-12-23",9.3435,9.3435,9.1006,9.1668,219600.0],["1986-12-24",9.1889,9.3214,9.1668,9.2993,102600.0],["1986-12-26",9.2773,9.3214,9.2773,9.3214,19800.0],["1986-12-29",9.2994,9.3767,9.2994,9.3435,163800.0],["1986-12-30",9.3214,9.3214,9.211,9.2441,177300.0],["1986-12-31",9.2441,9.2552,9.1006,9.1116,229500.0],["1987-01-02",9.0785,9.211,9.0785,9.211,43200.0],["1987-01-05",9.1889,9.6086,9.1889,9.5865,158400.0],["1987-01-06",9.5423,9.6086,9.5202,9.5644,307800.0],["1987-01-07",9.6086,9.8737,9.6086,9.8737,179100.0],["1987-01-08",9.8957,10.205,9.8737,10.205,270000.0],["1987-01-09",10.1608,10.3154,10.1166,10.3154,249300.0],["1987-01-12",10.2713,10.2933,10.1829,10.2713,389700.0],["1987-01-13",10.2271,10.2271,10.0725,10.1387,72900.0],["1987-01-14",10.1166,10.3375,10.0945,10.2713,261900.0],["1987-01-15",10.2492,10.3154,10.0725,10.0725,82800.0],["1987-01-16",10.0504,10.5142,10.0504,10.5142,457200.0],["1987-01-19",10.4921,10.4921,10.3375,10.3817,82800.0],["1987-01-20",10.4259,10.6026,10.4259,10.6026,229500.0],["1987-01-21",10.5695,10.5915,10.4369,10.4369,141300.0],["1987-01-22",10.4259,10.5142,10.4259,10.5142,152100.0],["1987-01-23",10.5142,10.6909,10.3817,10.4259,376200.0],["1987-01-26",10.3154,10.3375,10.1166,10.1608,276300.0],["1987-01-27",10.1608,10.3154,10.1608,10.3154,358200.0],["1987-01-28",10.3375,10.6688,10.3375,10.6688,235800.0],["1987-01-29",10.7241,10.7793,10.6689,10.713,88200.0],["1987-01-30",10.6689,10.6689,10.5142,10.5915,390600.0],["1987-02-02",10.5915,10.956,10.5474,10.9118,172800.0],["1987-02-03",10.9339,11.1106,10.8897,11.0885,90900.0],["1987-02-04",11.0885,11.4199,11.0885,11.4088,65700.0],["1987-02-05",11.4088,11.442,11.1769,11.3094,269100.0],["1987-02-06",11.2873,11.4861,11.2873,11.3978,106200.0],["1987-02-09",11.3757,11.3757,11.0223,11.0444,141300.0],["1987-02-10",11.0664,11.1106,10.7793,10.8014,216000.0],["1987-02-11",10.7793,11.0444,10.7351,11.0444,171000.0],["1987-02-12",11.0885,11.0885,10.7572,10.9118,163800.0],["1987-02-13",10.9339,11.1438,10.9118,11.1438,141300.0],["1987-02-17",11.1658,11.2984,11.1658,11.2652,87300.0],["1987-02-18",11.2321,11.3315,11.199,11.2432,220500.0],["1987-02-19",11.2211,11.2432,11.0664,11.199,165600.0],["1987-02-20",11.2432,11.2652,11.1769,11.2211,127800.0],["1987-02-23",11.2211,11.2652,11.0885,11.199,371700.0],["1987-02-24",11.21,11.21,11.0885,11.0885,126900.0],["1987-02-25",11.0885,11.1658,11.0664,11.1217,60300.0],["1987-02-26",11.0996,11.0996,10.9118,10.9118,122400.0],["1987-02-27",10.9339,11.1106,10.9118,11.1106,355500.0],["1987-03-02",11.1106,11.1106,10.9118,10.9118,232200.0],["1987-03-03",10.9229,10.9229,10.8345,10.8456,71100.0],["1987-03-04",10.8345,10.8676,10.7572,10.8014,99900.0],["1987-03-05",10.8235,11.0444,10.8124,11.0112,478800.0],["1987-03-06",10.956,11.0444,10.956,11.0444,318600.0],["1987-03-09",11.0223,11.0223,10.9339,10.945,72000.0],["1987-03-10",10.956,10.956,10.8676,10.8676,111600.0],["1987-03-11",10.9118,10.9118,10.8235,10.8456,172800.0],["1987-03-12",10.8456,10.956,10.8456,10.8897,605700.0],["1987-03-13",10.8897,10.8897,10.6688,10.6688,71100.0],["1987-03-16",10.6357,10.6799,10.5584,10.6799,108000.0],["1987-03-17",10.6468,10.8456,10.6247,10.8456,247500.0],["1987-03-18",10.8456,10.8677,10.7793,10.8566,68400.0],["1987-03-19",10.8566,10.9118,10.8456,10.8566,62100.0],["1987-03-20",10.9008,11.1769,10.9008,11.1769,305100.0],["1987-03-23",11.1658,11.2652,11.0996,11.0996,274500.0],["1987-03-24",11.0996,11.3757,11.0996,11.3536,116100.0],["1987-03-25",11.3757,11.5745,11.3757,11.5303,96300.0],["1987-03-26",11.5082,11.6628,11.4861,11.4861,122400.0],["1987-03-27",11.4861,11.4861,11.21,11.21,139500.0],["1987-03-30",11.1769,11.1769,10.6026,10.6026,172800.0],["1987-03-31",10.6026,10.7793,10.5142,10.713,231300.0],["1987-04-01",10.6799,11.2211,10.6026,11.2211,609300.0],["1987-04-02",11.1879,11.199,11.0444,11.0996,77400.0],["1987-04-03",11.0775,11.1438,11.0002,11.1438,97200.0],["1987-04-06",11.1438,11.1769,11.0885,11.1658,70200.0],["1987-04-07",11.1879,11.1879,11.0223,11.0444,205200.0],["1987-04-08",11.0223,11.3978,11.0002,11.3978,273600.0],["1987-04-09",11.3757,11.4199,11.0885,11.1327,172800.0],["1987-04-10",11.1106,11.2652,11.1106,11.1769,60300.0],["1987-04-13",11.2211,11.2432,11.0444,11.0885,148500.0],["1987-04-14",11.0223,11.0223,10.0504,10.1608,582300.0],["1987-04-15",10.2713,10.5805,10.2713,10.459,449100.0],["1987-04-16",10.5584,10.7241,10.4701,10.6468,153000.0],["1987-04-20",10.6247,10.6247,10.448,10.5584,104400.0],["1987-04-21",10.5805,10.5805,10.448,10.5363,178200.0],["1987-04-22",10.5142,10.5142,10.2492,10.2492,146700.0],["1987-04-23",10.2602,10.3154,10.1387,10.2602,119700.0],["1987-04-24",10.2823,10.2933,10.0283,10.0283,121500.0],["1987-04-27",9.9951,10.1166,9.8074,10.0062,741600.0],["1987-04-28",10.0283,10.0725,9.8295,9.8957,365400.0],["1987-04-29",9.8737,10.0504,9.8737,9.9841,219600.0],["1987-04-30",9.9399,9.9951,9.8957,9.951,291600.0],["1987-05-01",9.951,10.0283,9.8957,9.9841,264600.0],["1987-05-04",9.962,10.0504,9.8074,10.0504,300600.0],["1987-05-05",10.0835,10.4701,10.0835,10.4701,333000.0],["1987-05-06",10.448,10.8897,10.448,10.6688,361800.0],["1987-05-07",10.702,11.0002,10.6689,10.7572,225000.0],["1987-05-08",10.7351,10.7793,10.5805,10.713,68400.0],["1987-05-11",10.6909,10.8235,10.6026,10.6688,203400.0],["1987-05-12",10.6689,10.6689,10.5695,10.6247,151200.0],["1987-05-13",10.6247,10.6247,10.4038,10.448,153900.0],["1987-05-14",10.448,10.448,10.3375,10.4038,162000.0],["1987-05-15",10.3596,10.3596,10.1387,10.1387,63000.0],["1987-05-18",10.1166,10.1387,9.9841,10.1387,61200.0],["1987-05-19",10.1608,10.1608,9.8516,9.8516,107100.0],["1987-05-20",9.7411,9.7522,9.5644,9.6307,225000.0],["1987-05-21",9.7632,9.8516,9.6969,9.7853,176400.0],["1987-05-22",9.8516,10.0945,9.8516,10.0945,171900.0],["1987-05-26",10.205,10.2933,10.1829,10.2823,68400.0],["1987-05-27",10.3154,10.5805,10.3154,10.4811,66600.0],["1987-05-28",10.448,10.5142,10.2492,10.4921,121500.0],["1987-05-29",10.5142,10.5363,10.3596,10.3596,194400.0],["1987-06-01",10.3375,10.4921,10.3375,10.4701,86400.0],["1987-06-02",10.459,10.6468,10.4259,10.5142,89100.0],["1987-06-03",10.4701,10.8456,10.4701,10.8456,250200.0],["1987-06-04",10.8235,11.0223,10.8235,11.0002,63000.0],["1987-06-05",10.956,10.9781,10.6689,10.6909,132300.0],["1987-06-08",10.713,10.8235,10.6247,10.8014,33300.0],["1987-06-09",10.8235,10.8235,10.6026,10.6136,40500.0],["1987-06-10",10.6136,10.6689,10.3817,10.4369,107100.0],["1987-06-11",10.4921,10.5584,10.3596,10.4921,109800.0],["1987-06-12",10.5363,10.6026,10.4921,10.6026,91800.0],["1987-06-15",10.6026,10.7572,10.6026,10.7572,152100.0],["1987-06-16",10.7462,11.0002,10.7462,10.956,306900.0],["1987-06-17",10.9891,10.9891,10.7793,10.7793,102600.0],["1987-06-18",10.7572,10.8676,10.713,10.8676,37800.0],["1987-06-19",10.8677,10.8677,10.6909,10.7351,169200.0],["1987-06-22",10.702,10.8235,10.6909,10.7682,81900.0],["1987-06-23",10.7793,10.7793,10.4811,10.5142,175500.0],["1987-06-24",10.5363,10.6909,10.5142,10.5805,60300.0],["1987-06-25",10.5474,10.6026,10.4701,10.4701,71100.0],["1987-06-26",10.3596,10.5142,10.2713,10.5142,255600.0],["1987-06-29",10.5032,10.5584,10.4038,10.5363,97200.0],["1987-06-30",10.5032,10.5032,10.3154,10.3375,136800.0],["1987-07-01",10.3375,10.5584,10.3375,10.5584,55800.0],["1987-07-02",10.5584,10.6909,10.5584,10.6468,70200.0],["1987-07-06",10.6468,10.956,10.6468,10.9339,149400.0],["1987-07-07",10.9118,11.1658,10.9118,11.1327,270900.0],["1987-07-08",11.1769,11.5303,11.1769,11.4861,366300.0],["1987-07-09",11.4861,11.4861,11.3205,11.3205,91800.0],["1987-07-10",11.3094,11.6408,11.3094,11.6187,128700.0],["1987-07-13",11.6518,11.7512,11.442,11.7512,215100.0],["1987-07-14",11.7512,11.7954,11.6628,11.7512,123300.0],["1987-07-15",11.7291,11.8616,11.6628,11.7402,134100.0],["1987-07-16",11.7622,11.8396,11.6849,11.6849,315900.0],["1987-07-17",11.6849,11.7402,11.6408,11.7402,125100.0],["1987-07-20",11.7512,11.7512,11.5082,11.5414,144000.0],["1987-07-21",11.5082,11.6408,11.5082,11.5524,102600.0],["1987-07-22",11.5634,11.5745,11.442,11.4861,64800.0],["1987-07-23",11.5303,11.5634,11.2873,11.3094,387000.0],["1987-07-24",11.3757,11.4199,11.2652,11.3205,197100.0],["1987-07-27",11.3536,11.4199,11.2873,11.3536,342000.0],["1987-07-28",11.4199,11.4199,11.2873,11.2873,37800.0],["1987-07-29",11.199,11.4199,11.199,11.4199,75600.0],["1987-07-30",11.3978,11.4751,11.3536,11.4751,71100.0],["1987-07-31",11.4861,11.5524,11.464,11.5524,57600.0],["1987-08-03",11.5303,11.9058,11.5082,11.7622,166500.0],["1987-08-04",11.7622,11.7622,11.5303,11.6518,139500.0],["1987-08-05",11.6849,11.9279,11.6849,11.9279,177300.0],["1987-08-06",11.9279,12.1267,11.8396,12.1267,106200.0],["1987-08-07",12.1267,12.193,12.0825,12.1488,49500.0],["1987-08-10",12.0825,12.1819,12.0604,12.1709,105300.0],["1987-08-11",12.1488,12.193,12.1267,12.193,112500.0],["1987-08-12",12.193,12.2371,11.9058,11.95,175500.0],["1987-08-13",11.95,12.1488,11.9058,12.1488,102600.0],["1987-08-14",12.1267,12.2813,12.0825,12.1267,110700.0],["1987-08-17",12.1267,12.3586,12.1267,12.3476,100800.0],["1987-08-18",12.3255,12.3255,11.9942,12.0825,117000.0],["1987-08-19",12.0604,12.2151,11.8837,12.0052,135900.0],["1987-08-20",12.0052,12.0052,11.8396,11.9058,132300.0],["1987-08-21",11.95,12.1488,11.939,12.1378,132300.0],["1987-08-24",12.1378,12.1378,11.9831,12.0604,60300.0],["1987-08-25",12.0384,12.1046,11.9942,12.0052,111600.0],["1987-08-26",11.9831,12.0384,11.6849,11.6849,218700.0],["1987-08-27",11.707,11.7954,11.6849,11.7512,85500.0],["1987-08-28",11.7733,11.7954,11.6408,11.7512,71100.0],["1987-08-31",11.7291,11.8175,11.5082,11.5745,224100.0],["1987-09-01",11.5966,11.6187,11.2652,11.2652,243000.0],["1987-09-02",11.2211,11.3315,11.0444,11.1327,409500.0],["1987-09-03",11.1548,11.2432,11.0002,11.2321,186300.0],["1987-09-04",11.2652,11.2652,11.1769,11.1769,350100.0],["1987-09-08",11.0664,11.1769,11.0223,11.1106,522000.0],["1987-09-09",11.1327,11.1769,11.0885,11.0996,832500.0],["1987-09-10",11.0775,11.1327,11.0775,11.0885,70200.0],["1987-09-11",11.0996,11.4199,11.0996,11.4199,179100.0],["1987-09-14",11.464,11.5745,11.464,11.5193,65700.0],["1987-09-15",11.5524,11.5524,11.3757,11.4199,64800.0],["1987-09-16",11.5524,11.6628,11.464,11.464,240300.0],["1987-09-17",11.4861,11.5524,11.3978,11.5524,72000.0],["1987-09-18",11.5082,11.6187,11.5082,11.5745,100800.0],["1987-09-21",11.5745,11.6628,11.5745,11.6187,141300.0],["1987-09-22",11.6187,11.8837,11.5745,11.8616,244800.0],["1987-09-23",11.8285,11.8285,11.6628,11.7512,93600.0],["1987-09-24",11.7512,11.7954,11.6408,11.6408,108000.0],["1987-09-25",11.6408,11.6849,11.5966,11.6628,86400.0],["1987-09-28",11.707,12.0163,11.707,11.9279,88200.0],["1987-09-29",11.9058,12.1046,11.8175,11.9058,71100.0],["1987-09-30",11.939,11.95,11.464,11.464,164700.0],["1987-10-01",11.5303,11.7843,11.5303,11.7843,98100.0],["1987-10-02",11.7954,12.193,11.7512,12.193,113400.0],["1987-10-05",12.2372,12.2372,12.1488,12.193,136800.0],["1987-10-06",12.1709,12.193,12.0604,12.193,190800.0],["1987-10-07",12.1709,12.1709,11.939,12.0273,117000.0],["1987-10-08",12.0052,12.0052,11.5745,11.6187,161100.0],["1987-10-09",11.5745,11.707,11.4861,11.5082,72000.0],["1987-10-12",11.4861,11.4861,11.3646,11.3978,39600.0],["1987-10-13",11.3978,11.5414,11.3867,11.5414,125100.0],["1987-10-14",11.4972,11.4972,11.1106,11.1217,78300.0],["1987-10-15",11.0664,11.0664,10.8235,10.956,126900.0],["1987-10-16",10.9118,11.0554,10.6909,10.7351,159300.0],["1987-10-19",10.6689,10.6689,8.3937,8.3937,657900.0],["1987-10-20",8.6588,8.8134,7.5543,8.3054,580500.0],["1987-10-21",9.2773,9.4981,9.1668,9.2993,810000.0],["1987-10-22",9.0785,9.4761,9.0564,9.454,607500.0],["1987-10-23",9.3214,9.6307,9.2331,9.6307,160200.0],["1987-10-26",9.4098,9.4098,8.9901,9.1889,387000.0],["1987-10-27",9.4981,9.5423,9.1889,9.1889,187200.0],["1987-10-28",8.8797,8.9238,8.7471,8.8355,455400.0],["1987-10-29",8.7913,9.1006,8.7913,9.0785,305100.0],["1987-10-30",9.1226,9.2773,8.703,9.0122,198000.0],["1987-11-02",8.968,9.2773,8.9238,9.2773,175500.0],["1987-11-03",9.2331,9.454,9.1116,9.4098,222300.0],["1987-11-04",9.3656,9.4319,9.2773,9.3214,220500.0],["1987-11-05",9.3104,9.962,9.2773,9.9399,235800.0],["1987-11-06",9.8074,9.8737,9.454,9.454,237600.0],["1987-11-09",9.454,9.4761,9.1668,9.1889,307800.0],["1987-11-10",9.0674,9.2331,8.9901,9.0785,215100.0],["1987-11-11",9.0343,9.211,9.0343,9.0453,98100.0],["1987-11-12",9.1999,9.2331,9.0785,9.1889,100800.0],["1987-11-13",9.2331,9.6307,9.1889,9.1889,144000.0],["1987-11-16",9.222,9.2773,9.1006,9.1116,47700.0],["1987-11-17",9.1116,9.1116,8.725,8.8686,122400.0],["1987-11-18",8.8465,8.8465,8.5262,8.5262,144000.0],["1987-11-19",8.5373,8.7692,8.5262,8.703,315000.0],["1987-11-20",8.6809,8.6809,8.5262,8.6367,146700.0],["1987-11-23",8.6919,8.7692,8.6588,8.725,113400.0],["1987-11-24",8.7471,8.968,8.703,8.8024,63900.0],["1987-11-25",8.7803,8.8134,8.6256,8.6698,44100.0],["1987-11-27",8.6588,8.6809,8.5925,8.6256,117000.0],["1987-11-30",8.471,8.471,8.1286,8.1507,170100.0],["1987-12-01",8.1287,8.2612,8.1287,8.217,148500.0],["1987-12-02",8.1949,8.1949,8.0403,8.0845,135900.0],["1987-12-03",8.1176,8.1176,8.0182,8.0182,143100.0],["1987-12-04",7.9409,7.963,7.8636,7.9188,198000.0],["1987-12-07",7.9409,8.0845,7.9409,8.0734,108900.0],["1987-12-08",8.0845,8.3274,7.9961,8.3274,78300.0],["1987-12-09",8.3054,8.6256,8.2612,8.6256,161100.0],["1987-12-10",8.6036,8.9018,8.46,8.6809,171000.0],["1987-12-11",8.6588,8.703,8.5262,8.5925,103500.0],["1987-12-14",8.6367,8.9018,8.6367,8.9018,441900.0],["1987-12-15",8.9128,8.9238,8.8355,8.9128,212400.0],["1987-12-16",8.968,9.1889,8.968,9.1889,563400.0],["1987-12-17",9.3214,9.3435,9.1447,9.1447,171900.0],["1987-12-18",8.9901,9.1889,8.9901,9.1889,277200.0],["1987-12-21",9.2331,9.2993,9.1889,9.2331,93600.0],["1987-12-22",9.2773,9.3435,9.1889,9.2773,121500.0],["1987-12-23",9.3214,9.454,9.2773,9.4098,205200.0],["1987-12-24",9.3656,9.4981,9.3656,9.454,71100.0],["1987-12-28",9.4319,9.4319,9.2331,9.2552,324900.0],["1987-12-29",9.211,9.211,9.0785,9.0785,134100.0],["1987-12-30",9.1226,9.2993,9.1006,9.2993,80100.0],["1987-12-31",9.211,9.3656,9.1889,9.3214,130500.0],["1988-01-04",9.3435,9.7632,9.3214,9.7632,144000.0],["1988-01-05",9.9841,10.0283,9.6969,9.7853,224100.0],["1988-01-06",9.7853,9.7853,9.6749,9.6749,70200.0],["1988-01-07",9.6528,9.7632,9.5865,9.7632,226800.0],["1988-01-08",9.7632,9.7632,9.2552,9.2552,153900.0],["1988-01-11",9.2773,9.2993,8.8355,9.0564,216900.0],["1988-01-12",8.9238,8.9238,8.4158,8.5042,1233900.0],["1988-01-13",8.5483,8.5925,8.4158,8.5042,2783700.0],["1988-01-14",8.4821,8.5042,8.2833,8.3937,1287000.0],["1988-01-15",8.5483,8.7692,8.5483,8.6588,203400.0],["1988-01-18",8.7471,8.7913,8.714,8.7692,60300.0],["1988-01-19",8.7361,8.7913,8.6146,8.6146,136800.0],["1988-01-20",8.6809,8.703,8.3495,8.3716,115200.0],["1988-01-21",8.4158,8.4379,8.3274,8.3937,129600.0],["1988-01-22",8.3716,8.4158,8.3054,8.3274,126900.0],["1988-01-25",8.3054,8.4821,8.3054,8.4379,544500.0],["1988-01-26",8.5152,8.6588,8.4821,8.5925,185400.0],["1988-01-27",8.703,8.9018,8.46,8.4821,153000.0],["1988-01-28",8.4821,8.4821,8.3164,8.4158,212400.0],["1988-01-29",8.46,8.5042,8.217,8.5042,234000.0],["1988-02-01",8.5042,8.6146,8.4821,8.5704,230400.0],["1988-02-02",8.6146,8.7471,8.5704,8.6698,177300.0],["1988-02-03",8.6477,8.6588,8.2943,8.4158,214200.0],["1988-02-04",8.3937,8.3937,8.1728,8.2391,118800.0],["1988-02-05",8.2722,8.4158,8.2501,8.2833,116100.0],["1988-02-08",8.2612,8.2612,7.974,8.1066,194400.0],["1988-02-09",8.1286,8.1949,8.0845,8.1949,120600.0],["1988-02-10",8.1618,8.3054,8.1618,8.2833,103500.0],["1988-02-11",8.3164,8.4379,8.3164,8.3716,342900.0],["1988-02-12",8.3937,8.5373,8.3716,8.5042,256500.0],["1988-02-16",8.5262,8.5704,8.46,8.5704,162000.0],["1988-02-17",8.5483,8.5594,8.4379,8.46,137700.0],["1988-02-18",8.471,8.5262,8.4379,8.46,92700.0],["1988-02-19",8.46,8.5483,8.4268,8.5262,485100.0],["1988-02-22",8.5262,8.7692,8.5262,8.7692,198000.0],["1988-02-23",8.7692,8.9901,8.7692,8.968,311400.0],["1988-02-24",8.9238,9.1447,8.9238,9.0564,140400.0],["1988-02-25",9.0564,9.4098,9.0122,9.3546,243900.0],["1988-02-26",9.3214,9.3546,9.1889,9.1889,126900.0],["1988-02-29",9.2331,9.2773,9.1889,9.2331,268200.0],["1988-03-01",9.2552,9.3656,9.1226,9.3656,110700.0],["1988-03-02",9.3214,9.3656,9.1668,9.211,101700.0],["1988-03-03",9.2331,9.2331,8.9238,9.0122,191700.0],["1988-03-04",9.0122,9.0122,8.8576,9.0122,151200.0],["1988-03-07",8.9901,9.0122,8.9459,8.9901,28800.0],["1988-03-08",9.0122,9.1889,8.9901,9.1889,295200.0],["1988-03-09",9.1668,9.211,8.9238,9.0232,232200.0],["1988-03-10",9.0453,9.2331,9.0453,9.0785,267300.0],["1988-03-11",9.0674,9.1226,8.9238,9.0012,207000.0],["1988-03-14",8.9901,9.0343,8.9238,9.0343,48600.0],["1988-03-15",9.0453,9.1889,9.0343,9.1779,51300.0],["1988-03-16",9.1558,9.3214,9.1226,9.3214,122400.0],["1988-03-17",9.2994,9.3656,9.2552,9.3435,111600.0],["1988-03-18",9.1889,9.2773,9.1668,9.2331,375300.0],["1988-03-21",9.2331,9.2552,9.1226,9.2331,170100.0],["1988-03-22",9.2552,9.2993,9.2331,9.2331,36000.0],["1988-03-23",9.2331,9.3214,9.2331,9.3214,48600.0],["1988-03-24",9.2773,9.2773,9.0343,9.0674,659700.0],["1988-03-25",9.0343,9.1447,9.0122,9.0122,179100.0],["1988-03-28",8.968,9.0122,8.8797,9.0122,85500.0],["1988-03-29",9.1226,9.1226,9.0785,9.0785,533700.0],["1988-03-30",9.1447,9.454,9.1447,9.3214,908100.0],["1988-03-31",9.2773,9.3214,9.2662,9.2773,141300.0],["1988-04-04",9.2662,9.3104,9.211,9.2552,99000.0],["1988-04-05",9.2331,9.4319,9.2331,9.4319,89100.0],["1988-04-06",9.4319,9.8737,9.4319,9.8737,342000.0],["1988-04-07",9.8516,9.9399,9.7411,9.8074,179100.0],["1988-04-08",9.7853,9.9841,9.7853,9.962,61200.0],["1988-04-11",9.8957,10.0945,9.8957,10.0945,132300.0],["1988-04-12",10.0172,10.0945,9.9841,10.0725,215100.0],["1988-04-13",10.0835,10.2492,10.0283,10.2492,366300.0],["1988-04-14",10.205,10.4701,10.0062,10.0062,323100.0],["1988-04-15",10.0283,10.0504,9.8957,9.8957,181800.0],["1988-04-18",9.9068,10.0945,9.9068,10.0504,375300.0],["1988-04-19",9.962,10.0504,9.962,10.0062,106200.0],["1988-04-20",9.9841,10.0504,9.8074,9.8074,417600.0],["1988-04-21",9.8626,9.8847,9.454,9.5313,209700.0],["1988-04-22",9.5534,9.6749,9.5202,9.6749,305100.0],["1988-04-25",9.6749,9.8516,9.6749,9.719,73800.0],["1988-04-26",9.7411,9.8957,9.7411,9.8074,451800.0],["1988-04-27",9.8295,9.8737,9.8074,9.8516,81000.0],["1988-04-28",9.8295,9.8405,9.719,9.719,118800.0],["1988-04-29",9.719,9.7743,9.6086,9.7743,103500.0],["1988-05-02",9.8074,9.9399,9.7853,9.9178,68400.0],["1988-05-03",9.8957,10.0283,9.8737,9.962,58500.0],["1988-05-04",9.8737,9.8737,9.6086,9.6638,173700.0],["1988-05-05",9.6417,9.6417,9.5423,9.5865,76500.0],["1988-05-06",9.5865,9.7853,9.5865,9.6086,53100.0],["1988-05-09",9.6307,9.6528,9.5755,9.6528,123300.0],["1988-05-10",9.719,9.8737,9.719,9.7632,122400.0],["1988-05-11",9.719,9.719,9.5423,9.6969,90000.0],["1988-05-12",9.7301,9.7301,9.5423,9.5755,91800.0],["1988-05-13",9.4319,9.6086,9.4319,9.5423,156600.0],["1988-05-16",9.5755,9.5976,9.4208,9.5976,126900.0],["1988-05-17",9.6086,9.6086,9.4319,9.4319,54900.0],["1988-05-18",9.454,9.454,9.3656,9.3767,81900.0],["1988-05-19",9.4098,9.5423,9.3877,9.5423,125100.0],["1988-05-20",9.5202,9.6749,9.5202,9.6528,90000.0],["1988-05-23",9.6859,9.7411,9.5202,9.6307,72000.0],["1988-05-24",9.6528,9.8074,9.6528,9.8074,90900.0],["1988-05-25",9.7853,9.8516,9.7853,9.8184,45900.0],["1988-05-26",9.8295,9.8516,9.7632,9.7963,40500.0],["1988-05-27",9.7743,9.7853,9.7743,9.7853,33300.0],["1988-05-31",9.8074,10.0725,9.7853,10.0725,98100.0],["1988-06-01",10.0725,10.2492,10.0725,10.216,213300.0],["1988-06-02",10.2492,10.3707,10.2271,10.2823,225900.0],["1988-06-03",10.2492,10.2713,10.1608,10.1608,64800.0],["1988-06-06",10.1939,10.1939,10.0062,10.0725,81900.0],["1988-06-07",10.0945,10.0945,9.9399,9.9731,76500.0],["1988-06-08",9.9841,10.2823,9.9841,10.2823,144000.0],["1988-06-09",10.2713,10.448,10.2492,10.4148,210600.0],["1988-06-10",10.4369,10.5142,10.3817,10.4038,97200.0],["1988-06-13",10.4038,10.4921,10.4038,10.4259,51300.0],["1988-06-14",10.4038,10.5915,10.4038,10.5032,117000.0],["1988-06-15",10.4811,10.6357,10.4701,10.6357,96300.0],["1988-06-16",10.5915,10.5915,10.4701,10.5363,145800.0],["1988-06-17",10.5363,10.5805,10.3817,10.4369,217800.0],["1988-06-20",10.4148,10.4148,10.3375,10.3596,28800.0],["1988-06-21",10.3375,10.6247,10.2492,10.6247,166500.0],["1988-06-22",10.6688,10.713,10.4921,10.5584,140400.0],["1988-06-23",10.5805,10.6026,10.5584,10.5915,56700.0],["1988-06-24",10.5695,10.6247,10.4701,10.4701,29700.0],["1988-06-27",10.4701,10.4701,10.2713,10.3044,100800.0],["1988-06-28",10.3596,10.4921,10.3375,10.4811,75600.0],["1988-06-29",10.5032,10.5142,10.3154,10.3265,42300.0],["1988-06-30",10.2933,10.4701,10.2933,10.4038,216000.0],["1988-07-01",10.3817,10.3817,10.1608,10.1939,256500.0],["1988-07-05",10.216,10.5363,10.1939,10.5363,253800.0],["1988-07-06",10.5584,10.6799,10.2492,10.3375,126900.0],["1988-07-07",10.3044,10.4038,10.2271,10.3596,82800.0],["1988-07-08",10.3154,10.4038,10.1387,10.1608,54900.0],["1988-07-11",10.1829,10.205,10.1608,10.1608,63000.0],["1988-07-12",10.1719,10.1719,9.962,9.962,50400.0],["1988-07-13",9.9399,10.0504,9.9399,9.962,152100.0],["1988-07-14",9.9399,10.1387,9.9399,10.1387,52200.0],["1988-07-15",10.1166,10.1498,10.0945,10.1498,45900.0],["1988-07-18",10.1829,10.1829,10.0062,10.0614,69300.0],["1988-07-19",10.0393,10.0393,9.9178,10.0062,301500.0],["1988-07-20",10.0062,10.0945,10.0062,10.0945,30600.0],["1988-07-21",10.0945,10.0945,9.9841,9.9841,45900.0],["1988-07-22",10.0062,10.0062,9.8516,9.8516,71100.0],["1988-07-25",9.8295,9.9841,9.8295,9.8737,58500.0],["1988-07-26",9.8295,9.9178,9.8295,9.9178,120600.0],["1988-07-27",9.9178,9.9399,9.8516,9.8516,35100.0],["1988-07-28",9.8737,10.0062,9.8516,10.0062,41400.0],["1988-07-29",10.0283,10.1829,10.0283,10.1829,81900.0],["1988-08-01",10.1939,10.3375,10.1939,10.3044,63900.0],["1988-08-02",10.3927,10.5142,10.3927,10.5032,124200.0],["1988-08-03",10.5253,10.5474,10.4921,10.5253,66600.0],["1988-08-04",10.5142,10.5474,10.3375,10.3596,70200.0],["1988-08-05",10.3486,10.459,10.3154,10.448,108000.0],["1988-08-08",10.4701,10.8014,10.4701,10.5695,144000.0],["1988-08-09",10.5474,10.5474,10.3817,10.4148,69300.0],["1988-08-10",10.3927,10.3927,10.2933,10.2933,68400.0],["1988-08-11",10.3154,10.3154,10.2271,10.2271,73800.0],["1988-08-12",10.1939,10.2823,10.1608,10.2271,99000.0],["1988-08-15",10.205,10.2271,10.1608,10.1608,54000.0],["1988-08-16",10.1387,10.4259,10.0725,10.3817,105300.0],["1988-08-17",10.3596,10.4259,10.2492,10.2492,52200.0],["1988-08-18",10.205,10.3596,10.205,10.3375,63000.0],["1988-08-19",10.3596,10.3596,10.2492,10.2492,22500.0],["1988-08-22",10.3154,10.3154,10.1387,10.1387,164700.0],["1988-08-23",10.1608,10.1608,10.0725,10.0725,39600.0],["1988-08-24",10.0945,10.2271,10.0945,10.2271,54900.0],["1988-08-25",10.2823,10.3596,10.1608,10.2933,141300.0],["1988-08-26",10.2492,10.3154,10.2271,10.2492,71100.0],["1988-08-29",10.1829,10.2492,10.1829,10.2271,71100.0],["1988-08-30",10.2381,10.2492,10.1829,10.2492,70200.0],["1988-08-31",10.2271,10.2492,10.0945,10.0945,90000.0],["1988-09-01",10.1166,10.1166,9.8957,9.962,144000.0],["1988-09-02",9.9951,10.0945,9.9951,10.0725,94500.0],["1988-09-06",10.0393,10.1498,10.0393,10.1056,59400.0],["1988-09-07",10.1277,10.1387,10.0504,10.1056,56700.0],["1988-09-08",10.1056,10.1608,10.0283,10.0725,125100.0],["1988-09-09",10.0504,10.2713,9.9841,10.2492,144000.0],["1988-09-12",10.2271,10.2271,10.1166,10.1166,38700.0],["1988-09-13",10.0945,10.0945,10.0283,10.0504,25200.0],["1988-09-14",10.0725,10.1056,9.962,10.0945,70200.0],["1988-09-15",10.0945,10.0945,10.0504,10.0504,17100.0],["1988-09-16",9.9399,10.0393,9.9399,10.0393,135000.0],["1988-09-19",10.0725,10.1056,10.0283,10.0725,64800.0],["1988-09-20",10.0283,10.0504,9.9841,10.0504,102600.0],["1988-09-21",10.0725,10.1387,10.0393,10.0393,59400.0],["1988-09-22",10.0283,10.0725,10.0062,10.0725,52200.0],["1988-09-23",10.0504,10.1608,10.0504,10.1387,26100.0],["1988-09-26",10.1608,10.2381,10.1608,10.2381,31500.0],["1988-09-27",10.2381,10.2381,10.1719,10.2271,26100.0],["1988-09-28",10.1608,10.2271,10.1498,10.1829,79200.0],["1988-09-29",10.205,10.2492,10.205,10.2381,80100.0],["1988-09-30",10.2492,10.3154,10.205,10.2492,99900.0],["1988-10-03",10.2381,10.3044,10.1056,10.3044,43500.0],["1988-10-04",10.205,10.2381,10.1719,10.205,49800.0],["1988-10-05",10.1719,10.205,10.0393,10.1719,74100.0],["1988-10-06",10.1719,10.1719,10.0393,10.1387,1194300.0],["1988-10-07",10.1387,10.5695,10.1387,10.5695,173700.0],["1988-10-10",10.5363,10.5695,10.4701,10.5032,44400.0],["1988-10-11",10.4701,10.5363,10.3707,10.4701,26400.0],["1988-10-12",10.4369,10.5032,10.3375,10.3375,105900.0],["1988-10-13",10.4038,10.4369,10.3044,10.3707,81000.0],["1988-10-14",10.3707,10.3707,10.1056,10.2381,105000.0],["1988-10-17",10.2381,10.3044,10.2381,10.3044,48900.0],["1988-10-18",10.3044,10.3044,10.205,10.205,55500.0],["1988-10-19",10.2713,10.4369,10.1387,10.2381,88800.0],["1988-10-20",10.205,10.5363,10.1719,10.4701,87600.0],["1988-10-21",10.5363,10.7351,10.5032,10.6688,97800.0],["1988-10-24",10.6026,10.6026,10.4701,10.4701,40800.0],["1988-10-25",10.4369,10.7351,10.4369,10.6688,134100.0],["1988-10-26",10.6026,10.6026,10.4038,10.5363,106200.0],["1988-10-27",10.4701,10.5363,10.205,10.3375,70800.0],["1988-10-28",10.4038,10.5695,10.3375,10.5695,216900.0],["1988-10-31",10.6026,10.6026,10.5032,10.5695,175200.0],["1988-11-01",10.5032,10.5695,10.5032,10.5695,189600.0],["1988-11-02",10.5032,10.8345,10.5032,10.8345,207900.0],["1988-11-03",10.7682,11.0002,10.7351,10.9008,214800.0],["1988-11-04",10.9339,11.5966,10.9339,11.4972,173100.0],["1988-11-07",11.464,11.464,11.1658,11.199,119100.0],["1988-11-08",11.1658,11.2321,11.0996,11.199,108900.0],["1988-11-09",11.199,11.199,11.0333,11.0996,120900.0],["1988-11-10",11.1327,11.3978,11.0664,11.3978,63600.0],["1988-11-11",11.3315,11.3646,11.199,11.2652,208800.0],["1988-11-14",11.2652,11.3315,11.1327,11.1327,141600.0],["1988-11-15",11.1327,11.2321,11.0664,11.0664,261600.0],["1988-11-16",10.967,11.0002,10.7683,10.8014,128400.0],["1988-11-17",10.8345,10.967,10.8345,10.967,77400.0],["1988-11-18",11.0002,11.1327,11.0002,11.0333,84600.0],["1988-11-21",11.0002,11.2652,10.8676,11.2652,303900.0],["1988-11-22",11.3315,11.7622,11.3315,11.5966,246000.0],["1988-11-23",11.5966,11.7291,11.4972,11.6628,207900.0],["1988-11-25",11.5966,11.6297,11.5966,11.5966,27300.0],["1988-11-28",11.5966,11.6297,11.5303,11.5303,148500.0],["1988-11-29",11.4972,11.5634,11.464,11.5303,83700.0],["1988-11-30",11.5634,11.5634,11.464,11.5303,88500.0],["1988-12-01",11.4972,11.4972,11.3315,11.3315,97200.0],["1988-12-02",11.2652,11.5966,11.2652,11.4972,106200.0],["1988-12-05",11.5634,11.5634,11.464,11.4972,84600.0],["1988-12-06",11.4972,11.5966,11.4972,11.5634,420600.0],["1988-12-07",11.5634,12.0604,11.5303,11.961,177300.0],["1988-12-08",11.8948,11.9279,11.8285,11.8616,317400.0],["1988-12-09",11.9279,12.193,11.8948,12.1598,53100.0],["1988-12-12",12.1598,12.458,12.1267,12.458,131700.0],["1988-12-13",12.458,12.5243,12.0936,12.2924,142500.0],["1988-12-14",12.1598,12.2261,12.0273,12.0604,79500.0],["1988-12-15",12.0936,12.0936,11.6297,11.7954,114900.0],["1988-12-16",11.7954,12.1267,11.7954,12.1267,150600.0],["1988-12-19",12.193,12.2924,12.0936,12.2924,119100.0],["1988-12-20",12.3586,12.458,12.3586,12.3918,154500.0],["1988-12-21",12.3255,12.458,12.3255,12.458,269700.0],["1988-12-22",12.3918,12.458,12.3255,12.3586,147600.0],["1988-12-23",12.4249,12.4912,12.3918,12.3918,24900.0],["1988-12-27",12.3255,12.3255,12.193,12.193,39900.0],["1988-12-28",12.193,12.3255,12.193,12.2924,155400.0],["1988-12-29",12.3255,12.458,12.3255,12.3586,502200.0],["1988-12-30",12.3918,12.4249,12.2592,12.2592,562200.0],["1989-01-03",12.193,12.193,12.0936,12.1598,70500.0],["1989-01-04",12.0604,12.193,12.0604,12.193,60900.0],["1989-01-05",12.193,12.4249,12.0936,12.2261,116400.0],["1989-01-06",12.2592,12.3255,12.2592,12.2592,35400.0],["1989-01-09",12.2924,12.5906,12.2592,12.458,292800.0],["1989-01-10",12.5243,12.5243,12.3255,12.3918,108000.0],["1989-01-11",12.4249,12.5574,12.3918,12.5574,164100.0],["1989-01-12",12.5243,12.5574,12.458,12.5243,103200.0],["1989-01-13",12.4912,12.5574,12.4912,12.5574,68700.0],["1989-01-16",12.5906,12.955,12.5906,12.955,87900.0],["1989-01-17",12.9882,13.452,12.9882,13.187,243600.0],["1989-01-18",13.187,13.6177,13.187,13.5846,253200.0],["1989-01-19",13.5846,13.7502,13.452,13.5846,178500.0],["1989-01-20",13.5183,13.5514,13.3195,13.4852,63900.0],["1989-01-23",13.4852,13.5514,13.187,13.187,75000.0],["1989-01-24",13.1207,13.684,13.1207,13.5846,246600.0],["1989-01-25",13.5846,13.6508,13.452,13.6177,136800.0],["1989-01-26",13.6177,13.684,13.5183,13.684,166200.0],["1989-01-27",13.7171,13.7171,13.5846,13.5846,148800.0],["1989-01-30",13.5183,13.5846,13.1207,13.1538,202800.0],["1989-01-31",13.2201,13.2201,12.8556,12.955,176700.0],["1989-02-01",12.9882,12.9882,12.6237,12.69,189900.0],["1989-02-02",12.69,12.7231,12.4912,12.5574,352800.0],["1989-02-03",12.5574,12.6568,12.458,12.6237,200100.0],["1989-02-06",12.5906,12.6568,12.458,12.5906,3161700.0],["1989-02-07",12.5906,12.8225,12.5906,12.69,838800.0],["1989-02-08",12.7231,12.8225,12.6237,12.6237,187800.0],["1989-02-09",12.5243,12.5906,12.458,12.5243,376800.0],["1989-02-10",12.5243,12.5906,12.458,12.5574,407100.0],["1989-02-13",12.3918,12.5243,12.3918,12.4912,102300.0],["1989-02-14",12.5574,12.6237,12.4912,12.4912,230400.0],["1989-02-15",12.5243,12.7231,12.4912,12.69,36000.0],["1989-02-16",12.7562,12.8225,12.7231,12.7231,34200.0],["1989-02-17",12.7894,13.1207,12.7894,13.1207,190500.0],["1989-02-21",13.1207,13.1538,13.0213,13.0544,90300.0],["1989-02-22",13.0876,13.0876,12.69,12.69,257700.0],["1989-02-23",12.6237,12.6237,12.4249,12.5243,153600.0],["1989-02-24",12.5243,12.5243,12.2261,12.2261,222600.0],["1989-02-27",12.2261,12.5243,12.2261,12.5243,167700.0],["1989-02-28",12.5906,12.69,12.4912,12.5906,130500.0],["1989-03-01",12.6568,12.69,12.1267,12.1267,226200.0],["1989-03-02",12.193,12.4912,12.1267,12.458,189000.0],["1989-03-03",12.458,12.458,12.2261,12.4249,134400.0],["1989-03-06",12.4912,12.5906,12.458,12.5574,81000.0],["1989-03-07",12.6237,12.6237,12.3586,12.3586,84000.0],["1989-03-08",12.3255,12.6237,12.2261,12.6237,82200.0],["1989-03-09",12.6237,13.0876,12.6237,13.0544,183900.0],["1989-03-10",12.9882,13.1538,12.8888,12.955,111900.0],["1989-03-13",12.9882,13.2864,12.9882,13.2532,88200.0],["1989-03-14",13.3195,13.3858,13.0544,13.0544,88200.0],["1989-03-15",12.9882,13.0876,12.8225,12.955,75900.0],["1989-03-16",12.955,13.0876,12.9219,13.0213,91200.0],["1989-03-17",12.7894,12.7894,12.4912,12.5243,111900.0],["1989-03-20",12.458,12.4912,12.3255,12.4912,58200.0],["1989-03-21",12.6237,12.7894,12.6237,12.7894,88500.0],["1989-03-22",12.7562,12.8556,12.7562,12.7894,55500.0],["1989-03-23",12.8556,12.9219,12.7231,12.7894,79500.0],["1989-03-27",12.7894,13.0544,12.7562,13.0213,72600.0],["1989-03-28",12.9882,13.1538,12.9882,13.1538,94500.0],["1989-03-29",13.187,13.187,12.8556,12.9882,60900.0],["1989-03-30",12.9219,12.955,12.7894,12.8556,51300.0],["1989-03-31",12.9219,12.9882,12.9219,12.9882,45300.0],["1989-04-03",12.9882,12.9882,12.8556,12.955,114300.0],["1989-04-04",12.955,12.955,12.8888,12.955,51300.0],["1989-04-05",12.955,12.9882,12.8888,12.8888,186900.0],["1989-04-06",12.8225,12.8225,12.6568,12.7894,115800.0],["1989-04-07",12.8225,12.9219,12.7894,12.9219,65400.0],["1989-04-10",12.9219,13.0876,12.8556,12.9219,184500.0],["1989-04-11",13.0876,13.8496,12.9882,13.8496,3594600.0],["1989-04-12",13.7171,13.7502,13.3858,13.3858,692400.0],["1989-04-13",13.3858,13.6508,13.3526,13.5183,478800.0],["1989-04-14",13.5183,13.7834,13.5183,13.7834,310800.0],["1989-04-17",13.8165,13.8165,13.3858,13.3858,783600.0],["1989-04-18",13.4852,13.5183,13.2532,13.3858,392100.0],["1989-04-19",13.3195,13.3195,13.187,13.187,239700.0],["1989-04-20",13.2864,13.2864,13.0213,13.0544,227100.0],["1989-04-21",13.0544,13.1538,13.0544,13.1207,234300.0],["1989-04-24",13.187,13.452,13.187,13.3195,264600.0],["1989-04-25",13.452,13.5846,13.452,13.5514,255300.0],["1989-04-26",13.5183,13.5514,13.452,13.5514,65100.0],["1989-04-27",13.5183,13.684,13.5183,13.684,273900.0],["1989-04-28",13.684,13.684,13.6177,13.684,164100.0],["1989-05-01",13.6508,13.6508,13.6177,13.6508,241800.0],["1989-05-02",13.6177,13.6508,13.6177,13.6508,102300.0],["1989-05-03",13.6177,13.6177,13.3858,13.5183,125100.0],["1989-05-04",13.452,13.452,13.3195,13.4189,109800.0],["1989-05-05",13.4189,13.4852,13.2532,13.3195,113400.0],["1989-05-08",13.2532,13.2532,12.9219,12.9882,423600.0],["1989-05-09",13.0544,13.0544,12.8888,12.9219,121200.0],["1989-05-10",12.9219,12.9219,12.5906,12.8225,177600.0],["1989-05-11",12.7894,12.8556,12.7894,12.8225,111900.0],["1989-05-12",12.8888,13.0544,12.8888,12.9882,232500.0],["1989-05-15",12.9882,13.0213,12.8556,12.9219,85800.0],["1989-05-16",12.9219,12.955,12.7562,12.7894,47400.0],["1989-05-17",12.7231,12.8225,12.69,12.7894,135300.0],["1989-05-18",12.7894,12.7894,12.6568,12.7231,169200.0],["1989-05-19",12.7231,12.7562,12.6237,12.7231,266400.0],["1989-05-22",12.7231,12.9219,12.69,12.9219,84600.0],["1989-05-23",12.7894,12.8225,12.458,12.458,196800.0],["1989-05-24",12.4249,12.6237,12.4249,12.5906,195300.0],["1989-05-25",12.6568,12.7231,12.5574,12.6568,469500.0],["1989-05-26",12.69,12.7894,12.6237,12.69,120900.0],["1989-05-30",12.7562,12.7894,12.5906,12.6568,138600.0],["1989-05-31",12.7231,12.955,12.6568,12.8225,222600.0],["1989-06-01",12.8556,12.8556,12.69,12.7562,131400.0],["1989-06-02",12.8556,13.187,12.8556,13.1538,350400.0],["1989-06-05",13.0876,13.2201,12.9882,13.0213,175500.0],["1989-06-06",12.9882,13.0544,12.8888,13.0213,75000.0],["1989-06-07",12.9882,12.9882,12.9219,12.9219,99000.0],["1989-06-08",12.955,12.955,12.7894,12.7894,131700.0],["1989-06-09",12.7231,12.8556,12.5906,12.69,148500.0],["1989-06-12",12.69,12.7231,12.458,12.458,205500.0],["1989-06-13",12.3255,12.3918,12.1267,12.2261,239100.0],["1989-06-14",12.1267,12.2261,12.0604,12.2261,158400.0],["1989-06-15",12.1267,12.2592,12.0936,12.2592,92400.0],["1989-06-16",12.0604,12.193,12.0604,12.0936,238500.0],["1989-06-19",12.1598,12.2261,11.7954,11.8948,200100.0],["1989-06-20",11.961,12.0273,11.6297,11.9942,377100.0],["1989-06-21",12.0273,12.193,11.961,12.0273,137100.0],["1989-06-22",11.9942,12.0604,11.7291,11.8616,208800.0],["1989-06-23",11.9279,12.6237,11.9279,12.4912,234300.0],["1989-06-26",12.7894,13.1207,12.6568,12.7231,405900.0],["1989-06-27",12.7231,12.8225,12.458,12.6237,279000.0],["1989-06-28",12.6237,12.7231,12.5906,12.6237,90300.0],["1989-06-29",12.5906,12.6237,12.2592,12.2592,357900.0],["1989-06-30",12.2261,12.2261,11.8948,11.8948,240600.0],["1989-07-03",12.193,12.458,12.193,12.3586,63300.0],["1989-07-05",12.2924,12.69,12.2261,12.6568,90000.0],["1989-07-06",12.5906,12.6237,12.5243,12.5243,272400.0],["1989-07-07",12.5243,12.7231,12.458,12.5906,158100.0],["1989-07-10",12.6237,12.7894,12.6237,12.7231,190500.0],["1989-07-11",12.8556,13.1207,12.7894,12.9219,224700.0],["1989-07-12",12.8556,13.0213,12.69,12.955,72600.0],["1989-07-13",12.9219,12.9882,12.8888,12.9219,156900.0],["1989-07-14",12.9219,13.0213,12.8888,12.9219,135900.0],["1989-07-17",12.8556,12.8888,12.8225,12.8225,127500.0],["1989-07-18",12.8225,12.8556,12.69,12.8556,119100.0],["1989-07-19",12.8556,13.0544,12.8225,12.8556,287700.0],["1989-07-20",12.8225,12.8888,12.7894,12.7894,150600.0],["1989-07-21",12.8225,12.9219,12.7231,12.8556,232800.0],["1989-07-24",12.8556,12.9219,12.7562,12.9219,87000.0],["1989-07-25",12.7894,12.8556,12.7562,12.7894,153000.0],["1989-07-26",12.8556,12.8556,12.7231,12.8556,74100.0],["1989-07-27",12.8225,13.4852,12.8225,13.452,520800.0],["1989-07-28",13.4189,13.6508,13.2532,13.2864,291600.0],["1989-07-31",13.2532,13.3195,13.1207,13.2532,96300.0],["1989-08-01",13.2532,13.452,13.0213,13.1207,349200.0],["1989-08-02",13.187,13.2864,13.1207,13.1538,149700.0],["1989-08-03",13.0876,13.3526,13.0876,13.2201,149100.0],["1989-08-04",13.1538,13.2201,13.1207,13.1538,143100.0],["1989-08-07",13.187,13.452,13.1538,13.452,183900.0],["1989-08-08",13.3858,13.5514,13.3526,13.452,277500.0],["1989-08-09",13.5846,13.8496,13.4852,13.4852,365100.0],["1989-08-10",13.4189,13.8496,13.4189,13.7171,174300.0],["1989-08-11",13.8496,13.8828,13.3195,13.4189,192000.0],["1989-08-14",13.2864,13.3195,13.0876,13.2201,133500.0],["1989-08-15",13.187,13.3858,13.187,13.2532,42600.0],["1989-08-16",13.2532,13.3858,13.2532,13.2532,146700.0],["1989-08-17",13.187,13.2532,13.1538,13.2532,169800.0],["1989-08-18",13.2201,13.4189,13.187,13.4189,259800.0],["1989-08-21",13.3526,13.452,13.1538,13.187,147000.0],["1989-08-22",13.1538,13.3526,13.1538,13.3526,69900.0],["1989-08-23",13.3526,13.3858,13.2201,13.3526,40200.0],["1989-08-24",13.4189,13.8496,13.4189,13.8165,269400.0],["1989-08-25",13.8828,14.1147,13.7502,14.0484,325800.0],["1989-08-28",13.9159,14.0153,13.7834,13.8828,139200.0],["1989-08-29",13.9822,14.0484,13.9159,14.0484,122100.0],["1989-08-30",14.0153,14.7111,13.9822,14.5454,392700.0],["1989-08-31",14.5786,14.7111,14.5786,14.7111,114300.0],["1989-09-01",14.6448,14.9099,14.6117,14.8436,101100.0],["1989-09-05",14.7774,14.7774,14.5123,14.5123,79800.0],["1989-09-06",14.5786,14.5786,14.181,14.2472,122400.0],["1989-09-07",14.2472,14.4792,14.2472,14.3466,49200.0],["1989-09-08",14.4129,14.4129,14.2472,14.3135,83400.0],["1989-09-11",14.3135,14.3135,14.1478,14.181,31800.0],["1989-09-12",14.1147,14.2141,14.0816,14.1478,120600.0],["1989-09-13",14.1478,14.2804,14.1478,14.2804,193200.0],["1989-09-14",14.2472,15.1087,14.181,14.7774,459000.0],["1989-09-15",14.678,15.0755,14.3798,14.6448,585300.0],["1989-09-18",14.5786,14.6448,14.4792,14.5786,117300.0],["1989-09-19",14.5123,14.5123,14.3798,14.3798,133500.0],["1989-09-20",14.3135,14.3135,14.181,14.2141,93300.0],["1989-09-21",14.2141,14.5123,14.2141,14.2141,259500.0],["1989-09-22",14.181,14.2472,13.949,14.0484,154500.0],["1989-09-25",14.0484,14.0484,13.7171,13.7834,92100.0],["1989-09-26",13.8496,13.8828,13.2864,13.2864,109800.0],["1989-09-27",13.3858,13.7171,13.3526,13.6508,291900.0],["1989-09-28",13.7502,13.7502,13.4189,13.6177,82800.0],["1989-09-29",13.6508,13.7834,13.5846,13.684,415500.0],["1989-10-02",13.8828,13.9822,13.7171,13.7834,226200.0],["1989-10-03",13.9159,13.9822,13.8496,13.9159,82200.0],["1989-10-04",13.9822,14.3466,13.949,14.2804,143700.0],["1989-10-05",14.3135,14.446,13.949,14.0153,122100.0],["1989-10-06",14.0153,14.0816,13.9822,13.9822,42300.0],["1989-10-09",13.9822,14.0153,13.9159,13.9159,84300.0],["1989-10-10",13.9159,13.9159,13.6177,13.684,93900.0],["1989-10-11",13.7502,14.0153,13.7171,13.949,201000.0],["1989-10-12",14.0153,14.1147,13.8496,13.8828,148200.0],["1989-10-13",13.8165,13.8828,13.1207,13.1207,191100.0],["1989-10-16",13.2532,13.2532,12.7231,13.0876,251400.0],["1989-10-17",13.1538,13.1538,12.8556,12.8888,117600.0],["1989-10-18",12.8556,12.9219,12.6568,12.7562,124200.0],["1989-10-19",12.8888,13.187,12.8888,13.0544,169500.0],["1989-10-20",13.0544,13.1207,13.0213,13.0876,99000.0],["1989-10-23",13.1207,13.2532,13.0544,13.1538,121500.0],["1989-10-24",13.2201,13.2864,12.5906,13.0876,151500.0],["1989-10-25",12.9882,13.0876,12.8556,12.9219,127200.0],["1989-10-26",12.7894,12.8225,12.6237,12.69,40500.0],["1989-10-27",12.6237,12.69,12.2924,12.4249,57300.0],["1989-10-30",12.4912,12.7894,12.4912,12.7894,66000.0],["1989-10-31",12.8556,13.2201,12.8556,13.2201,93000.0],["1989-11-01",13.2864,13.4852,13.2532,13.3858,63900.0],["1989-11-02",13.3195,13.4189,13.3195,13.3526,49200.0],["1989-11-03",13.2864,13.5514,13.2864,13.4852,120600.0],["1989-11-06",13.452,13.452,13.2532,13.2532,123300.0],["1989-11-07",13.2532,13.2864,13.187,13.187,121200.0],["1989-11-08",12.9882,13.2864,12.9882,13.2532,569700.0],["1989-11-09",13.3195,13.5183,13.3195,13.3526,112500.0],["1989-11-10",13.3858,13.452,13.3858,13.3858,34200.0],["1989-11-13",13.452,13.5846,13.3858,13.5514,113100.0],["1989-11-14",13.4852,13.5183,13.3195,13.3526,77400.0],["1989-11-15",13.4189,13.452,13.3195,13.452,81000.0],["1989-11-16",13.4852,13.4852,13.3526,13.3858,31200.0],["1989-11-17",13.3858,13.452,13.3526,13.3858,33600.0],["1989-11-20",13.3858,13.4189,13.3526,13.3858,50100.0],["1989-11-21",13.452,13.6508,13.3858,13.6508,72300.0],["1989-11-22",13.6508,13.7171,13.3858,13.7171,96900.0],["1989-11-24",13.7171,13.8165,13.684,13.684,67200.0],["1989-11-27",13.7834,13.9159,13.7834,13.9159,52200.0],["1989-11-28",13.8496,13.949,13.8496,13.949,121800.0],["1989-11-29",13.949,14.0484,13.949,13.9822,109500.0],["1989-11-30",14.0153,14.2472,14.0153,14.2141,42900.0],["1989-12-01",14.2804,14.5123,14.2804,14.446,104100.0],["1989-12-04",14.3798,14.446,14.2472,14.4129,56100.0],["1989-12-05",14.3798,14.4129,14.0153,14.0153,125700.0],["1989-12-06",14.0153,14.1147,14.0153,14.0484,36600.0],["1989-12-07",14.1147,14.3135,14.1147,14.181,65700.0],["1989-12-08",14.2472,14.3798,14.2141,14.3135,83400.0],["1989-12-11",14.2472,14.5123,14.1478,14.5123,57300.0],["1989-12-12",14.4129,14.7774,14.3798,14.678,57900.0],["1989-12-13",14.6117,14.7111,14.5786,14.7111,118800.0],["1989-12-14",14.7774,14.8436,14.678,14.7111,301800.0],["1989-12-15",14.7442,14.7442,14.4129,14.4792,153600.0],["1989-12-18",14.3798,14.446,14.0816,14.3798,79200.0],["1989-12-19",14.2472,14.2472,13.9822,14.1147,102900.0],["1989-12-20",14.0153,14.1147,13.9159,14.0484,69300.0],["1989-12-21",14.0484,14.0816,13.9822,14.0153,112500.0],["1989-12-22",13.9159,13.9822,13.9159,13.9822,22200.0],["1989-12-26",13.9159,13.9159,13.8496,13.8828,4200.0],["1989-12-27",13.8165,13.8165,13.6508,13.6508,19200.0],["1989-12-28",13.7171,14.0153,13.7171,14.0153,130500.0],["1989-12-29",13.949,14.0816,13.7834,14.0816,78900.0],["1990-01-02",14.0484,14.1147,14.0153,14.0816,66600.0],["1990-01-03",14.1478,14.1478,13.8496,14.0484,48900.0],["1990-01-04",14.0153,14.1147,13.949,14.0484,105900.0],["1990-01-05",13.949,14.0816,13.8496,13.9159,34500.0],["1990-01-08",13.8828,13.9822,13.8496,13.9159,95400.0],["1990-01-09",13.8828,14.0484,13.8496,14.0484,42600.0],["1990-01-10",13.949,14.181,13.9159,14.181,58800.0],["1990-01-11",14.1147,14.4792,14.1147,14.446,57900.0],["1990-01-12",14.3798,14.3798,14.2141,14.2141,131100.0],["1990-01-15",14.2141,14.3135,14.2141,14.2472,87300.0],["1990-01-16",14.0484,14.2804,14.0153,14.2804,115200.0],["1990-01-17",14.2141,14.2141,14.0484,14.1147,199800.0],["1990-01-18",14.0153,14.2804,13.9822,14.2141,57300.0],["1990-01-19",14.181,14.4129,14.181,14.2804,66900.0],["1990-01-22",14.2141,14.3798,13.9822,14.0153,56100.0],["1990-01-23",14.0816,14.2804,14.0153,14.0484,162600.0],["1990-01-24",13.9159,14.0153,13.7171,13.949,215100.0],["1990-01-25",13.949,13.949,13.452,13.452,58800.0],["1990-01-26",13.4189,13.5846,13.3195,13.3526,98700.0],["1990-01-29",13.3526,13.4189,13.1207,13.3526,37800.0],["1990-01-30",13.3858,13.452,13.1538,13.3195,73800.0],["1990-01-31",13.2532,13.5183,13.2532,13.5183,135300.0],["1990-02-01",13.4852,13.7171,13.2864,13.7171,117300.0],["1990-02-02",13.7834,13.8828,13.7171,13.8496,55200.0],["1990-02-05",13.8165,13.8496,13.7171,13.7171,24300.0],["1990-02-06",13.7502,13.7502,13.5183,13.684,42600.0],["1990-02-07",13.6508,14.0484,13.6508,13.9822,95700.0],["1990-02-08",13.9822,14.2141,13.9822,14.0484,70800.0],["1990-02-09",14.0816,14.2472,14.0816,14.181,84600.0],["1990-02-12",14.1147,14.181,14.0484,14.0484,98700.0],["1990-02-13",14.0484,14.0484,13.6508,13.7834,168600.0],["1990-02-14",13.7171,13.949,13.7171,13.8496,36900.0],["1990-02-15",13.8496,13.8496,13.7502,13.8496,77700.0],["1990-02-16",13.8165,13.8165,13.6177,13.684,81600.0],["1990-02-20",13.6508,13.6508,13.452,13.452,38100.0],["1990-02-21",13.3858,13.3858,13.187,13.3526,67200.0],["1990-02-22",13.3858,13.6508,13.3526,13.4852,69300.0],["1990-02-23",13.452,13.5846,13.4189,13.4189,55200.0],["1990-02-26",13.452,13.5846,13.3195,13.5183,170400.0],["1990-02-27",13.5183,13.8165,13.5183,13.684,61800.0],["1990-02-28",13.684,13.8496,13.452,13.5514,99300.0],["1990-03-01",13.684,13.684,13.5846,13.6177,152100.0],["1990-03-02",13.7171,13.8496,13.5183,13.6177,89700.0],["1990-03-05",13.6508,13.6508,13.187,13.2864,85200.0],["1990-03-06",13.2532,13.452,13.2532,13.452,47400.0],["1990-03-07",13.452,13.5183,13.2864,13.2864,71400.0],["1990-03-08",13.3195,13.5846,13.3195,13.5846,57000.0],["1990-03-09",13.6508,13.7502,13.5846,13.7502,116100.0],["1990-03-12",13.684,13.949,13.6508,13.8165,56700.0],["1990-03-13",13.7502,13.8496,13.6508,13.7171,48300.0],["1990-03-14",13.7502,13.7834,13.7171,13.7171,27300.0],["1990-03-15",13.7834,13.949,13.7502,13.9159,45300.0],["1990-03-16",14.0484,14.0816,13.949,14.0816,256200.0],["1990-03-19",14.1478,14.1478,13.9822,14.0153,214800.0],["1990-03-20",14.0484,14.0484,13.8165,13.8496,119700.0],["1990-03-21",13.7834,13.8828,13.6508,13.6508,105900.0],["1990-03-22",13.6508,13.7171,13.452,13.4852,113700.0],["1990-03-23",13.452,13.5183,13.3526,13.4852,143700.0],["1990-03-26",13.5183,13.8165,13.5183,13.7834,227400.0],["1990-03-27",13.9822,14.446,13.9822,14.446,263100.0],["1990-03-28",14.4792,14.678,14.4792,14.678,174900.0],["1990-03-29",14.7774,15.1418,14.7774,15.1087,333000.0],["1990-03-30",15.1087,15.1087,14.8105,14.8105,369900.0],["1990-04-02",14.7442,14.7442,14.678,14.7111,126000.0],["1990-04-03",14.7442,15.3075,14.7111,15.2412,1050000.0],["1990-04-04",15.175,15.5725,15.175,15.44,596400.0],["1990-04-05",15.44,15.7051,15.4069,15.4069,273900.0],["1990-04-06",15.4731,15.5725,15.44,15.44,62100.0],["1990-04-09",15.4732,15.4732,15.175,15.175,41700.0],["1990-04-10",15.1087,15.2743,15.0093,15.1418,190200.0],["1990-04-11",15.1087,15.2412,15.1087,15.2412,138600.0],["1990-04-12",15.1749,15.44,15.1749,15.4069,205200.0],["1990-04-16",15.4069,15.5063,15.2081,15.2081,110100.0],["1990-04-17",15.1087,15.2743,15.0755,15.2412,385500.0],["1990-04-18",15.2412,15.3075,15.1087,15.175,491700.0],["1990-04-19",15.175,15.175,15.1087,15.175,363600.0],["1990-04-20",15.2081,15.2744,15.2081,15.2081,298800.0],["1990-04-23",15.2081,15.2743,15.2081,15.2412,99300.0],["1990-04-24",15.3075,15.5063,15.3075,15.4069,630900.0],["1990-04-25",15.44,15.7382,15.44,15.5725,453900.0],["1990-04-26",15.5725,15.7382,15.5725,15.7382,207600.0],["1990-04-27",15.7382,15.937,15.6719,15.6719,193500.0],["1990-04-30",15.6057,15.7382,15.3406,15.7382,145800.0],["1990-05-01",15.7382,15.7382,15.3737,15.5394,180900.0],["1990-05-02",15.4731,15.5725,15.2081,15.3737,438300.0],["1990-05-03",15.3075,15.3075,14.9099,15.0093,1118100.0],["1990-05-04",15.0093,15.1749,15.0093,15.0755,568800.0],["1990-05-07",15.0424,15.1749,15.0424,15.1087,185400.0],["1990-05-08",15.1418,15.3406,15.1087,15.3406,150000.0],["1990-05-09",15.2744,15.3406,15.175,15.3075,183600.0],["1990-05-10",15.2412,15.3075,14.9762,15.175,644400.0],["1990-05-11",15.2412,15.8376,15.2412,15.7713,412800.0],["1990-05-14",15.7713,16.0033,15.7382,15.9701,320100.0],["1990-05-15",15.9039,16.0364,15.8707,15.8707,325500.0],["1990-05-16",15.9039,15.937,15.6388,15.7713,110100.0],["1990-05-17",15.7051,15.7713,15.6388,15.7051,476100.0],["1990-05-18",15.7051,15.7051,15.44,15.6057,125100.0],["1990-05-21",15.4731,15.7713,15.4731,15.6719,171000.0],["1990-05-22",15.7051,15.8045,15.5394,15.6057,136200.0],["1990-05-23",15.6388,15.8707,15.5725,15.8045,206100.0],["1990-05-24",15.8376,16.2021,15.8376,16.1358,149100.0],["1990-05-25",16.0364,16.1358,15.9039,15.9039,165000.0],["1990-05-29",15.8376,16.2683,15.8376,16.2352,250200.0],["1990-05-30",16.434,16.5334,16.3677,16.5334,151800.0],["1990-05-31",16.5665,16.7653,16.1689,16.1689,138300.0],["1990-06-01",16.2352,16.3015,15.937,16.0695,128700.0],["1990-06-04",16.1358,16.5665,16.1027,16.5003,178500.0],["1990-06-05",16.5665,16.6328,16.1689,16.2683,111900.0],["1990-06-06",16.2683,16.2683,16.1027,16.1027,82500.0],["1990-06-07",16.1689,16.2683,16.1027,16.2683,141900.0],["1990-06-08",16.3015,16.3346,15.9039,15.937,135300.0],["1990-06-11",15.9039,15.9701,15.9039,15.9701,112500.0],["1990-06-12",15.9701,15.9701,15.7051,15.937,180600.0],["1990-06-13",15.9701,15.9701,15.7382,15.8707,161400.0],["1990-06-14",15.8045,15.8707,15.6388,15.6719,324000.0],["1990-06-15",15.5394,15.7713,15.5394,15.7713,180600.0],["1990-06-18",15.7713,15.8045,15.6057,15.8045,124500.0],["1990-06-19",15.8707,16.0364,15.8376,15.937,61200.0],["1990-06-20",15.9701,16.0364,15.937,16.0364,30900.0],["1990-06-21",16.0364,16.0364,15.8376,16.0364,113100.0],["1990-06-22",16.0033,16.2352,15.9039,15.9039,269100.0],["1990-06-25",15.9039,15.9039,15.7051,15.7051,175800.0],["1990-06-26",15.7713,15.9039,15.6719,15.8045,60900.0],["1990-06-27",15.7382,15.8376,15.6719,15.8045,72900.0],["1990-06-28",15.7713,16.0364,15.7051,15.9701,258300.0],["1990-06-29",15.9039,16.1027,15.8707,16.1027,65400.0],["1990-07-02",16.0033,16.2683,16.0033,16.1689,128100.0],["1990-07-03",16.1358,16.2352,16.1358,16.1358,45300.0],["1990-07-05",16.0364,16.0364,15.937,15.9701,55800.0],["1990-07-06",15.9039,16.1358,15.9039,16.1358,56700.0],["1990-07-09",16.1358,17.2292,16.0695,16.7322,1246800.0],["1990-07-10",16.7985,16.7985,16.0364,16.0364,320100.0],["1990-07-11",16.1027,16.6328,16.1027,16.6328,336900.0],["1990-07-12",16.6328,17.0635,16.5003,17.0304,216000.0],["1990-07-13",17.1629,17.2955,17.0304,17.0967,241500.0],["1990-07-16",17.1629,17.6931,17.1629,17.6268,211500.0],["1990-07-17",17.6931,17.7593,17.3617,17.428,204900.0],["1990-07-18",17.3617,17.3949,17.0304,17.2292,107700.0],["1990-07-19",17.1629,17.1629,16.6991,16.8316,107700.0],["1990-07-20",16.7653,16.7653,16.5665,16.6991,113100.0],["1990-07-23",16.6659,16.6659,15.9039,16.0364,166800.0],["1990-07-24",16.1027,16.1358,15.9701,16.1358,226800.0],["1990-07-25",16.1358,16.2683,16.0033,16.1027,151200.0],["1990-07-26",16.0364,16.2683,15.8376,16.2352,195300.0],["1990-07-27",16.1689,16.1689,15.937,16.0033,114000.0],["1990-07-30",15.8707,15.8707,15.6388,15.8376,149400.0],["1990-07-31",15.9039,16.0695,15.8707,15.9701,104700.0],["1990-08-01",15.937,16.0364,15.6388,15.7713,176400.0],["1990-08-02",15.7051,15.7051,15.3075,15.3737,394500.0],["1990-08-03",15.3406,15.3406,14.7111,14.9099,306000.0],["1990-08-06",14.6448,14.6448,14.2141,14.5123,249900.0],["1990-08-07",14.5786,14.678,14.3466,14.5123,182100.0],["1990-08-08",14.4792,14.8105,14.4792,14.7442,56400.0],["1990-08-09",14.7442,15.0424,14.7111,15.0093,180600.0],["1990-08-10",14.943,15.0424,14.943,15.0093,119700.0],["1990-08-13",14.943,14.943,14.8436,14.9099,44700.0],["1990-08-14",14.9099,15.1087,14.8768,15.0424,107700.0],["1990-08-15",14.9762,15.2081,14.9762,15.175,82200.0],["1990-08-16",15.2744,15.5063,15.0424,15.175,382200.0],["1990-08-17",15.0424,15.1087,14.9762,15.1087,440400.0],["1990-08-20",15.0756,15.3406,15.0756,15.3075,61200.0],["1990-08-21",15.2412,15.2412,14.8768,15.0424,205200.0],["1990-08-22",15.1087,15.1749,14.8768,14.943,258000.0],["1990-08-23",14.7111,14.8768,14.5786,14.678,147600.0],["1990-08-24",14.7111,15.1087,14.7111,15.1087,158100.0],["1990-08-27",15.44,15.5725,15.3737,15.44,144300.0],["1990-08-28",15.5063,15.5394,15.3737,15.3737,62100.0],["1990-08-29",15.3406,15.5725,15.2744,15.3737,126600.0],["1990-08-30",15.3737,15.4069,15.1087,15.1418,77100.0],["1990-08-31",15.1418,15.3075,15.1087,15.3075,62700.0],["1990-09-04",15.1087,15.2081,15.0424,15.175,149100.0],["1990-09-05",15.1087,15.2081,15.0424,15.2081,179100.0],["1990-09-06",15.1418,15.2412,14.9761,15.0755,123000.0],["1990-09-07",15.0424,15.4069,15.0424,15.3737,173400.0],["1990-09-10",15.4731,15.6388,15.44,15.5394,76800.0],["1990-09-11",15.5063,15.6388,15.5063,15.5725,123000.0],["1990-09-12",15.7051,15.7051,15.5394,15.6057,69000.0],["1990-09-13",15.6057,15.6057,15.5063,15.5394,36300.0],["1990-09-14",15.44,15.44,15.1087,15.3737,75300.0],["1990-09-17",15.3737,15.44,15.3737,15.44,106800.0],["1990-09-18",15.3737,15.5725,15.3737,15.5394,81600.0],["1990-09-19",15.5725,15.5725,15.3737,15.3737,29700.0],["1990-09-20",15.4069,15.44,15.0424,15.1087,93300.0],["1990-09-21",15.1087,15.1418,14.9761,15.0755,268500.0],["1990-09-24",15.0093,15.0093,14.7111,14.7111,188400.0],["1990-09-25",14.7111,14.8436,14.5454,14.8436,227700.0],["1990-09-26",14.9762,15.0093,14.8436,14.9099,80100.0],["1990-09-27",14.8767,15.1087,14.7111,14.8105,129000.0],["1990-09-28",14.678,14.9099,14.5786,14.9099,158100.0],["1990-10-01",14.9099,15.3075,14.9099,15.1418,62100.0],["1990-10-02",15.3737,15.6057,15.3075,15.44,183300.0],["1990-10-03",15.4731,15.5063,15.3737,15.3737,112800.0],["1990-10-04",15.3406,15.6388,15.3406,15.5725,36600.0],["1990-10-05",15.5063,15.8707,15.3075,15.8707,48000.0],["1990-10-08",15.7382,15.9701,15.7382,15.9701,72300.0],["1990-10-09",15.9039,15.9039,15.7051,15.7382,91200.0],["1990-10-10",15.6719,15.7713,15.4731,15.5394,93600.0],["1990-10-11",15.4732,15.4732,15.0424,15.2744,207300.0],["1990-10-12",15.3075,15.5063,15.1087,15.4069,264300.0],["1990-10-15",15.2743,15.3406,15.0424,15.0755,306300.0],["1990-10-16",15.1087,15.1087,14.678,14.678,375300.0],["1990-10-17",14.678,14.678,14.0153,14.2141,364200.0],["1990-10-18",14.0816,14.2804,14.0484,14.2804,446100.0],["1990-10-19",14.5123,14.6448,14.4129,14.6117,327900.0],["1990-10-22",14.6117,14.6117,14.446,14.4792,232800.0],["1990-10-23",14.4129,14.446,14.1147,14.1478,115200.0],["1990-10-24",13.9159,13.9822,13.684,13.684,377100.0],["1990-10-25",13.7502,13.8165,13.6508,13.7171,696600.0],["1990-10-26",13.6508,13.6508,13.5183,13.5514,141600.0],["1990-10-29",13.4852,13.6177,13.4852,13.5514,82200.0],["1990-10-30",13.4852,13.5514,13.187,13.3195,222600.0],["1990-10-31",13.3526,13.7502,13.2864,13.7502,978900.0],["1990-11-01",13.7171,13.8496,13.452,13.7834,192600.0],["1990-11-02",13.8165,14.0153,13.8165,13.949,63900.0],["1990-11-05",14.0153,14.0153,13.8496,14.0153,33900.0],["1990-11-06",13.949,14.0484,13.7502,13.7502,88800.0],["1990-11-07",13.684,13.7171,13.5183,13.684,54000.0],["1990-11-08",13.7171,13.8828,13.7171,13.8496,53400.0],["1990-11-09",13.9159,14.2804,13.9159,14.2804,420300.0],["1990-11-12",14.2804,14.5454,14.2804,14.5123,160800.0],["1990-11-13",14.446,14.5123,14.3466,14.3798,87600.0],["1990-11-14",14.3135,14.7774,14.2472,14.5786,70500.0],["1990-11-15",14.5123,14.5123,14.0484,14.0816,111000.0],["1990-11-16",14.0484,14.2472,14.0153,14.0484,95400.0],["1990-11-19",14.1147,14.3135,14.0153,14.3135,95700.0],["1990-11-20",14.2472,14.5123,14.2472,14.2804,142500.0],["1990-11-21",14.181,14.2472,14.0484,14.1147,64200.0],["1990-11-23",14.0484,14.1478,14.0484,14.1147,18600.0],["1990-11-26",14.0816,14.3135,14.0153,14.3135,276300.0],["1990-11-27",14.3798,14.4129,14.2141,14.3135,71700.0],["1990-11-28",14.2472,14.3798,14.2141,14.3466,74100.0],["1990-11-29",14.3135,14.3466,14.0484,14.0484,66300.0],["1990-11-30",14.0484,14.2472,14.0484,14.0816,96300.0],["1990-12-03",14.3135,14.5786,14.2804,14.5123,212700.0],["1990-12-04",14.6117,14.7442,14.5454,14.7111,111900.0],["1990-12-05",14.6448,14.7442,14.6117,14.7111,32700.0],["1990-12-06",14.7442,14.8768,14.7442,14.7774,185100.0],["1990-12-07",14.8105,14.9762,14.5786,14.5786,191100.0],["1990-12-10",14.5123,14.8105,14.4792,14.7442,89700.0],["1990-12-11",14.7111,14.7111,14.5454,14.6448,95700.0],["1990-12-12",14.678,14.678,14.5786,14.678,66000.0],["1990-12-13",14.5786,14.8436,14.5786,14.7774,227700.0],["1990-12-14",14.8105,14.8105,14.7774,14.7774,35700.0],["1990-12-17",14.7774,14.9762,14.7442,14.9099,29700.0],["1990-12-18",15.0756,15.44,15.0756,15.3075,340500.0],["1990-12-19",15.2412,15.2412,15.0093,15.175,102300.0],["1990-12-20",15.1087,15.2412,15.1087,15.175,163500.0],["1990-12-21",15.2412,15.2412,15.0755,15.2412,122400.0],["1990-12-24",15.2412,15.2412,15.1087,15.1087,11100.0],["1990-12-26",15.1087,15.2412,15.1087,15.2412,15300.0],["1990-12-27",15.2412,15.2412,15.1087,15.1087,104400.0],["1990-12-28",15.1087,15.1087,15.0093,15.0093,15600.0],["1990-12-31",15.0424,15.0755,14.9762,15.0424,30900.0],["1991-01-02",14.9761,14.9761,14.7111,14.7111,86400.0],["1991-01-03",14.7111,14.7774,14.446,14.5786,141000.0],["1991-01-04",14.6448,14.9099,14.5123,14.7774,132900.0],["1991-01-07",14.7773,14.9761,14.7111,14.8105,202800.0],["1991-01-08",14.8768,14.943,14.8436,14.943,147900.0],["1991-01-09",14.943,15.0093,14.6117,14.678,204300.0],["1991-01-10",14.678,14.8105,14.5786,14.7111,73200.0],["1991-01-11",14.7111,14.8105,14.7111,14.8105,36600.0],["1991-01-14",14.7442,14.7442,14.6117,14.678,55500.0],["1991-01-15",14.7111,14.8768,14.678,14.8768,28200.0],["1991-01-16",14.8768,14.9761,14.8105,14.943,60900.0],["1991-01-17",15.44,15.937,15.4069,15.9039,436500.0],["1991-01-18",15.7713,16.5003,15.7051,16.5003,178800.0],["1991-01-21",16.5003,16.5003,16.3015,16.4671,175200.0],["1991-01-22",16.4671,16.4671,16.0364,16.0364,70800.0],["1991-01-23",15.9701,16.0033,15.7713,15.8045,111300.0],["1991-01-24",15.8045,16.3015,15.7713,16.0364,174600.0],["1991-01-25",16.1027,16.5665,16.1027,16.5665,128100.0],["1991-01-28",16.5334,16.7985,16.5334,16.5997,106500.0],["1991-01-29",16.6991,16.7653,16.3677,16.3677,160800.0],["1991-01-30",16.3015,16.6328,16.3015,16.6328,183900.0],["1991-01-31",16.6991,16.8979,16.6328,16.8979,110400.0],["1991-02-01",16.7322,17.0967,16.6328,16.9973,222000.0],["1991-02-04",17.1629,17.1629,16.931,17.1629,131400.0],["1991-02-05",17.0967,17.4611,16.9973,17.1629,150000.0],["1991-02-06",17.1629,17.4943,17.0635,17.428,186000.0],["1991-02-07",17.3617,17.7593,16.8316,17.1298,129600.0],["1991-02-08",17.1961,17.3286,17.0635,17.1961,68100.0],["1991-02-11",17.1961,17.5937,17.0304,17.5937,138000.0],["1991-02-12",17.6268,18.3557,17.4943,17.4943,227100.0],["1991-02-13",17.4611,17.4611,17.0967,17.2292,142200.0],["1991-02-14",17.2623,17.428,16.7653,16.8647,60600.0],["1991-02-15",16.9641,17.3949,16.8979,17.3286,107700.0],["1991-02-19",17.2623,17.8256,16.9641,17.0304,144600.0],["1991-02-20",16.9641,17.0304,16.6991,17.0304,147600.0],["1991-02-21",16.9641,17.3617,16.9641,17.3617,78000.0],["1991-02-22",17.2955,17.4611,17.1629,17.2292,106500.0],["1991-02-25",17.2955,17.2955,16.9973,17.0967,63900.0],["1991-02-26",16.9973,17.0304,16.5665,16.5665,139200.0],["1991-02-27",16.6328,16.8979,16.6328,16.7985,122700.0],["1991-02-28",16.9641,16.9641,16.8316,16.931,70800.0],["1991-03-01",16.9973,17.0635,16.7653,16.8979,126600.0],["1991-03-04",16.931,17.0635,16.8647,17.0635,223500.0],["1991-03-05",16.9973,17.1629,16.9641,17.0967,111600.0],["1991-03-06",17.1629,17.2292,16.9641,16.9973,173700.0],["1991-03-07",17.0635,17.0967,16.8979,16.8979,47100.0],["1991-03-08",16.9973,17.0635,16.7322,16.931,208500.0],["1991-03-11",16.931,17.1298,16.8316,17.0635,111000.0],["1991-03-12",17.0635,17.1629,16.9641,17.1298,96000.0],["1991-03-13",17.0967,17.1298,17.0304,17.0635,102900.0],["1991-03-14",17.0635,17.1298,16.8316,16.931,512400.0],["1991-03-15",16.931,16.931,16.6659,16.8316,131400.0],["1991-03-18",16.8316,16.8647,16.7322,16.7653,151500.0],["1991-03-19",16.6991,16.7322,16.5997,16.5997,38100.0],["1991-03-20",16.434,16.5003,16.3015,16.434,198000.0],["1991-03-21",16.5003,16.5665,16.1027,16.1027,80100.0],["1991-03-22",16.1689,16.4009,16.1358,16.3346,102600.0],["1991-03-25",16.3015,16.7653,16.3015,16.7653,139800.0],["1991-03-26",16.7322,16.9973,16.7322,16.931,160200.0],["1991-03-27",16.9973,17.5937,16.9973,17.4611,191100.0],["1991-03-28",17.7593,17.8587,17.7593,17.7925,197100.0],["1991-04-01",17.7593,17.7925,17.2955,17.428,361200.0],["1991-04-02",17.4943,17.8919,17.4943,17.8919,644100.0],["1991-04-03",18.1569,18.6539,18.1569,18.3889,421500.0],["1991-04-04",18.3889,18.9521,18.3226,18.8859,235500.0],["1991-04-05",18.9521,18.9521,18.5545,18.6208,116400.0],["1991-04-08",18.6871,19.0515,18.5545,19.0515,78000.0],["1991-04-09",19.0515,19.0515,18.5877,18.7865,160800.0],["1991-04-10",18.8527,19.0184,18.8196,18.919,57900.0],["1991-04-11",18.919,19.4822,18.8527,19.3497,256500.0],["1991-04-12",19.416,19.5485,19.0847,19.5485,123600.0],["1991-04-15",19.5154,19.5485,19.2172,19.416,63000.0],["1991-04-16",19.3497,20.4762,19.2503,20.41,110100.0],["1991-04-17",20.2774,20.5425,19.8798,20.5425,215100.0],["1991-04-18",20.41,20.41,20.0124,20.178,270300.0],["1991-04-19",20.1118,20.1118,19.6148,19.6148,258300.0],["1991-04-22",19.6148,19.7142,19.5154,19.5485,138900.0],["1991-04-23",19.6148,19.6148,19.2835,19.416,128100.0],["1991-04-24",19.3497,19.6479,19.2834,19.4822,130800.0],["1991-04-25",19.5485,19.8136,19.416,19.5816,79500.0],["1991-04-26",19.4491,19.5816,19.3497,19.3497,70500.0],["1991-04-29",19.416,19.6148,18.8196,18.8196,115800.0],["1991-04-30",18.6871,19.4823,18.6871,19.2172,195300.0],["1991-05-01",19.2834,19.6479,19.2172,19.6479,133500.0],["1991-05-02",20.0124,20.1118,19.8136,20.1118,92100.0],["1991-05-03",20.1118,20.41,19.8798,20.3437,100200.0],["1991-05-06",20.2112,20.2443,20.1449,20.2443,29700.0],["1991-05-07",20.0124,20.1449,19.5485,19.5485,44100.0],["1991-05-08",19.416,19.681,19.2834,19.3497,133500.0],["1991-05-09",19.3497,19.8467,19.3497,19.4491,93300.0],["1991-05-10",19.5154,19.5485,19.0184,19.0184,145200.0],["1991-05-13",19.1178,19.416,19.0847,19.3828,102600.0],["1991-05-14",19.3497,19.4491,19.0847,19.1509,132000.0],["1991-05-15",19.1509,19.2172,18.8196,19.0515,99000.0],["1991-05-16",19.0184,19.2835,18.9853,19.2172,151200.0],["1991-05-17",19.1509,19.4823,19.0847,19.416,121200.0],["1991-05-20",19.4823,19.4823,19.0847,19.1509,59700.0],["1991-05-21",19.184,19.5485,19.0846,19.4491,195000.0],["1991-05-22",19.5154,19.5154,19.1841,19.1841,80700.0],["1991-05-23",19.2503,19.3166,19.0184,19.1178,83700.0],["1991-05-24",19.2172,19.2503,19.0184,19.1841,139800.0],["1991-05-28",19.3166,19.3497,19.1178,19.3497,124200.0],["1991-05-29",19.416,19.4491,19.2834,19.3497,128700.0],["1991-05-30",19.416,19.4491,19.2503,19.3828,243000.0],["1991-05-31",19.4491,19.4491,19.2503,19.3166,189300.0],["1991-06-03",19.3166,19.8798,19.3166,19.681,146700.0],["1991-06-04",19.6811,19.9461,19.4491,19.9461,138300.0],["1991-06-05",19.8798,20.0786,19.7142,20.0124,119700.0],["1991-06-06",20.0786,20.3106,20.0455,20.1449,325500.0],["1991-06-07",20.0786,20.2112,20.0786,20.1118,74400.0],["1991-06-10",20.178,20.2112,20.1118,20.1118,98700.0],["1991-06-11",20.178,20.4762,20.0786,20.4762,142800.0],["1991-06-12",20.41,20.41,20.0786,20.2112,93300.0],["1991-06-13",20.178,20.3106,20.178,20.3106,56400.0],["1991-06-14",20.3106,20.3768,20.2443,20.3768,113400.0],["1991-06-17",20.3437,20.3768,20.2112,20.2112,21000.0],["1991-06-18",20.3106,20.5425,20.3106,20.4431,69600.0],["1991-06-19",20.41,20.4762,20.1449,20.1449,113400.0],["1991-06-20",20.1449,20.3106,20.1449,20.2112,99000.0],["1991-06-21",20.2443,20.3768,20.0786,20.3768,207300.0],["1991-06-24",20.41,20.41,20.1118,20.1118,113700.0],["1991-06-25",20.178,20.2443,20.0455,20.2112,64200.0],["1991-06-26",20.2443,20.3437,20.1449,20.3437,97500.0],["1991-06-27",20.4762,20.675,20.4762,20.6088,177900.0],["1991-06-28",20.5425,20.5756,20.3106,20.4762,179700.0],["1991-07-01",20.5094,20.5094,20.3768,20.3768,94200.0],["1991-07-02",20.3106,20.3768,20.1449,20.3768,62100.0],["1991-07-03",20.2774,20.3437,20.2112,20.2112,45600.0],["1991-07-05",20.178,20.3768,20.178,20.3768,21600.0],["1991-07-08",20.3106,20.5094,20.2112,20.4762,34200.0],["1991-07-09",20.4762,20.5425,20.1118,20.2112,145500.0],["1991-07-10",20.3437,20.5094,20.1449,20.3437,197700.0],["1991-07-11",20.41,20.5094,20.3437,20.4762,56100.0],["1991-07-12",20.675,20.9401,20.6088,20.6088,157800.0],["1991-07-15",20.675,20.675,20.5756,20.5756,148800.0],["1991-07-16",20.6419,20.675,20.2774,20.3437,70800.0],["1991-07-17",20.3106,21.3046,20.2774,21.3046,411600.0],["1991-07-18",21.5696,22.2654,21.3708,22.2654,285600.0],["1991-07-19",22.2654,22.5305,22.0004,22.1992,235500.0],["1991-07-22",22.1329,22.1992,21.9672,22.0666,168000.0],["1991-07-23",22.2654,22.398,22.0666,22.0666,243600.0],["1991-07-24",22.0666,22.166,21.8347,21.9672,194700.0],["1991-07-25",22.0004,22.2323,22.0004,22.1992,256500.0],["1991-07-26",22.2654,22.4311,22.2654,22.398,189300.0],["1991-07-29",22.4642,22.7293,22.4642,22.6962,183900.0],["1991-07-30",22.663,22.9281,22.6299,22.6962,144600.0],["1991-07-31",22.7624,22.8287,22.6962,22.7624,271500.0],["1991-08-01",22.7624,22.7624,22.4642,22.4974,149400.0],["1991-08-02",22.4974,22.5636,22.3317,22.3648,77700.0],["1991-08-05",22.3648,22.4311,22.0998,22.4311,72000.0],["1991-08-06",22.4642,22.7293,22.4642,22.663,118500.0],["1991-08-07",22.663,22.9944,22.663,22.895,82800.0],["1991-08-08",22.8287,22.9281,22.7956,22.895,230700.0],["1991-08-09",22.8287,22.895,22.7624,22.7956,49500.0],["1991-08-12",22.6962,22.895,22.5305,22.5305,131700.0],["1991-08-13",22.5968,22.8618,22.5636,22.663,197700.0],["1991-08-14",22.7956,22.7956,22.4642,22.4974,178200.0],["1991-08-15",22.5636,22.5636,22.4974,22.4974,96600.0],["1991-08-16",22.5305,22.5636,22.0004,22.0998,246300.0],["1991-08-19",21.8016,21.8678,21.7353,21.8016,74700.0],["1991-08-20",21.9672,22.0998,21.8678,22.0335,164700.0],["1991-08-21",22.2323,22.4974,22.0666,22.4642,129900.0],["1991-08-22",22.4974,23.0938,22.4642,23.0606,249300.0],["1991-08-23",23.0606,23.4251,22.895,23.0606,103800.0],["1991-08-26",23.0606,23.392,22.9944,22.9944,99600.0],["1991-08-27",23.0606,23.0606,22.5968,22.7293,185100.0],["1991-08-28",22.7956,23.0606,22.7956,23.0606,146400.0],["1991-08-29",23.0275,23.1932,22.9944,23.0606,139500.0],["1991-08-30",23.0606,23.1269,22.9281,23.1269,92100.0],["1991-09-03",23.0606,23.3257,23.0606,23.0938,153900.0],["1991-09-04",23.16,23.16,22.5305,22.5968,129300.0],["1991-09-05",22.663,22.7956,22.4642,22.6299,192300.0],["1991-09-06",22.6962,22.8287,22.5636,22.7624,100200.0],["1991-09-09",22.7624,23.0938,22.7624,23.0938,39600.0],["1991-09-10",23.0275,23.1269,22.5968,22.6299,175500.0],["1991-09-11",22.5968,23.1269,22.5968,22.9944,104100.0],["1991-09-12",22.9944,23.0606,22.8287,22.895,86700.0],["1991-09-13",22.8618,22.9281,22.663,22.663,100800.0],["1991-09-16",22.663,22.7956,22.5968,22.7624,105000.0],["1991-09-17",22.7956,23.0275,22.7956,22.8618,67800.0],["1991-09-18",22.8287,23.0275,22.8287,22.9612,33300.0],["1991-09-19",22.9612,23.2926,22.9612,23.2926,155100.0],["1991-09-20",23.7233,24.386,23.5245,24.386,423600.0],["1991-09-23",24.3859,24.5185,24.2534,24.2534,206700.0],["1991-09-24",24.3197,24.3528,24.2203,24.2203,118500.0],["1991-09-25",24.154,24.2534,23.9883,24.0546,131700.0],["1991-09-26",23.8889,23.8889,23.5245,23.5908,298800.0],["1991-09-27",23.5908,23.657,23.4582,23.5245,185700.0],["1991-09-30",23.5245,23.8558,23.4913,23.8558,159300.0],["1991-10-01",23.8558,24.5847,23.7564,24.4191,130800.0],["1991-10-02",24.3859,24.4522,24.1872,24.3197,218400.0],["1991-10-03",24.2534,24.2534,24.1209,24.154,145200.0],["1991-10-04",24.154,24.1871,23.9221,23.9221,114000.0],["1991-10-07",23.9552,23.9552,23.5245,23.5908,343500.0],["1991-10-08",23.657,23.7896,23.4914,23.7564,117600.0],["1991-10-09",23.5908,23.8227,23.4251,23.5245,216000.0],["1991-10-10",23.5245,24.0878,23.4582,24.0878,168900.0],["1991-10-11",24.1872,24.3197,24.0878,24.3197,216300.0],["1991-10-14",24.2534,24.3197,24.0546,24.0878,101700.0],["1991-10-15",24.1209,24.3528,23.9221,24.2534,311100.0],["1991-10-16",24.1871,24.1871,23.8558,23.9883,218400.0],["1991-10-17",23.9221,23.9221,23.6902,23.8227,177300.0],["1991-10-18",23.7895,24.1209,23.7564,23.7895,1086600.0],["1991-10-21",23.7896,23.9552,23.6902,23.9552,166200.0],["1991-10-22",23.8558,24.154,23.8558,24.0215,273000.0],["1991-10-23",24.0546,24.4522,24.0546,24.386,337200.0],["1991-10-24",24.4191,24.4522,24.1872,24.1872,126900.0],["1991-10-25",24.154,24.154,23.6902,23.6902,392400.0],["1991-10-28",23.6902,23.6902,23.4582,23.4582,168300.0],["1991-10-29",23.4582,23.4582,23.0938,23.16,305700.0],["1991-10-30",23.1932,23.392,23.1932,23.3257,180300.0],["1991-10-31",23.2926,23.392,23.2594,23.3588,121800.0],["1991-11-01",23.3588,23.8558,23.0938,23.657,182400.0],["1991-11-04",23.6901,24.3528,23.5908,24.3528,296700.0],["1991-11-05",24.3197,24.3197,24.0215,24.154,147900.0],["1991-11-06",24.0878,24.3528,23.889,24.3197,194400.0],["1991-11-07",24.2534,24.3528,24.0215,24.3197,106200.0],["1991-11-08",24.3528,24.4191,24.0215,24.1209,138900.0],["1991-11-11",24.154,24.154,23.5245,23.5245,116100.0],["1991-11-12",23.5908,23.8227,23.5245,23.5908,105300.0],["1991-11-13",23.5908,23.7564,23.5245,23.657,38700.0],["1991-11-14",23.7896,24.0878,23.657,24.0878,121800.0],["1991-11-15",24.0546,24.0546,23.657,23.657,93000.0],["1991-11-18",23.657,23.6902,23.0938,23.5576,138300.0],["1991-11-19",23.5576,23.5576,22.6962,23.0275,180000.0],["1991-11-20",23.0938,23.3257,22.663,22.8618,302400.0],["1991-11-21",22.7293,23.1269,22.663,22.663,135900.0],["1991-11-22",22.663,22.7293,22.4642,22.5305,116100.0],["1991-11-25",22.5305,22.6299,22.2986,22.4311,78300.0],["1991-11-26",22.4974,22.7293,22.1329,22.2986,194100.0],["1991-11-27",22.398,22.5305,22.0004,22.0666,109800.0],["1991-11-29",22.1329,22.3317,21.669,22.0666,89700.0],["1991-12-02",22.0004,22.8618,21.8016,22.5636,155400.0],["1991-12-03",22.5305,22.6962,22.4642,22.5305,153000.0],["1991-12-04",22.5305,22.6962,22.4642,22.5968,151800.0],["1991-12-05",22.5305,22.5305,22.1329,22.2986,84600.0],["1991-12-06",22.0998,22.9281,22.0998,22.6962,141900.0],["1991-12-09",22.6299,22.6962,22.3317,22.4642,104700.0],["1991-12-10",22.4974,22.663,22.3648,22.4642,95400.0],["1991-12-11",22.398,22.398,22.0666,22.166,76800.0],["1991-12-12",22.1992,22.6299,22.1329,22.5968,315000.0],["1991-12-13",22.7956,22.7956,22.1992,22.5305,114900.0],["1991-12-16",22.4974,22.5305,22.166,22.166,84000.0],["1991-12-17",22.0998,22.2654,22.0335,22.2323,60900.0],["1991-12-18",22.166,23.1932,22.1329,23.1932,259800.0],["1991-12-19",23.1269,23.2263,22.8618,23.0275,158400.0],["1991-12-20",23.2926,23.2926,22.3648,22.5305,230100.0],["1991-12-23",22.4974,23.2926,22.4974,23.1932,199500.0],["1991-12-24",23.3257,23.392,23.2594,23.3257,125100.0],["1991-12-26",23.2594,23.3588,23.1932,23.3588,67800.0],["1991-12-27",23.4251,23.7896,23.3257,23.657,138000.0],["1991-12-30",23.6239,23.7895,23.5907,23.7895,360900.0],["1991-12-31",23.7895,23.9221,23.657,23.7895,146700.0],["1992-01-02",23.5908,24.1209,23.5908,23.9883,124200.0],["1992-01-03",24.0546,24.2865,24.0546,24.0878,384300.0],["1992-01-06",24.1209,24.154,23.5576,23.8558,178500.0],["1992-01-07",23.7896,23.8558,23.4251,23.5245,138000.0],["1992-01-08",23.5245,23.6239,23.4251,23.5245,353100.0],["1992-01-09",23.4582,23.8558,23.392,23.5576,240600.0],["1992-01-10",23.5576,23.7233,23.392,23.5576,90300.0],["1992-01-13",23.5576,23.7896,23.5245,23.5245,102300.0],["1992-01-14",23.5908,23.7233,23.5576,23.6902,265500.0],["1992-01-15",23.6902,23.9221,23.6239,23.6239,182700.0],["1992-01-16",23.5908,23.6902,23.4251,23.5908,242400.0],["1992-01-17",23.657,23.8558,23.2263,23.3588,324300.0],["1992-01-20",23.2594,23.392,23.2263,23.2594,108000.0],["1992-01-21",23.2594,23.2594,22.7624,23.0606,108600.0],["1992-01-22",22.9944,23.0606,22.7624,22.8287,230700.0],["1992-01-23",22.8287,22.8287,22.5636,22.7956,236400.0],["1992-01-24",22.5636,22.9281,22.5636,22.7624,111900.0],["1992-01-27",22.7624,22.7956,22.6299,22.663,81300.0],["1992-01-28",22.5305,22.6299,22.1992,22.2654,295800.0],["1992-01-29",22.1992,22.3317,21.8347,22.0666,362100.0],["1992-01-30",22.0666,22.2986,22.0004,22.166,268800.0],["1992-01-31",22.0998,22.3317,22.0666,22.2654,266100.0],["1992-02-03",22.3317,22.3317,22.1329,22.3317,81300.0],["1992-02-04",22.0004,22.2654,21.8016,21.901,183900.0],["1992-02-05",21.9672,22.1992,21.901,22.0666,260400.0],["1992-02-06",22.1329,22.1992,22.0004,22.1329,335400.0],["1992-02-07",22.1992,22.2323,22.0666,22.2323,114000.0],["1992-02-10",22.2654,23.2263,22.166,23.2263,295500.0],["1992-02-11",23.392,23.8227,22.9281,22.9281,526500.0],["1992-02-12",22.9281,23.1932,22.9281,23.1269,123600.0],["1992-02-13",23.3257,23.3257,22.9944,23.16,110400.0],["1992-02-14",23.0275,23.5245,22.9612,23.5245,254400.0],["1992-02-18",23.4582,24.0546,23.4582,23.9552,359400.0],["1992-02-19",23.9552,24.0215,23.6901,23.8889,387900.0],["1992-02-20",23.8558,24.0877,23.8558,24.0546,332400.0],["1992-02-21",23.8558,24.0546,23.7564,23.9221,182400.0],["1992-02-24",23.8558,24.0546,23.8227,23.8889,194100.0],["1992-02-25",23.8227,23.8558,23.6239,23.7895,186300.0],["1992-02-26",23.7233,23.7896,23.6239,23.6902,189300.0],["1992-02-27",23.657,24.0215,23.657,23.9221,231000.0],["1992-02-28",23.9883,24.0877,23.6901,23.8889,185700.0],["1992-03-02",23.7895,23.9883,23.7895,23.8889,97200.0],["1992-03-03",23.8889,24.1871,23.8889,24.0546,132600.0],["1992-03-04",24.0215,24.154,23.9552,23.9883,199800.0],["1992-03-05",23.9221,24.1209,23.9221,23.9883,104400.0],["1992-03-06",24.0546,24.1209,23.9221,23.9552,31500.0],["1992-03-09",23.9221,24.0878,23.4582,23.7233,159900.0],["1992-03-10",23.7233,23.7895,23.4914,23.4914,64500.0],["1992-03-11",23.4251,23.4582,22.9612,23.16,156000.0],["1992-03-12",23.0938,23.2594,23.0275,23.0606,126000.0],["1992-03-13",23.16,23.4251,23.16,23.3588,87300.0],["1992-03-16",23.3257,23.4914,23.2263,23.3257,67200.0],["1992-03-17",23.3257,23.3588,23.0938,23.2263,78600.0],["1992-03-18",23.1269,23.2263,22.9281,23.1932,250800.0],["1992-03-19",23.2594,23.392,23.1269,23.3588,198600.0],["1992-03-20",23.3919,23.3919,23.1932,23.3919,131700.0],["1992-03-23",23.392,23.392,23.16,23.1932,60300.0],["1992-03-24",23.1932,23.3588,23.1932,23.1932,84300.0],["1992-03-25",23.1932,23.392,22.9612,22.9612,133800.0],["1992-03-26",23.1269,23.2594,22.9281,22.9944,100200.0],["1992-03-27",22.9944,23.1932,22.9281,23.16,81600.0],["1992-03-30",23.16,23.4251,23.16,23.3257,73800.0],["1992-03-31",23.3257,23.9883,23.3257,23.9883,267000.0],["1992-04-01",23.8889,24.5185,23.8889,24.4191,249000.0],["1992-04-02",24.6179,24.8167,24.5185,24.6179,415200.0],["1992-04-03",24.5847,24.7173,24.5516,24.6179,321300.0],["1992-04-06",24.5847,24.8167,24.5847,24.6179,183900.0],["1992-04-07",24.5847,24.5847,24.2866,24.3197,97800.0],["1992-04-08",24.2534,24.4522,24.1871,24.2865,446400.0],["1992-04-09",24.2865,24.8498,24.2534,24.8498,214800.0],["1992-04-10",24.9161,25.3799,24.8498,25.3137,209400.0],["1992-04-13",25.3799,26.3739,25.3137,26.3739,237300.0],["1992-04-14",26.4071,26.4733,25.7775,25.8107,328800.0],["1992-04-15",25.8107,26.639,25.8107,26.4733,229200.0],["1992-04-16",26.3077,26.9703,26.2414,26.7715,150000.0],["1992-04-20",26.639,26.639,26.2414,26.4733,109800.0],["1992-04-21",26.4402,26.7715,26.4402,26.639,192300.0],["1992-04-22",26.639,26.7053,26.4402,26.5065,210000.0],["1992-04-23",26.6059,27.4342,26.6059,27.4342,287100.0],["1992-04-24",27.3017,27.3017,26.639,26.9041,248700.0],["1992-04-27",26.8378,26.8378,26.2414,26.3408,144600.0],["1992-04-28",26.3408,26.3408,25.9101,26.2414,329100.0],["1992-04-29",26.3408,26.7053,26.3077,26.4402,174000.0],["1992-04-30",26.4402,27.4342,26.4402,27.4342,163800.0],["1992-05-01",27.3348,27.4342,26.5396,26.8709,78600.0],["1992-05-04",26.9041,27.3348,26.9041,27.3348,72300.0],["1992-05-05",27.4342,27.4342,27.1029,27.136,82200.0],["1992-05-06",27.2023,27.3017,26.8709,26.9041,94500.0],["1992-05-07",27.0366,27.1691,26.7715,27.136,135000.0],["1992-05-08",27.136,27.1691,26.4402,26.5396,112800.0],["1992-05-11",26.5727,27.3017,26.5727,27.3017,134400.0],["1992-05-12",27.2354,27.2354,26.8378,27.0366,92700.0],["1992-05-13",26.7053,26.7384,26.1089,26.3408,508800.0],["1992-05-14",26.4071,26.4071,25.5125,25.7444,400200.0],["1992-05-15",25.7444,25.9432,25.5787,25.8107,119400.0],["1992-05-18",25.9432,26.0095,25.7113,25.8107,111900.0],["1992-05-19",25.8769,26.0426,25.8438,26.0095,179700.0],["1992-05-20",26.0095,26.0095,25.6781,25.7113,174300.0],["1992-05-21",25.6781,25.7775,25.5456,25.7113,82500.0],["1992-05-22",25.7775,26.0095,25.7775,25.7775,122100.0],["1992-05-26",25.5787,25.6119,25.4793,25.6119,69300.0],["1992-05-27",25.7113,25.8107,25.5125,25.7113,45600.0],["1992-05-28",25.8107,25.8769,25.7113,25.8769,159300.0],["1992-05-29",25.9101,26.5065,25.8769,26.4071,190200.0],["1992-06-01",26.3408,27.0366,26.3408,26.7384,205000.0],["1992-06-02",26.7384,26.8378,26.0426,26.0426,182200.0],["1992-06-03",26.8378,26.8378,26.3408,26.3408,64100.0],["1992-06-04",26.3408,26.5396,26.2414,26.2414,100400.0],["1992-06-05",26.2414,26.2414,25.5456,25.7444,228500.0],["1992-06-08",25.7444,26.3408,25.7444,26.2414,161500.0],["1992-06-09",25.9432,26.142,25.4462,25.4462,137100.0],["1992-06-10",25.4462,25.4462,25.2474,25.3468,73700.0],["1992-06-11",25.2474,25.3468,24.651,24.9492,152100.0],["1992-06-12",25.0486,25.2474,25.0486,25.148,203000.0],["1992-06-15",25.3468,25.8438,25.148,25.5456,54600.0],["1992-06-16",25.5456,25.8438,25.148,25.148,244600.0],["1992-06-17",25.2474,25.2474,23.8558,24.154,132500.0],["1992-06-18",24.2534,25.2474,23.9552,25.2474,175000.0],["1992-06-19",25.148,25.2474,24.7504,24.8498,115700.0],["1992-06-22",24.8498,25.148,24.7504,25.0486,63300.0],["1992-06-23",25.2474,25.2474,24.651,24.651,93800.0],["1992-06-24",24.8498,24.9492,24.651,24.9492,104000.0],["1992-06-25",24.9492,24.9492,24.2534,24.3528,144800.0],["1992-06-26",24.4522,24.4522,23.7564,23.8558,80700.0],["1992-06-29",23.8558,24.8498,23.8558,24.8498,172000.0],["1992-06-30",24.8498,25.0486,24.5516,24.651,144900.0],["1992-07-01",24.4522,25.2474,24.3528,25.2474,97200.0],["1992-07-02",25.2474,25.4462,24.7504,25.2474,122400.0],["1992-07-06",25.3468,25.5456,25.2474,25.5456,280700.0],["1992-07-07",25.3468,25.9432,25.3468,25.4462,157500.0],["1992-07-08",25.3468,25.7444,25.3468,25.5456,71600.0],["1992-07-09",25.5456,26.2414,25.5456,26.142,81700.0],["1992-07-10",26.2414,26.3408,25.9432,25.9432,61600.0],["1992-07-13",25.9432,26.3408,25.9432,26.2414,72500.0],["1992-07-14",26.2414,26.4402,26.0426,26.4402,76100.0],["1992-07-15",26.4402,26.5396,26.0426,26.2414,85800.0],["1992-07-16",26.0426,26.2414,25.7444,26.2414,52000.0],["1992-07-17",26.0426,26.0426,25.2474,25.9432,103500.0],["1992-07-20",25.2474,25.7444,25.2474,25.7444,68100.0],["1992-07-21",25.9432,25.9432,25.4462,25.645,136200.0],["1992-07-22",25.4462,25.7444,25.2474,25.7444,76100.0],["1992-07-23",25.8438,26.3408,25.7444,26.3408,94400.0],["1992-07-24",26.0426,26.3408,25.8438,26.2414,218600.0],["1992-07-27",26.4402,26.639,26.142,26.2414,96500.0],["1992-07-28",26.2414,26.4402,26.142,26.3408,65200.0],["1992-07-29",26.639,26.9372,26.639,26.9372,129900.0],["1992-07-30",26.9372,27.0366,26.4402,26.9372,127400.0],["1992-07-31",26.5396,26.8378,26.4402,26.8378,100700.0],["1992-08-03",26.639,26.9372,26.639,26.639,60300.0],["1992-08-04",26.4402,26.7384,26.142,26.7384,69400.0],["1992-08-05",26.639,26.7384,26.4402,26.4402,39200.0],["1992-08-06",26.5396,26.5396,26.3408,26.4402,69600.0],["1992-08-07",26.3408,26.639,25.9432,25.9432,54700.0],["1992-08-10",25.9432,26.2414,25.8438,26.0426,84700.0],["1992-08-11",26.0426,26.5396,26.0426,26.2414,90200.0],["1992-08-12",26.2414,26.5396,26.2414,26.4402,30600.0],["1992-08-13",26.3408,26.5396,25.7444,26.142,94000.0],["1992-08-14",26.142,26.5396,26.142,26.3408,71600.0],["1992-08-17",26.3408,26.5396,26.2414,26.3408,63500.0],["1992-08-18",26.5396,27.0366,26.3408,27.0366,108900.0],["1992-08-19",26.8378,26.9372,26.5396,26.5396,43900.0],["1992-08-20",26.5396,26.9372,26.4402,26.5396,55600.0],["1992-08-21",26.7384,26.8378,25.8438,26.3408,134800.0],["1992-08-24",26.142,26.142,25.4462,26.142,61500.0],["1992-08-25",26.142,26.8378,25.9432,26.7384,77800.0],["1992-08-26",26.7384,26.8378,26.3408,26.4402,53200.0],["1992-08-27",26.639,26.9372,26.5396,26.8378,69100.0],["1992-08-28",26.9372,27.3348,26.8378,27.3348,78600.0],["1992-08-31",27.3348,28.4282,27.136,28.4282,116500.0],["1992-09-01",28.2294,28.5276,28.13,28.5276,136700.0],["1992-09-02",28.4282,28.4282,27.9312,28.0306,90300.0],["1992-09-03",28.2294,28.627,28.13,28.5276,82300.0],["1992-09-04",28.3288,28.627,28.13,28.4282,81200.0],["1992-09-08",28.4282,28.627,28.4282,28.4282,46600.0],["1992-09-09",28.4282,28.5276,28.0306,28.5276,68600.0],["1992-09-10",28.5276,28.5276,28.3288,28.4282,62200.0],["1992-09-11",28.2294,28.4282,28.13,28.13,79900.0],["1992-09-14",28.3288,29.124,28.3288,29.0246,105800.0],["1992-09-15",28.627,28.9252,28.2294,28.7264,109200.0],["1992-09-16",28.627,29.3228,28.4282,28.9252,140300.0],["1992-09-17",28.9252,28.9252,27.9312,28.7264,198700.0],["1992-09-18",28.7264,29.3228,28.5276,29.3228,147600.0],["1992-09-21",29.3228,29.3228,28.9252,29.0246,55800.0],["1992-09-22",28.9252,29.124,28.8258,28.9252,87100.0],["1992-09-23",29.124,29.124,28.9252,29.124,147300.0],["1992-09-24",29.0246,29.124,28.9252,29.0246,59500.0],["1992-09-25",28.8258,29.2234,28.8258,29.2234,75200.0],["1992-09-28",29.0246,29.0246,28.7264,29.0246,65500.0],["1992-09-29",28.8258,28.9252,28.4282,28.9252,68500.0],["1992-09-30",28.8258,29.3228,28.8258,29.2234,86800.0],["1992-10-01",28.2294,29.0246,28.2294,28.8258,102000.0],["1992-10-02",28.8258,28.9252,28.5276,28.627,196100.0],["1992-10-05",28.3288,28.8258,28.13,28.8258,157600.0],["1992-10-06",28.8258,29.2234,28.5276,28.9252,183500.0],["1992-10-07",28.7264,28.7264,27.9312,27.9312,159500.0],["1992-10-08",28.13,28.2294,27.9312,28.2294,154700.0],["1992-10-09",28.13,28.2294,27.9312,28.13,63900.0],["1992-10-12",28.2294,28.3288,28.0306,28.13,58600.0],["1992-10-13",28.4282,28.4282,28.0306,28.2294,87100.0],["1992-10-14",28.2294,29.0246,28.2294,28.8258,276300.0],["1992-10-15",28.8258,28.8258,28.5276,28.5276,120400.0],["1992-10-16",28.7264,28.7264,28.13,28.2294,154800.0],["1992-10-19",28.4282,28.5276,27.9312,28.0306,149500.0],["1992-10-20",28.2294,28.5276,28.2294,28.5276,64900.0],["1992-10-21",28.627,28.7264,28.5276,28.5276,160000.0],["1992-10-22",28.5276,28.8258,28.0306,28.13,73000.0],["1992-10-23",28.3288,28.7264,28.3288,28.7264,69700.0],["1992-10-26",28.627,28.7264,28.4282,28.7264,24700.0],["1992-10-27",28.8258,29.2234,28.627,28.627,81500.0],["1992-10-28",28.7264,29.0246,28.627,28.7264,64000.0],["1992-10-29",28.9252,29.0246,28.4282,28.9252,107000.0],["1992-10-30",29.0246,29.124,28.5276,29.0246,361600.0],["1992-11-02",29.4222,29.4222,28.5276,28.627,142000.0],["1992-11-03",28.627,28.7264,28.0306,28.0306,105300.0],["1992-11-04",28.13,28.2294,28.0306,28.13,148000.0],["1992-11-05",28.2294,28.2294,28.13,28.13,149200.0],["1992-11-06",28.2294,28.2294,27.633,27.633,180100.0],["1992-11-09",27.7324,28.4282,27.4342,27.9312,109800.0],["1992-11-10",28.2294,28.4282,28.0306,28.4282,179200.0],["1992-11-11",28.4282,28.4282,28.0306,28.2294,62500.0],["1992-11-12",28.4282,28.4282,27.9312,28.13,146100.0],["1992-11-13",28.2294,28.5276,28.0306,28.3288,156900.0],["1992-11-16",28.4282,28.4282,27.8318,28.0306,128700.0],["1992-11-17",28.0306,28.13,27.8318,28.0306,71300.0],["1992-11-18",28.0306,28.13,27.4342,27.5336,107600.0],["1992-11-19",27.5336,27.8318,27.3348,27.8318,251200.0],["1992-11-20",28.3288,28.627,27.5336,28.4282,120900.0],["1992-11-23",28.627,28.8258,28.5276,28.7264,305600.0],["1992-11-24",28.7264,29.4222,28.627,29.3228,429400.0],["1992-11-25",29.5216,30.0186,29.5216,29.8198,103700.0],["1992-11-27",29.7204,30.0186,29.5216,29.5216,44900.0],["1992-11-30",29.4222,29.621,29.2234,29.621,149700.0],["1992-12-01",29.7204,29.9192,29.4222,29.7204,125100.0],["1992-12-02",29.8198,29.8198,28.9252,29.4222,87300.0],["1992-12-03",29.4222,29.5216,29.3228,29.3228,103000.0],["1992-12-04",29.5216,30.0186,29.3228,29.9192,163400.0],["1992-12-07",30.118,30.118,29.2234,29.621,117900.0],["1992-12-08",29.8198,29.8198,29.4222,29.7204,107400.0],["1992-12-09",29.8198,30.118,29.5216,29.8198,119100.0],["1992-12-10",29.7204,30.0186,29.5216,30.0186,150100.0],["1992-12-11",30.2174,30.615,30.0186,30.118,110700.0],["1992-12-14",30.2174,30.4162,29.8198,29.9192,55400.0],["1992-12-15",29.9192,30.7144,29.9192,30.615,143000.0],["1992-12-16",30.7144,31.0126,30.5156,30.615,161900.0],["1992-12-17",30.7144,31.7083,30.7144,31.5096,316500.0],["1992-12-18",31.8078,32.2054,30.5156,30.8138,455100.0],["1992-12-21",30.8138,32.106,30.615,31.609,182200.0],["1992-12-22",31.7084,32.5036,31.7084,32.3048,279600.0],["1992-12-23",32.3048,32.7024,32.106,32.106,114700.0],["1992-12-24",32.1059,32.1059,31.609,32.0065,31200.0],["1992-12-28",32.106,32.106,31.609,31.8078,29800.0],["1992-12-29",31.8078,32.5036,31.609,31.8078,82100.0],["1992-12-30",31.8077,31.9071,31.3108,31.5096,145700.0],["1992-12-31",31.7084,31.9072,31.609,31.7084,60500.0],["1993-01-04",31.9072,32.2054,31.5096,32.106,114000.0],["1993-01-05",32.0066,32.5036,31.8078,32.106,118700.0],["1993-01-06",32.0066,32.3048,32.0066,32.106,115300.0],["1993-01-07",32.106,32.4041,30.9132,31.2114,123000.0],["1993-01-08",31.3108,31.5096,31.0126,31.4102,116400.0],["1993-01-11",31.609,32.106,31.609,32.106,57400.0],["1993-01-12",32.4041,32.5035,31.8078,32.0065,107800.0],["1993-01-13",31.8078,31.8078,31.5096,31.609,166800.0],["1993-01-14",31.7084,31.7084,30.8138,31.3108,133800.0],["1993-01-15",31.3108,31.7084,31.2114,31.3108,117800.0],["1993-01-18",31.3108,31.4102,30.8138,31.0126,168000.0],["1993-01-19",31.112,31.2114,30.9132,31.0126,52100.0],["1993-01-20",31.0126,31.112,30.615,30.8138,107700.0],["1993-01-21",31.0126,31.4102,30.9132,31.112,155900.0],["1993-01-22",31.112,31.4102,31.0126,31.2114,248700.0],["1993-01-25",31.2114,31.609,31.2114,31.3108,149200.0],["1993-01-26",31.5096,31.5096,31.2114,31.4102,92700.0],["1993-01-27",31.3108,31.9072,31.3108,31.7084,107200.0],["1993-01-28",31.7084,31.9072,31.4102,31.9072,55600.0],["1993-01-29",31.8078,31.8078,31.3108,31.3108,91000.0],["1993-02-01",31.6089,31.6089,31.4102,31.5096,81600.0],["1993-02-02",31.3108,31.5096,31.112,31.112,62600.0],["1993-02-03",31.112,31.3108,30.9132,31.2114,134400.0],["1993-02-04",31.4102,31.609,31.3108,31.4102,137300.0],["1993-02-05",31.5096,31.7084,31.4102,31.609,66100.0],["1993-02-08",31.7084,32.5036,31.7084,32.106,127400.0],["1993-02-09",32.106,32.106,31.5096,31.8078,133500.0],["1993-02-10",31.7083,31.7083,31.4102,31.5096,100900.0],["1993-02-11",31.7083,31.8077,31.4102,31.5096,52300.0],["1993-02-12",31.5096,31.7083,31.5096,31.5096,38600.0],["1993-02-16",31.609,31.609,30.4162,30.4162,111500.0],["1993-02-17",30.4162,30.7144,29.8198,29.8198,116500.0],["1993-02-18",29.9192,30.118,29.5216,29.9192,79900.0],["1993-02-19",30.0186,30.118,29.2234,29.3228,114400.0],["1993-02-22",29.3228,29.8198,28.2294,28.4282,156000.0],["1993-02-23",28.5276,28.8258,27.8318,28.8258,311600.0],["1993-02-24",28.8258,30.0186,28.8258,29.8198,264700.0],["1993-02-25",29.8198,29.9192,29.2234,29.5216,211000.0],["1993-02-26",29.621,29.621,29.2234,29.5216,306700.0],["1993-03-01",29.4222,29.7204,29.124,29.124,252400.0],["1993-03-02",29.2234,30.0186,29.0246,30.0186,99300.0],["1993-03-03",30.0186,30.615,30.0186,30.4162,114600.0],["1993-03-04",30.5156,30.7144,29.9192,29.9192,173200.0],["1993-03-05",30.615,30.615,30.3168,30.5156,320900.0],["1993-03-08",30.9132,31.8078,30.8138,31.7084,152100.0],["1993-03-09",31.7084,31.7084,31.4102,31.7084,102100.0],["1993-03-10",31.7084,31.7084,31.112,31.4102,116000.0],["1993-03-11",31.609,31.9072,31.4102,31.7084,159300.0],["1993-03-12",31.5096,31.7084,31.3108,31.609,79500.0],["1993-03-15",31.7084,31.8078,31.4102,31.609,108300.0],["1993-03-16",31.6089,31.9071,31.5096,31.5096,85900.0],["1993-03-17",31.609,31.609,31.3108,31.4102,92800.0],["1993-03-18",31.609,31.7084,31.2114,31.2114,93300.0],["1993-03-19",31.5096,31.5096,31.0126,31.0126,144800.0],["1993-03-22",31.0126,31.5096,31.0126,31.5096,120400.0],["1993-03-23",31.5096,31.5096,31.2114,31.2114,96100.0],["1993-03-24",31.112,31.4102,30.8138,30.8138,150400.0],["1993-03-25",30.615,31.112,30.5156,31.0126,132100.0],["1993-03-26",30.8138,30.9132,30.7144,30.8138,104100.0],["1993-03-29",30.8138,30.9132,30.7144,30.7144,97600.0],["1993-03-30",30.8138,30.8138,30.5156,30.615,83800.0],["1993-03-31",30.7144,30.9132,30.4162,30.4162,126900.0],["1993-04-01",30.4162,31.2114,30.4162,31.0126,181000.0],["1993-04-02",30.8138,31.3108,30.8138,31.0126,367100.0],["1993-04-05",31.0126,31.3108,31.0126,31.0126,187800.0],["1993-04-06",31.0126,31.112,30.5156,30.615,164600.0],["1993-04-07",30.615,30.8138,30.5156,30.7144,105300.0],["1993-04-08",30.5156,30.615,29.9192,29.9192,231400.0],["1993-04-12",30.0186,30.118,29.4222,29.621,208500.0],["1993-04-13",29.9192,30.5156,29.8198,30.4162,213300.0],["1993-04-14",30.5156,31.0126,30.5156,30.8138,199200.0],["1993-04-15",30.9132,31.112,30.8138,30.9132,81900.0],["1993-04-16",31.2114,31.4102,31.0126,31.0126,152200.0],["1993-04-19",31.2114,31.4102,30.9132,31.0126,97900.0],["1993-04-20",30.9132,30.9132,30.7144,30.8138,114800.0],["1993-04-21",30.9132,31.0126,30.615,30.9132,144200.0],["1993-04-22",30.7144,30.9132,30.5156,30.5156,138700.0],["1993-04-23",30.3168,30.3168,30.0186,30.2174,63000.0],["1993-04-26",30.118,30.9132,30.118,30.4162,134000.0],["1993-04-27",30.3168,30.9132,30.3168,30.7144,63100.0],["1993-04-28",30.4162,30.615,29.8198,30.5156,84700.0],["1993-04-29",30.5156,30.8138,30.2174,30.8138,78900.0],["1993-04-30",30.8138,30.9132,30.3168,30.4162,97100.0],["1993-05-03",30.118,30.118,29.2234,29.8198,117600.0],["1993-05-04",29.9192,29.9192,29.3228,29.621,107500.0],["1993-05-05",29.7204,30.2174,29.621,30.118,73800.0],["1993-05-06",30.4162,30.8138,30.3168,30.4162,153600.0],["1993-05-07",30.615,30.615,30.118,30.2174,103200.0],["1993-05-10",30.0186,30.8138,30.0186,30.0186,63600.0],["1993-05-11",29.9192,30.4162,29.9192,30.4162,98900.0],["1993-05-12",30.5156,30.5156,30.118,30.3168,82600.0],["1993-05-13",30.118,30.118,29.5216,29.5216,111000.0],["1993-05-14",29.5216,29.5216,28.8258,28.9252,184100.0],["1993-05-17",28.9252,29.3228,28.9252,29.3228,79700.0],["1993-05-18",29.2234,29.621,29.124,29.124,87500.0],["1993-05-19",29.2234,29.2234,28.627,29.0246,132500.0],["1993-05-20",29.2234,29.621,29.2234,29.621,100100.0],["1993-05-21",29.621,30.7144,29.5216,30.118,175400.0],["1993-05-24",30.0186,30.4162,29.5216,29.7204,113700.0],["1993-05-25",29.9192,29.9192,29.5216,29.621,107100.0],["1993-05-26",29.7204,29.8198,29.3228,29.8198,76200.0],["1993-05-27",29.9192,30.4162,29.7204,30.4162,94600.0],["1993-05-28",30.4162,30.4162,29.8198,30.2174,135100.0],["1993-06-01",30.2174,30.615,30.2174,30.5156,110100.0],["1993-06-02",30.4162,30.9132,30.4162,30.9132,115500.0],["1993-06-03",30.8138,31.112,30.7144,31.112,142900.0],["1993-06-04",30.9132,31.112,30.8138,31.0126,130600.0],["1993-06-07",30.9132,31.112,30.8138,31.0126,121300.0],["1993-06-08",31.0126,31.112,30.7144,30.9132,124900.0],["1993-06-09",30.7144,31.3108,30.615,31.0126,189600.0],["1993-06-10",30.9132,31.2114,30.9132,31.0126,90400.0],["1993-06-11",31.112,31.4102,30.8138,30.9132,86800.0],["1993-06-14",30.7144,30.9132,30.4162,30.8138,142300.0],["1993-06-15",31.0126,31.4102,30.9132,31.2114,107500.0],["1993-06-16",31.2114,31.2114,31.0126,31.2114,53700.0],["1993-06-17",31.3108,31.7083,31.112,31.5096,159600.0],["1993-06-18",31.8078,31.8078,31.4102,31.4102,180500.0],["1993-06-21",31.609,31.8078,31.2114,31.4102,82400.0],["1993-06-22",31.609,31.609,31.112,31.3108,107000.0],["1993-06-23",31.3108,31.5096,30.9132,31.112,109600.0],["1993-06-24",30.615,30.9132,30.118,30.3168,489400.0],["1993-06-25",30.3168,30.3168,29.621,29.8198,152700.0],["1993-06-28",30.0186,30.4162,30.0186,30.118,249300.0],["1993-06-29",30.615,30.615,29.4222,29.4222,686500.0],["1993-06-30",29.5216,29.9192,29.5216,29.8198,336300.0],["1993-07-01",29.8198,30.118,29.621,30.118,154900.0],["1993-07-02",30.2174,30.3168,29.621,29.7204,68500.0],["1993-07-06",29.7204,29.7204,29.4222,29.4222,168800.0],["1993-07-07",28.0306,28.9252,27.8318,28.5276,182400.0],["1993-07-08",28.627,28.8258,28.4282,28.627,294900.0],["1993-07-09",28.627,28.7264,28.3288,28.3288,240700.0],["1993-07-12",28.2294,28.3288,27.633,28.0306,300800.0],["1993-07-13",28.0306,28.13,27.8318,27.9312,168500.0],["1993-07-14",28.0306,28.13,27.5336,27.7324,293500.0],["1993-07-15",27.7324,27.7324,27.5336,27.7324,261200.0],["1993-07-16",27.7324,27.7324,27.3348,27.4342,156400.0],["1993-07-19",27.0366,27.0366,26.4402,26.4402,552800.0],["1993-07-20",26.8378,27.7324,26.7384,27.4342,410200.0],["1993-07-21",27.5336,27.7324,26.8378,27.7324,257700.0],["1993-07-22",27.7324,28.0306,27.0366,27.3348,153100.0],["1993-07-23",27.3348,27.8318,27.136,27.3348,91800.0],["1993-07-26",27.3348,27.4342,26.9372,27.4342,183900.0],["1993-07-27",27.4342,28.13,27.3348,28.13,191700.0],["1993-07-28",28.13,28.627,28.13,28.5276,123700.0],["1993-07-29",28.5276,28.5276,27.5336,27.5336,173500.0],["1993-07-30",27.633,27.633,26.9372,27.3348,88400.0],["1993-08-02",27.2354,27.2354,26.8378,27.0366,169600.0],["1993-08-03",27.3348,27.7324,27.2354,27.4342,386900.0],["1993-08-04",27.4342,27.4342,26.9372,26.9372,194000.0],["1993-08-05",26.9372,27.633,26.8378,27.3348,271600.0],["1993-08-06",27.136,28.3288,27.136,28.3288,132300.0],["1993-08-09",28.4282,28.8258,28.4282,28.4282,275200.0],["1993-08-10",28.2294,28.7264,28.0306,28.5276,202900.0],["1993-08-11",28.5276,28.9252,28.5276,28.8258,136700.0],["1993-08-12",29.0246,29.8198,29.0246,29.2234,215800.0],["1993-08-13",29.2234,29.5216,28.9252,29.3228,105700.0],["1993-08-16",29.3228,29.5216,28.8258,28.8258,82900.0],["1993-08-17",29.0246,29.124,28.7264,29.0246,146600.0],["1993-08-18",29.0246,30.118,28.9252,29.9192,203500.0],["1993-08-19",29.7204,29.7204,29.2234,29.3228,168700.0],["1993-08-20",29.5216,29.621,29.4222,29.5216,101100.0],["1993-08-23",29.7204,29.7204,29.2234,29.3228,131900.0],["1993-08-24",29.5216,29.621,29.0246,29.0246,205700.0],["1993-08-25",28.9252,28.9252,28.4282,28.4282,195700.0],["1993-08-26",28.627,28.8258,28.3288,28.4282,136600.0],["1993-08-27",27.8318,28.13,27.633,27.9312,367400.0],["1993-08-30",27.9312,27.9312,27.0366,27.0366,464300.0],["1993-08-31",27.8318,27.9312,27.633,27.8318,482500.0],["1993-09-01",27.8318,27.8318,27.0366,27.2354,381400.0],["1993-09-02",27.2354,27.4342,26.8378,27.3348,249300.0],["1993-09-03",27.3348,27.8318,27.0366,27.5336,139000.0],["1993-09-07",27.633,28.2294,27.5336,27.7324,231600.0],["1993-09-08",27.5336,27.7324,27.3348,27.3348,158400.0],["1993-09-09",27.3348,27.3348,27.0366,27.136,114900.0],["1993-09-10",27.2354,27.8318,27.136,27.7324,178000.0],["1993-09-13",27.9312,28.0306,27.4342,27.4342,177800.0],["1993-09-14",28.2294,28.627,27.4342,27.633,3267100.0],["1993-09-15",27.633,28.3288,27.2354,28.3288,701200.0],["1993-09-16",28.4282,28.4282,28.2294,28.4282,229200.0],["1993-09-17",28.2294,28.3288,28.13,28.2294,332200.0],["1993-09-20",28.13,28.2294,27.8318,27.8318,361400.0],["1993-09-21",27.8318,27.9312,27.136,27.4342,344900.0],["1993-09-22",27.4342,27.8318,27.4342,27.8318,439900.0],["1993-09-23",27.8318,27.8318,27.633,27.7324,80800.0],["1993-09-24",27.7324,28.4282,27.7324,28.4282,865000.0],["1993-09-27",28.4282,28.7264,28.3288,28.627,220200.0],["1993-09-28",28.627,28.627,28.3288,28.5276,79000.0],["1993-09-29",28.5276,28.5276,28.3288,28.5276,209100.0],["1993-09-30",28.5276,28.7264,28.2294,28.4282,230500.0],["1993-10-01",28.3288,28.5276,28.0306,28.4282,159900.0],["1993-10-04",28.4282,29.124,28.4282,28.9252,172000.0],["1993-10-05",28.9252,29.3228,28.9252,29.2234,222000.0],["1993-10-06",29.2234,29.7204,29.124,29.7204,333400.0],["1993-10-07",29.7204,29.8198,29.124,29.2234,212500.0],["1993-10-08",29.0246,29.3228,29.0246,29.2234,154900.0],["1993-10-11",29.2234,29.2234,29.0246,29.124,97700.0],["1993-10-12",29.0246,29.124,28.8258,28.8258,119900.0],["1993-10-13",28.9252,29.4222,28.9252,29.4222,305400.0],["1993-10-14",29.5216,30.118,29.2234,29.8198,289800.0],["1993-10-15",29.9192,30.3168,29.9192,30.0186,230200.0],["1993-10-18",30.0186,30.2174,30.0186,30.0186,171200.0],["1993-10-19",30.2174,30.3168,30.0186,30.2174,230400.0],["1993-10-20",30.118,30.3168,29.9192,30.118,217900.0],["1993-10-21",30.2174,30.2174,29.9192,30.0186,75700.0],["1993-10-22",29.9192,30.3168,29.9192,30.0186,171000.0],["1993-10-25",30.2174,30.2174,29.9192,30.0186,159500.0],["1993-10-26",30.118,30.118,29.621,29.7204,239300.0],["1993-10-27",29.8198,30.615,29.8198,30.615,452600.0],["1993-10-28",30.615,30.9132,30.4162,30.5156,197500.0],["1993-10-29",30.615,30.7144,30.5156,30.7144,90400.0],["1993-11-01",30.7144,30.9132,30.7144,30.8138,140400.0],["1993-11-02",31.0126,31.3108,30.7144,31.3108,266700.0],["1993-11-03",31.3108,31.5096,31.112,31.4102,256100.0],["1993-11-04",31.3108,31.3108,30.5156,30.5156,199400.0],["1993-11-05",30.5156,30.5156,29.621,30.0186,146200.0],["1993-11-08",30.2174,30.4162,29.8198,30.0186,187200.0],["1993-11-09",30.2174,30.2174,29.9192,29.9192,124400.0],["1993-11-10",29.9192,30.8138,29.9192,30.8138,212000.0],["1993-11-11",30.9132,31.112,30.615,30.7144,86200.0],["1993-11-12",30.5156,30.615,30.3168,30.4162,231800.0],["1993-11-15",30.615,31.112,30.4162,31.0126,182600.0],["1993-11-16",31.0126,31.3108,30.615,31.3108,132900.0],["1993-11-17",31.3108,31.3108,30.8138,30.8138,184300.0],["1993-11-18",30.7144,31.0126,30.7144,30.8138,144300.0],["1993-11-19",31.0126,31.2114,30.7144,30.9132,97400.0],["1993-11-22",30.7144,30.8138,30.3168,30.4162,127100.0],["1993-11-23",30.4162,31.3108,30.118,31.2114,115400.0],["1993-11-24",31.2114,31.3108,31.0126,31.2114,94800.0],["1993-11-26",31.3108,31.4102,31.112,31.2114,32800.0],["1993-11-29",31.3108,32.0066,31.3108,31.8078,335900.0],["1993-11-30",31.2114,31.609,31.2114,31.4102,191600.0],["1993-12-01",31.7084,31.7084,31.2114,31.2114,167400.0],["1993-12-02",31.3108,31.3108,30.8138,31.2114,55800.0],["1993-12-03",31.3108,31.7084,31.3108,31.7084,73400.0],["1993-12-06",31.7084,32.1059,31.7084,32.0065,241800.0],["1993-12-07",31.8078,32.0066,31.609,31.8078,163800.0],["1993-12-08",31.7084,31.8078,31.4102,31.8078,135200.0],["1993-12-09",31.8078,32.2054,31.609,31.7084,183300.0],["1993-12-10",31.9072,31.9072,31.2114,31.4102,151200.0],["1993-12-13",31.2114,32.0066,31.2114,31.9072,161000.0],["1993-12-14",31.609,31.8078,30.8138,31.0126,181300.0],["1993-12-15",31.2114,32.106,31.2114,31.8078,295500.0],["1993-12-16",31.9072,31.9072,31.4102,31.8078,108400.0],["1993-12-17",32.106,32.106,31.7084,31.9072,296500.0],["1993-12-20",31.9072,32.0065,31.7084,32.0065,69400.0],["1993-12-21",32.0066,32.0066,31.4102,31.7084,176300.0],["1993-12-22",31.9072,32.106,31.7084,32.106,137000.0],["1993-12-23",31.8078,32.4042,31.8078,32.2054,101400.0],["1993-12-27",32.2053,32.8017,32.2053,32.6029,117300.0],["1993-12-28",32.5035,32.6029,32.4041,32.6029,111400.0],["1993-12-29",32.6029,33.0005,32.6029,33.0005,175400.0],["1993-12-30",32.9011,33.0005,32.8017,33.0005,140500.0],["1993-12-31",32.9011,33.2987,32.8017,33.2987,61600.0],["1994-01-03",33.2988,33.2988,32.106,32.106,133000.0],["1994-01-04",32.2053,32.3047,31.609,32.0065,96900.0],["1994-01-05",32.106,32.4042,31.9072,32.3048,159800.0],["1994-01-06",32.4041,32.7023,32.3047,32.6029,142400.0],["1994-01-07",31.2114,31.4102,30.7144,31.0126,710400.0],["1994-01-10",31.0126,31.2114,30.8138,31.112,300500.0],["1994-01-11",31.112,31.112,30.0186,30.0186,481200.0],["1994-01-12",30.2174,30.4162,29.8198,29.9192,494600.0],["1994-01-13",30.0186,30.2174,29.9192,30.118,267000.0],["1994-01-14",30.2174,30.4162,30.0186,30.118,213900.0],["1994-01-17",30.2174,30.9132,30.2174,30.615,193200.0],["1994-01-18",30.8138,30.8138,30.0186,30.0186,154300.0],["1994-01-19",30.118,30.4162,30.0186,30.3168,203300.0],["1994-01-20",30.4162,31.3108,30.4162,30.7144,220400.0],["1994-01-21",31.0126,31.0126,30.3168,30.3168,188700.0],["1994-01-24",30.118,30.9132,30.118,30.615,93400.0],["1994-01-25",30.4162,30.615,30.3168,30.615,197900.0],["1994-01-26",30.4162,30.615,30.118,30.4162,117600.0],["1994-01-27",30.5156,30.615,30.2174,30.5156,181300.0],["1994-01-28",30.5156,30.9132,30.5156,30.615,336900.0],["1994-01-31",30.7144,31.112,30.615,30.8138,137400.0],["1994-02-01",30.9132,31.112,30.615,31.0126,122600.0],["1994-02-02",31.112,31.5096,31.112,31.2114,126600.0],["1994-02-03",31.609,31.609,30.615,30.615,321700.0],["1994-02-04",30.3168,30.7144,30.3168,30.3168,129000.0],["1994-02-07",30.2174,31.2114,30.2174,31.2114,115400.0],["1994-02-08",31.2114,31.2114,30.615,30.9132,134500.0],["1994-02-09",30.9132,31.4102,30.9132,31.2114,247100.0],["1994-02-10",31.2114,31.4102,30.3168,30.3168,109300.0],["1994-02-11",30.5156,30.9132,30.3168,30.9132,115200.0],["1994-02-14",30.615,31.0126,30.5156,30.5156,162700.0],["1994-02-15",30.615,30.7144,30.4162,30.5156,121900.0],["1994-02-16",30.615,31.4102,30.615,31.3108,115700.0],["1994-02-17",31.4102,31.7084,31.3108,31.7084,239000.0],["1994-02-18",31.4102,31.4102,30.9132,30.9132,280600.0],["1994-02-22",30.0186,30.4162,29.9192,30.3168,320200.0],["1994-02-23",30.4162,30.5156,29.9192,30.0186,404100.0],["1994-02-24",29.9192,29.9192,29.3228,29.5216,407400.0],["1994-02-25",29.8198,30.3168,29.7204,30.3168,1669100.0],["1994-02-28",30.3168,30.615,30.0186,30.118,108700.0],["1994-03-01",30.2174,30.2174,29.9192,30.118,112400.0],["1994-03-02",29.2234,29.8198,29.124,29.621,150700.0],["1994-03-03",29.621,29.8198,29.621,29.7204,253100.0],["1994-03-04",29.7204,30.118,29.7204,29.8198,64800.0],["1994-03-07",29.8198,30.4162,29.8198,30.2174,124100.0],["1994-03-08",30.3168,30.4162,29.8198,29.8198,277700.0],["1994-03-09",29.9192,30.118,29.8198,30.0186,195100.0],["1994-03-10",30.0186,30.118,29.621,30.118,130100.0],["1994-03-11",30.0186,30.118,29.8198,29.9192,195200.0],["1994-03-14",30.2174,30.3168,29.8198,29.9192,147700.0],["1994-03-15",29.9192,30.3168,29.9192,30.118,135300.0],["1994-03-16",30.2174,30.615,30.2174,30.3168,215800.0],["1994-03-17",30.8138,31.7084,30.8138,31.609,723500.0],["1994-03-18",31.8077,32.7023,31.8077,32.6029,800100.0],["1994-03-21",32.4042,32.4042,32.0066,32.106,318100.0],["1994-03-22",32.0066,32.7023,31.8078,32.4042,645600.0],["1994-03-23",32.4042,32.5036,31.8078,31.8078,286600.0],["1994-03-24",31.8077,31.8077,31.5096,31.5096,134900.0],["1994-03-25",31.6089,31.8077,31.3108,31.5096,108000.0],["1994-03-28",31.609,31.9072,31.4102,31.7084,111800.0],["1994-03-29",31.6089,31.7083,31.3108,31.5096,163500.0],["1994-03-30",31.3108,31.609,30.9132,31.3108,214500.0],["1994-03-31",31.2114,31.3108,30.7144,31.112,195900.0],["1994-04-04",30.615,31.0126,30.615,30.8138,304400.0],["1994-04-05",31.2114,31.4102,31.112,31.4102,144600.0],["1994-04-06",31.4102,31.6089,31.4102,31.5096,235300.0],["1994-04-07",31.609,31.609,30.8138,31.112,185500.0],["1994-04-08",31.0126,31.0126,30.615,30.9132,160000.0],["1994-04-11",31.0126,31.0126,30.2174,30.4162,147500.0],["1994-04-12",30.4162,30.4162,29.9192,29.9192,91600.0],["1994-04-13",30.0186,30.3168,29.8198,30.118,97900.0],["1994-04-14",29.7204,30.2174,29.621,29.9192,181700.0],["1994-04-15",29.8198,30.118,29.3228,29.621,241200.0],["1994-04-18",29.621,29.621,29.2234,29.3228,184700.0],["1994-04-19",29.0246,29.4222,28.5276,28.8258,302500.0],["1994-04-20",28.8258,29.124,28.8258,28.9252,127700.0],["1994-04-21",28.7264,28.9252,28.627,28.9252,232800.0],["1994-04-22",29.3228,29.5216,28.3288,28.3288,145900.0],["1994-04-25",28.13,29.2234,28.13,29.2234,191000.0],["1994-04-26",29.4222,29.7204,29.124,29.124,119800.0],["1994-04-28",29.124,29.124,28.3288,28.3288,255800.0],["1994-04-29",28.4282,28.8258,28.3288,28.627,155300.0],["1994-05-02",28.5276,29.0246,28.5276,28.8258,196000.0],["1994-05-03",28.7264,28.8258,28.5276,28.5276,205200.0],["1994-05-04",28.4282,28.5276,28.13,28.3288,96800.0],["1994-05-05",28.7264,28.9252,28.7264,28.7264,226500.0],["1994-05-06",28.5276,28.5276,27.8318,28.4282,151700.0],["1994-05-09",28.3288,28.3288,27.7324,27.9312,136300.0],["1994-05-10",28.0306,28.0306,26.8378,27.7324,255000.0],["1994-05-11",27.633,27.7324,27.4342,27.633,281800.0],["1994-05-12",27.7324,28.8258,27.633,28.4282,333700.0],["1994-05-13",28.8258,29.124,28.4282,28.5276,220000.0],["1994-05-16",28.8258,28.9252,28.4282,28.4282,75800.0],["1994-05-17",28.627,29.3228,28.4282,29.0246,151700.0],["1994-05-18",29.124,29.9192,29.0246,29.9192,287400.0],["1994-05-19",29.621,30.0186,29.4222,29.9192,176200.0],["1994-05-20",29.8198,29.9192,29.2234,29.2234,134000.0],["1994-05-23",29.0246,29.0246,28.5276,28.7264,99100.0],["1994-05-24",28.9252,29.2234,28.9252,28.9252,132600.0],["1994-05-25",28.9252,29.0246,28.7264,29.0246,109300.0],["1994-05-26",29.0246,29.124,28.7264,28.7264,107900.0],["1994-05-27",28.627,28.9252,28.5276,28.5276,75400.0],["1994-05-31",28.3288,28.8258,28.3288,28.7264,48700.0],["1994-06-01",28.5276,28.8258,28.3288,28.7264,133000.0],["1994-06-02",28.9252,28.9252,28.5276,28.627,148600.0],["1994-06-03",28.627,29.2234,28.627,29.0246,99000.0],["1994-06-06",29.124,29.5216,29.0246,29.4222,124800.0],["1994-06-07",29.124,29.7204,29.124,29.621,130100.0],["1994-06-08",29.5216,29.9192,29.5216,29.621,97200.0],["1994-06-09",29.7204,29.9192,29.621,29.9192,95200.0],["1994-06-10",29.9192,30.0186,29.7204,29.9192,130600.0],["1994-06-13",29.8198,30.0186,29.8198,29.9192,141500.0],["1994-06-14",30.0186,30.118,29.621,30.118,183300.0],["1994-06-15",30.2174,30.2174,29.5216,30.0186,67200.0],["1994-06-16",30.2174,30.2174,29.7204,29.8198,124800.0],["1994-06-17",29.7204,30.0186,29.7204,30.0186,262500.0],["1994-06-20",29.8198,30.118,29.8198,29.9192,56100.0],["1994-06-21",30.0186,30.118,29.7204,29.9192,224900.0],["1994-06-22",29.9192,29.9192,29.3228,29.4222,157000.0],["1994-06-23",29.2234,29.4222,29.0246,29.0246,92600.0],["1994-06-24",29.2234,29.2234,28.627,28.7264,85200.0],["1994-06-27",28.9252,29.9192,28.7264,29.8198,196500.0],["1994-06-28",29.8198,30.3168,29.621,29.8198,303800.0],["1994-06-29",29.8198,29.8198,29.4222,29.4222,87300.0],["1994-06-30",29.4222,29.621,29.2234,29.621,137100.0],["1994-07-01",29.621,29.621,29.124,29.2234,100300.0],["1994-07-05",29.3228,29.621,29.0246,29.2234,85600.0],["1994-07-06",29.2234,29.2234,28.8258,28.8258,65800.0],["1994-07-07",28.8258,29.0246,28.8258,28.8258,55200.0],["1994-07-08",29.0246,29.124,28.7264,29.0246,158800.0],["1994-07-11",29.0246,29.4222,28.8258,29.4222,61100.0],["1994-07-12",29.4222,29.4222,29.0246,29.4222,68700.0],["1994-07-13",29.4222,29.621,29.3228,29.4222,44300.0],["1994-07-14",29.621,29.9192,29.5216,29.9192,59400.0],["1994-07-15",29.9192,29.9192,29.3228,29.621,143200.0],["1994-07-18",29.7204,29.8198,29.621,29.621,44500.0],["1994-07-19",29.621,29.7204,29.3228,29.3228,95600.0],["1994-07-20",28.8258,28.8258,27.5336,28.13,486300.0],["1994-07-21",28.2294,28.2294,27.136,27.5336,272100.0],["1994-07-22",27.633,27.9312,27.633,27.8318,92500.0],["1994-07-25",27.8318,27.8318,27.136,27.2354,43300.0],["1994-07-26",27.4342,28.0306,27.3348,28.0306,149300.0],["1994-07-27",27.8318,28.2294,27.7324,27.9312,113400.0],["1994-07-28",28.0306,28.7264,27.9312,28.2294,112700.0],["1994-07-29",28.2294,28.5276,28.13,28.4282,100000.0],["1994-08-01",28.2294,28.4282,28.13,28.3288,60500.0],["1994-08-02",28.4282,28.627,28.3288,28.627,93300.0],["1994-08-03",28.2294,28.4282,28.2294,28.2294,68900.0],["1994-08-04",28.2294,28.5276,28.2294,28.3288,72100.0],["1994-08-05",28.13,28.2294,28.0306,28.13,52100.0],["1994-08-08",27.9312,28.2294,27.5336,28.0306,42500.0],["1994-08-09",28.0306,28.13,27.8318,27.8318,81200.0],["1994-08-10",27.9312,27.9312,27.4342,27.5336,222900.0],["1994-08-11",27.5336,27.5336,26.639,27.0366,335800.0],["1994-08-12",27.2354,27.5336,26.639,27.5336,394800.0],["1994-08-15",27.4342,27.9312,27.2354,27.8318,128500.0],["1994-08-16",27.8318,28.627,27.7324,28.627,274000.0],["1994-08-17",28.627,28.627,27.8318,28.13,188200.0],["1994-08-18",28.0306,28.0306,27.633,27.8318,131700.0],["1994-08-19",28.0306,28.2294,27.8318,28.13,82700.0],["1994-08-22",27.8318,28.2294,27.8318,28.2294,74900.0],["1994-08-23",28.2294,28.2294,27.633,27.633,287000.0],["1994-08-24",27.8318,28.13,27.7324,28.13,124100.0],["1994-08-25",28.2294,28.7264,28.2294,28.5276,242700.0],["1994-08-26",28.5276,29.3228,28.5276,29.3228,240900.0],["1994-08-29",29.5216,29.7204,29.2234,29.2234,141300.0],["1994-08-30",29.0246,29.3228,29.0246,29.124,219700.0],["1994-08-31",29.2234,29.7204,29.2234,29.621,181000.0],["1994-09-01",29.4222,29.5216,29.3228,29.4222,96100.0],["1994-09-02",29.3228,29.3228,28.7264,28.9252,267600.0],["1994-09-06",28.9252,29.2234,28.8258,29.2234,81400.0],["1994-09-07",29.4222,29.4222,28.4282,28.4282,137600.0],["1994-09-08",28.627,28.9252,28.5276,28.627,138800.0],["1994-09-09",28.4282,28.5276,28.2294,28.4282,139500.0],["1994-09-12",28.627,29.0246,28.4282,28.4282,64800.0],["1994-09-13",28.4282,28.4282,28.2294,28.3288,169000.0],["1994-09-14",28.5276,29.8198,28.5276,29.2234,305600.0],["1994-09-15",31.0126,31.4102,30.7144,30.8138,794500.0],["1994-09-16",30.615,31.112,30.5156,31.0126,928900.0],["1994-09-19",31.0126,31.112,30.4162,30.7144,198300.0],["1994-09-20",30.615,30.7144,30.2174,30.3168,274700.0],["1994-09-21",30.3168,30.4162,30.118,30.3168,122300.0],["1994-09-22",30.4162,30.8138,30.4162,30.4162,171600.0],["1994-09-23",30.5156,30.7144,30.3168,30.5156,88200.0],["1994-09-26",30.5156,30.9132,30.4162,30.4162,121300.0],["1994-09-27",30.615,30.615,30.5156,30.5156,140600.0],["1994-09-28",30.7144,31.4102,30.7144,31.2114,209500.0],["1994-09-29",31.112,31.2114,30.5156,30.9132,196800.0],["1994-09-30",31.0126,31.112,30.5156,30.615,160800.0],["1994-10-03",30.615,30.8138,30.3168,30.8138,77800.0],["1994-10-04",30.615,30.7144,29.7204,30.3168,154400.0],["1994-10-05",30.4162,30.4162,29.621,29.9192,157600.0],["1994-10-06",30.0186,30.615,29.9192,30.2174,172900.0],["1994-10-07",30.3168,30.3168,29.9192,29.9192,183300.0],["1994-10-10",30.0186,30.118,29.4222,29.621,142900.0],["1994-10-11",29.621,30.0186,29.621,29.621,132700.0],["1994-10-12",29.8198,30.4162,29.4222,30.118,180100.0],["1994-10-13",30.615,31.112,30.5156,30.8138,544300.0],["1994-10-14",30.9132,32.106,30.8138,32.106,319200.0],["1994-10-17",31.9072,31.9072,31.5096,31.7084,403200.0],["1994-10-18",31.7084,31.9072,31.2114,31.2114,155500.0],["1994-10-19",31.2114,31.9072,30.8138,31.8078,181900.0],["1994-10-20",31.3108,31.3108,30.5156,31.0126,360600.0],["1994-10-21",30.615,30.7144,29.4222,29.8198,960100.0],["1994-10-24",29.9192,29.9192,29.4222,29.4222,387500.0],["1994-10-25",28.9252,29.2234,28.8258,29.2234,489700.0],["1994-10-26",29.4222,29.8695,29.4222,29.8198,230400.0],["1994-10-27",29.8198,29.9192,29.7204,29.8198,204500.0],["1994-10-28",30.0186,30.8138,30.0186,30.8138,497900.0],["1994-10-31",31.0126,31.2114,30.9132,30.9132,495500.0],["1994-11-01",30.8138,30.8138,30.615,30.615,217500.0],["1994-11-02",30.615,30.7144,30.2174,30.3168,235300.0],["1994-11-03",30.3168,30.615,30.2174,30.5156,340900.0],["1994-11-04",30.615,30.9132,30.615,30.7144,217800.0],["1994-11-07",30.5156,30.615,30.3168,30.615,241200.0],["1994-11-08",30.5156,30.8138,30.5156,30.8138,355200.0],["1994-11-09",30.9132,31.112,30.9132,31.112,256200.0],["1994-11-10",31.112,31.8078,31.112,31.609,451200.0],["1994-11-11",31.3108,31.5096,30.8138,30.8138,267800.0],["1994-11-14",30.9132,31.609,30.9132,31.4102,216900.0],["1994-11-15",31.4102,31.6089,31.2114,31.5096,300200.0],["1994-11-16",31.4102,31.5096,31.112,31.3108,46600.0],["1994-11-17",32.3047,32.5035,31.2114,31.2114,279800.0],["1994-11-18",31.2114,31.7084,30.9132,30.9132,277200.0],["1994-11-21",31.0126,31.0126,30.4162,30.5156,163700.0],["1994-11-22",29.8198,30.4162,29.8198,29.8198,260300.0],["1994-11-23",29.4222,29.5216,29.0246,29.2234,332400.0],["1994-11-25",29.3228,29.621,29.2234,29.4222,331400.0],["1994-11-28",29.124,29.5216,28.9252,29.5216,214200.0],["1994-11-29",29.4222,30.3168,29.4222,30.3168,306900.0],["1994-11-30",30.2174,30.2174,29.8198,30.0186,143100.0],["1994-12-01",29.8198,29.8198,28.5276,28.9252,225500.0],["1994-12-02",28.9252,29.8198,28.8258,29.7204,211700.0],["1994-12-05",29.8198,29.9192,29.4222,29.4222,91300.0],["1994-12-06",29.2234,29.3228,28.7264,28.9252,234400.0],["1994-12-07",28.7264,29.124,28.7264,29.0246,134000.0],["1994-12-08",28.9252,29.2234,28.8258,29.2234,125400.0],["1994-12-09",29.0246,29.2234,28.8258,29.2234,131700.0],["1994-12-12",29.2234,29.621,29.124,29.5216,103300.0],["1994-12-13",29.5216,29.621,29.0246,29.124,154000.0],["1994-12-14",29.0246,30.3168,29.0246,30.118,213500.0],["1994-12-15",30.118,30.4162,29.621,30.4162,171700.0],["1994-12-16",30.4162,30.8138,30.0186,30.8138,297200.0],["1994-12-19",30.615,31.112,29.621,29.621,120500.0],["1994-12-20",29.7204,30.3168,29.5216,30.3168,198400.0],["1994-12-21",30.615,31.0126,30.5156,30.7144,359600.0],["1994-12-22",30.7144,30.9132,30.615,30.615,158100.0],["1994-12-23",30.615,30.7144,29.7204,30.0186,119700.0],["1994-12-27",30.118,30.9132,30.0186,30.7144,134600.0],["1994-12-28",30.7144,30.9132,30.4162,30.7144,50900.0],["1994-12-29",30.615,30.9132,30.4162,30.615,80100.0],["1994-12-30",30.5156,30.9132,30.0186,30.0186,82300.0],["1995-01-03",30.0186,30.8138,30.0186,30.7144,224800.0],["1995-01-04",30.8138,30.9132,30.615,30.8138,108900.0],["1995-01-05",30.7144,30.9132,30.6647,30.9132,137600.0],["1995-01-06",30.8138,31.0126,30.615,30.7144,463500.0],["1995-01-09",30.7144,30.7144,30.5156,30.615,150000.0],["1995-01-10",30.615,30.9132,30.5156,30.5156,108900.0],["1995-01-11",30.615,30.8138,30.3168,30.7144,91000.0],["1995-01-12",30.4162,31.112,30.4162,30.4162,194100.0],["1995-01-13",30.615,31.0126,30.615,30.9132,251900.0],["1995-01-16",30.9132,31.4102,30.9132,31.4102,372200.0],["1995-01-17",31.4102,32.3048,31.3108,32.106,404200.0],["1995-01-18",32.106,32.2054,31.609,31.609,232200.0],["1995-01-19",31.2114,31.5096,31.2114,31.4102,106900.0],["1995-01-20",31.3108,31.609,31.2114,31.3108,258400.0],["1995-01-23",31.112,31.7084,31.112,31.609,171300.0],["1995-01-24",31.8078,32.106,31.5096,31.7084,384300.0],["1995-01-25",31.8078,31.9072,31.5096,31.609,128800.0],["1995-01-26",31.609,31.8078,30.7144,30.9132,418400.0],["1995-01-27",31.4102,31.8078,31.2114,31.609,191000.0],["1995-01-30",31.5096,32.1059,31.5096,32.0065,521300.0],["1995-01-31",32.106,32.603,32.0066,32.106,175100.0],["1995-02-01",32.106,32.4042,32.0066,32.3048,296700.0],["1995-02-02",32.3047,33.0999,32.2053,33.0005,312000.0],["1995-02-03",33.0005,33.3981,33.0005,33.3981,237400.0],["1995-02-06",33.3981,34.0939,33.1993,34.0939,217900.0],["1995-02-07",34.1933,34.2927,33.0005,33.3981,864800.0],["1995-02-08",32.6029,32.9011,32.3048,32.8017,614300.0],["1995-02-09",32.5035,33.2987,32.5035,33.0005,344700.0],["1995-02-10",32.9011,32.9011,32.3048,32.4042,468600.0],["1995-02-13",32.4041,33.0005,32.4041,32.8017,473500.0],["1995-02-14",32.9011,33.4975,32.9011,33.3981,190200.0],["1995-02-15",33.3981,34.0939,33.3981,34.0939,373300.0],["1995-02-16",33.9945,33.9945,33.3981,33.3981,230400.0],["1995-02-17",33.7957,34.2927,33.7957,34.1933,247000.0],["1995-02-21",33.7957,33.7957,33.4975,33.4975,274800.0],["1995-02-22",33.4975,33.7957,33.0999,33.3981,277600.0],["1995-02-23",33.597,34.1933,33.597,33.7957,293100.0],["1995-02-24",33.597,33.7957,33.597,33.7957,174600.0],["1995-02-27",33.5969,33.9945,33.4975,33.8951,145100.0],["1995-02-28",33.8951,33.9945,33.7957,33.8951,141000.0],["1995-03-01",33.8951,34.0939,33.7957,33.9945,110900.0],["1995-03-02",33.9945,34.1933,33.7957,34.0939,228500.0],["1995-03-03",34.0939,34.0939,33.8951,34.0939,65000.0],["1995-03-06",33.8951,33.9945,33.5969,33.9945,282600.0],["1995-03-07",33.6963,33.7957,33.2987,33.4975,290900.0],["1995-03-08",33.4975,33.5969,33.4975,33.5969,114100.0],["1995-03-09",33.4975,33.6963,33.2987,33.5969,105900.0],["1995-03-10",33.597,33.9945,33.4976,33.6964,224400.0],["1995-03-13",33.8951,34.0939,33.6963,33.9945,141200.0],["1995-03-14",33.4975,34.6903,33.4975,34.1933,286900.0],["1995-03-15",34.0939,34.6903,34.0939,34.4915,307000.0],["1995-03-16",34.5909,34.9885,34.3921,34.3921,350000.0],["1995-03-17",34.5909,34.7897,34.3921,34.7897,432200.0],["1995-03-20",34.4915,34.9885,34.4915,34.8891,286400.0],["1995-03-21",34.8891,35.4855,34.8891,34.9885,240000.0],["1995-03-22",34.8891,35.0879,34.7897,34.9885,217900.0],["1995-03-23",34.7897,34.8891,34.5909,34.5909,446200.0],["1995-03-24",34.2927,34.8891,34.2927,34.5909,131000.0],["1995-03-27",34.7897,35.7837,34.5909,35.1873,284600.0],["1995-03-28",35.1873,35.1873,34.4915,34.8891,347600.0],["1995-03-29",34.7897,35.3861,34.5909,34.6903,243000.0],["1995-03-30",34.7897,34.8891,33.8951,34.5909,194200.0],["1995-03-31",34.6903,34.8891,34.1933,34.8891,275800.0],["1995-04-03",34.8891,34.8891,34.2927,34.3921,126100.0],["1995-04-04",34.3921,34.8891,34.3921,34.8891,111000.0],["1995-04-05",34.5909,34.6903,34.2927,34.4915,237300.0],["1995-04-06",34.5909,34.7897,34.2927,34.3921,222400.0],["1995-04-07",34.4915,34.4915,33.9945,34.2927,314900.0],["1995-04-10",34.1933,34.5909,34.1933,34.5909,79000.0],["1995-04-11",34.7897,34.8891,34.1933,34.3921,145900.0],["1995-04-12",34.2927,34.3921,34.1933,34.1933,58900.0],["1995-04-13",34.1933,34.4915,33.0005,33.0005,343500.0],["1995-04-17",33.2987,33.5969,33.0999,33.0999,600400.0],["1995-04-18",33.2987,33.2987,32.2054,32.8017,291900.0],["1995-04-19",32.8017,32.9011,32.3048,32.4042,302200.0],["1995-04-20",32.7023,34.2927,32.6029,33.5969,376700.0],["1995-04-21",33.7957,33.9945,33.2988,33.7957,302800.0],["1995-04-24",33.7957,34.2927,33.5969,33.8951,226700.0],["1995-04-25",33.7957,34.0939,33.5969,33.8951,190500.0],["1995-04-26",33.9945,34.2927,33.8951,34.2927,221600.0],["1995-04-27",33.8951,33.8951,33.4975,33.8951,159000.0],["1995-04-28",33.9945,34.1933,33.5969,33.9945,140100.0],["1995-05-01",34.1933,34.1933,33.2987,33.4975,144300.0],["1995-05-02",33.5969,33.5969,33.0005,33.0005,168600.0],["1995-05-03",33.1,33.8951,33.0006,33.7957,329600.0],["1995-05-04",34.1933,34.4915,33.7957,33.8951,229700.0],["1995-05-05",34.0939,34.1933,33.5969,33.5969,192400.0],["1995-05-08",33.5969,34.5909,33.5969,34.4915,380700.0],["1995-05-09",34.5909,34.6903,34.2927,34.6903,193300.0],["1995-05-10",34.5909,35.0879,34.5909,35.0879,249700.0],["1995-05-11",35.0879,35.0879,34.7897,34.8891,149000.0],["1995-05-12",34.8891,35.7837,34.8891,35.2867,209300.0],["1995-05-15",33.3981,33.5969,33.0999,33.4975,653000.0],["1995-05-16",34.1933,34.5909,33.7957,33.7957,295900.0],["1995-05-17",33.8951,33.8951,33.3981,33.4975,307800.0],["1995-05-18",33.4975,33.4975,33.0999,33.1993,80800.0],["1995-05-19",33.1993,33.3981,32.5035,33.0005,253500.0],["1995-05-22",33.0999,33.3981,33.0999,33.1993,121900.0],["1995-05-23",37.1753,38.4675,36.6783,37.5729,3717100.0],["1995-05-24",37.9705,38.0699,36.1813,37.4735,1010300.0],["1995-05-25",37.4735,37.4735,36.5789,36.5789,351200.0],["1995-05-26",36.5789,36.8771,36.4795,36.6783,357200.0],["1995-05-30",36.6783,36.9765,36.5789,36.8771,281000.0],["1995-05-31",36.8771,37.3741,36.7777,37.3741,423600.0],["1995-06-01",37.3741,37.5729,36.9765,37.2747,395900.0],["1995-06-02",37.2747,38.2687,37.0759,38.2687,581800.0],["1995-06-05",38.1693,39.3621,38.0699,39.1633,635200.0],["1995-06-06",39.0639,39.6603,38.9645,39.5609,610900.0],["1995-06-07",39.6603,39.6603,39.0639,39.2627,309900.0],["1995-06-08",39.3621,39.8591,39.2627,39.5609,273400.0],["1995-06-09",39.3621,39.5609,38.8651,39.0639,381900.0],["1995-06-12",39.0639,39.1633,38.8651,39.0639,295900.0],["1995-06-13",39.0639,39.1633,38.8651,39.0639,719800.0],["1995-06-14",39.0639,39.1633,38.8651,39.1633,265500.0],["1995-06-15",39.0639,39.1633,38.9645,39.0639,156100.0],["1995-06-16",39.0639,39.0639,38.4675,38.4675,836600.0],["1995-06-19",38.5669,38.9645,38.0699,38.9645,541600.0],["1995-06-20",38.9645,38.9645,38.3681,38.3681,546800.0],["1995-06-21",38.4675,38.4675,38.1693,38.2687,453300.0],["1995-06-22",38.3681,38.8651,38.3681,38.7657,557000.0],["1995-06-23",38.4675,38.5669,38.1693,38.4675,488700.0],["1995-06-26",38.3681,38.5669,38.1693,38.2687,341400.0],["1995-06-27",38.3681,38.7657,38.3681,38.4675,443800.0],["1995-06-28",38.4675,39.0639,38.3681,38.9645,410700.0],["1995-06-29",38.9645,39.4615,38.9645,39.3621,564600.0],["1995-06-30",39.3621,39.9585,39.3621,39.8591,327600.0],["1995-07-03",39.8591,40.2567,39.8591,40.1573,198000.0],["1995-07-05",39.9585,39.9585,39.5609,39.7597,713700.0],["1995-07-06",39.5609,39.8591,39.5609,39.7597,1487400.0],["1995-07-07",39.8591,39.8591,39.3621,39.5609,192700.0],["1995-07-10",39.5609,39.8591,39.5609,39.7597,608000.0],["1995-07-11",39.5609,39.6603,39.0639,39.1633,298400.0],["1995-07-12",39.1633,39.2627,38.3681,38.7657,505300.0],["1995-07-13",38.7657,39.0639,38.6663,38.8651,508700.0],["1995-07-14",38.8651,38.9645,38.6663,38.6663,212600.0],["1995-07-17",38.4675,38.6663,38.3681,38.6663,199700.0],["1995-07-18",38.5669,38.7657,38.2687,38.3681,295900.0],["1995-07-19",38.2687,38.4675,38.2687,38.3681,385700.0],["1995-07-20",38.4675,38.4675,38.2687,38.3681,316800.0],["1995-07-21",37.1753,37.4735,36.2807,37.1753,2226200.0],["1995-07-24",37.0759,37.1753,36.1813,36.1813,869100.0],["1995-07-25",36.0819,36.7777,36.0819,36.7777,608700.0],["1995-07-26",36.4795,36.4795,35.5849,36.1813,1285000.0],["1995-07-27",36.2807,36.4795,35.8831,35.9825,477000.0],["1995-07-28",35.7837,36.0819,35.4855,35.9825,553700.0],["1995-07-31",36.0819,36.0819,35.6843,35.8831,277700.0],["1995-08-01",35.7837,36.1813,35.7837,35.9825,177000.0],["1995-08-02",36.3801,36.6783,35.2867,35.5849,453600.0],["1995-08-03",35.5849,35.9825,35.3861,35.9825,174500.0],["1995-08-04",35.9825,36.1813,35.8831,35.9825,236900.0],["1995-08-07",35.9825,36.3801,35.7837,35.9825,209400.0],["1995-08-08",35.8831,35.9825,35.2867,35.4855,441700.0],["1995-08-09",35.4855,35.4855,34.9885,35.0879,406500.0],["1995-08-10",34.9885,34.9885,34.1933,34.3921,579100.0],["1995-08-11",34.3921,34.4915,33.9945,34.3921,624900.0],["1995-08-14",34.3921,34.8891,34.2927,34.8891,195700.0],["1995-08-15",34.9885,34.9885,34.1933,34.3921,309100.0],["1995-08-16",34.1933,34.3921,33.9945,34.3921,365800.0],["1995-08-17",34.3921,34.5909,34.2927,34.2927,365400.0],["1995-08-18",34.1933,34.3921,34.0939,34.2927,468400.0],["1995-08-21",34.3921,34.5909,34.1933,34.2927,289100.0],["1995-08-22",34.4915,34.7897,34.2927,34.3921,465900.0],["1995-08-23",34.2927,34.7897,34.2927,34.5909,647400.0],["1995-08-24",35.0879,35.5849,34.9885,35.4855,1623800.0],["1995-08-25",35.4855,35.9825,35.4855,35.8831,724900.0],["1995-08-28",35.8831,35.9825,35.7837,35.8831,205200.0],["1995-08-29",35.6843,35.9825,35.6843,35.8831,228900.0],["1995-08-30",35.7837,35.8831,35.6843,35.8831,340400.0],["1995-08-31",35.8831,35.8831,35.6843,35.7837,460600.0],["1995-09-01",35.7837,35.7837,35.5849,35.5849,83300.0],["1995-09-05",35.5849,35.9825,35.5849,35.9825,331000.0],["1995-09-06",35.9825,36.1813,35.8831,36.0819,510600.0],["1995-09-07",35.9825,36.0819,35.7837,35.8831,655200.0],["1995-09-08",35.8831,35.8831,35.7837,35.7837,235300.0],["1995-09-11",35.6843,35.6843,35.4855,35.5849,337400.0],["1995-09-12",35.5849,35.5849,35.1873,35.1873,474600.0],["1995-09-13",35.2867,35.2867,34.8891,35.0879,291800.0],["1995-09-14",34.9885,35.1873,34.9885,35.1873,949300.0],["1995-09-15",35.2867,35.2867,34.9885,35.2867,218200.0],["1995-09-18",35.1873,35.2867,34.9885,35.0879,459100.0],["1995-09-19",34.1933,34.1933,30.615,30.8138,4520900.0],["1995-09-20",31.0126,31.0126,28.627,29.124,3557100.0],["1995-09-21",29.4222,29.7204,28.7264,29.4222,1831200.0],["1995-09-22",28.8258,29.3228,28.8258,28.9252,1550600.0],["1995-09-25",29.124,29.3228,28.9252,29.2234,767500.0],["1995-09-26",29.4222,29.8198,29.4222,29.7204,888500.0],["1995-09-27",29.7204,30.118,29.4222,29.7204,786100.0],["1995-09-28",29.621,30.7144,29.4222,30.5156,822500.0],["1995-09-29",30.3168,30.8138,30.118,30.8138,1214700.0],["1995-10-02",30.9132,31.4102,30.8138,30.8138,845800.0],["1995-10-03",30.8138,31.2114,30.8138,31.0126,373200.0],["1995-10-04",31.0126,31.0126,30.2174,30.4162,1732700.0],["1995-10-05",30.2174,30.615,29.9192,30.0186,332500.0],["1995-10-06",30.0186,30.0186,28.4282,29.0246,916000.0],["1995-10-09",29.0246,29.0246,28.0306,28.2294,453800.0],["1995-10-10",28.0306,29.0246,27.2354,28.7264,475600.0],["1995-10-11",28.8258,28.9252,28.4282,28.5276,245000.0],["1995-10-12",28.627,28.627,27.7324,28.13,390300.0],["1995-10-13",28.2294,28.5276,27.9312,28.13,263500.0],["1995-10-16",28.2294,28.627,28.2294,28.627,189300.0],["1995-10-17",28.627,28.627,28.0306,28.2294,340700.0],["1995-10-18",28.13,28.8258,28.13,28.3288,323000.0],["1995-10-19",28.3288,28.3288,27.8318,28.0306,227400.0],["1995-10-20",28.0306,28.0306,27.2354,27.9312,237800.0],["1995-10-23",27.8318,27.8318,27.3348,27.633,319200.0],["1995-10-24",28.0306,28.2294,27.633,28.2294,331700.0],["1995-10-25",27.7324,28.13,27.7324,27.9312,430000.0],["1995-10-26",27.7324,27.7324,26.8378,27.4342,576800.0],["1995-10-27",27.4342,27.4342,26.639,26.639,363200.0],["1995-10-30",27.0366,28.2294,26.9372,27.8318,783900.0],["1995-10-31",28.0306,28.13,27.7324,27.7324,506300.0],["1995-11-01",27.8318,27.8318,27.5336,27.5336,301500.0],["1995-11-02",27.4342,27.7324,27.2354,27.4342,500400.0],["1995-11-03",27.5336,27.7324,27.4342,27.5336,344300.0],["1995-11-06",27.633,27.633,27.136,27.4342,227300.0],["1995-11-07",27.4342,28.5276,27.3348,27.8318,526600.0],["1995-11-08",29.2234,29.5216,28.8258,29.5216,953400.0],["1995-11-09",29.7204,30.5156,29.621,30.4162,1184100.0],["1995-11-10",30.8138,31.8078,30.8138,31.8078,784600.0],["1995-11-13",31.8078,31.8078,31.2114,31.4102,465100.0],["1995-11-14",31.2114,31.9072,31.2114,31.9072,662400.0],["1995-11-15",31.8078,33.1993,31.8078,32.2054,682000.0],["1995-11-16",32.4041,32.6029,32.4041,32.6029,231600.0],["1995-11-17",32.8017,32.8017,32.2053,32.5035,311300.0],["1995-11-20",32.5035,32.7023,32.4041,32.5035,417400.0],["1995-11-21",32.5035,32.8017,32.5035,32.8017,213800.0],["1995-11-22",32.8017,34.0939,32.4041,34.0939,737600.0],["1995-11-24",33.7957,33.8951,33.6964,33.7957,164500.0],["1995-11-27",33.5969,35.4855,33.5969,34.8891,1018800.0],["1995-11-28",34.6903,34.6903,34.1933,34.4915,775100.0],["1995-11-29",34.4915,34.4915,33.7957,33.7957,522400.0],["1995-11-30",33.8951,33.8951,33.2987,33.2987,547600.0],["1995-12-01",33.3981,33.3981,32.8017,33.0999,345400.0],["1995-12-04",33.0005,33.3981,33.0005,33.3981,463900.0],["1995-12-05",33.2987,33.6963,33.1993,33.4975,413200.0],["1995-12-06",33.597,33.6964,33.597,33.6964,254400.0],["1995-12-07",33.4976,33.8951,33.4976,33.6964,321800.0],["1995-12-08",33.6963,33.6963,33.3981,33.5969,264700.0],["1995-12-11",33.4975,33.5969,33.1993,33.2987,198000.0],["1995-12-12",33.2987,33.2987,32.8017,32.9011,550900.0],["1995-12-13",32.8017,32.8017,32.3047,32.6029,270700.0],["1995-12-14",32.6029,32.6029,32.3047,32.6029,411400.0],["1995-12-15",32.603,32.603,32.2054,32.3048,815700.0],["1995-12-18",32.0066,32.106,31.7084,31.8078,1156700.0],["1995-12-19",31.7084,32.4042,31.7084,32.4042,459500.0],["1995-12-20",32.4041,32.9011,32.3047,32.7023,561300.0],["1995-12-21",32.8017,32.9011,32.7023,32.9011,292400.0],["1995-12-22",32.9011,33.0005,32.7023,32.8017,245300.0],["1995-12-26",32.9011,33.1993,32.6029,32.6029,217100.0],["1995-12-27",32.5035,33.0999,32.5035,33.0005,323300.0],["1995-12-28",32.9011,33.1993,32.9011,33.0999,316400.0],["1995-12-29",33.0999,33.2987,33.0005,33.1993,170800.0],["1996-01-02",33.1993,33.4975,33.0999,33.4975,291200.0],["1996-01-03",33.4975,33.4975,33.1993,33.3981,634500.0],["1996-01-04",33.3981,33.3981,33.1993,33.2987,989100.0],["1996-01-05",33.1993,33.3981,33.1993,33.3981,317700.0],["1996-01-08",33.3981,33.3981,33.2987,33.2987,36900.0],["1996-01-09",33.3981,33.3981,33.0005,33.0005,566700.0],["1996-01-10",33.0999,33.1993,33.0999,33.0999,595200.0],["1996-01-11",33.2987,33.2987,33.0999,33.0999,136800.0],["1996-01-12",33.0999,33.2987,33.0005,33.1993,457000.0],["1996-01-15",33.2987,33.2987,33.1993,33.2987,432200.0],["1996-01-16",33.2987,33.2987,33.0999,33.1993,455400.0],["1996-01-17",33.1993,33.1993,32.9011,33.0005,239400.0],["1996-01-18",32.9011,33.0999,32.8017,33.0999,654000.0],["1996-01-19",32.9011,33.0005,32.8017,32.9011,505600.0],["1996-01-22",32.8017,32.9011,32.8017,32.9011,586400.0],["1996-01-23",32.8017,32.9011,32.7023,32.8017,997400.0],["1996-01-24",32.8017,32.8017,32.6029,32.7023,439500.0],["1996-01-25",32.7023,32.7023,32.6029,32.6029,445600.0],["1996-01-26",32.7023,32.7023,32.3048,32.4042,334700.0],["1996-01-29",32.4041,32.5035,32.3047,32.5035,1951900.0],["1996-01-30",32.5036,32.5036,32.3048,32.3048,428500.0],["1996-01-31",32.5035,32.9011,32.5035,32.7023,1423200.0],["1996-02-01",32.7023,33.0005,32.3048,32.9011,700000.0],["1996-02-02",32.9011,33.0999,32.3047,32.6029,877100.0],["1996-02-05",32.5035,33.0005,32.5035,32.9011,475600.0],["1996-02-06",32.9011,32.9011,32.6029,32.8017,791000.0],["1996-02-07",32.8017,33.2987,32.7023,33.2987,1158900.0],["1996-02-08",33.2987,33.9945,33.1993,33.9945,646300.0],["1996-02-09",34.0939,34.1933,33.4975,33.8951,789600.0],["1996-02-12",33.8951,34.0939,33.7957,34.0939,311100.0],["1996-02-13",34.4915,35.7837,34.4915,35.2867,1553900.0],["1996-02-14",35.2867,36.0819,35.2867,35.6843,870900.0],["1996-02-15",35.6843,37.1753,35.6843,36.3801,988300.0],["1996-02-16",36.4795,36.5789,36.0819,36.0819,552700.0],["1996-02-20",35.5849,37.2747,35.4855,36.2807,613300.0],["1996-02-21",36.1813,37.8711,36.1813,37.6723,628300.0],["1996-02-22",38.1693,39.0639,37.8711,38.9645,873700.0],["1996-02-23",38.9645,39.5609,38.7657,39.3621,553600.0],["1996-02-26",40.5549,40.5549,38.1693,38.1693,1823400.0],["1996-02-27",38.4675,38.9645,38.0699,38.5669,759600.0],["1996-02-28",38.9645,39.1633,38.5669,38.7657,724900.0],["1996-02-29",38.5669,38.5669,36.9765,37.4735,1692200.0],["1996-03-01",37.5729,38.1693,37.0759,38.1693,350100.0],["1996-03-04",38.9645,40.0579,38.9645,39.7597,429800.0],["1996-03-05",39.5609,39.6603,39.0639,39.6603,450200.0],["1996-03-06",39.6603,39.7597,39.2627,39.2627,460000.0],["1996-03-07",40.0579,40.1573,39.3621,39.3621,365500.0],["1996-03-08",38.3681,39.0639,37.9705,38.1693,515800.0],["1996-03-11",38.2687,38.7657,37.9705,38.5669,595000.0],["1996-03-12",38.1693,38.3681,37.5729,37.7717,266300.0],["1996-03-13",37.7717,38.3713,37.4719,37.6718,279000.0],["1996-03-14",37.7717,38.5711,37.5719,38.1714,437300.0],["1996-03-15",38.3713,38.9708,37.9716,38.9708,281200.0],["1996-03-18",39.1707,39.8701,38.5711,38.9708,306000.0],["1996-03-19",39.1707,39.3705,38.5711,38.771,174300.0],["1996-03-20",39.0707,39.6703,38.8709,39.6703,203900.0],["1996-03-21",39.6703,40.1699,39.2706,39.2706,349400.0],["1996-03-22",39.4704,39.7702,39.4704,39.6703,197400.0],["1996-03-25",39.4704,39.9701,38.671,38.8709,175900.0],["1996-03-26",38.671,38.771,38.1714,38.4712,1287800.0],["1996-03-27",38.5711,39.0707,38.3713,38.771,750200.0],["1996-03-28",38.5711,38.8709,38.3713,38.671,239300.0],["1996-03-29",38.5711,39.0707,38.5711,38.9708,213700.0],["1996-04-01",38.771,38.9708,38.671,38.771,210500.0],["1996-04-02",38.771,38.8709,38.4712,38.671,382900.0],["1996-04-03",38.5711,38.5711,38.1714,38.4712,1097700.0],["1996-04-04",38.0715,38.2713,37.2721,37.7717,547500.0],["1996-04-08",37.9716,37.9716,36.7725,37.6718,279100.0],["1996-04-09",37.6718,37.6718,36.7725,36.9723,548000.0],["1996-04-10",36.8724,36.9723,34.8739,35.6733,981400.0],["1996-04-11",35.6733,35.8731,34.9738,34.9738,546100.0],["1996-04-12",35.3735,35.8731,35.1736,35.2736,1787000.0],["1996-04-15",35.7732,35.8731,35.2736,35.4734,405800.0],["1996-04-16",35.5734,35.8731,35.1737,35.8731,768600.0],["1996-04-17",35.9731,36.2728,35.8731,35.8731,350400.0],["1996-04-18",36.1729,36.1729,35.7732,35.8731,231200.0],["1996-04-19",35.9731,37.5719,35.9731,36.9723,727400.0],["1996-04-22",37.2721,37.6718,36.9723,37.4719,310700.0],["1996-04-23",37.4719,37.4719,36.9723,36.9723,209500.0],["1996-04-24",37.1722,37.7717,37.0722,37.5719,187200.0],["1996-04-25",37.4719,37.7717,37.372,37.7717,316400.0],["1996-04-26",37.7717,37.7717,37.0722,37.0722,165200.0],["1996-04-29",37.2721,37.4719,36.9723,37.2721,206400.0],["1996-04-30",37.372,37.7717,37.0722,37.6718,186900.0],["1996-05-01",37.4719,37.6718,36.9723,37.372,201900.0],["1996-05-02",36.8697,37.0706,36.066,36.3674,285600.0],["1996-05-03",36.8697,37.1711,36.5683,36.6688,355100.0],["1996-05-06",36.5683,36.5683,35.3628,36.066,271600.0],["1996-05-07",35.7646,36.2669,35.7646,36.1665,373200.0],["1996-05-08",35.7646,36.2669,35.4632,35.7646,357000.0],["1996-05-09",35.9655,36.3674,35.4632,35.6641,418200.0],["1996-05-10",35.7646,35.9655,35.5637,35.5637,163400.0],["1996-05-13",35.6641,35.7646,35.4632,35.6641,399000.0],["1996-05-14",35.7646,36.8697,35.6642,36.8697,378100.0],["1996-05-15",36.8697,37.2716,36.5683,36.6688,306600.0],["1996-05-16",36.4679,37.5729,36.1665,36.8697,335200.0],["1996-05-17",36.9702,37.1711,36.7692,36.7692,243800.0],["1996-05-20",36.7692,37.372,36.6688,37.2716,281000.0],["1996-05-21",37.5729,38.5776,37.5729,38.3766,436500.0],["1996-05-22",38.1757,38.5776,37.8743,38.3766,574000.0],["1996-05-23",38.4771,38.8789,38.1757,38.1757,135000.0],["1996-05-24",38.3766,38.5776,37.8743,38.1757,138600.0],["1996-05-28",38.1757,38.2762,37.7739,37.9748,131500.0],["1996-05-29",37.8743,38.3766,37.8743,37.8743,221300.0],["1996-05-30",37.7739,38.4771,37.6734,38.2762,214600.0],["1996-05-31",38.2762,38.3766,37.372,37.5729,185300.0],["1996-06-03",37.5729,37.9748,37.372,37.9748,131200.0],["1996-06-04",38.0752,38.2762,37.7739,38.1757,175300.0],["1996-06-05",38.3766,38.5776,37.9748,38.4771,222200.0],["1996-06-06",38.3766,38.8789,38.2762,38.7785,201100.0],["1996-06-07",38.0753,38.9794,37.8743,38.9794,773900.0],["1996-06-10",39.0799,39.0799,38.7785,38.879,160700.0],["1996-06-11",38.8789,39.4817,38.2762,38.4771,290500.0],["1996-06-12",38.678,38.9794,38.4771,38.4771,143800.0],["1996-06-13",38.5776,38.5776,37.9748,38.0752,146700.0],["1996-06-14",37.9748,38.2762,37.4725,37.5729,244400.0],["1996-06-17",37.6734,37.7739,37.2716,37.7739,117300.0],["1996-06-18",37.6734,38.0752,37.6734,37.9748,90800.0],["1996-06-19",37.8743,38.2762,37.7739,38.0752,239900.0],["1996-06-20",38.2762,38.4771,38.0753,38.4771,352800.0],["1996-06-21",38.678,38.678,38.1757,38.3766,474300.0],["1996-06-24",38.3766,38.7785,37.6734,38.0752,244300.0],["1996-06-25",38.0753,38.0753,36.6688,37.2716,360600.0],["1996-06-26",37.2715,37.7739,36.1665,36.2669,194800.0],["1996-06-27",36.4679,36.6688,36.3674,36.5683,403000.0],["1996-06-28",36.7692,36.7692,35.8651,36.1665,394900.0],["1996-07-01",36.1665,37.372,36.1665,37.1711,661700.0],["1996-07-02",37.5729,37.5729,35.9655,36.1665,515400.0],["1996-07-03",36.1665,36.1665,35.7646,35.9655,322000.0],["1996-07-05",35.6641,35.7646,35.3628,35.5637,81500.0],["1996-07-08",35.5637,35.6642,33.9563,34.1572,381100.0],["1996-07-09",34.76,35.2623,34.76,34.9609,362100.0],["1996-07-10",35.0614,35.2623,34.3581,34.8604,233100.0],["1996-07-11",34.6595,34.76,33.1526,33.1526,341200.0],["1996-07-12",33.454,33.8558,32.9517,33.5544,308400.0],["1996-07-15",33.8558,34.5591,33.6549,33.7554,348300.0],["1996-07-16",34.9609,35.8651,34.5591,35.4632,1080000.0],["1996-07-17",35.6641,36.3674,35.6641,35.7646,614700.0],["1996-07-18",35.9655,35.9655,35.0614,35.3628,300200.0],["1996-07-19",34.9609,35.0614,33.8558,34.6595,343800.0],["1996-07-22",34.4586,35.3628,34.2577,34.8604,314000.0],["1996-07-23",34.8605,34.9609,34.2577,34.4586,251900.0],["1996-07-24",33.7554,34.3581,33.6549,34.1572,264500.0],["1996-07-25",34.3581,35.9655,34.2577,35.5637,429900.0],["1996-07-26",35.5637,35.7646,35.2623,35.3628,432300.0],["1996-07-29",35.4632,35.6642,35.3628,35.3628,178900.0],["1996-07-30",35.5637,35.6641,35.3628,35.5637,161600.0],["1996-07-31",35.4632,36.066,35.4632,35.7646,209000.0],["1996-08-01",35.6636,36.2698,35.5625,36.0677,291000.0],["1996-08-02",36.4718,37.9873,36.4718,37.9873,583600.0],["1996-08-05",37.8863,38.7955,37.8863,38.4924,432900.0],["1996-08-06",38.3914,38.5935,37.7852,38.0883,283300.0],["1996-08-07",38.2904,38.2904,37.8862,38.1893,369100.0],["1996-08-08",38.0883,38.1893,37.5831,38.1893,341600.0],["1996-08-09",38.1893,38.6945,37.5832,38.2904,220100.0],["1996-08-12",38.0883,39.1996,38.0883,39.1996,474000.0],["1996-08-13",39.0986,39.0986,38.4924,38.7955,248700.0],["1996-08-14",38.6945,39.8058,38.6945,39.5027,263000.0],["1996-08-15",39.6037,39.6037,39.1996,39.4017,216900.0],["1996-08-16",39.4017,39.8058,39.3007,39.6038,235600.0],["1996-08-19",39.7048,40.0079,39.6037,39.8058,73800.0],["1996-08-20",39.7048,39.7048,38.9976,39.4017,150400.0],["1996-08-21",39.4017,39.4017,38.3914,39.0986,145400.0],["1996-08-22",39.0986,40.0079,38.9976,39.1996,202100.0],["1996-08-23",38.9976,39.9068,38.5934,39.9068,173400.0],["1996-08-26",39.6038,39.6038,39.0986,39.3007,151100.0],["1996-08-27",39.3007,39.3007,38.7955,39.0986,121000.0],["1996-08-28",39.1996,39.6037,38.8965,39.4017,125800.0],["1996-08-29",39.3007,39.3007,38.0883,38.3914,269200.0],["1996-08-30",38.3914,38.3914,37.4821,37.7852,218500.0],["1996-09-03",36.5728,37.8862,36.1687,37.7852,380700.0],["1996-09-04",37.3811,37.9873,36.8759,37.9873,291400.0],["1996-09-05",37.4821,37.6842,37.078,37.3811,377600.0],["1996-09-06",37.3811,38.1893,36.6739,37.7852,246900.0],["1996-09-09",37.9873,38.5935,37.6842,38.4924,206800.0],["1996-09-10",38.6945,38.6945,37.6337,37.8862,270500.0],["1996-09-11",37.9873,37.9873,36.977,37.2801,661400.0],["1996-09-12",37.4821,37.8862,36.8759,37.5832,169300.0],["1996-09-13",37.9873,38.8965,37.4821,38.8965,748400.0],["1996-09-16",38.7955,38.7955,38.3914,38.5935,326100.0],["1996-09-17",38.5934,38.6945,37.4821,37.7852,175500.0],["1996-09-18",37.7852,37.7852,36.7749,36.977,460800.0],["1996-09-19",36.7749,37.3811,36.5729,37.179,374200.0],["1996-09-20",37.179,37.3811,36.6739,37.078,336000.0],["1996-09-23",36.977,36.977,36.2698,36.7749,188600.0],["1996-09-24",36.4718,36.977,36.4718,36.7749,340000.0],["1996-09-25",36.977,37.078,36.5729,36.8759,241800.0],["1996-09-26",36.977,36.977,36.4718,36.5728,212500.0],["1996-09-27",36.4718,37.4821,36.4718,37.3811,362500.0],["1996-09-30",37.2801,37.8862,37.179,37.2801,157600.0],["1996-10-01",37.4821,37.4821,36.8759,36.977,153200.0],["1996-10-02",37.078,37.4821,36.7749,37.179,257600.0],["1996-10-03",37.3811,37.5832,37.179,37.179,197500.0],["1996-10-04",37.3811,37.9873,36.8759,37.9873,293600.0],["1996-10-07",38.0883,38.4924,38.0883,38.3914,334700.0],["1996-10-08",38.3914,38.9976,38.3914,38.5935,241700.0],["1996-10-09",38.4924,38.5935,38.1893,38.4924,272900.0],["1996-10-10",38.3914,38.6945,38.3914,38.5935,201500.0],["1996-10-11",38.6945,38.7955,38.3914,38.6945,168300.0],["1996-10-14",38.7955,39.0986,37.9873,37.9873,310700.0],["1996-10-15",38.1893,38.6945,38.1893,38.6945,215700.0],["1996-10-16",38.6945,39.0986,38.3914,39.0986,250700.0],["1996-10-17",38.9976,40.1089,38.9976,40.1089,315400.0],["1996-10-18",40.1089,40.1089,38.8965,38.8965,377100.0],["1996-10-21",38.8966,38.9976,37.9873,38.4924,384200.0],["1996-10-22",38.5935,38.6945,37.8862,38.0883,214300.0],["1996-10-23",37.9873,38.3914,37.7852,37.8862,546200.0],["1996-10-24",37.9873,37.9873,37.2801,37.3811,198000.0],["1996-10-25",37.3811,38.3914,37.3811,38.2904,2614300.0],["1996-10-28",38.0883,38.5935,37.9873,37.9873,546500.0],["1996-10-29",38.0883,38.6945,37.8863,38.5935,456300.0],["1996-10-30",38.7955,39.1996,38.5934,38.9976,585200.0],["1996-10-31",38.6929,39.4038,38.4898,38.9976,1840700.0],["1996-11-01",39.0991,39.3022,38.3882,38.7945,215000.0],["1996-11-04",38.9976,38.9976,38.5913,38.9976,113500.0],["1996-11-05",39.2007,39.3022,38.3882,38.6929,328000.0],["1996-11-06",38.6929,39.2007,38.3882,39.0991,234700.0],["1996-11-07",38.896,41.0287,38.7945,40.9271,626100.0],["1996-11-08",41.0287,41.1303,40.3178,40.8256,575700.0],["1996-11-11",40.9271,41.2318,40.724,40.724,295900.0],["1996-11-12",40.8256,41.3334,40.5209,41.3334,353800.0],["1996-11-13",41.3334,41.3334,41.0287,41.2318,501400.0],["1996-11-14",41.2318,41.3334,41.0287,41.1302,413200.0],["1996-11-15",41.2318,41.5365,41.0287,41.3334,435700.0],["1996-11-18",41.1303,41.2318,40.6225,40.8256,189900.0],["1996-11-19",40.9271,41.1303,40.5717,41.0287,472900.0],["1996-11-20",40.9271,41.3334,40.5717,41.0287,355500.0],["1996-11-21",41.4349,42.0443,41.4349,41.638,289700.0],["1996-11-22",41.4349,41.8411,41.2318,41.638,413400.0],["1996-11-25",41.638,42.8567,41.4349,42.3489,648800.0],["1996-11-26",42.2474,43.2629,42.2474,42.8567,525700.0],["1996-11-27",42.8567,43.466,42.8567,43.1614,312800.0],["1996-11-29",43.0598,43.2629,42.9583,43.0598,41400.0],["1996-12-02",43.0598,43.0598,42.2474,42.8567,216200.0],["1996-12-03",42.7552,42.9583,41.9427,42.3489,250400.0],["1996-12-04",42.3489,42.4505,41.8411,42.4505,495000.0],["1996-12-05",42.2474,42.6536,42.0442,42.6536,395100.0],["1996-12-06",41.8412,42.4505,41.8412,42.2474,205900.0],["1996-12-09",42.2474,42.3489,41.3334,41.5365,250400.0],["1996-12-10",41.8411,42.1458,40.6225,40.6225,644800.0],["1996-12-11",40.6225,41.3334,40.4194,40.9271,767300.0],["1996-12-12",41.2318,42.0443,41.1302,41.8411,444500.0],["1996-12-13",41.638,41.638,41.3334,41.4349,397000.0],["1996-12-16",41.4349,41.638,41.4349,41.4349,269100.0],["1996-12-17",41.4349,41.8411,41.3334,41.5365,378200.0],["1996-12-18",41.5365,41.9427,41.4349,41.5365,641400.0],["1996-12-19",41.5365,42.0443,41.2826,41.8411,303600.0],["1996-12-20",43.0598,43.0598,41.9427,42.552,641000.0],["1996-12-23",42.6536,42.9583,42.552,42.8567,193000.0],["1996-12-24",42.8567,43.2629,42.8567,43.0598,117800.0],["1996-12-26",43.2629,43.8723,43.2629,43.8723,147000.0],["1996-12-27",44.6847,44.6847,44.2785,44.5832,457800.0],["1996-12-30",44.6847,45.0909,44.4816,44.6847,173100.0],["1996-12-31",44.6847,44.6847,43.6692,44.1769,141200.0],["1997-01-02",44.38,44.38,43.2629,43.6691,226500.0],["1997-01-03",43.8723,44.1769,43.2629,43.5676,370300.0],["1997-01-06",43.2629,43.466,42.7551,43.466,492800.0],["1997-01-07",43.1614,43.466,42.9583,43.466,529000.0],["1997-01-08",43.466,43.6692,42.9583,43.1614,358600.0],["1997-01-09",43.1614,43.466,43.0598,43.0598,372000.0],["1997-01-10",42.6536,42.6536,42.0443,42.1458,486200.0],["1997-01-13",42.4505,43.5676,42.3489,43.466,348600.0],["1997-01-14",43.5676,43.5676,43.0598,43.2629,248800.0],["1997-01-15",43.1614,45.4972,43.1614,44.4816,510700.0],["1997-01-16",44.5832,45.7003,44.5832,45.1925,365800.0],["1997-01-17",45.3956,46.1065,45.2941,45.4972,176200.0],["1997-01-20",45.7003,47.1221,45.5987,46.7158,463400.0],["1997-01-21",46.7158,48.5439,46.4112,48.0361,683900.0],["1997-01-22",47.9345,47.9345,46.1065,46.1065,518700.0],["1997-01-23",46.7158,46.9189,45.4972,45.5987,443200.0],["1997-01-24",45.294,45.9034,44.6847,45.5987,307300.0],["1997-01-27",46.1065,46.4112,45.8018,46.0049,278600.0],["1997-01-28",46.1065,46.4112,44.9894,45.0909,199300.0],["1997-01-29",45.4972,46.2081,45.4972,45.7003,376200.0],["1997-01-30",45.7003,47.1284,45.7003,46.9244,261100.0],["1997-01-31",46.9244,47.7405,46.5164,46.9244,400700.0],["1997-02-03",47.0264,47.0264,46.1083,46.2103,167400.0],["1997-02-04",46.3123,46.9244,45.9043,46.7204,262600.0],["1997-02-05",46.9244,47.1284,45.2922,45.5983,149200.0],["1997-02-06",45.5983,45.8023,45.3942,45.8023,155800.0],["1997-02-07",45.8023,46.9244,45.8023,46.9244,158800.0],["1997-02-10",47.2304,47.9445,47.1284,47.1284,400800.0],["1997-02-11",47.3324,48.4545,47.3324,47.7405,290300.0],["1997-02-12",47.7405,48.0465,47.2304,47.7405,359400.0],["1997-02-13",47.5364,48.2505,47.4344,48.2505,292000.0],["1997-02-14",47.9445,47.9445,47.1284,47.1284,244600.0],["1997-02-18",47.2304,47.8425,46.7204,47.8425,282500.0],["1997-02-19",47.6385,47.7405,47.1284,47.4344,174400.0],["1997-02-20",47.4344,47.4344,46.5164,46.9244,187600.0],["1997-02-21",46.9244,46.9244,46.3123,46.6183,196700.0],["1997-02-24",46.4143,46.5163,46.3123,46.5163,197300.0],["1997-02-25",46.5164,46.5164,45.7003,45.9043,253200.0],["1997-02-26",45.9043,45.9043,44.8842,45.5983,356600.0],["1997-02-27",45.9043,45.9043,45.4963,45.4963,226100.0],["1997-02-28",45.5983,45.9043,45.2922,45.2922,165400.0],["1997-03-03",45.2922,45.3942,44.7822,45.0882,246500.0],["1997-03-04",45.0882,45.0882,43.7621,43.8641,477800.0],["1997-03-05",44.2721,45.1902,44.2721,44.4762,1070900.0],["1997-03-06",44.6802,44.8842,43.5581,43.8641,701100.0],["1997-03-07",44.2721,45.7003,44.1701,44.3742,698600.0],["1997-03-10",44.1701,45.3942,43.4561,45.1902,392900.0],["1997-03-11",45.0882,46.5164,44.9862,46.2103,1274400.0],["1997-03-12",46.3123,46.3123,44.5782,44.9862,302300.0],["1997-03-13",44.8842,44.8842,43.9661,44.0681,298300.0],["1997-03-14",44.1701,44.3742,43.6601,44.0681,387000.0],["1997-03-17",44.0681,44.0681,43.3541,43.5581,291800.0],["1997-03-18",43.7621,44.4762,43.4561,43.9661,223200.0],["1997-03-19",44.0681,44.0681,43.048,43.9661,212500.0],["1997-03-20",43.7621,43.7621,42.436,43.252,332300.0],["1997-03-21",43.4561,43.8641,43.2521,43.5581,259700.0],["1997-03-24",43.5581,44.7822,43.5581,44.5782,214100.0],["1997-03-25",44.4762,44.9862,43.2521,43.5581,229600.0],["1997-03-26",43.5581,44.0681,43.048,43.6601,154500.0],["1997-03-27",44.0681,44.3741,42.1299,42.64,214400.0],["1997-03-31",42.844,43.5581,42.1299,42.1299,338000.0],["1997-04-01",41.9259,42.538,41.7219,42.2319,315000.0],["1997-04-02",42.1299,43.354,42.1299,42.742,322700.0],["1997-04-03",42.538,44.0681,42.436,43.6601,536400.0],["1997-04-04",43.3541,44.5782,43.2521,44.0681,390900.0],["1997-04-07",43.9661,44.7822,43.9661,44.3742,267500.0],["1997-04-08",44.3742,44.6802,43.7621,44.5782,139200.0],["1997-04-09",44.7822,44.7822,43.9661,44.2721,167000.0],["1997-04-10",44.5782,44.9862,44.4762,44.5782,252800.0],["1997-04-11",44.2721,44.3742,42.844,42.844,233700.0],["1997-04-14",43.2521,43.8641,42.436,43.5581,226300.0],["1997-04-15",43.9661,45.0882,43.6601,44.8842,334900.0],["1997-04-16",44.4762,45.3943,44.1701,45.3943,323400.0],["1997-04-17",45.3942,45.3942,44.6802,44.7822,117400.0],["1997-04-18",44.7822,45.0882,44.5782,44.8842,295500.0],["1997-04-21",44.7822,44.8842,43.8641,44.1701,209900.0],["1997-04-22",44.1701,44.9862,44.0681,44.6802,181300.0],["1997-04-23",44.7822,45.3942,44.6802,44.8842,343200.0],["1997-04-24",44.7822,45.0882,44.3742,44.6802,171600.0],["1997-04-25",44.2721,44.5782,44.1701,44.4762,133400.0],["1997-04-28",44.1701,44.4762,43.4561,43.4561,214300.0],["1997-04-29",44.0681,44.3741,43.5581,43.9661,283600.0],["1997-04-30",43.6587,45.1959,43.6587,44.8885,239400.0],["1997-05-01",44.8885,44.8885,44.2736,44.2736,216800.0],["1997-05-02",44.581,44.786,44.2736,44.4785,259900.0],["1997-05-05",44.6835,45.0934,44.4785,44.6835,421700.0],["1997-05-06",44.6835,46.7332,44.4786,45.7084,468500.0],["1997-05-07",45.7084,45.9133,44.786,44.786,347800.0],["1997-05-08",44.8885,46.6307,44.786,45.4009,400500.0],["1997-05-09",45.1959,46.1183,45.1959,45.6059,305400.0],["1997-05-12",45.5034,46.4257,45.5034,46.3233,319000.0],["1997-05-13",46.4258,46.6307,45.6059,45.9133,171100.0],["1997-05-14",47.1432,47.1432,46.5283,46.8357,514000.0],["1997-05-15",47.3481,47.5531,47.0407,47.5531,361300.0],["1997-05-16",47.4506,47.6556,46.8357,47.1432,284400.0],["1997-05-19",47.3481,47.963,47.3481,47.8605,206600.0],["1997-05-20",47.963,47.963,46.7332,47.2456,397000.0],["1997-05-21",47.1431,47.1431,46.4258,46.9382,240100.0],["1997-05-22",47.0407,47.0407,46.3233,46.9382,215300.0],["1997-05-23",47.0407,47.4506,46.9382,47.3481,129600.0],["1997-05-27",47.1432,47.3481,47.0407,47.3481,228000.0],["1997-05-28",47.2456,47.5531,47.0407,47.3481,210400.0],["1997-05-29",47.4506,47.5531,47.1432,47.3481,142700.0],["1997-05-30",46.7332,47.7581,46.7332,47.7581,182600.0],["1997-06-02",47.8606,47.8606,47.2456,47.4506,269000.0],["1997-06-03",47.1432,47.2456,46.6307,46.7332,397600.0],["1997-06-04",46.1183,46.4258,46.1183,46.2208,342200.0],["1997-06-05",45.9133,47.0407,45.9133,46.8357,338600.0],["1997-06-06",46.7332,47.0407,46.5282,46.6307,396300.0],["1997-06-09",46.5282,47.3481,46.5282,47.1432,327400.0],["1997-06-10",47.1431,47.4506,46.8357,46.9382,156700.0],["1997-06-11",47.1432,47.1432,46.3233,46.7332,289000.0],["1997-06-12",47.0407,47.3481,46.9382,47.3481,249000.0],["1997-06-13",46.5282,46.7332,45.0935,45.6059,1123700.0],["1997-06-16",45.6059,45.9133,43.6587,45.1959,1121800.0],["1997-06-17",45.5034,45.8108,45.2984,45.2984,926100.0],["1997-06-18",45.4009,45.7084,45.2984,45.7084,635300.0],["1997-06-19",45.8108,45.9133,45.4009,45.6059,547100.0],["1997-06-20",45.6059,46.1183,45.6059,45.9133,627000.0],["1997-06-23",46.0158,46.5282,45.2984,45.4009,286600.0],["1997-06-24",45.6059,45.6059,44.581,45.0422,578800.0],["1997-06-25",45.0934,45.0934,44.2223,44.376,901700.0],["1997-06-26",44.2223,44.2223,43.2487,43.3,749100.0],["1997-06-27",43.5562,44.8885,43.5562,44.3248,912600.0],["1997-06-30",44.5298,44.5298,43.7611,43.8124,569100.0],["1997-07-01",44.1711,45.1959,44.1711,45.1447,508800.0],["1997-07-02",45.1447,45.1703,44.3761,44.786,312900.0],["1997-07-03",45.1959,45.7596,44.991,44.991,277100.0],["1997-07-07",45.1447,46.272,45.1447,45.8108,398200.0],["1997-07-08",45.6059,46.2208,45.4521,46.1183,324600.0],["1997-07-09",46.1183,46.6307,45.9133,45.9133,591500.0],["1997-07-10",46.2208,46.4258,45.9133,46.2208,320400.0],["1997-07-11",40.994,41.8139,40.3791,40.9428,5663200.0],["1997-07-14",41.0965,41.9164,41.0965,41.3015,2253200.0],["1997-07-15",41.7627,42.0189,41.0453,41.0965,2004600.0],["1997-07-16",41.199,41.3527,39.3543,40.2766,1844600.0],["1997-07-17",40.3791,40.4816,39.8155,40.1229,1293500.0],["1997-07-18",40.0717,40.1229,39.1493,39.6617,1268200.0],["1997-07-21",39.6105,39.8155,39.1493,39.4568,982900.0],["1997-07-22",39.4568,40.2254,39.3543,39.5593,1482200.0],["1997-07-23",39.9692,40.5841,39.3543,40.2766,1000400.0],["1997-07-24",40.3279,41.3015,39.8155,41.0965,1097800.0],["1997-07-25",41.1478,41.6602,41.1478,41.199,1332500.0],["1997-07-28",41.0965,42.0189,41.0965,42.0189,592200.0],["1997-07-29",41.8652,42.4801,41.3527,41.8139,884000.0],["1997-07-30",41.6089,41.9676,41.404,41.7627,716500.0],["1997-07-31",41.9164,42.2239,41.4552,41.4552,515800.0],["1997-08-01",41.4552,41.8652,41.0965,41.8139,367800.0],["1997-08-04",41.6079,42.4319,41.0415,42.2259,466800.0],["1997-08-05",42.1744,42.8438,42.1229,42.5863,531000.0],["1997-08-06",42.4319,43.5519,42.3804,43.3073,671900.0],["1997-08-07",43.3588,44.4917,43.3073,44.0797,1140700.0],["1997-08-08",43.8737,43.8737,43.4618,43.7707,541000.0],["1997-08-11",43.7707,43.7707,42.4319,42.7923,993800.0],["1997-08-12",42.8953,43.5648,42.6378,43.2558,803900.0],["1997-08-13",44.3887,44.5947,43.5648,43.8222,1383300.0],["1997-08-14",43.8222,43.9767,42.4834,42.8438,422800.0],["1997-08-15",42.4319,42.4834,41.505,41.7109,565900.0],["1997-08-18",41.8139,42.7408,41.2475,42.6378,576000.0],["1997-08-19",42.6893,42.7408,42.0714,42.2259,664100.0],["1997-08-20",42.1229,42.2774,42.0714,42.2259,722300.0],["1997-08-21",42.2774,42.2774,41.505,41.6595,972500.0],["1997-08-22",40.99,42.2774,40.99,42.2259,899400.0],["1997-08-25",42.1744,42.1744,41.7109,42.0714,374900.0],["1997-08-26",41.9169,42.1229,41.7109,41.8654,170400.0],["1997-08-27",41.6594,42.3804,41.4535,42.3289,501700.0],["1997-08-28",42.2259,42.3289,41.8654,41.8654,777200.0],["1997-08-29",41.6594,42.0714,41.6079,41.9169,332000.0],["1997-09-02",41.9684,42.4319,41.8139,42.0199,574300.0],["1997-09-03",42.0199,42.8438,42.0199,42.5863,316300.0],["1997-09-04",42.5863,42.7923,42.0199,42.6378,320600.0],["1997-09-05",42.8438,43.5133,42.2774,42.4319,247600.0],["1997-09-08",42.6378,42.8438,41.9169,41.9684,454900.0],["1997-09-09",41.9684,41.9684,41.7109,41.9169,391600.0],["1997-09-10",41.505,41.8139,41.402,41.505,515000.0],["1997-09-11",41.5049,41.6594,40.1661,40.1661,822100.0],["1997-09-12",38.9302,38.9817,38.3123,38.8272,1276000.0],["1997-09-15",39.0332,39.0332,38.3123,38.3638,628700.0],["1997-09-16",38.3638,38.4153,36.9734,38.0033,1923800.0],["1997-09-17",37.9518,38.6212,37.7973,38.0548,625800.0],["1997-09-18",38.1063,38.5182,37.9003,38.2093,1685000.0],["1997-09-19",38.3123,38.4667,38.0033,38.4152,1030000.0],["1997-09-22",38.5697,39.2392,38.5183,39.1362,503500.0],["1997-09-23",39.1362,39.2392,38.8272,39.0847,987700.0],["1997-09-24",38.9302,39.4452,38.7242,39.1362,468500.0],["1997-09-25",39.0332,39.4452,38.8272,39.1877,710800.0],["1997-09-26",39.3422,39.4451,38.3123,38.4667,1304300.0],["1997-09-29",38.4667,38.5182,38.0548,38.4152,393300.0],["1997-09-30",38.5182,38.7242,38.0033,38.0033,532100.0],["1997-10-01",38.0033,38.2093,36.8704,37.5398,1109300.0],["1997-10-02",37.6943,37.7458,37.4369,37.6943,1731000.0],["1997-10-03",37.7458,38.2093,37.6943,38.1063,1660600.0],["1997-10-06",38.3123,39.4452,38.3123,39.3422,836100.0],["1997-10-07",40.1661,40.4236,39.1362,39.1362,1634300.0],["1997-10-08",39.1362,39.1362,38.3638,38.5183,1568800.0],["1997-10-09",38.5182,39.1877,38.3123,38.8787,891700.0],["1997-10-10",38.8272,38.9302,38.4153,38.7242,449000.0],["1997-10-13",38.5182,38.5697,38.1063,38.3123,854600.0],["1997-10-14",38.3638,38.5183,37.7973,37.9003,938300.0],["1997-10-15",37.7973,38.2093,37.4884,37.9003,534400.0],["1997-10-16",37.9003,38.1063,37.0764,37.3854,394300.0],["1997-10-17",37.3854,37.5398,37.0764,37.4883,733300.0],["1997-10-20",37.6943,39.7541,37.0764,38.8272,726700.0],["1997-10-21",38.7242,39.0847,38.3123,38.9302,1030700.0],["1997-10-22",38.7242,39.0847,38.2608,38.3123,594000.0],["1997-10-23",38.5182,38.6727,38.0033,38.0033,649000.0],["1997-10-24",38.6212,38.7242,38.2093,38.3123,425500.0],["1997-10-27",38.3123,38.3123,36.9734,36.9734,449100.0],["1997-10-28",36.201,36.8704,35.892,36.6644,1256800.0],["1997-10-29",37.2824,37.4883,36.8189,37.1279,622800.0],["1997-10-30",37.0764,37.0764,36.6644,36.9734,876700.0],["1997-10-31",37.8019,37.8019,36.5591,37.3359,559000.0],["1997-11-03",37.543,38.1644,37.2841,37.6984,1213300.0],["1997-11-04",37.9055,37.9055,36.6627,36.9216,1291100.0],["1997-11-05",37.3877,37.3877,36.9216,36.9216,564700.0],["1997-11-06",36.8698,37.4912,36.7663,37.2323,461500.0],["1997-11-07",36.7663,37.6984,36.6627,37.2841,486200.0],["1997-11-10",37.5948,37.9055,37.3877,37.6984,303400.0],["1997-11-11",37.8019,38.6823,37.8019,38.1644,386200.0],["1997-11-12",37.9573,38.5787,37.7502,38.3716,430600.0],["1997-11-13",38.3716,39.0965,38.3716,38.8894,428600.0],["1997-11-14",38.8894,39.0965,38.7341,38.7341,370800.0],["1997-11-17",38.6823,38.9412,38.4751,38.8894,271500.0],["1997-11-18",38.8894,38.8894,38.268,38.268,539100.0],["1997-11-19",38.2162,38.5269,38.2162,38.4751,264100.0],["1997-11-20",38.5269,38.734,38.4233,38.4233,587400.0],["1997-11-21",38.4233,39.2001,38.4233,39.0965,860700.0],["1997-11-24",38.9929,39.3036,38.8376,38.9929,544700.0],["1997-11-25",39.2001,39.3037,38.8894,39.0447,310800.0],["1997-11-26",39.3037,40.1322,39.2519,39.7697,527500.0],["1997-11-28",39.8733,40.5465,39.8733,40.4429,343300.0],["1997-12-01",40.3911,40.5982,39.5626,40.184,818100.0],["1997-12-02",40.2875,40.5982,40.184,40.2358,730300.0],["1997-12-03",40.184,41.375,40.0804,41.3232,1091500.0],["1997-12-04",41.2714,41.7893,40.65,40.9089,1205700.0],["1997-12-05",40.7018,41.2714,40.7018,41.0643,275100.0],["1997-12-08",41.0125,41.0125,40.8054,40.9089,351700.0],["1997-12-09",40.9089,41.1679,40.8572,40.9089,201300.0],["1997-12-10",40.9607,41.0643,40.7536,41.0125,253000.0],["1997-12-11",41.0125,41.2196,40.5982,41.1161,267400.0],["1997-12-12",41.0643,41.1679,40.4947,41.0643,440700.0],["1997-12-15",40.9089,41.7893,40.9089,41.375,319600.0],["1997-12-16",41.7375,42.4107,41.6857,42.1,485600.0],["1997-12-17",42.1,42.4107,41.5303,41.841,850100.0],["1997-12-18",41.6339,41.7375,41.0643,41.4785,210200.0],["1997-12-19",41.0125,41.3232,40.65,41.1161,345400.0],["1997-12-22",41.0643,41.2196,40.0804,40.8054,380100.0],["1997-12-23",40.4429,41.1161,40.184,40.184,189100.0],["1997-12-24",40.2875,40.8054,40.184,40.2875,123400.0],["1997-12-26",40.3911,40.7018,40.184,40.65,53600.0],["1997-12-29",40.8572,41.4268,40.8572,41.1161,168300.0],["1997-12-30",41.2714,41.6857,41.0643,41.0643,85000.0],["1997-12-31",41.1679,41.841,41.0125,41.5303,283600.0],["1998-01-02",41.5821,41.8411,41.5304,41.7375,146000.0],["1998-01-05",41.7375,42.0482,41.0125,41.2196,370200.0],["1998-01-06",41.1679,41.2196,40.8054,40.9089,277200.0],["1998-01-07",41.0125,41.0125,40.2875,40.5982,308000.0],["1998-01-08",40.5982,40.8054,40.2358,40.2875,274200.0],["1998-01-09",40.0804,40.3911,39.5108,39.7697,436000.0],["1998-01-12",38.9412,39.6144,38.9412,39.0447,513000.0],["1998-01-13",39.0447,39.3554,38.5787,38.9412,749600.0],["1998-01-14",38.8376,39.4072,38.5269,39.2519,783700.0],["1998-01-15",39.3554,39.3554,38.8376,39.0965,387700.0],["1998-01-16",39.459,41.4268,39.4072,40.7018,455700.0],["1998-01-20",40.4947,40.8054,39.8215,40.184,345600.0],["1998-01-21",39.7697,41.2196,39.6661,40.9089,310500.0],["1998-01-22",41.1161,41.1161,40.0286,40.2875,285000.0],["1998-01-23",40.2357,40.9089,39.7697,40.3393,232500.0],["1998-01-26",40.3911,40.5464,39.459,40.1322,277100.0],["1998-01-27",40.0804,40.7018,39.7179,39.7179,620400.0],["1998-01-28",39.6661,40.4947,39.6661,40.2875,369800.0],["1998-01-29",40.4429,41.4268,40.2358,40.2358,346400.0],["1998-01-30",40.444,41.2247,39.7152,41.2247,308000.0],["1998-02-02",41.6411,41.7452,40.4439,41.0686,436800.0],["1998-02-03",40.9645,42.3699,40.8604,42.0576,446200.0],["1998-02-04",42.2137,43.0986,42.0576,42.8904,643600.0],["1998-02-05",42.6822,42.8904,42.3699,42.6301,321200.0],["1998-02-06",42.6301,43.2027,42.5781,43.0465,253000.0],["1998-02-09",43.2547,43.3068,42.526,42.6301,331200.0],["1998-02-10",42.8383,43.2027,41.8494,41.9014,1025000.0],["1998-02-11",42.1096,42.8904,42.1096,42.7342,661600.0],["1998-02-12",42.7863,44.2958,42.4219,44.0355,739200.0],["1998-02-13",44.556,44.556,44.0355,44.2958,823000.0],["1998-02-17",44.2958,45.3889,44.2958,45.1806,622400.0],["1998-02-18",45.0245,45.3889,44.6081,45.0245,443600.0],["1998-02-19",44.9724,44.9724,44.556,44.6601,421100.0],["1998-02-20",45.0765,45.0765,44.2437,44.4519,178000.0],["1998-02-23",44.6601,45.1806,44.504,44.7642,252600.0],["1998-02-24",44.556,44.6601,44.1396,44.504,180800.0],["1998-02-25",44.6601,45.1806,44.6081,44.7642,259200.0],["1998-02-26",44.556,44.9204,44.3478,44.7122,187900.0],["1998-02-27",44.556,44.9724,44.4519,44.9724,340900.0],["1998-03-02",44.8163,45.7011,44.8163,45.3888,179000.0],["1998-03-03",45.2847,45.493,45.0245,45.4409,196600.0],["1998-03-04",45.545,45.7011,45.0245,45.3888,204700.0],["1998-03-05",45.0765,45.545,45.0765,45.1806,212700.0],["1998-03-06",45.1806,45.6491,45.1806,45.5971,183500.0],["1998-03-09",45.3889,45.3889,44.7642,45.2848,298700.0],["1998-03-10",45.0765,45.9614,44.9724,45.8053,398700.0],["1998-03-11",45.8053,45.8053,45.0245,45.3368,265700.0],["1998-03-12",45.1286,45.2847,44.2437,44.7642,283200.0],["1998-03-13",44.8163,44.8163,42.9945,43.0986,494800.0],["1998-03-16",44.1396,44.1396,43.0986,43.6712,607600.0],["1998-03-17",43.6712,44.0355,43.4109,43.7753,245900.0],["1998-03-18",43.7232,43.8273,43.4109,43.567,277600.0],["1998-03-19",43.4109,44.0355,43.4109,43.8273,266800.0],["1998-03-20",43.8273,44.504,43.8273,44.1396,394600.0],["1998-03-23",44.1396,44.3999,44.1396,44.2437,319100.0],["1998-03-24",44.4519,44.4519,44.1396,44.4519,238900.0],["1998-03-25",44.6601,44.7642,44.1917,44.3999,217900.0],["1998-03-26",44.4519,45.0765,44.0355,45.0765,238500.0],["1998-03-27",45.1286,45.1286,44.6601,44.7642,272300.0],["1998-03-30",44.6601,45.1806,44.504,44.7642,261100.0],["1998-03-31",44.7122,44.8683,44.2437,44.556,291500.0],["1998-04-01",44.556,44.556,44.2437,44.3999,273000.0],["1998-04-02",44.3999,44.6081,43.8273,44.556,215300.0],["1998-04-03",44.6081,44.7642,44.2437,44.504,248700.0],["1998-04-06",44.7122,44.7642,43.9835,44.504,170100.0],["1998-04-07",44.1396,44.504,43.3068,43.7232,171100.0],["1998-04-08",43.3068,43.463,42.526,42.8383,288800.0],["1998-04-09",42.8904,44.1396,42.8904,43.8273,573400.0],["1998-04-13",43.8273,43.9835,43.2027,43.9314,254800.0],["1998-04-14",43.9314,44.3478,43.7232,44.0876,161700.0],["1998-04-15",44.1396,45.545,44.1396,45.3368,447500.0],["1998-04-16",45.2327,45.4929,44.7642,44.9724,344900.0],["1998-04-17",45.0765,45.2327,44.7122,45.0765,157700.0],["1998-04-20",44.9724,45.1806,44.7642,44.9204,324100.0],["1998-04-21",44.9204,45.3888,44.7122,45.0765,266200.0],["1998-04-22",44.9724,45.0245,44.1396,44.2437,358800.0],["1998-04-23",44.1396,44.6081,44.1396,44.504,314400.0],["1998-04-24",44.4519,44.556,43.3068,44.1396,302900.0],["1998-04-27",43.7232,43.9314,43.3068,43.463,516900.0],["1998-04-28",43.515,43.6191,43.0986,43.2547,473000.0],["1998-04-29",43.2547,43.4639,42.6794,42.9409,523800.0],["1998-04-30",43.4117,43.8824,43.2547,43.5686,364800.0],["1998-05-01",43.5163,43.5163,42.9932,43.307,167700.0],["1998-05-04",43.307,44.4577,43.307,43.4116,417100.0],["1998-05-05",43.0978,43.7255,43.0978,43.6732,289100.0],["1998-05-06",44.1439,44.3531,43.8824,43.987,225200.0],["1998-05-07",43.987,44.0916,43.2547,43.3594,279300.0],["1998-05-08",43.3593,43.8824,43.3593,43.8301,323100.0],["1998-05-11",44.2485,44.5623,43.8824,43.9347,147500.0],["1998-05-12",43.8824,43.9347,42.8886,43.6732,130600.0],["1998-05-13",43.5163,43.6732,43.1501,43.3594,267000.0],["1998-05-14",43.307,43.8824,43.2024,43.307,192000.0],["1998-05-15",43.3593,43.5163,43.1501,43.4116,215600.0],["1998-05-18",43.3593,43.8824,43.0978,43.0978,192700.0],["1998-05-19",43.1501,43.4116,42.1041,42.261,234900.0],["1998-05-20",42.6794,42.784,41.7902,42.261,211400.0],["1998-05-21",42.3133,42.784,41.8949,41.9995,227300.0],["1998-05-22",42.4702,43.3593,42.261,42.4179,131600.0],["1998-05-26",42.5748,42.6271,41.8949,42.1041,281800.0],["1998-05-27",41.9472,42.1041,41.4241,41.8949,411100.0],["1998-05-28",42.6794,43.7255,42.261,43.6209,404100.0],["1998-05-29",43.6209,44.0393,43.0978,43.4116,347000.0],["1998-06-01",43.3593,43.8301,42.784,43.307,230500.0],["1998-06-02",43.307,43.307,42.3656,42.4179,373100.0],["1998-06-03",42.4179,42.784,41.9472,41.9472,205200.0],["1998-06-04",41.9472,42.1564,41.4764,41.8425,205200.0],["1998-06-05",42.0518,42.6271,42.0518,42.2087,137400.0],["1998-06-08",42.2087,42.9932,42.0518,42.6271,225800.0],["1998-06-09",42.5748,42.784,42.3133,42.3133,193200.0],["1998-06-10",42.261,42.4702,41.5287,41.8425,306200.0],["1998-06-11",41.6856,41.7902,40.2735,40.9011,502200.0],["1998-06-12",40.7442,40.7442,40.1165,40.2211,589600.0],["1998-06-15",39.1228,40.8488,39.1228,40.2211,480500.0],["1998-06-16",40.0642,41.0057,40.0642,40.6919,268300.0],["1998-06-17",40.6919,41.1626,40.3258,40.5873,315400.0],["1998-06-18",40.3781,40.3781,39.1228,40.1165,298900.0],["1998-06-19",39.332,40.0642,39.2274,40.0642,386100.0],["1998-06-22",38.9136,39.332,38.9136,39.2797,511100.0],["1998-06-23",39.5412,39.5412,38.5474,38.7044,875200.0],["1998-06-24",38.5998,39.2797,38.129,39.1228,296500.0],["1998-06-25",39.332,39.6981,39.1228,39.5412,653700.0],["1998-06-26",39.5412,40.3781,39.4366,39.7504,656200.0],["1998-06-29",39.8027,40.1688,39.6981,39.855,307500.0],["1998-06-30",39.8027,39.9596,39.7504,39.7504,622000.0],["1998-07-01",39.8027,40.5873,39.6197,40.2211,375500.0],["1998-07-02",39.9073,40.4827,39.7243,40.1165,108300.0],["1998-07-06",39.9073,40.2211,39.9073,40.1688,258900.0],["1998-07-07",39.9596,40.1688,39.6458,39.9073,524700.0],["1998-07-08",39.9596,40.0642,39.855,39.9073,1174700.0],["1998-07-09",39.9073,40.1166,39.332,39.332,314500.0],["1998-07-10",38.0767,38.7044,37.8675,38.6521,1804500.0],["1998-07-13",38.4951,38.7567,38.1813,38.2336,452800.0],["1998-07-14",38.2336,38.5998,37.4491,38.0767,374700.0],["1998-07-15",37.7106,38.3905,37.5537,37.606,294600.0],["1998-07-16",37.6583,38.7044,37.606,38.129,921800.0],["1998-07-17",38.1813,38.4952,37.606,38.0767,323600.0],["1998-07-20",37.9721,38.4951,37.8675,38.3905,310400.0],["1998-07-21",38.1813,38.3905,37.7106,37.7106,838900.0],["1998-07-22",37.6583,38.0767,37.5537,37.606,363300.0],["1998-07-23",37.5537,38.129,37.5537,37.8675,213500.0],["1998-07-24",37.7629,37.8675,36.8738,37.1876,494100.0],["1998-07-27",37.1353,37.1876,36.2984,36.6645,261600.0],["1998-07-28",36.4553,36.5076,35.4093,35.6708,536700.0],["1998-07-29",35.88,36.403,34.9385,35.1478,515000.0],["1998-07-30",35.2524,35.4616,34.0494,34.5724,650600.0],["1998-07-31",34.7816,35.2524,34.2063,34.4155,559400.0],["1998-08-03",34.4155,35.1478,33.6833,35.1478,706800.0],["1998-08-04",35.1477,35.1477,33.464,33.6745,1051400.0],["1998-08-05",34.0954,34.5164,33.2536,33.9902,1047800.0],["1998-08-06",34.0428,34.2007,33.6745,33.7271,778900.0],["1998-08-07",33.6219,33.6219,32.3065,32.78,767200.0],["1998-08-10",32.8852,33.3588,32.4117,33.0431,581900.0],["1998-08-11",32.4117,32.4117,31.4646,32.3065,372800.0],["1998-08-12",32.3064,32.78,32.0434,32.5169,942400.0],["1998-08-13",32.4117,32.6748,31.3067,31.3594,825200.0],["1998-08-14",31.3067,31.5172,30.4123,30.4649,823700.0],["1998-08-17",30.4649,30.8332,29.8861,30.8332,661800.0],["1998-08-18",30.6227,31.0963,30.3597,31.0437,482100.0],["1998-08-19",31.1489,31.4646,30.9384,30.9384,234100.0],["1998-08-20",31.0437,31.3594,30.728,31.2015,427700.0],["1998-08-21",30.8858,30.9384,30.4123,30.728,276800.0],["1998-08-24",30.8332,31.1489,30.2018,30.4649,328600.0],["1998-08-25",30.5701,31.1489,30.4123,30.991,281200.0],["1998-08-26",30.8858,30.9384,30.2018,30.728,370900.0],["1998-08-27",30.5175,30.6227,29.1495,29.623,328500.0],["1998-08-28",29.8335,30.5701,28.5181,28.7285,396600.0],["1998-08-31",28.6233,29.1495,27.571,27.571,393800.0],["1998-09-01",27.571,27.7814,26.5713,27.0448,490200.0],["1998-09-02",26.9396,27.3079,25.6768,25.9399,1321000.0],["1998-09-03",25.782,27.2553,25.782,26.6239,1204300.0],["1998-09-04",27.0448,28.0445,26.9922,27.7814,553000.0],["1998-09-08",28.0971,28.6233,27.3605,28.3602,416900.0],["1998-09-09",28.3076,29.0969,27.8867,28.9916,469600.0],["1998-09-10",28.6759,29.4652,28.3076,28.6759,767500.0],["1998-09-11",28.6759,29.9913,28.6759,29.5704,574600.0],["1998-09-14",30.728,32.3065,30.1492,30.2544,749000.0],["1998-09-15",30.4123,30.6227,29.3599,29.9387,628800.0],["1998-09-16",29.8861,30.307,29.4652,30.0966,527600.0],["1998-09-17",29.5704,31.7803,29.5704,31.4646,784100.0],["1998-09-18",31.412,31.4646,30.307,31.0963,861100.0],["1998-09-21",30.0966,31.7277,29.9387,31.412,370000.0],["1998-09-22",28.6233,28.6233,25.8346,26.3608,1861700.0],["1998-09-23",26.9396,26.9922,25.2559,26.203,2241600.0],["1998-09-24",25.782,25.9925,24.5192,24.8875,839400.0],["1998-09-25",24.8875,24.8875,22.9407,24.0457,1195900.0],["1998-09-28",24.0457,24.5192,23.046,23.1512,1151800.0],["1998-09-29",23.046,23.0986,21.5727,22.9407,1757700.0],["1998-09-30",22.5724,23.4669,22.2567,22.5198,767300.0],["1998-10-01",21.8884,22.2567,21.0466,21.4675,1132800.0],["1998-10-02",21.5201,22.1515,21.4675,21.8884,698000.0],["1998-10-05",21.8884,22.5724,21.8884,22.2041,782400.0],["1998-10-06",22.3094,22.5198,21.7832,22.0989,1136100.0],["1998-10-07",22.0989,22.1515,21.4675,21.5727,684900.0],["1998-10-08",21.3623,21.4675,20.4678,20.5204,993800.0],["1998-10-09",20.7309,21.4149,20.2047,21.1518,1130800.0],["1998-10-12",21.4675,22.2567,21.3623,21.6253,900000.0],["1998-10-13",21.7832,21.8884,20.4678,21.0465,1316700.0],["1998-10-14",21.257,21.8358,20.6256,20.8887,804900.0],["1998-10-15",20.8361,21.5727,20.4678,21.2044,1034700.0],["1998-10-16",22.2041,23.9931,22.0989,23.2038,1360100.0],["1998-10-19",23.7826,24.2035,23.3091,24.1509,762300.0],["1998-10-20",24.414,25.2559,24.414,24.6771,2137400.0],["1998-10-21",24.8349,24.9402,24.5192,24.6771,774300.0],["1998-10-22",24.6771,24.9928,24.5718,24.9928,530000.0],["1998-10-23",24.8876,25.2033,24.3088,24.4666,405800.0],["1998-10-26",24.4666,24.9402,24.414,24.7297,716600.0],["1998-10-27",25.1506,25.9925,25.1506,25.782,605600.0],["1998-10-28",25.8346,26.2556,24.7297,24.9928,572600.0],["1998-10-29",25.4663,26.0451,25.1506,26.0451,541000.0],["1998-10-30",26.2556,26.887,26.1503,26.8344,786000.0],["1998-11-02",27.0465,27.895,26.7813,27.5768,587800.0],["1998-11-03",27.5768,27.948,27.5238,27.895,540000.0],["1998-11-04",28.0541,29.592,28.0541,29.2208,1623900.0],["1998-11-05",28.4253,30.2815,28.3723,30.2284,821100.0],["1998-11-06",30.1224,30.3345,29.6981,29.9102,608900.0],["1998-11-09",29.9633,30.1754,28.6905,28.7435,636100.0],["1998-11-10",28.7435,28.7966,27.6829,27.7359,694000.0],["1998-11-11",27.6829,27.895,26.8874,27.4707,437800.0],["1998-11-12",27.2586,27.4177,26.8874,27.0465,226300.0],["1998-11-13",26.9404,27.2056,26.8874,26.9404,366500.0],["1998-11-16",27.0465,27.5768,26.251,26.7283,839100.0],["1998-11-17",26.6753,27.1526,26.5162,26.6222,516600.0],["1998-11-18",26.6222,26.9404,26.5692,26.9404,635500.0],["1998-11-19",26.9404,27.4707,26.9404,27.2056,1876200.0],["1998-11-20",27.5238,27.5768,27.0995,27.3647,441000.0],["1998-11-23",27.4707,28.3193,27.4707,28.1602,434500.0],["1998-11-24",28.4253,29.2208,28.4253,28.6375,4929300.0],["1998-11-25",28.9026,29.9633,28.9026,29.6981,730700.0],["1998-11-27",29.592,29.6981,29.4329,29.6981,299800.0],["1998-11-30",29.3799,29.486,28.5314,28.6375,613600.0],["1998-12-01",27.2586,28.5314,27.2586,28.2132,629700.0],["1998-12-02",28.0011,28.0011,27.2586,27.948,669400.0],["1998-12-03",27.948,27.948,26.8344,27.0465,657300.0],["1998-12-04",27.1525,27.6829,27.0465,27.6829,741200.0],["1998-12-07",27.3647,27.5768,26.304,27.0995,585000.0],["1998-12-08",26.304,26.6753,25.8798,26.6753,563400.0],["1998-12-09",26.6753,26.9935,25.8798,26.1449,586200.0],["1998-12-10",25.7737,25.9328,24.9252,25.0313,954400.0],["1998-12-11",24.9252,25.5616,24.607,25.5616,709400.0],["1998-12-14",25.3494,25.5085,24.2888,24.4479,742000.0],["1998-12-15",24.607,25.4025,24.607,25.2434,1065600.0],["1998-12-16",25.2434,25.2964,25.0313,25.1373,970600.0],["1998-12-17",25.1373,25.2434,24.8191,24.9252,980200.0],["1998-12-18",25.0313,25.4555,24.8191,25.2434,608000.0],["1998-12-21",25.0843,25.8267,25.0843,25.7207,731600.0],["1998-12-22",25.6146,25.6146,24.8722,25.2434,679900.0],["1998-12-23",25.2964,25.6676,25.2434,25.6146,816400.0],["1998-12-24",25.6146,26.0389,25.5616,25.7737,153300.0],["1998-12-28",25.8798,26.1449,25.4555,25.4555,488200.0],["1998-12-29",25.4555,25.7207,25.3494,25.5616,501800.0],["1998-12-30",25.5616,25.9858,25.5085,25.7207,397700.0],["1998-12-31",25.7737,26.3571,25.7207,26.1449,549900.0],["1999-01-04",26.198,26.3571,25.8798,25.9858,600400.0],["1999-01-05",26.198,26.7283,26.198,26.6222,566100.0],["1999-01-06",26.6222,27.4707,26.5692,27.4707,326300.0],["1999-01-07",27.3647,27.5768,26.8344,27.5238,478000.0],["1999-01-08",27.5238,28.4784,27.5238,28.3723,564700.0],["1999-01-11",28.6375,29.2208,28.3723,28.8496,452000.0],["1999-01-12",28.6375,28.6375,27.6298,27.7359,384400.0],["1999-01-13",27.1525,27.4707,26.4631,26.9404,619500.0],["1999-01-14",26.8344,27.5768,26.8344,27.2056,365700.0],["1999-01-15",27.7889,27.7889,27.1525,27.4707,424200.0],["1999-01-19",27.4707,28.6375,27.0465,28.5844,595500.0],["1999-01-20",28.8496,29.3799,28.7435,28.8496,709800.0],["1999-01-21",28.7435,28.8496,28.4253,28.4253,433900.0],["1999-01-22",28.3193,28.8496,28.2132,28.6905,509400.0],["1999-01-25",28.7435,28.8496,28.0011,28.1071,732400.0],["1999-01-26",27.842,28.7965,27.842,28.7435,2011100.0],["1999-01-27",28.7435,29.1678,27.3116,27.3116,1341600.0],["1999-01-28",27.5238,28.0011,27.4177,27.6298,321200.0],["1999-01-29",27.842,27.842,26.4631,26.8874,334900.0],["1999-02-01",26.6753,26.6753,25.9858,26.1449,482500.0],["1999-02-02",26.251,26.4631,26.0919,26.251,724300.0],["1999-02-03",26.4649,26.4649,25.7698,25.9302,431800.0],["1999-02-04",25.8233,26.0371,25.449,25.8767,670800.0],["1999-02-05",25.8768,26.4649,25.6629,26.0371,343500.0],["1999-02-08",26.0906,26.3045,25.6629,25.7164,543100.0],["1999-02-09",25.6629,26.0906,25.5025,25.8767,384800.0],["1999-02-10",25.6629,26.251,25.6094,25.6629,388800.0],["1999-02-11",25.6094,25.6629,25.3956,25.556,324400.0],["1999-02-12",25.449,25.6629,25.2886,25.3956,463800.0],["1999-02-16",25.6629,25.9837,24.8609,25.0213,423600.0],["1999-02-17",24.8075,24.9144,24.059,24.2728,407000.0],["1999-02-18",24.3797,24.3797,23.7916,24.059,541800.0],["1999-02-19",24.059,24.3263,23.7916,24.059,441900.0],["1999-02-22",24.1659,24.2728,23.952,24.2728,497900.0],["1999-02-23",24.2728,24.4332,23.952,24.059,434900.0],["1999-02-24",24.1124,24.1659,23.8986,23.8986,541100.0],["1999-02-25",23.8986,24.0055,23.7916,23.8986,1208700.0],["1999-02-26",23.952,24.0055,23.4174,23.7382,852800.0],["1999-03-01",23.7382,24.059,23.5778,23.8451,352400.0],["1999-03-02",23.7916,24.0055,23.7382,23.8986,584700.0],["1999-03-03",23.7916,24.059,22.455,22.5085,871300.0],["1999-03-04",22.7223,23.4174,22.5085,23.3639,694600.0],["1999-03-05",23.3639,23.7382,23.2035,23.2035,587700.0],["1999-03-08",23.3105,23.952,23.2035,23.6312,400800.0],["1999-03-09",23.5243,23.5243,23.3105,23.3639,344500.0],["1999-03-10",23.3105,23.5243,23.0966,23.3105,524500.0],["1999-03-11",23.4174,23.4709,23.0431,23.4709,601200.0],["1999-03-12",23.6312,23.952,23.6312,23.8986,425800.0],["1999-03-15",23.952,24.3797,23.8986,24.2193,359700.0],["1999-03-16",24.2194,24.4867,24.0055,24.3797,351000.0],["1999-03-17",24.3797,24.4332,23.952,24.2728,548600.0],["1999-03-18",24.2728,24.3797,23.952,23.952,1147300.0],["1999-03-19",24.1124,24.1124,22.7223,22.7223,964400.0],["1999-03-22",23.0966,23.0966,22.6689,22.8827,770700.0],["1999-03-23",22.8827,22.8827,22.5085,22.8827,478200.0],["1999-03-24",22.8827,23.2035,22.7224,22.9362,329500.0],["1999-03-25",22.9362,23.5243,22.8827,23.1501,331700.0],["1999-03-26",23.1501,23.7382,22.9897,23.5243,339300.0],["1999-03-29",23.5243,24.3797,23.5243,24.3263,314200.0],["1999-03-30",24.3797,24.5936,24.1659,24.3263,704900.0],["1999-03-31",24.3797,24.5936,24.3263,24.4332,542300.0],["1999-04-01",24.7005,24.8075,24.4332,24.754,272200.0],["1999-04-05",24.754,24.9144,24.3797,24.3797,338300.0],["1999-04-06",24.3797,24.4867,24.0055,24.059,295900.0],["1999-04-07",24.2194,24.2728,23.6847,23.8451,299300.0],["1999-04-08",23.8451,24.1124,23.6847,24.059,394100.0],["1999-04-09",24.059,24.7005,24.059,24.4332,556200.0],["1999-04-12",24.9679,25.6094,24.5401,25.1282,408200.0],["1999-04-13",25.1282,25.2352,24.9144,25.0213,322400.0],["1999-04-14",25.1282,25.9837,25.0213,25.6094,866900.0],["1999-04-15",25.6629,29.0846,25.6629,28.6569,865100.0],["1999-04-16",28.55,29.8331,28.2292,29.0311,503000.0],["1999-04-19",29.0846,29.9935,28.9242,29.0311,534100.0],["1999-04-20",29.0311,29.0311,27.6945,27.8549,728300.0],["1999-04-21",28.2292,28.443,27.8549,28.2826,422100.0],["1999-04-22",28.2292,28.2292,27.3738,27.4807,396100.0],["1999-04-23",27.6411,28.1757,27.6411,27.9084,436100.0],["1999-04-26",27.9084,28.1757,27.8015,27.9084,315100.0],["1999-04-27",27.8549,28.3896,27.6411,27.9084,434700.0],["1999-04-28",27.9084,28.7638,27.8015,28.4965,702200.0],["1999-04-29",28.4965,28.8708,28.3361,28.6569,738600.0],["1999-04-30",28.6569,28.6569,27.8489,28.0105,332200.0],["1999-05-03",28.1182,28.7108,27.9566,28.4414,850600.0],["1999-05-04",28.5492,29.5188,28.0644,28.7108,618500.0],["1999-05-05",28.5492,30.4883,28.5492,30.4883,939100.0],["1999-05-06",30.4884,31.1886,30.3806,30.9731,627300.0],["1999-05-07",30.9731,31.7811,30.8654,31.0809,450200.0],["1999-05-10",31.5657,32.3198,30.8115,31.0809,784200.0],["1999-05-11",31.0809,31.7811,30.2729,30.7038,419400.0],["1999-05-12",30.9193,30.9193,29.7881,30.1652,313300.0],["1999-05-13",30.3806,30.5961,29.9497,30.0574,282100.0],["1999-05-14",29.9497,30.1652,29.3033,29.3033,459500.0],["1999-05-17",29.3033,29.6804,28.7646,28.7646,438500.0],["1999-05-18",29.3033,29.3033,28.1182,28.4953,598700.0],["1999-05-19",28.7108,29.1417,28.7108,29.0878,246200.0],["1999-05-20",29.034,29.411,28.4953,28.7108,408200.0],["1999-05-21",29.034,29.0878,27.9028,28.3337,455500.0],["1999-05-24",28.5492,28.603,27.8489,27.9028,498400.0],["1999-05-25",28.226,28.9262,28.226,28.5492,433000.0],["1999-05-26",28.4414,28.5492,27.9028,28.0644,910500.0],["1999-05-27",27.5796,27.795,26.3406,26.8254,623300.0],["1999-05-28",26.8254,27.3641,26.7177,27.0409,310400.0],["1999-06-01",26.987,27.795,26.9332,27.5257,576600.0],["1999-06-02",27.5257,28.0105,27.0409,27.0409,572500.0],["1999-06-03",27.2025,27.6873,27.1486,27.4718,363500.0],["1999-06-04",27.6334,28.0644,27.6334,27.9566,250500.0],["1999-06-07",27.9566,28.226,27.9566,28.0105,487300.0],["1999-06-08",28.0105,28.1182,27.8489,28.1182,226900.0],["1999-06-09",28.1182,28.5492,28.1182,28.3337,351500.0],["1999-06-10",28.1182,28.3876,28.0644,28.1721,515100.0],["1999-06-11",28.1721,28.8724,28.1721,28.3876,454300.0],["1999-06-14",28.3876,29.6265,28.3876,28.9262,478700.0],["1999-06-15",28.9262,29.5188,28.9262,29.1417,576900.0],["1999-06-16",28.9262,29.0878,28.226,29.034,353700.0],["1999-06-17",28.9262,29.4649,28.6569,28.8185,395500.0],["1999-06-18",28.8185,28.9801,28.5492,28.7108,364300.0],["1999-06-21",28.6569,28.7108,28.3337,28.5492,286200.0],["1999-06-22",28.4414,28.4953,27.795,27.9566,308700.0],["1999-06-23",25.7481,25.802,23.9705,24.9401,3078100.0],["1999-06-24",24.994,25.2633,23.9167,24.7247,877100.0],["1999-06-25",24.7785,25.3172,24.5631,24.6169,456800.0],["1999-06-28",24.7785,25.1556,24.6169,24.6708,481100.0],["1999-06-29",24.5631,25.5326,24.3476,25.4788,593700.0],["1999-06-30",25.4788,25.7481,24.563,24.563,653800.0],["1999-07-01",24.4553,25.2095,24.1321,25.0479,906900.0],["1999-07-02",25.2094,25.4249,24.6169,25.4249,353800.0],["1999-07-06",25.4249,25.4249,24.4553,24.6169,516900.0],["1999-07-07",24.8324,25.1017,24.6169,24.994,562300.0],["1999-07-08",24.7785,24.7785,24.1321,24.2399,909900.0],["1999-07-09",24.4553,24.5631,24.2399,24.2937,411600.0],["1999-07-12",24.4015,24.7247,24.3476,24.6169,292500.0],["1999-07-13",24.4553,24.5092,24.2937,24.4015,365000.0],["1999-07-14",24.4015,24.5092,24.186,24.2937,409500.0],["1999-07-15",24.2937,24.2937,23.8089,24.0244,380800.0],["1999-07-16",24.0244,24.186,23.7012,24.0783,224000.0],["1999-07-19",24.1321,24.7785,23.9705,24.3476,455300.0],["1999-07-20",24.186,24.5631,24.0783,24.1321,368100.0],["1999-07-21",24.186,24.5092,23.9705,24.186,388400.0],["1999-07-22",24.186,25.3172,24.186,25.3172,1753600.0],["1999-07-23",25.2095,25.9097,25.2095,25.6943,665200.0],["1999-07-26",25.6942,25.6942,25.4249,25.4788,358800.0],["1999-07-27",25.3172,26.2868,25.3172,26.179,682100.0],["1999-07-28",26.0713,26.0713,25.5865,25.802,471400.0],["1999-07-29",25.7481,25.802,24.994,24.994,494400.0],["1999-07-30",24.994,25.7481,24.8863,25.2633,246900.0],["1999-08-02",25.1547,25.9696,25.1547,25.8609,509100.0],["1999-08-03",25.7523,25.8609,25.4806,25.8066,297000.0],["1999-08-04",25.9153,26.1869,25.7523,25.9696,215900.0],["1999-08-05",25.9696,26.0239,25.046,25.209,486000.0],["1999-08-06",25.1547,25.3176,24.557,24.6657,299000.0],["1999-08-09",24.6114,25.4263,24.6114,25.2633,173600.0],["1999-08-10",25.209,25.209,24.557,24.72,208800.0],["1999-08-11",25.1547,25.2633,24.557,24.7743,455300.0],["1999-08-12",24.7743,24.9917,24.6114,24.883,717700.0],["1999-08-13",25.209,25.3176,24.883,25.2633,418100.0],["1999-08-16",25.046,25.209,24.883,25.1003,453100.0],["1999-08-17",25.1547,25.1547,24.8287,25.046,386400.0],["1999-08-18",25.1547,25.1547,24.8287,24.9373,382400.0],["1999-08-19",24.8287,25.1547,24.6657,25.1003,552300.0],["1999-08-20",25.209,25.209,24.8287,24.9917,317600.0],["1999-08-23",25.046,25.1003,24.72,24.9917,405800.0],["1999-08-24",24.883,25.1003,24.3397,24.557,308300.0],["1999-08-25",24.6657,24.72,24.3397,24.4484,255100.0],["1999-08-26",24.4484,24.72,23.5248,23.6878,477300.0],["1999-08-27",23.7421,24.2311,23.7421,24.1224,216000.0],["1999-08-30",24.3397,24.4484,23.1445,23.5791,432500.0],["1999-08-31",23.7421,23.8507,23.0901,23.0901,253600.0],["1999-09-01",23.0901,24.0137,23.0901,23.9051,235500.0],["1999-09-02",23.2531,23.7421,23.2531,23.7421,155100.0],["1999-09-03",23.9051,24.2311,23.5791,23.7421,172400.0],["1999-09-07",23.6878,24.2854,23.3618,23.5248,265300.0],["1999-09-08",23.4704,23.6334,23.2531,23.4704,318700.0],["1999-09-09",23.4704,23.5791,23.1988,23.3074,725700.0],["1999-09-10",23.3618,23.4161,22.9271,22.9815,350900.0],["1999-09-13",23.0358,23.0901,22.5468,22.7641,440900.0],["1999-09-14",22.6012,22.7098,22.2208,22.6555,417000.0],["1999-09-15",22.6012,23.1445,21.9492,22.2209,266800.0],["1999-09-16",22.2209,22.2752,22.0035,22.0579,284800.0],["1999-09-17",22.0035,22.0035,21.6232,21.7319,382300.0],["1999-09-20",21.9492,22.0035,21.2973,21.4059,274100.0],["1999-09-21",21.3516,21.3516,20.8083,20.9713,780900.0],["1999-09-22",21.1886,21.1886,20.6453,20.8083,885200.0],["1999-09-23",20.8083,20.8083,20.265,20.5366,302200.0],["1999-09-24",20.591,20.8626,20.3193,20.6453,314700.0],["1999-09-27",20.6453,21.2972,20.6453,21.2429,777000.0],["1999-09-28",21.2972,21.2972,19.9933,20.5366,385600.0],["1999-09-29",20.7539,20.8626,20.4823,20.6453,364600.0],["1999-09-30",20.8626,21.1343,20.6453,21.0799,453700.0],["1999-10-01",20.9713,21.1886,20.6996,20.8626,302700.0],["1999-10-04",20.8083,21.1343,20.7539,21.0799,342100.0],["1999-10-05",21.0256,21.3516,20.6996,20.8626,332800.0],["1999-10-06",20.8626,21.1886,20.428,20.8626,724100.0],["1999-10-07",20.9169,20.9169,20.2107,20.6996,337100.0],["1999-10-08",20.5366,22.0579,20.4823,20.8083,381000.0],["1999-10-11",20.6996,21.1886,20.4823,20.4823,298700.0],["1999-10-12",20.591,20.6453,19.8303,20.2107,511500.0],["1999-10-13",20.3193,20.9169,20.2107,20.265,507800.0],["1999-10-14",20.2106,20.5366,19.8847,19.939,414600.0],["1999-10-15",19.9933,19.9933,19.0154,19.3957,395200.0],["1999-10-18",18.5808,19.776,18.2005,19.5587,1178100.0],["1999-10-19",19.6674,20.265,19.613,20.0477,921600.0],["1999-10-20",20.0477,20.1563,18.9067,19.1241,985400.0],["1999-10-21",19.1241,19.8303,18.9067,19.7217,517500.0],["1999-10-22",19.8303,20.3193,19.8303,19.9933,459400.0],["1999-10-25",19.8847,20.9713,19.776,20.8626,810100.0],["1999-10-26",20.7539,21.0799,20.5366,20.7539,692500.0],["1999-10-27",20.754,20.754,20.3736,20.6996,342600.0],["1999-10-28",20.8083,20.9169,20.754,20.8626,428800.0],["1999-10-29",20.8626,20.9169,20.7539,20.8083,361600.0],["1999-11-01",20.8626,20.9713,20.2107,20.2107,1274200.0],["1999-11-02",20.3205,20.8697,20.1008,20.4853,1106500.0],["1999-11-03",20.65,20.65,20.2107,20.3754,256700.0],["1999-11-04",20.3754,20.3754,19.7713,20.0459,283600.0],["1999-11-05",20.0459,20.2107,19.8811,19.8811,217700.0],["1999-11-08",20.1008,20.2656,19.3319,20.2656,555300.0],["1999-11-09",20.1557,20.4303,19.6614,19.936,557700.0],["1999-11-10",19.6065,19.991,19.2221,19.3319,492300.0],["1999-11-11",19.5516,19.7713,19.3319,19.6614,401900.0],["1999-11-12",19.6065,19.6615,19.4967,19.5516,237300.0],["1999-11-15",19.4418,19.4418,19.0573,19.2221,451400.0],["1999-11-16",19.3319,19.3868,19.1122,19.1672,384200.0],["1999-11-17",19.277,19.5516,19.1672,19.2221,370700.0],["1999-11-18",19.1672,19.4967,19.0573,19.3868,274100.0],["1999-11-19",19.3319,19.8811,19.277,19.6614,354800.0],["1999-11-22",19.4418,19.5516,18.7827,18.8926,413600.0],["1999-11-23",18.9475,19.4967,18.7827,19.4418,317900.0],["1999-11-24",19.277,19.277,18.8926,18.8926,502900.0],["1999-11-26",18.8926,18.9475,18.4532,18.4532,188400.0],["1999-11-29",18.563,18.563,17.4646,18.2884,715600.0],["1999-11-30",18.2884,18.3434,17.3548,17.904,799800.0],["1999-12-01",17.904,18.0138,17.6294,17.6294,688900.0],["1999-12-02",17.904,18.6729,17.5745,18.1786,595700.0],["1999-12-03",17.904,18.9475,17.904,18.563,697000.0],["1999-12-06",18.1237,19.0024,18.1237,18.7827,551200.0],["1999-12-07",18.6729,20.8697,18.6729,19.7713,1580700.0],["1999-12-08",19.8811,20.1008,19.3045,19.4418,500000.0],["1999-12-09",19.1122,19.2221,18.3983,19.0573,465300.0],["1999-12-10",19.1672,19.1672,18.3434,18.8926,772100.0],["1999-12-13",18.8926,18.8926,18.563,18.7278,540300.0],["1999-12-14",18.8376,18.8376,18.4532,18.618,930100.0],["1999-12-15",18.6729,19.1122,18.618,18.8376,1023100.0],["1999-12-16",18.8926,19.4967,18.6729,19.3319,733200.0],["1999-12-17",19.3319,19.3319,19.1123,19.277,745700.0],["1999-12-20",19.1672,19.1672,17.5745,17.7942,917900.0],["1999-12-21",18.0138,18.0138,17.2999,17.4097,770600.0],["1999-12-22",17.5196,18.2335,17.5196,17.7942,606100.0],["1999-12-23",17.8491,18.5081,17.8491,18.4532,288800.0],["1999-12-27",18.3983,19.0024,18.3983,18.6729,462200.0],["1999-12-28",18.8926,19.1672,18.7278,19.0024,411400.0],["1999-12-29",18.8926,19.1122,18.6729,19.0024,323700.0],["1999-12-30",19.0573,19.3319,18.8926,19.277,443400.0],["1999-12-31",19.277,19.8811,19.277,19.6614,250400.0],["2000-01-03",19.6615,20.1008,19.4418,19.5516,493200.0],["2000-01-04",19.7164,20.3205,19.5516,20.0459,763600.0],["2000-01-05",20.3205,20.8148,20.1557,20.65,749900.0],["2000-01-06",20.5951,21.2541,20.5402,20.7599,477100.0],["2000-01-07",21.0345,21.0345,20.4303,20.7049,576200.0],["2000-01-10",20.9246,21.2541,20.7599,20.7599,258800.0],["2000-01-11",20.8697,21.0894,20.5402,20.7049,230100.0],["2000-01-12",20.65,21.1443,20.5402,20.5402,625100.0],["2000-01-13",20.65,20.8148,20.65,20.65,294400.0],["2000-01-14",20.4853,20.8148,20.4303,20.65,372200.0],["2000-01-18",20.4303,20.7599,19.991,20.65,727000.0],["2000-01-19",20.5402,20.9246,20.5402,20.7599,439700.0],["2000-01-20",20.7599,20.7599,20.4303,20.65,512400.0],["2000-01-21",20.7049,20.7599,20.65,20.65,634500.0],["2000-01-24",20.7049,20.7049,20.65,20.65,314000.0],["2000-01-25",20.7049,20.7049,20.2107,20.3205,993000.0],["2000-01-26",20.3754,20.7599,20.2656,20.65,499700.0],["2000-01-27",20.65,20.7049,20.3205,20.3754,534800.0],["2000-01-28",20.3754,20.3754,19.7164,19.8262,1135200.0],["2000-01-31",19.8262,19.8262,18.0491,18.0491,1488400.0],["2000-02-01",18.4378,18.66,18.3267,18.4934,620800.0],["2000-02-02",18.9932,18.9932,18.2157,18.6044,548400.0],["2000-02-03",18.6044,18.7155,18.2712,18.3267,494600.0],["2000-02-04",18.4378,18.4378,18.1046,18.4378,390800.0],["2000-02-07",18.5489,18.5489,17.3826,17.4937,799600.0],["2000-02-08",17.5492,17.5492,17.1605,17.2716,397800.0],["2000-02-09",16.8828,16.9384,16.1609,16.383,925100.0],["2000-02-10",16.2164,16.2719,14.6059,15.1057,1560600.0],["2000-02-11",15.1057,15.3834,14.828,15.0501,989600.0],["2000-02-14",14.828,15.3278,14.828,15.0501,545500.0],["2000-02-15",15.0501,15.2168,14.5503,14.6059,602700.0],["2000-02-16",14.7169,14.828,14.1616,14.1616,1054900.0],["2000-02-17",14.6614,14.7169,13.8284,13.8839,697000.0],["2000-02-18",13.8284,14.2726,13.7728,13.8839,683000.0],["2000-02-22",13.9394,13.9394,13.2175,13.3841,1302800.0],["2000-02-23",13.3285,13.4396,12.9398,13.2175,825200.0],["2000-02-24",13.2175,13.2175,12.6066,12.9953,771900.0],["2000-02-25",12.9953,13.3285,12.7177,12.7177,1378300.0],["2000-02-28",13.0509,13.0509,12.3844,12.551,993900.0],["2000-02-29",12.6066,12.8287,12.2178,12.44,827700.0],["2000-03-01",12.44,12.6066,11.9402,12.0512,1513600.0],["2000-03-02",12.0512,12.1068,11.7735,11.9957,1054200.0],["2000-03-03",11.9957,12.7177,11.8846,12.551,7064900.0],["2000-03-06",12.6621,12.7732,11.718,11.8291,1093900.0],["2000-03-07",11.8291,12.1068,11.5514,11.6625,762800.0],["2000-03-08",11.8291,12.44,11.8291,12.2734,1501400.0],["2000-03-09",12.3844,12.44,12.2178,12.3844,767300.0],["2000-03-10",12.3844,12.4955,12.1068,12.1068,770400.0],["2000-03-13",12.2178,12.8843,12.1623,12.6066,647800.0],["2000-03-14",12.8843,12.8843,12.44,12.4955,781200.0],["2000-03-15",12.6621,13.4396,12.6621,13.3285,808300.0],["2000-03-16",13.7728,14.8835,13.6062,14.3837,1173900.0],["2000-03-17",15.3278,15.3278,14.2171,14.4948,1233800.0],["2000-03-20",14.6614,14.9946,14.6059,14.8835,634200.0],["2000-03-21",14.8835,15.1057,14.8835,14.9946,655400.0],["2000-03-22",15.1057,15.1612,14.4393,14.7169,1141700.0],["2000-03-23",14.828,15.1057,14.5503,14.828,833200.0],["2000-03-24",14.9946,14.9946,14.4393,14.7725,432800.0],["2000-03-27",14.8835,14.9391,13.995,14.106,616700.0],["2000-03-28",13.995,14.4393,13.8839,14.1616,752300.0],["2000-03-29",13.6062,14.0505,13.5507,13.8839,863600.0],["2000-03-30",13.8284,13.995,13.6062,13.6618,614900.0],["2000-03-31",13.7173,14.7725,13.5507,14.2171,845500.0],["2000-04-03",14.3282,14.5503,13.995,14.1616,468600.0],["2000-04-04",14.1616,14.3837,13.4952,14.1616,1392700.0],["2000-04-05",14.1616,14.8835,14.1616,14.4948,644700.0],["2000-04-06",14.6059,15.0501,14.6059,14.7169,1058400.0],["2000-04-07",14.6614,14.9946,14.106,14.7725,561500.0],["2000-04-10",14.7725,15.7721,14.7169,15.4944,810500.0],["2000-04-11",15.1057,15.4389,14.9946,15.2723,568100.0],["2000-04-12",15.4389,15.9943,14.8835,15.1612,628000.0],["2000-04-13",15.55,15.661,15.1057,15.3278,624700.0],["2000-04-14",15.2168,15.2723,14.6614,14.7169,749800.0],["2000-04-17",14.4393,14.7725,14.3282,14.7725,603900.0],["2000-04-18",14.7725,14.9946,14.4393,14.828,411900.0],["2000-04-19",14.6614,15.7721,14.5503,15.1057,486700.0],["2000-04-20",15.4389,15.661,14.828,14.8835,823700.0],["2000-04-24",14.8835,15.1612,14.3837,14.828,531000.0],["2000-04-25",15.0501,15.3834,14.6614,15.3278,502400.0],["2000-04-26",15.4389,15.4389,14.5503,14.7725,409700.0],["2000-04-27",14.7169,15.1057,14.3837,14.6614,550100.0],["2000-04-28",14.8835,14.9391,13.7173,14.4393,576300.0],["2000-05-01",14.2171,14.828,14.0505,14.7169,331700.0],["2000-05-02",14.4914,14.8297,14.2658,14.435,557400.0],["2000-05-03",14.5478,14.6605,14.0967,14.2095,618900.0],["2000-05-04",14.3222,14.435,14.0403,14.2095,353300.0],["2000-05-05",14.2095,14.5478,14.0967,14.5478,614100.0],["2000-05-08",14.3222,14.7733,14.2095,14.6042,297500.0],["2000-05-09",14.8297,15.1116,14.5478,14.7733,305200.0],["2000-05-10",14.8297,14.8861,14.1531,14.3786,388700.0],["2000-05-11",14.5478,15.45,14.2095,15.2244,4508300.0],["2000-05-12",15.2808,16.1266,14.7169,15.7319,714500.0],["2000-05-15",15.7319,15.7883,15.45,15.6191,413000.0],["2000-05-16",15.5627,16.0702,15.168,15.8447,356700.0],["2000-05-17",15.6191,15.9011,15.3936,15.7883,332700.0],["2000-05-18",15.9574,16.183,15.6191,16.1266,369900.0],["2000-05-19",16.0138,16.0702,15.6755,15.7883,261500.0],["2000-05-22",16.0138,16.183,15.7319,16.0138,359800.0],["2000-05-23",15.9011,15.9574,15.6191,15.7319,331000.0],["2000-05-24",15.7883,16.1266,15.168,15.3372,429000.0],["2000-05-25",15.3372,15.3372,14.9425,15.2808,705000.0],["2000-05-26",15.5627,15.5627,14.5478,14.9425,321500.0],["2000-05-30",14.8297,15.7319,14.8297,15.6755,550900.0],["2000-05-31",15.6755,15.6755,15.3372,15.45,474800.0],["2000-06-01",15.5627,16.1266,15.3936,15.9011,531900.0],["2000-06-02",16.1266,16.2394,15.6755,15.7883,476400.0],["2000-06-05",15.8447,16.183,15.6191,16.0138,356200.0],["2000-06-06",16.0138,16.2394,15.9574,16.2394,638400.0],["2000-06-07",16.3521,16.5213,15.5063,15.5627,592900.0],["2000-06-08",15.6755,15.7883,15.1116,15.5063,302700.0],["2000-06-09",15.5627,15.5627,15.2244,15.3372,214600.0],["2000-06-12",15.2244,15.3936,14.9425,15.0553,183600.0],["2000-06-13",15.1116,15.1116,14.6605,14.8297,409500.0],["2000-06-14",14.8297,15.5063,14.7733,15.2808,303900.0],["2000-06-15",15.168,15.5627,14.9989,15.3936,530900.0],["2000-06-16",15.7883,15.8447,15.3936,15.45,472600.0],["2000-06-19",15.3372,15.3372,14.7733,14.8297,388600.0],["2000-06-20",14.9425,14.9425,14.435,14.5478,343700.0],["2000-06-21",14.7733,14.7733,14.2658,14.435,254400.0],["2000-06-22",14.6605,14.9425,14.2095,14.3786,353300.0],["2000-06-23",14.435,14.7169,14.435,14.5478,155400.0],["2000-06-26",14.5478,14.8297,14.1531,14.3222,185700.0],["2000-06-27",13.3073,14.2095,13.2509,13.8147,1343400.0],["2000-06-28",13.0817,13.8147,12.9689,13.6597,796300.0],["2000-06-29",13.42,13.8711,13.42,13.42,857200.0],["2000-06-30",13.3073,13.5892,13.3073,13.5328,653700.0],["2000-07-03",13.4764,13.7584,13.42,13.7584,117600.0],["2000-07-05",13.5892,13.9275,13.5328,13.5328,233800.0],["2000-07-06",13.7584,13.7584,13.4764,13.5892,319300.0],["2000-07-07",13.5328,13.702,13.3637,13.3637,346600.0],["2000-07-10",13.1381,14.1531,13.1381,14.0967,1292000.0],["2000-07-11",14.3222,14.6042,14.1531,14.3786,674500.0],["2000-07-12",14.5478,14.5478,13.5892,13.9275,414900.0],["2000-07-13",13.702,14.3222,13.702,14.1531,219800.0],["2000-07-14",14.3222,14.435,14.0967,14.0967,334400.0],["2000-07-17",14.2095,14.2658,13.8147,13.8429,442000.0],["2000-07-18",13.8711,14.2658,13.8147,13.9839,158900.0],["2000-07-19",14.0967,14.3222,13.9275,13.9275,219400.0],["2000-07-20",13.9275,14.3222,13.7584,13.8711,248200.0],["2000-07-21",13.6456,13.9275,13.6456,13.6456,263700.0],["2000-07-24",13.8147,13.9275,13.5892,13.6456,208700.0],["2000-07-25",13.7584,13.7584,13.0253,13.1381,715800.0],["2000-07-26",13.1381,13.1945,12.5742,12.7152,573000.0],["2000-07-27",12.9689,13.0817,12.5742,12.687,393700.0],["2000-07-28",12.687,12.7998,12.2923,12.5179,194600.0],["2000-07-31",12.5179,13.3637,12.4615,12.5742,288600.0],["2000-08-01",12.6306,13.1945,12.5742,12.9689,302100.0],["2000-08-02",13.1945,13.1945,12.7434,12.8562,497500.0],["2000-08-03",12.971,13.1431,12.8562,12.9136,408600.0],["2000-08-04",12.8562,13.3727,12.8562,13.2005,589600.0],["2000-08-07",13.3153,13.4301,13.2005,13.2579,578400.0],["2000-08-08",13.3727,13.3727,12.8562,12.9136,313700.0],["2000-08-09",13.0284,13.0284,12.7414,12.7988,262200.0],["2000-08-10",12.9136,12.971,12.7988,12.7988,240000.0],["2000-08-11",12.8562,12.971,12.7414,12.8562,393000.0],["2000-08-14",12.971,12.971,12.684,12.9136,755000.0],["2000-08-15",12.8562,12.971,12.4544,12.5692,781900.0],["2000-08-16",12.684,12.7988,12.6266,12.7414,395100.0],["2000-08-17",13.0284,13.0284,12.6266,12.6266,244500.0],["2000-08-18",12.6266,12.8562,12.5118,12.5118,173100.0],["2000-08-21",12.5692,12.7988,12.5118,12.7988,495500.0],["2000-08-22",12.8562,12.8562,12.4544,12.4544,264900.0],["2000-08-23",12.5692,12.6266,12.1674,12.2822,1294300.0],["2000-08-24",12.2822,12.397,12.0527,12.2248,307600.0],["2000-08-25",12.2248,12.2822,12.0527,12.1101,280500.0],["2000-08-28",12.1101,12.397,12.0527,12.2822,263500.0],["2000-08-29",12.3396,12.3396,11.8805,11.8805,458800.0],["2000-08-30",11.9379,12.2248,11.8805,12.1674,1204600.0],["2000-08-31",12.0527,12.7988,11.8805,11.8805,503200.0],["2000-09-01",11.9953,12.1101,11.7657,11.7657,268100.0],["2000-09-05",11.8231,12.0527,11.7657,11.9379,504700.0],["2000-09-06",12.0527,12.1674,11.9379,12.1101,516200.0],["2000-09-07",12.0527,12.1674,11.1344,11.1344,999700.0],["2000-09-08",11.3065,11.3065,10.6752,10.79,1062700.0],["2000-09-11",10.79,11.0196,10.79,10.9622,576100.0],["2000-09-12",10.9622,10.9622,10.6178,10.6178,410600.0],["2000-09-13",10.7326,10.8474,10.2735,10.3309,668200.0],["2000-09-14",10.2161,10.2735,9.8717,9.9291,636700.0],["2000-09-15",9.9291,9.9291,9.5847,9.5847,718000.0],["2000-09-18",9.6995,9.6995,9.3552,9.4699,542900.0],["2000-09-19",9.5273,9.5847,9.4699,9.5847,667600.0],["2000-09-20",9.4699,9.8717,9.2978,9.8717,1237000.0],["2000-09-21",9.7569,10.1587,9.6421,10.1587,871500.0],["2000-09-22",10.1587,10.2735,9.9865,10.0439,723100.0],["2000-09-25",10.0439,10.1013,9.7569,9.9865,430800.0],["2000-09-26",9.9865,10.0439,9.6995,9.8717,383100.0],["2000-09-27",9.9865,9.9865,9.6421,9.7569,409100.0],["2000-09-28",9.6421,10.1013,9.3552,9.7569,4418100.0],["2000-09-29",9.6995,9.9291,9.4699,9.8143,797500.0],["2000-10-02",9.7569,9.7569,9.2404,9.5847,1296700.0],["2000-10-03",9.4126,9.7569,9.4126,9.5847,526400.0],["2000-10-04",9.5273,9.7569,9.4699,9.5847,1238000.0],["2000-10-05",9.5847,9.5847,8.7238,8.8386,1215800.0],["2000-10-06",8.8386,8.9534,8.3221,8.7238,836600.0],["2000-10-09",8.8386,9.5847,8.7812,9.5273,430800.0],["2000-10-10",9.4126,9.4699,8.7812,8.896,445000.0],["2000-10-11",8.7812,9.0108,8.609,8.7812,383800.0],["2000-10-12",8.896,8.896,8.4943,8.5517,259100.0],["2000-10-13",8.4369,8.609,8.1499,8.2647,565600.0],["2000-10-16",8.3795,8.609,8.2073,8.3221,344300.0],["2000-10-17",8.2647,8.3221,8.0351,8.2647,773400.0],["2000-10-18",8.0351,8.0925,7.7481,7.7481,391100.0],["2000-10-19",7.7481,8.4369,7.6907,8.2073,455600.0],["2000-10-20",8.1499,8.6664,8.0925,8.4943,692600.0],["2000-10-23",8.4943,8.4943,8.0351,8.0925,299800.0],["2000-10-24",8.2073,8.2073,7.9777,8.2073,320500.0],["2000-10-25",8.2073,8.2647,7.9777,8.0925,380100.0],["2000-10-26",8.0925,8.1499,7.9203,7.9203,427800.0],["2000-10-27",7.8629,7.8629,7.6907,7.8055,380800.0],["2000-10-30",7.8055,8.4943,7.7481,8.4943,734800.0],["2000-10-31",8.4369,8.4369,8.2647,8.3795,497800.0],["2000-11-01",8.3795,8.6664,8.3221,8.4943,898300.0],["2000-11-02",8.6122,9.1431,8.6122,8.7892,431000.0],["2000-11-03",8.7892,8.8482,8.4943,8.4943,420200.0],["2000-11-06",8.4943,8.7302,8.3173,8.3173,542400.0],["2000-11-07",8.3763,8.7302,8.3763,8.5532,563100.0],["2000-11-08",8.4353,8.4943,8.0813,8.2583,583700.0],["2000-11-09",8.2583,8.3763,7.7864,7.9634,832200.0],["2000-11-10",7.9634,8.0224,7.4325,7.4325,1017000.0],["2000-11-13",7.4915,7.7864,7.4325,7.7274,738300.0],["2000-11-14",7.8454,7.9044,7.4325,7.4915,862400.0],["2000-11-15",7.5505,7.6094,7.1965,7.3145,946400.0],["2000-11-16",7.3145,7.3145,5.8988,6.0758,2574600.0],["2000-11-17",6.0168,6.1347,3.9522,4.0112,5167800.0],["2000-11-20",4.719,5.3679,4.719,5.3089,3153700.0],["2000-11-21",5.6628,5.8988,4.719,4.955,2152000.0],["2000-11-22",4.955,4.955,4.3061,4.66,1607100.0],["2000-11-24",4.66,4.719,4.3651,4.3651,903300.0],["2000-11-27",4.5421,4.837,4.3061,4.5421,1656300.0],["2000-11-28",4.0112,4.0702,3.7752,3.8342,4814900.0],["2000-11-29",3.8932,3.8932,3.7162,3.8342,1347700.0],["2000-11-30",3.8342,3.9522,3.6572,3.8342,1719800.0],["2000-12-01",3.9522,4.1292,3.8932,4.0112,1143400.0],["2000-12-04",4.1292,4.4241,4.0112,4.0702,1452600.0],["2000-12-05",3.8342,3.9522,3.3033,3.7162,3123300.0],["2000-12-06",3.6572,3.7752,3.5983,3.7162,1386300.0],["2000-12-07",3.6572,3.7752,3.1853,3.3033,2783700.0],["2000-12-08",3.4213,3.7162,2.7724,2.9494,13231800.0],["2000-12-11",3.0674,3.1853,2.8609,3.0674,4074300.0],["2000-12-12",3.1264,3.4803,2.8904,3.3623,2389100.0],["2000-12-13",3.5393,4.0112,3.5393,3.8342,3746400.0],["2000-12-14",3.8342,4.0112,3.7162,4.0112,2363900.0],["2000-12-15",3.9522,4.3651,3.7752,4.0702,2975200.0],["2000-12-18",4.1881,4.896,4.1292,4.837,3187900.0],["2000-12-19",4.837,4.955,4.2471,4.2471,1573000.0],["2000-12-20",4.4831,5.1319,4.4831,4.955,1880000.0],["2000-12-21",4.955,5.014,4.6011,4.837,1431400.0],["2000-12-22",5.014,5.8398,5.014,5.7808,1962800.0],["2000-12-26",5.7218,6.9016,5.5449,6.6656,2324300.0],["2000-12-27",6.5477,7.2555,6.4887,7.1375,1860200.0],["2000-12-28",6.9016,6.9606,6.1347,6.9016,1364100.0],["2000-12-29",6.4887,7.1375,6.4297,7.0196,1566600.0],["2001-01-02",6.9606,7.0785,6.6656,7.0196,1058400.0],["2001-01-03",7.0196,8.1993,6.8426,7.6094,1579400.0],["2001-01-04",7.7274,9.0841,7.6684,8.4353,2408000.0],["2001-01-05",8.3763,8.4353,8.0224,8.0813,1152300.0],["2001-01-08",8.1993,8.8482,8.0813,8.7302,1907700.0],["2001-01-09",8.7302,9.2021,8.5532,9.0841,1430300.0],["2001-01-10",9.0251,9.0841,8.1403,8.7302,2023500.0],["2001-01-11",8.6712,8.6712,7.4325,8.5532,1276000.0],["2001-01-12",8.3173,8.3763,7.7864,8.0224,655000.0],["2001-01-16",8.0224,8.1993,7.4915,7.9044,1081000.0],["2001-01-17",7.9044,8.0224,7.0785,7.3735,1080500.0],["2001-01-18",7.3735,7.7864,7.3145,7.7864,935600.0],["2001-01-19",7.6684,7.7274,7.1375,7.4915,721600.0],["2001-01-22",7.4325,7.4915,7.3145,7.3735,453500.0],["2001-01-23",7.4325,7.9044,7.3145,7.7274,706000.0],["2001-01-24",7.6094,7.6094,7.1375,7.2555,937000.0],["2001-01-25",7.3145,7.3735,6.3707,6.9016,1137000.0],["2001-01-26",7.1965,7.4325,6.7836,7.2555,602600.0],["2001-01-29",7.2673,7.6165,7.1635,7.5788,685700.0],["2001-01-30",7.4844,7.777,7.3617,7.7015,856000.0],["2001-01-31",7.7864,8.1167,7.1729,7.9752,1564100.0],["2001-02-01",7.8808,7.928,7.4561,7.7392,514000.0],["2001-02-02",7.6448,7.7392,7.3617,7.4938,448800.0],["2001-02-05",7.4089,8.0129,7.3617,7.777,700200.0],["2001-02-06",7.777,8.1167,7.692,8.0224,652500.0],["2001-02-07",7.928,8.2111,7.928,8.1922,450600.0],["2001-02-08",8.2866,8.381,8.1167,8.2111,789600.0],["2001-02-09",8.1639,8.1639,7.692,8.079,869200.0],["2001-02-12",8.0224,8.1167,7.7958,8.0129,350000.0],["2001-02-13",7.928,8.0129,7.843,7.9657,173500.0],["2001-02-14",7.8902,8.2772,7.8902,8.2583,631800.0],["2001-02-15",8.1639,8.2489,7.5505,8.1922,1043400.0],["2001-02-16",7.6637,7.6637,6.6066,6.7954,1275900.0],["2001-02-20",6.6066,6.6066,4.6247,5.1343,2312300.0],["2001-02-21",5.1909,5.7572,5.0966,5.6628,1780500.0],["2001-02-22",5.6628,5.71,5.1532,5.4363,903300.0],["2001-02-23",5.4363,5.4458,5.0588,5.4269,1017500.0],["2001-02-26",5.4269,5.4458,5.2098,5.2759,298500.0],["2001-02-27",5.3325,5.4458,5.2004,5.4458,297600.0],["2001-02-28",5.1909,5.4741,5.1343,5.3419,330000.0],["2001-03-01",5.3797,5.3797,5.1909,5.2664,295400.0],["2001-03-02",5.2381,5.3419,5.2004,5.2759,421800.0],["2001-03-05",5.2853,5.5213,5.2381,5.5213,475600.0],["2001-03-06",5.4741,5.5213,5.4269,5.5118,480700.0],["2001-03-07",5.5685,6.399,5.4741,6.3518,682800.0],["2001-03-08",6.3046,6.5595,6.1347,6.248,589700.0],["2001-03-09",6.1536,6.4934,6.1442,6.248,473500.0],["2001-03-12",4.8134,5.0966,4.0112,4.5303,2301500.0],["2001-03-13",4.6247,4.955,4.5208,4.719,779100.0],["2001-03-14",4.719,4.719,4.3226,4.5775,689500.0],["2001-03-15",4.6247,4.7002,4.4831,4.5775,232000.0],["2001-03-16",4.6247,4.6247,4.1339,4.2377,643100.0],["2001-03-19",4.2377,4.266,4.0772,4.266,648900.0],["2001-03-20",4.266,4.266,4.0867,4.1339,386500.0],["2001-03-21",4.2471,4.2471,3.4071,3.6808,984200.0],["2001-03-22",3.6808,3.8413,3.1618,3.7752,1246600.0],["2001-03-23",3.7752,3.8696,3.5676,3.6337,677900.0],["2001-03-26",3.7375,3.8696,3.6337,3.7752,601300.0],["2001-03-27",3.7752,3.8224,3.6997,3.728,380100.0],["2001-03-28",3.728,3.8224,3.7186,3.728,590800.0],["2001-03-29",3.7752,3.8696,3.6714,3.7563,225500.0],["2001-03-30",3.7658,3.8224,3.728,3.8224,574100.0],["2001-04-02",3.8224,3.9734,3.4449,3.4921,573900.0],["2001-04-03",3.4449,3.4826,3.275,3.4826,685400.0],["2001-04-04",3.4449,3.7752,3.4166,3.6337,565400.0],["2001-04-05",3.728,3.8413,3.5204,3.7752,449200.0],["2001-04-06",3.7752,3.7752,3.5865,3.7658,479500.0],["2001-04-09",3.7658,3.8035,3.5865,3.7752,969900.0],["2001-04-10",3.728,3.728,3.511,3.577,407200.0],["2001-04-11",3.4826,3.5204,3.3033,3.3316,534100.0],["2001-04-12",3.5393,3.5393,3.3222,3.3411,328100.0],["2001-04-16",3.3316,3.6053,3.3316,3.577,364500.0],["2001-04-17",3.577,3.6242,3.5487,3.6053,263300.0],["2001-04-18",3.6053,3.6053,3.0674,3.2089,2830300.0],["2001-04-19",3.3033,3.7752,3.3033,3.7658,825300.0],["2001-04-20",3.7658,3.8035,3.5676,3.5865,868100.0],["2001-04-23",3.662,3.7658,3.5865,3.7092,477400.0],["2001-04-24",3.7186,4.1999,3.7186,4.0584,1146700.0],["2001-04-25",4.0584,4.5208,4.0584,4.502,2821900.0],["2001-04-26",4.5303,4.719,4.2566,4.3321,2435600.0],["2001-04-27",4.3321,4.3887,4.0584,4.0584,557200.0],["2001-04-30",4.0584,4.2849,4.0301,4.0678,497800.0],["2001-05-01",4.1527,4.2283,4.0489,4.0489,348000.0],["2001-05-02",4.2471,4.2943,4.0584,4.0584,747700.0],["2001-05-03",4.0772,4.0961,3.8885,4.0112,346600.0],["2001-05-04",4.0112,4.1339,3.9451,4.0584,266100.0],["2001-05-07",4.0584,4.1433,4.0301,4.1056,412400.0],["2001-05-08",4.1527,4.417,4.115,4.3415,1593800.0],["2001-05-09",4.3415,4.87,4.3226,4.653,2063300.0],["2001-05-10",4.719,4.8134,4.6247,4.6718,1649800.0],["2001-05-11",4.719,4.8323,4.6435,4.7096,623700.0],["2001-05-14",4.6718,4.6813,4.3887,4.4831,423700.0],["2001-05-15",4.5303,4.5775,4.3698,4.4359,466500.0],["2001-05-16",4.4359,4.4831,4.3698,4.417,604800.0],["2001-05-17",4.4831,4.4831,3.964,4.1527,692000.0],["2001-05-18",4.1527,4.2849,3.9074,4.2849,1459200.0],["2001-05-21",4.3793,4.5963,4.3509,4.4831,867500.0],["2001-05-22",4.6718,5.0116,4.6624,4.87,1606400.0],["2001-05-23",4.8984,5.2759,4.8984,5.2098,1407800.0],["2001-05-24",5.2287,5.5496,5.2192,5.4646,887500.0],["2001-05-25",5.559,5.5685,5.1909,5.2098,581700.0],["2001-05-29",5.2381,5.2853,4.955,5.1437,627900.0],["2001-05-30",5.1343,5.1343,4.8606,4.9927,468200.0],["2001-05-31",4.8606,5.0022,4.5303,4.8323,997200.0],["2001-06-01",4.7662,5.4269,4.4831,5.4269,1875500.0],["2001-06-04",5.4269,5.4269,4.7662,4.9172,860900.0],["2001-06-05",4.9455,4.9455,4.6624,4.6813,1019300.0],["2001-06-06",4.6718,4.719,4.1527,4.3226,1684100.0],["2001-06-07",4.2471,4.3415,4.1622,4.1811,853700.0],["2001-06-08",4.4076,4.4076,4.115,4.1527,723500.0],["2001-06-11",4.1999,4.2188,3.9357,3.9357,1135400.0],["2001-06-12",3.9545,3.9545,3.7469,3.7847,1204000.0],["2001-06-13",3.8224,4.417,3.8224,4.0017,915900.0],["2001-06-14",4.0112,4.1527,3.8507,3.8507,414700.0],["2001-06-15",4.0584,4.0584,3.8035,3.8035,600500.0],["2001-06-18",3.813,3.9074,3.7563,3.7847,470200.0],["2001-06-19",3.8224,3.8507,3.5298,3.577,1478400.0],["2001-06-20",3.5676,3.7658,3.4449,3.7186,585000.0],["2001-06-21",3.7752,3.7752,3.36,3.4826,722400.0],["2001-06-22",3.4826,3.4826,3.0202,3.3977,1354600.0],["2001-06-25",3.3977,3.3977,2.973,3.0579,1718700.0],["2001-06-26",3.0674,3.1618,2.369,2.6521,2814300.0],["2001-06-27",2.8314,2.9258,2.7182,2.8314,680900.0],["2001-06-28",2.8975,3.1901,2.6898,2.737,1243600.0],["2001-06-29",2.8314,3.5393,2.7842,3.5393,2047900.0],["2001-07-02",3.5393,3.5393,3.0674,3.2184,684400.0],["2001-07-03",3.3128,3.5393,3.1146,3.1146,497800.0],["2001-07-05",3.0485,3.3316,2.8409,2.9541,1166700.0],["2001-07-06",3.0485,3.124,2.9541,3.0862,381300.0],["2001-07-09",3.1618,3.2561,3.0862,3.2089,276800.0],["2001-07-10",3.1618,3.2089,3.1146,3.1334,228900.0],["2001-07-11",3.2089,3.2089,2.8692,2.9258,749600.0],["2001-07-12",2.9258,2.9541,2.737,2.8125,598500.0],["2001-07-13",2.8409,2.9258,2.737,2.822,608500.0],["2001-07-16",2.8409,2.9541,2.737,2.737,504300.0],["2001-07-17",2.822,2.8314,2.6427,2.7559,378200.0],["2001-07-18",2.8125,2.8786,2.737,2.7842,410600.0],["2001-07-19",2.8597,3.3883,2.8597,3.2089,2767700.0],["2001-07-20",3.2089,3.2089,2.8786,2.8786,2007600.0],["2001-07-23",2.9258,2.9636,2.822,2.8503,1080700.0],["2001-07-24",2.8786,3.1051,2.8786,2.9919,516800.0],["2001-07-25",2.9919,3.1146,2.973,3.1051,817000.0],["2001-07-26",3.1429,3.2089,2.9824,3.1901,1648000.0],["2001-07-27",3.1618,3.3411,3.0202,3.0202,993100.0],["2001-07-30",3.0107,3.0485,2.9636,3.0391,478900.0],["2001-07-31",3.0391,3.2089,3.0391,3.0768,234000.0],["2001-08-01",3.0674,3.1429,3.0296,3.1429,140000.0],["2001-08-02",3.1618,3.3128,3.1618,3.2939,598500.0],["2001-08-03",3.2467,3.3033,3.1146,3.1146,293500.0],["2001-08-06",3.1901,3.2467,3.1618,3.1995,311900.0],["2001-08-07",3.2089,3.3033,3.0862,3.2561,333000.0],["2001-08-08",3.2089,3.426,3.1995,3.3977,571400.0],["2001-08-09",3.4166,3.4826,3.36,3.426,506000.0],["2001-08-10",3.3977,3.6337,3.3505,3.5865,396900.0],["2001-08-13",3.6242,3.7752,3.5865,3.7658,626400.0],["2001-08-14",3.7752,4.1339,3.7752,3.9168,1514100.0],["2001-08-15",3.9168,3.9451,3.5865,3.8224,1049100.0],["2001-08-16",3.7941,4.0017,3.7847,4.0017,509300.0],["2001-08-17",4.0017,4.1905,3.8319,4.1433,635300.0],["2001-08-20",4.1433,4.3509,4.115,4.3415,567000.0],["2001-08-21",4.3415,4.7568,4.3415,4.4831,1094900.0],["2001-08-22",4.4831,4.7002,3.7752,4.1527,1019700.0],["2001-08-23",4.0584,4.1999,3.5865,3.5865,755100.0],["2001-08-24",3.6337,3.7752,3.5959,3.728,729500.0],["2001-08-27",3.7375,3.7752,3.4732,3.4921,460600.0],["2001-08-28",3.4921,3.5865,3.3505,3.3505,788400.0],["2001-08-29",3.3883,3.4826,3.3128,3.3128,428100.0],["2001-08-30",3.4071,3.4071,3.2561,3.3033,484600.0],["2001-08-31",3.2939,3.3033,3.1618,3.2561,704500.0],["2001-09-04",3.2939,3.5865,3.2939,3.3033,599800.0],["2001-09-05",3.3033,3.3505,3.1334,3.2844,586100.0],["2001-09-06",3.3033,3.3505,2.8786,3.0202,910800.0],["2001-09-07",3.0202,3.1618,2.9636,2.973,540100.0],["2001-09-10",2.973,3.0674,2.8314,2.8597,837900.0],["2001-09-17",2.7842,2.8125,2.5955,2.6898,805500.0],["2001-09-18",2.7842,2.9636,2.5011,2.5483,652300.0],["2001-09-19",2.5955,2.6427,2.2557,2.435,2356500.0],["2001-09-20",2.2651,2.3595,2.1708,2.3029,654500.0],["2001-09-21",2.1236,2.284,1.9348,2.0858,753200.0],["2001-09-24",2.3595,2.4539,2.1991,2.3406,936400.0],["2001-09-25",2.435,2.4539,2.1047,2.1236,725000.0],["2001-09-26",2.3123,2.3123,2.1236,2.1708,475300.0],["2001-09-27",2.1236,2.1236,1.8876,1.8971,1217500.0],["2001-09-28",2.1708,2.1708,1.9159,2.1613,1428900.0],["2001-10-01",2.1802,2.1991,1.9442,1.982,603400.0],["2001-10-02",1.982,2.0103,1.9348,1.9631,426200.0],["2001-10-03",1.9726,2.1236,1.9348,2.0575,573700.0],["2001-10-04",2.1047,2.3406,2.0858,2.2557,493800.0],["2001-10-05",2.2463,2.2651,2.0103,2.2651,917200.0],["2001-10-08",2.3501,2.6804,2.1896,2.5483,541100.0],["2001-10-09",2.5483,2.5955,2.284,2.284,399900.0],["2001-10-10",2.2746,2.5388,2.2651,2.3501,576300.0],["2001-10-11",2.3123,2.4916,2.2651,2.3595,640600.0],["2001-10-12",2.3595,2.3878,2.284,2.3312,308100.0],["2001-10-15",2.3123,2.3595,2.3123,2.3312,347600.0],["2001-10-16",2.3312,2.5483,2.3312,2.4728,544900.0],["2001-10-17",2.4916,2.6049,2.3218,2.3218,808700.0],["2001-10-18",2.2746,2.3123,1.982,2.3123,830400.0],["2001-10-19",2.2651,2.2651,2.0292,2.1519,476600.0],["2001-10-22",2.1236,2.1236,1.9348,1.9537,544000.0],["2001-10-23",1.982,2.0575,1.8876,1.8876,842900.0],["2001-10-24",1.8876,2.1708,1.8876,2.0764,605800.0],["2001-10-25",2.1047,2.1141,1.8876,1.9348,1885200.0],["2001-10-26",1.9348,1.9631,1.8971,1.9537,527800.0],["2001-10-29",1.9348,1.9537,1.8782,1.8876,568200.0],["2001-10-30",1.8876,1.9348,1.7083,1.7177,817500.0],["2001-10-31",1.7366,1.8404,1.7177,1.7177,855400.0],["2001-11-01",1.6989,1.7272,1.4629,1.5101,2348300.0],["2001-11-02",1.4818,1.5007,1.2081,1.293,2762100.0],["2001-11-05",1.293,1.3685,1.1609,1.1798,2475500.0],["2001-11-06",1.2741,1.6989,1.2081,1.6989,2072000.0],["2001-11-07",1.6989,1.7838,1.444,1.4723,940900.0],["2001-11-08",1.5667,1.6517,1.529,1.6045,772100.0],["2001-11-09",1.6328,1.6517,1.529,1.595,585400.0],["2001-11-12",1.5856,1.5856,1.5101,1.5856,308300.0],["2001-11-13",1.6328,1.6517,1.5573,1.5573,744500.0],["2001-11-14",1.6328,1.6422,1.4912,1.5101,689000.0],["2001-11-15",1.5384,1.5573,1.4723,1.4912,657100.0],["2001-11-16",1.6045,1.6517,1.5007,1.5573,721300.0],["2001-11-19",1.5762,1.6328,1.5007,1.5007,1388800.0],["2001-11-20",1.5101,1.5478,1.4346,1.5195,615300.0],["2001-11-21",1.529,1.5478,1.4346,1.4629,647100.0],["2001-11-23",1.4346,1.4723,1.2741,1.2836,842000.0],["2001-11-26",1.2553,1.2553,1.0665,1.1798,2259600.0],["2001-11-27",1.1798,1.2175,1.1326,1.1326,891700.0],["2001-11-28",1.1137,1.1326,1.0004,1.0571,1841400.0],["2001-11-29",1.0004,1.0759,0.9532,0.991,1511200.0],["2001-11-30",0.991,1.0004,0.9061,0.9532,2089500.0],["2001-12-03",0.9249,0.9438,0.7834,0.8683,1300600.0],["2001-12-04",0.8683,1.0193,0.8683,0.8966,1263500.0],["2001-12-05",0.9249,1.3025,0.9249,1.3025,1816300.0],["2001-12-06",1.3685,1.7932,1.3591,1.746,5588700.0],["2001-12-07",1.746,1.746,1.4723,1.746,2432200.0],["2001-12-10",1.7366,1.7366,1.5667,1.6422,838500.0],["2001-12-11",1.6517,1.6517,1.4346,1.5573,1706200.0],["2001-12-12",1.5573,1.746,1.4251,1.746,1972100.0],["2001-12-13",1.8876,2.1047,1.8876,1.9914,4584200.0],["2001-12-14",1.7932,2.6332,1.7932,2.5011,4076100.0],["2001-12-17",2.6898,2.8031,2.5294,2.737,2935500.0],["2001-12-18",2.8314,2.8692,2.5011,2.737,3190600.0],["2001-12-19",2.737,2.7748,2.5105,2.7748,2383000.0],["2001-12-20",2.7748,2.8597,2.6049,2.6898,2134900.0],["2001-12-21",2.6804,2.8031,2.6143,2.6238,1796900.0],["2001-12-24",2.6143,2.6143,2.3878,2.5483,590700.0],["2001-12-26",2.4539,2.6898,2.4445,2.5672,934200.0],["2001-12-27",2.5672,2.5955,2.435,2.52,921700.0],["2001-12-28",2.4822,2.52,2.435,2.4445,634300.0],["2001-12-31",2.369,2.586,2.2746,2.3973,1112200.0],["2002-01-02",2.4067,2.9258,2.4067,2.9258,1880000.0],["2002-01-03",2.973,3.7186,2.973,3.6808,5540000.0],["2002-01-04",3.6903,3.8602,3.511,3.7658,3038500.0],["2002-01-07",3.7658,3.7658,3.5487,3.6431,1493100.0],["2002-01-08",3.6053,4.1527,3.5581,4.1056,2477300.0],["2002-01-09",4.1056,4.6058,4.1056,4.417,3433000.0],["2002-01-10",4.417,4.5208,4.0112,4.3415,1733300.0],["2002-01-11",4.2943,4.3038,4.0301,4.0678,1126700.0],["2002-01-14",3.8696,3.9451,3.0957,3.3033,4117400.0],["2002-01-15",2.8314,3.5393,2.8314,3.4921,2869300.0],["2002-01-16",3.4449,3.4826,3.0296,3.3694,1215900.0],["2002-01-17",3.3033,3.5865,3.3033,3.5393,1000700.0],["2002-01-18",3.4449,3.5204,3.3505,3.3977,1169400.0],["2002-01-22",3.4166,3.4826,3.3033,3.3977,523600.0],["2002-01-23",3.3977,3.7752,3.3977,3.7563,1637400.0],["2002-01-24",3.7752,4.3415,3.7752,4.1905,3357000.0],["2002-01-25",4.1999,4.8417,3.879,4.719,5307000.0],["2002-01-28",4.7757,4.8512,4.3887,4.6058,2458000.0],["2002-01-29",4.5303,4.5963,4.0584,4.1999,1627600.0],["2002-01-30",4.3887,4.5208,4.2094,4.3415,1816100.0],["2002-01-31",4.3887,4.955,4.3415,4.955,1864300.0],["2002-02-01",4.955,5.6628,4.7285,5.2381,3482000.0],["2002-02-04",5.3325,5.3325,4.7851,5.0966,1247100.0],["2002-02-05",5.0022,5.2287,4.8984,5.0966,758100.0],["2002-02-06",5.0966,5.1437,4.7662,4.8228,1218300.0],["2002-02-07",4.8417,4.8606,4.2471,4.3887,2213200.0],["2002-02-08",4.719,5.2004,4.6718,5.0871,2604500.0],["2002-02-11",5.106,5.4269,5.0966,5.2853,2185600.0],["2002-02-12",5.2381,5.3325,4.955,5.0116,1173700.0],["2002-02-13",5.0116,5.3231,5.0116,5.2759,1261700.0],["2002-02-14",5.2759,5.8988,4.5397,4.8984,5549700.0],["2002-02-15",5.1721,5.257,4.8606,5.1909,1671500.0],["2002-02-19",5.1532,5.1532,4.7379,4.955,1087200.0],["2002-02-20",5.0022,5.1815,4.9078,5.0966,1231900.0],["2002-02-21",5.1154,5.1154,5.0022,5.0022,670500.0],["2002-02-22",4.9644,5.0116,4.87,4.9644,895800.0],["2002-02-25",4.9455,5.1909,4.9455,5.1815,1493500.0],["2002-02-26",5.1815,5.7572,5.1626,5.7478,2468800.0],["2002-02-27",5.8422,5.9743,5.5685,5.6062,1764600.0],["2002-02-28",5.5213,5.6156,5.3325,5.408,1307600.0],["2002-03-01",5.4174,5.6062,5.408,5.5496,714900.0],["2002-03-04",5.6156,6.6255,5.6156,6.6066,5239800.0],["2002-03-05",6.5123,6.7765,6.2858,6.7388,2632200.0],["2002-03-06",6.6066,6.8898,6.5595,6.8898,1766700.0],["2002-03-07",6.8898,7.1635,6.8615,7.0785,2487300.0],["2002-03-08",7.0691,7.1257,6.701,6.8803,1782000.0],["2002-03-11",6.8615,7.2673,6.5123,7.2673,1272900.0],["2002-03-12",7.0974,7.5505,6.9936,7.4561,1681400.0],["2002-03-13",7.4655,7.5316,7.3145,7.3617,1807900.0],["2002-03-14",7.3145,7.4466,6.8803,6.9559,1846900.0],["2002-03-15",6.5123,6.8426,6.2669,6.7765,4938900.0],["2002-03-18",6.9842,7.3617,6.9842,7.2956,2722500.0],["2002-03-19",7.3617,7.928,7.3051,7.8242,3355000.0],["2002-03-20",7.9185,8.4282,7.7392,8.3527,3426900.0],["2002-03-21",8.2583,8.3527,8.1167,8.2017,1816000.0],["2002-03-22",8.1639,8.3999,8.0412,8.1639,1138600.0],["2002-03-25",8.2111,8.6264,8.0035,8.1545,2732700.0],["2002-03-26",8.0224,8.0224,7.7015,7.9657,1518900.0],["2002-03-27",7.9657,8.3999,7.9657,8.2489,1451700.0],["2002-03-28",8.3055,8.4659,8.1639,8.4471,1285000.0],["2002-04-01",8.4376,8.4376,8.1451,8.2583,1152600.0],["2002-04-02",8.3055,8.4471,8.145,8.4471,983900.0],["2002-04-03",8.4471,8.4471,8.145,8.3149,1088900.0],["2002-04-04",8.3055,8.3149,8.1262,8.2866,1144300.0],["2002-04-05",8.1639,8.4376,8.1545,8.3527,1034000.0],["2002-04-08",8.1167,8.4471,8.1167,8.4471,1093500.0],["2002-04-09",8.4471,9.221,8.4471,9.2115,3739100.0],["2002-04-10",9.2115,10.6084,9.1172,9.8817,5447300.0],["2002-04-11",9.9572,10.6178,9.674,10.0799,3090600.0],["2002-04-12",10.0515,10.4196,10.0515,10.4196,1944300.0],["2002-04-15",10.5706,11.2124,10.5234,11.1086,3554700.0],["2002-04-16",11.2785,11.9391,11.2785,11.5616,3578500.0],["2002-04-17",11.4201,11.7787,10.1931,10.7122,6568900.0],["2002-04-18",9.7684,11.2974,9.7212,10.6178,4031800.0],["2002-04-19",10.4291,10.5234,9.3059,9.91,3925300.0],["2002-04-22",9.674,9.674,9.0134,9.2587,3177500.0],["2002-04-23",9.2587,11.1369,9.2587,10.9482,3851900.0],["2002-04-24",10.9293,11.9391,10.2969,11.0897,3967500.0],["2002-04-25",11.0897,11.3068,10.4291,10.8066,1741900.0],["2002-04-26",10.7122,10.8538,10.3913,10.4007,1387400.0],["2002-04-29",10.3819,10.665,10.0515,10.1459,1975700.0],["2002-04-30",9.7684,10.9859,9.6929,10.6273,2760800.0],["2002-05-01",10.6273,11.4578,10.4951,11.269,2433400.0],["2002-05-02",11.2785,11.3068,10.5706,10.9387,1164200.0],["2002-05-03",10.901,10.901,10.4763,10.8255,1027300.0],["2002-05-06",10.5706,10.8538,10.2309,10.3724,1020400.0],["2002-05-07",9.91,10.2403,9.5324,9.5985,2367200.0],["2002-05-08",9.5796,10.5612,9.5796,10.1837,2478100.0],["2002-05-09",10.1554,10.1554,9.4286,9.4947,2918800.0],["2002-05-10",9.4381,9.8628,8.919,9.0133,1971000.0],["2002-05-13",9.0228,9.4853,8.5981,8.768,2389600.0],["2002-05-14",8.8907,9.5796,8.834,9.5324,3299400.0],["2002-05-15",9.3909,9.6174,9.0605,9.07,2327700.0],["2002-05-16",9.07,9.7212,9.0133,9.4192,2030100.0],["2002-05-17",9.674,9.674,9.1172,9.2021,1912600.0],["2002-05-20",9.0605,9.1077,8.4943,8.5226,1925700.0],["2002-05-21",8.5414,8.7774,7.8336,7.8336,3433800.0],["2002-05-22",7.7392,8.3244,7.2673,7.3994,3013800.0],["2002-05-23",7.4089,9.0983,7.4089,8.9756,5148000.0],["2002-05-24",8.985,9.2021,8.2111,8.3999,2152600.0],["2002-05-28",8.2111,8.3055,7.5316,7.541,2623400.0],["2002-05-29",7.0785,7.5976,6.7105,7.1918,3337300.0],["2002-05-30",7.1918,7.5316,7.1257,7.4655,2726300.0],["2002-05-31",7.8808,7.994,7.7958,7.8336,3757700.0],["2002-06-03",7.7864,7.8713,7.3145,7.5033,2359600.0],["2002-06-04",7.2673,7.5033,6.9464,7.2673,2392900.0],["2002-06-05",7.1257,7.7015,7.1069,7.7015,3051100.0],["2002-06-06",7.5505,8.0884,7.3145,7.3334,2943500.0],["2002-06-07",7.3145,7.6826,7.2673,7.6165,2307500.0],["2002-06-10",7.5221,7.692,7.3239,7.5316,1838200.0],["2002-06-11",7.5504,7.7203,7.4089,7.5504,2473400.0],["2002-06-12",7.4561,8.2583,7.2767,7.4655,5242800.0],["2002-06-13",7.5976,8.1545,7.5976,8.0224,2616000.0],["2002-06-14",7.928,8.0129,7.3239,7.4561,2072400.0],["2002-06-17",7.3145,7.6448,7.3145,7.5033,1902100.0],["2002-06-18",7.4089,7.6354,7.3428,7.4561,2146800.0],["2002-06-19",7.3145,7.3617,6.8615,7.0502,2077300.0],["2002-06-20",6.8992,6.9275,5.946,6.2763,4282400.0],["2002-06-21",6.2763,6.8898,6.1914,6.6538,3423500.0],["2002-06-24",6.9747,6.9747,6.4651,6.4839,2079600.0],["2002-06-25",6.4179,6.6538,6.3046,6.4651,880300.0],["2002-06-26",6.6066,6.7954,6.3801,6.6633,2717800.0],["2002-06-27",6.701,6.8426,6.2291,6.2952,2710700.0],["2002-06-28",6.3613,6.5878,6.2008,6.4651,2886400.0],["2002-07-01",6.5123,6.5217,5.6628,5.8044,2972200.0],["2002-07-02",5.7195,5.946,5.0211,5.2476,2787100.0],["2002-07-03",5.2287,5.946,5.1909,5.7667,2453500.0],["2002-07-05",5.861,6.4651,5.8516,6.4651,1171300.0],["2002-07-08",6.4651,6.8426,6.3801,6.4934,1689300.0],["2002-07-09",6.4651,6.7482,6.4179,6.5878,1423300.0],["2002-07-10",6.5972,6.6161,5.9932,6.2291,2170800.0],["2002-07-11",6.1347,6.2669,5.8988,6.0876,1772100.0],["2002-07-12",6.0404,6.3046,5.946,6.0592,2237200.0],["2002-07-15",5.946,6.0498,5.5213,5.9365,1985800.0],["2002-07-16",6.2291,6.852,6.1914,6.7765,2794500.0],["2002-07-17",6.8709,7.0785,6.4179,6.8992,1976100.0],["2002-07-18",6.9842,7.0691,6.6066,6.6538,1389000.0],["2002-07-19",6.2291,6.6066,5.71,5.7667,1859400.0],["2002-07-22",5.946,6.1725,5.3891,5.4363,1382100.0],["2002-07-23",5.559,5.9932,4.4736,4.4831,2474900.0],["2002-07-24",3.3033,4.3793,3.2561,4.0112,6245500.0],["2002-07-25",4.2471,4.3887,4.0206,4.1905,1605400.0],["2002-07-26",4.2471,4.5303,4.2188,4.5303,947100.0],["2002-07-29",4.4359,4.8606,4.4359,4.6247,1314300.0],["2002-07-30",4.5775,4.6624,3.7658,3.7752,2470400.0],["2002-07-31",3.8224,4.0395,3.0202,3.2561,6210000.0],["2002-08-01",3.3033,3.8602,3.3033,3.6148,2818800.0],["2002-08-02",3.6337,4.1527,3.6148,3.9262,3428400.0],["2002-08-05",3.8319,3.8413,3.6337,3.8035,763700.0],["2002-08-06",4.0017,4.0112,3.6903,4.0112,2034900.0],["2002-08-07",4.1433,4.1433,3.8696,4.0678,645400.0],["2002-08-08",4.1056,4.6247,3.9262,4.6247,1227000.0],["2002-08-09",4.5775,4.7002,4.2566,4.6247,1101000.0],["2002-08-12",4.2471,4.4359,3.9829,4.2566,1077900.0],["2002-08-13",4.2377,4.6718,4.1622,4.4076,575300.0],["2002-08-14",4.4076,4.4831,3.9451,4.1622,898600.0],["2002-08-15",4.2566,4.3321,3.8319,4.266,665100.0],["2002-08-16",4.2471,4.4359,4.1622,4.2471,276600.0],["2002-08-19",4.2943,4.3415,3.9923,4.1905,768200.0],["2002-08-20",4.1716,4.3415,4.0206,4.0206,647100.0],["2002-08-21",4.115,4.1716,3.964,4.0867,545600.0],["2002-08-22",4.0867,4.5114,4.0112,4.3415,842100.0],["2002-08-23",4.3132,4.6152,4.3132,4.417,712400.0],["2002-08-26",4.1999,4.6907,4.1811,4.6907,838400.0],["2002-08-27",4.7473,5.4458,4.7473,5.4174,2434400.0],["2002-08-28",5.3986,5.5496,5.1909,5.2664,1258900.0],["2002-08-29",5.2381,5.4646,4.9078,5.1909,877900.0],["2002-08-30",5.3325,5.559,5.2098,5.493,920400.0],["2002-09-03",5.493,5.7006,5.0022,5.6628,1130300.0],["2002-09-04",5.6628,6.3235,5.5873,6.2857,2314400.0],["2002-09-05",6.248,6.4179,6.0498,6.3707,1945500.0],["2002-09-06",6.3424,6.6916,6.3424,6.5878,1634600.0],["2002-09-09",6.5878,6.6444,6.55,6.6444,1268600.0],["2002-09-10",6.6444,6.6538,5.9932,6.399,1214800.0],["2002-09-11",6.3896,6.5028,6.2763,6.3896,545000.0],["2002-09-12",6.3518,6.5972,6.1347,6.5689,1037000.0],["2002-09-13",6.55,6.5972,6.3329,6.5972,730300.0],["2002-09-16",6.5972,6.8898,6.399,6.4651,902500.0],["2002-09-17",6.701,6.701,5.8516,6.1064,1181300.0],["2002-09-18",5.8516,5.8516,5.3797,5.3797,1792400.0],["2002-09-19",5.1909,5.6628,5.0588,5.2098,1184500.0],["2002-09-20",5.4269,5.5779,5.1437,5.5401,643100.0],["2002-09-23",5.5401,5.5401,5.1909,5.2004,441100.0],["2002-09-24",5.106,5.106,4.7379,4.8984,1213000.0],["2002-09-25",4.955,5.5118,4.9361,5.408,1102400.0],["2002-09-26",5.5024,5.6251,5.3419,5.5685,802900.0],["2002-09-27",5.559,5.6628,5.0682,5.1721,817700.0],["2002-09-30",5.021,5.1249,4.6247,4.955,1387500.0],["2002-10-01",4.955,5.5024,4.7757,5.4269,734700.0],["2002-10-02",5.2853,5.559,5.1343,5.3231,894200.0],["2002-10-03",5.3231,5.5118,5.1815,5.257,725000.0],["2002-10-04",5.2948,5.4174,4.955,5.2098,800900.0],["2002-10-07",4.955,4.9644,4.719,4.8417,1060700.0],["2002-10-08",4.8323,5.1154,4.8229,5.0871,691400.0],["2002-10-09",4.9927,4.9927,4.266,4.4359,1408500.0],["2002-10-10",4.6247,4.6718,3.7847,3.9074,1594100.0],["2002-10-11",4.0017,4.3887,3.964,4.3887,840800.0],["2002-10-14",4.2471,4.6058,4.0395,4.5303,610500.0],["2002-10-15",4.6247,5.1721,4.5303,5.1343,2553300.0],["2002-10-16",5.0399,5.1249,4.8606,5.0966,1284600.0],["2002-10-17",5.4269,6.2763,5.4174,6.0592,3807000.0],["2002-10-18",6.0592,6.1347,5.7855,5.7855,1206600.0],["2002-10-21",5.6912,5.7572,5.4269,5.5307,992400.0],["2002-10-22",5.7006,5.8988,5.5685,5.6628,832500.0],["2002-10-23",5.5685,5.946,5.493,5.9271,637300.0],["2002-10-24",5.9649,6.1347,5.2853,5.4458,927200.0],["2002-10-25",5.4741,5.7572,5.4741,5.7383,335400.0],["2002-10-28",5.7572,6.1819,5.7572,5.9271,1395100.0],["2002-10-29",5.8988,5.9082,5.5496,5.8044,967900.0],["2002-10-30",5.8138,6.4179,5.71,6.4179,959400.0],["2002-10-31",6.4179,6.5123,5.946,6.0404,1081600.0],["2002-11-01",6.0404,6.5783,6.0404,6.5595,1345100.0],["2002-11-04",6.786,7.0691,6.6066,6.7954,2774200.0],["2002-11-05",6.701,6.9181,6.4273,6.5689,1748200.0],["2002-11-06",6.6066,7.003,6.5123,6.937,2148000.0],["2002-11-07",6.701,6.7199,6.2763,6.3235,2022800.0],["2002-11-08",6.2291,6.3141,5.4269,5.4269,2673600.0],["2002-11-11",5.4458,5.8138,5.4458,5.4741,1488000.0],["2002-11-12",5.4741,5.9082,5.2853,5.5685,1343000.0],["2002-11-13",5.5213,5.5685,5.0305,5.3136,1834100.0],["2002-11-14",5.408,6.3707,5.408,6.3141,3227400.0],["2002-11-15",6.2763,6.5123,6.0215,6.3707,1543800.0],["2002-11-18",6.399,6.6066,6.3235,6.4368,976300.0],["2002-11-19",6.4084,6.6255,6.2291,6.3896,788000.0],["2002-11-20",6.2952,6.4556,6.2386,6.399,579700.0],["2002-11-21",6.5123,7.3145,6.4745,7.1257,3849100.0],["2002-11-22",7.0974,7.0974,6.8426,6.852,1389700.0],["2002-11-25",6.8803,7.1729,6.7482,7.0219,991700.0],["2002-11-26",6.9936,7.3145,6.9559,7.2012,1199500.0],["2002-11-27",7.2201,7.5882,7.2201,7.5033,791200.0],["2002-11-29",8.2583,8.5414,7.9752,8.1545,2741500.0],["2002-12-02",8.0601,8.3904,7.39,7.7109,2528500.0],["2002-12-03",7.6448,7.7015,7.4278,7.5127,1279100.0],["2002-12-04",7.3994,7.541,7.1352,7.1918,1013100.0],["2002-12-05",7.1918,7.541,7.1918,7.3994,992400.0],["2002-12-06",7.3051,7.6543,7.1541,7.5788,1131800.0],["2002-12-09",7.4844,7.928,7.4561,7.7015,1203500.0],["2002-12-10",7.7109,8.2394,7.7109,8.2017,3298000.0],["2002-12-11",8.1073,8.5414,8.0224,8.2772,1559600.0],["2002-12-12",8.4943,8.5414,7.928,8.1167,1873700.0],["2002-12-13",8.0884,8.3527,7.9468,8.3338,896900.0],["2002-12-16",8.4848,8.6925,7.9846,8.4943,1947900.0],["2002-12-17",8.4943,8.532,8.23,8.4376,810200.0],["2002-12-18",8.2489,8.3527,7.8902,7.9468,1379500.0],["2002-12-19",7.928,8.0979,7.7392,7.928,1131600.0],["2002-12-20",7.9657,8.0695,7.8242,7.928,913100.0],["2002-12-23",7.8336,8.1167,7.8147,8.1073,882000.0],["2002-12-24",8.0884,8.1734,7.9846,8.1262,204700.0],["2002-12-26",8.1262,8.1828,7.8997,8.0412,409200.0],["2002-12-27",7.8336,7.9091,7.4561,7.5316,1087700.0],["2002-12-30",7.4749,7.5127,7.0785,7.3145,1214100.0],["2002-12-31",7.3145,7.5221,7.1446,7.5033,2203300.0],["2003-01-02",7.4183,7.6637,7.3428,7.4183,1203400.0],["2003-01-03",7.1729,7.4466,7.0785,7.239,1355800.0],["2003-01-06",7.088,7.1918,6.5595,6.6066,3709500.0],["2003-01-07",7.0785,7.3428,6.7954,7.1352,4069500.0],["2003-01-08",7.1352,7.7581,6.9559,7.4183,3252500.0],["2003-01-09",7.7864,7.8147,7.1541,7.4372,2511300.0],["2003-01-10",7.39,7.5599,7.1729,7.3994,2008300.0],["2003-01-13",7.4561,7.6543,7.3145,7.6448,1297400.0],["2003-01-14",7.5504,7.6448,7.4655,7.5599,809000.0],["2003-01-15",7.4655,7.5788,7.3617,7.5504,1497300.0],["2003-01-16",7.5504,7.5504,7.1352,7.2673,1503300.0],["2003-01-17",7.088,7.2673,7.0502,7.1729,1482000.0],["2003-01-21",7.0785,7.1918,6.8898,7.0502,2356800.0],["2003-01-22",6.9842,7.0974,6.8426,7.0785,1199100.0],["2003-01-23",7.0785,7.5505,7.0314,7.3806,945700.0],["2003-01-24",7.3617,7.3806,6.8426,7.0314,1194900.0],["2003-01-27",6.8426,7.0597,6.3707,6.6538,1915400.0],["2003-01-28",6.6821,7.1257,6.6066,7.1069,1643800.0],["2003-01-29",6.9842,7.0408,6.7482,6.9559,4075800.0],["2003-01-30",6.9559,7.1257,6.2669,6.4368,4006700.0],["2003-01-31",6.5123,6.5972,6.2763,6.5406,2289900.0],["2003-02-03",6.6066,6.6066,6.1347,6.2386,1488200.0],["2003-02-04",6.2008,6.2763,5.9932,6.2669,1478900.0],["2003-02-05",6.1819,6.5878,6.1819,6.4651,1287400.0],["2003-02-06",6.1819,6.3707,5.7667,6.2857,2140300.0],["2003-02-07",6.5972,6.6161,6.0215,6.0404,3030700.0],["2003-02-10",6.0876,6.2291,5.8799,6.1819,917600.0],["2003-02-11",6.7482,6.7482,6.248,6.248,2110500.0],["2003-02-12",6.2291,6.2763,5.8422,5.9082,1442800.0],["2003-02-13",5.8138,5.8138,5.4269,5.6628,2404900.0],["2003-02-14",5.6534,5.71,5.3325,5.5213,2182300.0],["2003-02-18",5.5968,5.7289,5.5496,5.644,1340200.0],["2003-02-19",5.6534,5.7006,5.4835,5.5024,916500.0],["2003-02-20",5.5213,5.5401,5.3797,5.4458,981600.0],["2003-02-21",5.3797,5.493,5.2476,5.493,1103600.0],["2003-02-24",5.4741,5.4741,4.9078,4.9267,1418600.0],["2003-02-25",4.87,5.3608,4.8606,5.3231,1213300.0],["2003-02-26",5.3419,5.408,5.0494,5.0588,747800.0],["2003-02-27",5.1532,5.3797,5.1437,5.3231,791700.0],["2003-02-28",5.3608,5.493,5.2381,5.3986,1015100.0],["2003-03-03",5.4552,5.4552,5.0305,5.2287,1373500.0],["2003-03-04",5.0966,5.1815,4.7662,5.021,915300.0],["2003-03-05",4.9267,5.0588,4.8228,4.9739,587400.0],["2003-03-06",4.9078,4.955,4.6247,4.6247,1309900.0],["2003-03-07",4.6718,4.6813,4.4359,4.6624,1754000.0],["2003-03-10",4.6152,4.6435,4.3793,4.4359,1967200.0],["2003-03-11",4.4736,4.4831,4.3132,4.3509,917800.0],["2003-03-12",4.3321,4.5963,4.2943,4.5208,690000.0],["2003-03-13",4.5397,4.7473,4.5208,4.7096,980600.0],["2003-03-14",4.7662,4.8134,4.6435,4.7568,921700.0],["2003-03-17",4.6624,5.3797,4.6152,5.3325,1115400.0],["2003-03-18",5.5118,5.5118,5.1909,5.408,853200.0],["2003-03-19",5.3136,5.4174,5.0777,5.2853,526600.0],["2003-03-20",5.2004,5.3891,5.0116,5.2664,513500.0],["2003-03-21",5.2948,5.4458,5.1909,5.2381,1057800.0],["2003-03-24",5.1626,5.1721,4.6247,4.7945,1005300.0],["2003-03-25",4.7945,5.1626,4.7945,4.8606,789700.0],["2003-03-26",5.0022,5.1721,4.955,4.955,855500.0],["2003-03-27",4.8606,5.2287,4.8606,5.2098,546200.0],["2003-03-28",5.2192,5.3891,5.1909,5.3419,878300.0],["2003-03-31",5.2759,5.3797,4.9361,5.3042,920500.0],["2003-04-01",5.3136,5.4835,5.1909,5.2948,1940200.0],["2003-04-02",5.4741,5.8327,5.4741,5.6534,1082000.0],["2003-04-03",5.7478,5.7478,5.3703,5.408,799000.0],["2003-04-04",5.4741,5.6345,5.4269,5.4552,555400.0],["2003-04-07",5.6628,5.8799,5.5873,5.6156,1219400.0],["2003-04-08",5.6912,5.8044,5.5685,5.7383,621200.0],["2003-04-09",5.7006,5.71,5.5213,5.5779,750300.0],["2003-04-10",5.6062,5.6628,5.4174,5.4552,815800.0],["2003-04-11",5.493,5.6156,5.0966,5.2287,959800.0],["2003-04-14",5.2287,5.5968,5.2287,5.5307,597600.0],["2003-04-15",5.5685,5.5685,5.3797,5.4835,947400.0],["2003-04-16",5.5779,5.7667,5.5307,5.7195,1760700.0],["2003-04-17",5.3325,5.6251,4.9455,5.2759,4076200.0],["2003-04-21",5.2381,5.493,4.955,5.0305,2241200.0],["2003-04-22",5.0022,5.2381,4.9267,5.106,894400.0],["2003-04-23",5.2004,5.3136,4.9739,5.021,1413100.0],["2003-04-24",5.2759,5.6156,5.2287,5.2287,1905500.0],["2003-04-25",5.3231,5.3325,5.0588,5.0966,671300.0],["2003-04-28",5.1532,5.2476,5.1437,5.2004,608800.0],["2003-04-29",5.2004,5.2853,4.955,5.0022,1262300.0],["2003-04-30",4.9927,5.0116,4.8134,5.0022,1099000.0],["2003-05-01",4.955,5.0022,4.8417,4.9172,952000.0],["2003-05-02",4.9078,5.2853,4.8889,5.2381,1690900.0],["2003-05-05",5.2381,5.5213,5.2381,5.3797,1516200.0],["2003-05-06",5.5118,5.7289,5.4363,5.6628,1377600.0],["2003-05-07",5.71,6.0498,5.5873,5.9837,1973200.0],["2003-05-08",5.9837,6.3518,5.8705,6.2291,2593700.0],["2003-05-09",6.3046,6.4084,6.2008,6.3707,1391100.0],["2003-05-12",6.3707,6.6444,6.2102,6.5878,1428700.0],["2003-05-13",6.4273,6.4745,6.2669,6.2952,895300.0],["2003-05-14",6.3896,6.6538,6.248,6.5123,1882300.0],["2003-05-15",6.701,6.7577,6.4179,6.5972,1475000.0],["2003-05-16",6.5028,6.701,6.4651,6.635,1135700.0],["2003-05-19",6.6066,6.7482,6.3707,6.4651,988500.0],["2003-05-20",6.5595,6.701,6.3707,6.4462,1195900.0],["2003-05-21",6.4556,6.5311,6.2102,6.3518,895900.0],["2003-05-22",6.2574,6.2669,5.5685,6.1536,3227400.0],["2003-05-23",6.1631,6.1631,5.7195,5.9932,1692000.0],["2003-05-27",5.946,6.2291,5.9177,6.1442,650400.0],["2003-05-28",6.1064,6.4651,6.1064,6.3235,1274100.0],["2003-05-29",6.4179,6.4462,6.1347,6.1914,903700.0],["2003-05-30",6.2008,6.3613,6.2008,6.2574,883700.0],["2003-06-02",6.2669,6.5311,6.2102,6.399,773300.0],["2003-06-03",6.3046,6.4839,6.1631,6.3707,569600.0],["2003-06-04",6.3329,6.4934,6.2763,6.3235,656100.0],["2003-06-05",6.3141,6.3707,6.1347,6.2008,1033800.0],["2003-06-06",6.2008,6.2763,5.9932,6.0215,1206600.0],["2003-06-09",6.0026,6.012,5.6628,5.795,1825900.0],["2003-06-10",5.795,5.8044,5.5401,5.7478,3033600.0],["2003-06-11",5.7667,5.9932,5.7667,5.946,1351400.0],["2003-06-12",6.1253,6.7482,6.1253,6.3046,5605300.0],["2003-06-13",6.4651,6.7388,6.3235,6.5878,4118400.0],["2003-06-16",6.7482,7.0219,6.6066,6.635,2833000.0],["2003-06-17",6.701,6.786,6.6161,6.635,840000.0],["2003-06-18",6.635,6.8709,6.5123,6.8143,2562000.0],["2003-06-19",6.7954,6.7954,6.5595,6.5595,1382600.0],["2003-06-20",6.5689,6.6161,6.2763,6.5406,962000.0],["2003-06-23",6.4462,6.4556,5.8988,5.946,1939100.0],["2003-06-24",6.012,7.0502,5.946,6.8992,5402100.0],["2003-06-25",6.9936,7.1729,6.7577,6.9464,4138800.0],["2003-06-26",6.9464,7.5033,6.3707,7.0125,4833200.0],["2003-06-27",6.8426,6.8709,6.4273,6.5123,2428100.0],["2003-06-30",6.701,6.7954,6.5595,6.7388,1041800.0],["2003-07-01",6.7388,6.7388,6.4839,6.5972,766300.0],["2003-07-02",6.5595,6.7671,6.5123,6.6821,1185100.0],["2003-07-03",6.5878,6.7577,6.5123,6.5406,505600.0],["2003-07-07",6.7293,6.9653,6.6633,6.7954,1433800.0],["2003-07-08",6.7954,7.4655,6.7765,7.2579,3068100.0],["2003-07-09",7.3051,7.3145,6.937,7.2201,1990900.0],["2003-07-10",7.2012,7.2012,6.6066,6.6633,3023800.0],["2003-07-11",6.852,6.937,6.3896,6.5028,2818100.0],["2003-07-14",6.9275,6.9275,6.6066,6.6161,1569700.0],["2003-07-15",6.701,6.7388,6.4745,6.4934,1442100.0],["2003-07-16",6.5783,6.5783,6.2386,6.4556,1304500.0],["2003-07-17",6.4745,7.0125,6.3235,6.8332,2287900.0],["2003-07-18",6.9275,6.9275,6.6255,6.8048,989000.0],["2003-07-21",6.8048,6.9842,6.7765,6.8898,1306200.0],["2003-07-22",6.8898,7.0502,6.8426,7.0502,1090800.0],["2003-07-23",7.0502,7.0502,6.8426,6.9559,673100.0],["2003-07-24",6.8898,7.2296,6.8709,7.0408,2336000.0],["2003-07-25",7.0314,7.2201,6.9936,7.088,988000.0],["2003-07-28",7.0974,7.2484,7.0408,7.239,889200.0],["2003-07-29",7.239,7.3051,7.003,7.2012,1012200.0],["2003-07-30",7.2201,7.4372,7.2107,7.2956,1388600.0],["2003-07-31",7.3145,7.4089,7.0502,7.0502,1086500.0],["2003-08-01",6.9842,7.2579,6.8898,7.1729,1061200.0],["2003-08-04",7.1729,7.1729,6.8898,7.0219,610400.0],["2003-08-05",7.0219,7.0597,6.7199,6.8615,608900.0],["2003-08-06",6.8615,6.8615,6.5595,6.6066,1189300.0],["2003-08-07",6.6066,6.8803,6.5783,6.8426,781100.0],["2003-08-08",6.8426,6.9275,6.8237,6.852,379100.0],["2003-08-11",6.8615,6.8615,6.6633,6.8426,312100.0],["2003-08-12",6.7577,6.8332,6.6538,6.7482,508500.0],["2003-08-13",6.7671,6.8615,6.7105,6.8426,414900.0],["2003-08-14",6.852,7.0219,6.7765,6.8803,289100.0],["2003-08-15",6.9747,6.9747,6.7954,6.7954,133000.0],["2003-08-18",6.8048,6.9747,6.7482,6.9464,452100.0],["2003-08-19",6.937,7.0314,6.852,7.0314,413400.0],["2003-08-20",6.937,7.0785,6.8898,6.9936,265400.0],["2003-08-21",7.0691,7.0974,6.937,7.0974,314500.0],["2003-08-22",7.0974,7.1069,6.8898,6.9842,679900.0],["2003-08-25",6.9087,6.9747,6.852,6.8615,501200.0],["2003-08-26",6.9087,6.9653,6.7954,6.9087,545400.0],["2003-08-27",6.8426,6.8803,6.7293,6.7954,721200.0],["2003-08-28",6.8803,6.937,6.7388,6.9275,1319200.0],["2003-08-29",6.8898,7.0691,6.852,7.003,678200.0],["2003-09-02",7.0314,7.0502,6.937,7.0408,824400.0],["2003-09-03",7.0125,7.2767,6.9842,7.0314,1390100.0],["2003-09-04",6.9936,7.1163,6.9464,7.0125,465000.0],["2003-09-05",6.9275,7.0219,6.8426,6.8709,875800.0],["2003-09-08",6.8426,6.8803,6.7482,6.7954,709600.0],["2003-09-09",6.8426,6.8709,6.7388,6.786,482800.0],["2003-09-10",6.701,6.7482,6.5595,6.5595,965200.0],["2003-09-11",6.5595,6.6633,6.4839,6.635,580100.0],["2003-09-12",6.6538,6.8048,6.5689,6.7388,565000.0],["2003-09-15",6.7388,6.8426,6.6066,6.6066,819000.0],["2003-09-16",6.5783,6.9464,6.5783,6.7671,2268400.0],["2003-09-17",6.701,6.7954,6.6727,6.6821,560900.0],["2003-09-18",6.7105,6.8048,6.6633,6.6633,580900.0],["2003-09-19",6.6538,6.7954,6.6538,6.7482,920700.0],["2003-09-22",6.6538,6.6538,6.4556,6.55,808600.0],["2003-09-23",6.5595,6.6916,6.5311,6.635,1762400.0],["2003-09-24",6.5689,6.6255,6.3896,6.4084,1330700.0],["2003-09-25",6.4084,6.4462,6.2197,6.2386,1277000.0],["2003-09-26",6.2008,6.4462,6.0026,6.2763,956900.0],["2003-09-29",6.2858,6.4745,6.2763,6.3613,804900.0],["2003-09-30",6.3707,6.4651,6.3235,6.3707,591300.0],["2003-10-01",6.3801,6.7293,6.3801,6.6821,1104300.0],["2003-10-02",6.635,6.8237,6.5689,6.7765,1136300.0],["2003-10-03",6.8048,6.8615,6.7199,6.852,842800.0],["2003-10-06",6.8709,6.8709,6.6538,6.7671,475700.0],["2003-10-07",6.701,6.8426,6.635,6.8237,588100.0],["2003-10-08",6.7765,6.8615,6.7482,6.8048,717200.0],["2003-10-09",6.8237,6.8898,6.7671,6.8803,697900.0],["2003-10-10",6.8143,6.8803,6.7765,6.8426,638500.0],["2003-10-13",6.8426,6.9275,6.8048,6.9275,623100.0],["2003-10-14",6.8803,6.8898,6.8048,6.8898,439600.0],["2003-10-15",6.9181,7.1635,6.7577,7.1635,1895200.0],["2003-10-16",7.239,7.7392,7.2012,7.5976,4699200.0],["2003-10-17",7.692,7.7109,7.1446,7.3617,1153300.0],["2003-10-20",7.4561,7.5033,7.2201,7.2484,860900.0],["2003-10-21",7.2673,7.2767,6.9087,7.0125,1055400.0],["2003-10-22",6.9181,7.2201,6.852,7.0502,1116400.0],["2003-10-23",7.0314,7.1635,6.9275,7.0125,813700.0],["2003-10-24",6.9181,7.0785,6.9087,7.003,611500.0],["2003-10-27",7.0314,7.1635,6.9653,7.1069,421600.0],["2003-10-28",7.1069,7.4561,7.1069,7.4466,1202600.0],["2003-10-29",7.3523,7.5316,7.3145,7.5033,720400.0],["2003-10-30",7.5505,7.777,7.5505,7.626,1154100.0],["2003-10-31",7.6448,7.7392,7.4561,7.4561,580600.0],["2003-11-03",7.4278,7.777,7.4278,7.6826,611700.0],["2003-11-04",7.692,7.7581,7.5599,7.5788,325700.0],["2003-11-05",7.5693,7.692,7.5033,7.6637,456800.0],["2003-11-06",7.7203,7.7298,7.5505,7.5976,942800.0],["2003-11-07",7.6448,7.6448,7.4844,7.5504,597500.0],["2003-11-10",7.5127,7.5505,7.2767,7.2956,701500.0],["2003-11-11",7.2201,7.3617,7.1729,7.2107,695700.0],["2003-11-12",7.2107,7.3994,7.1918,7.2107,984200.0],["2003-11-13",7.2107,7.3523,7.1824,7.2956,762600.0],["2003-11-14",7.2956,7.3617,7.1729,7.2484,532900.0],["2003-11-17",7.1541,7.1729,6.9653,7.0691,684700.0],["2003-11-18",7.0974,7.1257,6.852,6.937,803500.0],["2003-11-19",6.852,6.9653,6.8426,6.8615,669500.0],["2003-11-20",6.8332,6.9087,6.7954,6.8426,487400.0],["2003-11-21",6.7954,6.9275,6.7954,6.8048,675300.0],["2003-11-24",6.8237,7.1069,6.8237,6.9464,686100.0],["2003-11-25",6.9653,7.088,6.937,7.0408,636300.0],["2003-11-26",7.0219,7.2579,7.003,7.1918,629000.0],["2003-11-28",7.1918,7.2579,7.0785,7.0785,262400.0],["2003-12-01",7.0785,7.4278,7.0785,7.39,647200.0],["2003-12-02",7.3617,7.4655,7.2201,7.3617,699700.0],["2003-12-03",7.3145,7.5033,7.2201,7.3711,716900.0],["2003-12-04",7.4466,7.7864,7.3617,7.7109,1851200.0],["2003-12-05",7.6354,7.7675,7.5127,7.6731,1215100.0],["2003-12-08",7.7392,7.8808,7.626,7.8619,880800.0],["2003-12-09",7.8808,7.9091,7.5316,7.541,1223700.0],["2003-12-10",7.541,7.8808,7.541,7.7487,1296100.0],["2003-12-11",7.7581,8.0224,7.7203,8.0224,1078200.0],["2003-12-12",8.0695,8.3527,7.9752,8.3149,1113600.0],["2003-12-15",8.4093,8.4943,8.0979,8.145,1273800.0],["2003-12-16",8.1545,8.2677,7.9469,8.2017,829900.0],["2003-12-17",8.2111,8.2866,7.928,8.2206,899400.0],["2003-12-18",8.1167,8.4659,8.079,8.4565,751800.0],["2003-12-19",8.4565,8.4943,8.1828,8.4943,946700.0],["2003-12-22",8.5414,8.6925,8.4848,8.5603,842300.0],["2003-12-23",8.4659,8.6358,8.4471,8.5981,765700.0],["2003-12-24",8.5131,8.5698,8.4565,8.4848,243100.0],["2003-12-26",8.4848,8.7113,8.4848,8.617,179600.0],["2003-12-29",8.6358,8.9662,8.5603,8.9662,703400.0],["2003-12-30",8.7774,8.9001,8.5037,8.5037,926700.0],["2003-12-31",8.5414,8.7113,8.3999,8.5509,943200.0],["2004-01-02",8.532,8.7302,8.4848,8.5698,674500.0],["2004-01-05",8.683,8.8529,8.6641,8.6641,979800.0],["2004-01-06",8.5698,8.7302,8.5509,8.6264,758900.0],["2004-01-07",8.5414,8.9001,8.5226,8.8246,942500.0],["2004-01-08",8.6075,8.9473,8.6075,8.8435,673200.0],["2004-01-09",8.7302,8.919,8.6358,8.7019,637100.0],["2004-01-12",8.7302,8.7774,8.617,8.7396,571800.0],["2004-01-13",8.7396,8.7774,8.4093,8.6736,906300.0],["2004-01-14",8.6075,8.683,8.3999,8.6641,1105600.0],["2004-01-15",8.6264,8.6264,8.4282,8.5414,483300.0],["2004-01-16",8.5131,8.617,8.4093,8.4943,708400.0],["2004-01-20",8.4943,8.5698,8.3055,8.5698,1018800.0],["2004-01-21",8.5131,8.5603,8.2583,8.4943,903700.0],["2004-01-22",8.4471,8.5037,8.2583,8.4188,751200.0],["2004-01-23",8.3055,8.4471,8.1639,8.3055,913500.0],["2004-01-26",8.2583,8.3244,8.1167,8.2961,1229600.0],["2004-01-27",8.2017,8.2961,8.1356,8.2206,725700.0],["2004-01-28",8.1262,8.2394,8.0224,8.0979,1631700.0],["2004-01-29",8.1734,8.3244,7.994,8.0601,3097000.0],["2004-01-30",8.0695,8.1073,7.8147,7.9091,1230400.0],["2004-02-02",7.9752,8.2206,7.6448,7.9563,1890100.0],["2004-02-03",8.1356,8.4848,7.8336,8.3904,1624500.0],["2004-02-04",8.2961,8.4471,8.1639,8.381,1506500.0],["2004-02-05",8.2583,8.2677,7.8336,7.9091,1809000.0],["2004-02-06",8.0035,8.2583,7.8808,8.1922,1542600.0],["2004-02-09",8.2206,8.4565,8.1167,8.3716,983400.0],["2004-02-10",8.7302,9.1077,8.7302,9.1077,3373600.0],["2004-02-11",9.1077,9.4003,8.8718,9.1077,1702800.0],["2004-02-12",9.0133,9.2682,8.919,8.9473,732100.0],["2004-02-13",9.0417,9.0417,8.683,8.768,742200.0],["2004-02-17",8.8529,9.0983,8.7774,9.0133,729100.0],["2004-02-18",8.919,9.0889,8.8623,8.9756,513500.0],["2004-02-19",9.0039,9.0417,8.919,8.9756,595900.0],["2004-02-20",9.0322,9.0322,8.7302,8.834,1146100.0],["2004-02-23",8.0224,8.5981,7.8336,8.2583,3856600.0],["2004-02-24",8.2583,8.5037,8.2394,8.4471,2128100.0],["2004-02-25",8.4943,8.6736,8.4943,8.5603,1100200.0],["2004-02-26",8.5414,8.7113,8.3999,8.683,720500.0],["2004-02-27",8.683,8.9945,8.683,8.8718,1014200.0],["2004-03-01",8.9662,9.1077,8.9662,9.0417,749700.0],["2004-03-02",8.9473,9.0889,8.7585,8.9473,620300.0],["2004-03-03",8.9756,8.9756,8.617,8.768,787100.0],["2004-03-04",8.8529,8.9284,8.683,8.8718,370000.0],["2004-03-05",8.6925,9.1644,8.6925,9.1549,769400.0],["2004-03-08",9.0605,9.2587,8.834,8.8435,486500.0],["2004-03-09",8.9001,8.9945,8.5792,8.6453,509400.0],["2004-03-10",8.683,8.7208,8.3149,8.4471,1554200.0],["2004-03-11",8.3527,8.5509,8.2583,8.3055,1046100.0],["2004-03-12",8.3527,8.5886,8.2677,8.5886,677900.0],["2004-03-15",8.5131,8.532,8.2394,8.2583,925000.0],["2004-03-16",8.3999,8.4565,8.2583,8.3055,610300.0],["2004-03-17",8.3338,8.6641,8.2961,8.6264,1316800.0],["2004-03-18",8.5603,8.5981,8.3527,8.381,1070900.0],["2004-03-19",8.381,8.5037,8.2772,8.3527,971600.0],["2004-03-22",8.3621,8.3904,8.1639,8.23,1726000.0],["2004-03-23",8.2206,8.4188,8.2206,8.2772,502100.0],["2004-03-24",8.3244,8.3999,8.1639,8.3527,577300.0],["2004-03-25",8.3716,8.4943,8.2961,8.4848,989300.0],["2004-03-26",8.4848,8.5792,8.4282,8.5131,632100.0],["2004-03-29",8.5131,8.834,8.4376,8.7774,1539700.0],["2004-03-30",8.7774,8.9378,8.7302,8.834,1328800.0],["2004-03-31",8.834,8.919,8.7491,8.7963,986100.0],["2004-04-01",8.8246,9.1077,8.7585,9.1077,2199700.0],["2004-04-02",9.3437,9.372,9.221,9.2776,2341000.0],["2004-04-05",9.2493,9.2871,8.9662,9.0039,1014400.0],["2004-04-06",8.985,9.0889,8.8907,9.0511,792900.0],["2004-04-07",9.0511,9.0511,8.7302,8.8246,890800.0],["2004-04-08",8.919,9.0039,8.7113,8.7585,789900.0],["2004-04-12",8.7868,8.9284,8.7302,8.7302,1302800.0],["2004-04-13",8.7585,8.7585,8.3338,8.3716,2366200.0],["2004-04-14",8.1828,8.4471,8.145,8.3055,1367800.0],["2004-04-15",8.3999,8.8435,8.3999,8.7302,1908600.0],["2004-04-16",8.7302,8.9662,8.6358,8.9662,976200.0],["2004-04-19",8.7302,9.07,8.7019,8.9473,3361500.0],["2004-04-20",8.9567,9.0228,8.7019,8.768,1749200.0],["2004-04-21",8.768,8.768,8.4659,8.6264,1460200.0],["2004-04-22",8.6736,9.1077,8.6736,8.919,1690200.0],["2004-04-23",8.919,8.9567,8.7491,8.8907,1238800.0],["2004-04-26",8.8718,9.1266,8.8246,8.8812,890500.0],["2004-04-27",8.919,8.9662,8.7868,8.8246,592700.0],["2004-04-28",8.7774,8.7774,8.4471,8.5037,803300.0],["2004-04-29",8.4471,8.5131,8.2583,8.3716,2092300.0],["2004-04-30",8.3716,8.4754,7.9563,7.9657,1999700.0],["2004-05-03",8.079,8.3432,7.9846,8.2111,846300.0],["2004-05-04",8.3055,8.6264,8.1922,8.4754,1372900.0],["2004-05-05",8.4943,8.4943,8.3527,8.4188,468400.0],["2004-05-06",8.2583,8.3527,8.1167,8.2489,1028300.0],["2004-05-07",8.1545,8.2583,7.7392,7.7392,1299100.0],["2004-05-10",7.928,7.928,7.4089,7.6731,2534000.0],["2004-05-11",7.8336,7.8902,7.7392,7.843,836900.0],["2004-05-12",7.8808,8.3055,7.7958,8.2111,1901300.0],["2004-05-13",8.2206,8.2206,8.0695,8.1167,839500.0],["2004-05-14",7.8808,8.1356,7.8808,8.0318,1256100.0],["2004-05-17",7.928,8.0035,7.7581,7.928,912700.0],["2004-05-18",7.9374,8.1167,7.8808,8.0318,1527800.0],["2004-05-19",8.079,8.2866,7.928,7.9563,1267500.0],["2004-05-20",7.9752,8.1734,7.9374,8.145,906100.0],["2004-05-21",8.145,8.3527,8.0695,8.3244,963600.0],["2004-05-24",8.3716,8.4943,8.0979,8.1828,819800.0],["2004-05-25",8.1167,8.5131,8.1167,8.5037,563200.0],["2004-05-26",8.4848,8.4943,8.2206,8.3244,735500.0],["2004-05-27",8.3149,8.4471,8.3055,8.3244,620200.0],["2004-05-28",8.3527,8.4471,8.3432,8.4282,511300.0],["2004-06-01",8.4282,8.4471,8.2394,8.2866,544900.0],["2004-06-02",8.2677,8.4943,8.2206,8.4943,804600.0],["2004-06-03",8.4659,8.7113,8.381,8.5131,1725900.0],["2004-06-04",8.6547,8.7302,8.5509,8.6075,1050700.0],["2004-06-07",8.768,8.8718,8.683,8.8057,1510200.0],["2004-06-08",8.7774,8.8246,8.6547,8.7774,1399800.0],["2004-06-09",8.7774,8.7963,8.6547,8.7208,1412300.0],["2004-06-10",8.7774,9.1832,8.7302,8.8718,3284100.0],["2004-06-14",8.8246,8.8246,8.5886,8.7302,880800.0],["2004-06-15",8.7491,8.9095,8.7491,8.9095,855600.0],["2004-06-16",8.9473,8.9662,8.7774,8.9284,529100.0],["2004-06-17",8.9284,8.9662,8.7774,8.9662,989900.0],["2004-06-18",8.9662,9.2776,8.9662,9.1549,1536100.0],["2004-06-21",9.1549,9.2965,8.8246,9.136,908400.0],["2004-06-22",9.1077,9.1455,8.919,9.1172,653600.0],["2004-06-23",9.0605,9.3626,8.9378,9.2776,1050300.0],["2004-06-24",9.1549,9.3909,9.0983,9.2965,1060000.0],["2004-06-25",9.3909,10.0043,9.3437,9.4569,4515500.0],["2004-06-28",9.4853,9.6268,9.2493,9.3626,880700.0],["2004-06-29",9.372,9.6457,9.372,9.4853,1002700.0],["2004-06-30",9.4853,9.6268,9.3437,9.4097,851800.0],["2004-07-01",9.4853,9.5891,9.1832,9.3437,784900.0],["2004-07-02",9.2587,9.3437,9.0605,9.2587,530500.0],["2004-07-06",9.0794,9.2493,9.0039,9.0133,764700.0],["2004-07-07",9.0228,9.2682,8.9662,8.9945,1197000.0],["2004-07-08",8.9001,9.2965,8.9001,9.0889,915300.0],["2004-07-09",9.07,9.1832,8.9095,9.0889,833100.0],["2004-07-12",9.0889,9.3909,9.0889,9.3626,954900.0],["2004-07-13",9.4003,9.4286,9.2399,9.3626,471100.0],["2004-07-14",9.3437,9.5702,9.3154,9.4853,1427300.0],["2004-07-15",9.674,9.674,9.4475,9.6268,2434500.0],["2004-07-16",9.7306,9.8722,9.6174,9.6457,1027500.0],["2004-07-19",9.7401,9.8345,9.5608,9.6268,916400.0],["2004-07-20",9.674,9.8156,9.5702,9.7967,670100.0],["2004-07-21",9.8533,9.8628,9.2965,9.372,2475100.0],["2004-07-22",9.372,9.5324,9.2021,9.4475,1397800.0],["2004-07-23",9.4098,9.5513,9.2682,9.3437,1118000.0],["2004-07-26",9.3437,9.4664,9.0794,9.1832,562800.0],["2004-07-27",9.2021,9.4381,9.1549,9.4381,985300.0],["2004-07-28",9.4192,9.674,9.2493,9.4853,1734100.0],["2004-07-29",9.5324,9.674,9.4475,9.6268,995100.0],["2004-07-30",9.5891,9.6551,9.5136,9.5702,1224300.0],["2004-08-02",9.4758,9.5513,9.3531,9.5136,1547500.0],["2004-08-03",9.5136,9.6079,9.372,9.4381,1006400.0],["2004-08-04",9.3909,9.4853,9.2304,9.4192,703800.0],["2004-08-05",9.3909,9.4192,9.1077,9.136,527800.0],["2004-08-06",8.985,9.0605,8.8812,8.9378,872600.0],["2004-08-09",8.919,9.0134,8.834,8.9567,486500.0],["2004-08-10",8.9473,9.1738,8.919,9.1077,499800.0],["2004-08-11",9.0134,9.0134,8.7868,9.0039,548900.0],["2004-08-12",8.9095,8.9378,8.6925,8.834,700800.0],["2004-08-13",8.9284,9.136,8.834,8.9095,411100.0],["2004-08-16",8.9001,9.136,8.8623,9.1266,458400.0],["2004-08-17",9.1266,9.2399,8.9662,9.0794,583300.0],["2004-08-18",9.0605,9.2682,9.0605,9.2587,372500.0],["2004-08-19",9.1832,9.372,9.0794,9.1266,296100.0],["2004-08-20",9.1832,9.4003,9.1832,9.3059,418700.0],["2004-08-23",9.3437,9.3531,8.9945,9.07,377700.0],["2004-08-24",9.1644,9.2304,9.0322,9.0983,335700.0],["2004-08-25",9.0605,9.3437,8.9756,9.2965,393500.0],["2004-08-26",9.2021,9.372,9.0605,9.0983,543500.0],["2004-08-27",9.136,9.2776,9.0983,9.2304,522600.0],["2004-08-30",9.2021,9.2493,9.0039,9.0794,478300.0],["2004-08-31",9.0417,9.221,8.9567,9.1549,408900.0],["2004-09-01",9.0134,9.2682,8.985,9.2682,417700.0],["2004-09-02",9.2399,9.4853,9.221,9.4569,643700.0],["2004-09-03",9.5324,9.6268,9.4381,9.5419,1045900.0],["2004-09-07",9.7118,9.7684,9.5985,9.7118,1215100.0],["2004-09-08",9.8062,9.8156,9.5796,9.5796,710000.0],["2004-09-09",9.7684,9.8722,9.5891,9.7873,1265800.0],["2004-09-10",9.91,9.9194,9.7401,9.8722,967200.0],["2004-09-13",9.8533,9.8628,9.6929,9.7684,572400.0],["2004-09-14",9.8533,9.8628,9.7118,9.7873,459100.0],["2004-09-15",9.7306,10.0704,9.5796,9.8156,2735700.0],["2004-09-16",9.7967,9.9383,9.7212,9.7967,724800.0],["2004-09-17",9.8156,9.8156,9.3531,9.4475,2938300.0],["2004-09-20",9.4192,9.5136,9.2965,9.4286,887400.0],["2004-09-21",9.4381,9.4947,9.3909,9.4286,868300.0],["2004-09-22",9.3909,9.3909,9.136,9.1738,968300.0],["2004-09-23",9.2021,9.2871,9.1455,9.2021,672600.0],["2004-09-24",9.2682,9.3814,9.2399,9.3059,517400.0],["2004-09-27",9.3059,9.3059,9.1172,9.2021,484500.0],["2004-09-28",9.1549,9.5796,9.1549,9.4853,1789400.0],["2004-09-29",9.5608,9.6929,9.5041,9.6835,970600.0],["2004-09-30",9.5796,9.7684,9.5324,9.7306,860400.0],["2004-10-01",9.7212,9.7873,9.6079,9.7401,977700.0],["2004-10-04",9.7684,9.8911,9.7684,9.8156,832300.0],["2004-10-05",9.8061,9.8156,9.6268,9.6929,570300.0],["2004-10-06",9.6268,9.9288,9.6268,9.8911,1131700.0],["2004-10-07",9.91,9.9666,9.8156,9.825,1062700.0],["2004-10-08",9.7873,9.8911,9.6646,9.6646,669200.0],["2004-10-11",9.6835,9.6835,9.523,9.6268,396100.0],["2004-10-12",9.5419,9.6457,9.4947,9.5419,847200.0],["2004-10-13",9.5608,9.5796,9.221,9.4192,1004000.0],["2004-10-14",9.5324,10.3347,9.5324,10.1931,5306000.0],["2004-10-15",10.212,10.4763,10.0987,10.2403,2380700.0],["2004-10-18",10.2403,10.5234,10.1459,10.3347,995200.0],["2004-10-19",10.3441,10.3724,10.061,10.0987,980900.0],["2004-10-20",10.0043,10.2686,9.9855,10.1648,903000.0],["2004-10-21",10.1931,10.4763,10.1459,10.3819,1159400.0],["2004-10-22",10.3819,10.6461,10.061,10.1931,1352200.0],["2004-10-25",10.0515,10.2875,10.0515,10.1931,660900.0],["2004-10-26",10.2592,10.4291,10.1365,10.3819,815000.0],["2004-10-27",10.4102,10.5423,10.3819,10.4951,999200.0],["2004-10-28",10.4951,10.6556,10.3913,10.5423,660500.0],["2004-10-29",10.5612,10.8632,10.5612,10.7122,1271200.0],["2004-11-01",10.6178,10.7594,10.5518,10.5706,680000.0],["2004-11-02",10.6178,10.9198,10.5706,10.8066,1163600.0],["2004-11-03",11.3257,11.7126,11.0897,11.6843,4502800.0],["2004-11-04",11.6654,11.9958,11.4012,11.9675,2270800.0],["2004-11-05",11.9675,12.1279,11.8636,11.958,1492300.0],["2004-11-08",11.7032,11.8448,11.6277,11.6938,813900.0],["2004-11-09",11.7976,11.9863,11.6749,11.892,943600.0],["2004-11-10",11.9108,12.0713,11.8636,11.9675,813500.0],["2004-11-11",11.9391,12.0335,11.6749,11.7881,1031600.0],["2004-11-12",11.7504,11.8636,11.6843,11.7976,866000.0],["2004-11-15",11.7032,11.7976,11.4672,11.4672,1085700.0],["2004-11-16",11.2974,11.4672,11.203,11.2124,1641800.0],["2004-11-17",11.2879,11.7881,11.2879,11.4861,1258300.0],["2004-11-18",11.5805,11.5805,11.2219,11.3257,867900.0],["2004-11-19",11.2313,11.3729,11.1464,11.2124,1584400.0],["2004-11-22",11.1841,11.5333,11.1464,11.3729,1254900.0],["2004-11-23",11.4484,11.4484,11.1464,11.2313,1216800.0],["2004-11-24",11.3729,11.7221,11.2879,11.7032,1071900.0],["2004-11-26",11.6843,11.9108,11.6843,11.8353,345000.0],["2004-11-29",11.9203,11.9486,11.4484,11.9486,1026900.0],["2004-11-30",11.9486,12.1279,11.8259,12.0807,1140900.0],["2004-12-01",12.2223,12.4394,12.1751,12.3827,1337900.0],["2004-12-02",12.2884,12.4488,12.1751,12.3733,1213600.0],["2004-12-03",12.3733,12.6376,12.2789,12.4771,1134700.0],["2004-12-06",12.4205,12.5054,12.1468,12.26,578000.0],["2004-12-07",12.2978,12.5715,12.0147,12.0618,830400.0],["2004-12-08",12.0902,12.4582,11.9863,12.4582,944600.0],["2004-12-09",12.2789,12.496,12.2695,12.4016,586000.0],["2004-12-10",12.3072,12.6376,12.2884,12.4771,389600.0],["2004-12-13",12.5715,12.7319,12.5243,12.6659,713300.0],["2004-12-14",12.6659,12.7131,12.3639,12.4771,783300.0],["2004-12-15",12.496,12.8641,12.4111,12.8641,722000.0],["2004-12-16",12.6942,12.9113,12.5243,12.5904,643300.0],["2004-12-17",12.6187,12.9773,12.6187,12.9207,813300.0],["2004-12-20",12.9018,12.9396,12.6093,12.647,431200.0],["2004-12-21",12.7131,13.251,12.7131,13.2322,1248200.0],["2004-12-22",13.402,13.402,13.0245,13.0528,635700.0],["2004-12-23",13.1472,13.2888,13.0245,13.1661,367800.0],["2004-12-27",13.1755,13.2039,12.9018,12.9868,270200.0],["2004-12-28",12.9207,13.185,12.9207,13.1567,302600.0],["2004-12-29",13.0623,13.1189,12.949,13.1095,395900.0],["2004-12-30",12.9773,13.0717,12.9585,13.0245,427300.0],["2004-12-31",12.949,13.0057,12.8924,12.9679,432800.0],["2005-01-03",12.8735,13.251,12.8735,13.1472,1188000.0],["2005-01-04",13.2039,13.2605,12.6848,12.6942,865600.0],["2005-01-05",12.5998,12.8075,12.2317,12.4111,1004800.0],["2005-01-06",12.4205,12.5432,12.2034,12.3167,1364400.0],["2005-01-07",12.5243,12.6659,12.109,12.1373,1269500.0],["2005-01-10",12.0524,12.4866,12.0524,12.345,919500.0],["2005-01-11",12.3639,12.5432,12.1845,12.3639,953400.0],["2005-01-12",12.3261,12.3922,12.1279,12.2412,947200.0],["2005-01-13",12.2506,12.2695,12.1279,12.1751,585500.0],["2005-01-14",12.1751,12.2978,12.1562,12.2223,411100.0],["2005-01-18",12.1751,12.4016,12.043,12.2978,499100.0],["2005-01-19",12.2978,12.4299,12.0996,12.1562,653700.0],["2005-01-20",12.0902,12.0996,11.8353,11.9391,700400.0],["2005-01-21",11.9769,12.1751,11.9203,12.0052,866500.0],["2005-01-24",11.9958,12.0618,11.5899,11.7221,866300.0],["2005-01-25",11.7976,12.0807,11.7221,11.9863,920500.0],["2005-01-26",12.0807,12.1562,11.9108,12.1468,733200.0],["2005-01-27",12.1657,12.5809,12.0335,12.5526,1370300.0],["2005-01-28",12.5904,12.647,12.2884,12.4016,1156800.0],["2005-01-31",12.496,12.8452,12.4771,12.7319,1372900.0],["2005-02-01",12.7414,13.1755,12.5809,12.9585,1599700.0],["2005-02-02",13.1567,13.2227,12.949,13.0623,1571800.0],["2005-02-03",13.0623,13.5436,12.8358,13.5436,1786000.0],["2005-02-04",13.5059,13.6852,13.3454,13.6474,904100.0],["2005-02-07",13.6758,13.7135,13.487,13.6474,1371700.0],["2005-02-08",13.638,13.6852,13.4681,13.5908,1687200.0],["2005-02-09",13.5908,13.6852,13.3643,13.4021,775000.0],["2005-02-10",13.4587,13.5625,13.2227,13.4776,1297500.0],["2005-02-11",13.4776,14.1571,13.3832,13.9683,2596800.0],["2005-02-14",14.0627,14.629,14.0627,14.6007,2172700.0],["2005-02-15",14.5535,14.9121,14.5157,14.9121,2099000.0],["2005-02-16",14.7706,15.2897,14.5724,15.1481,2307400.0],["2005-02-17",15.384,15.3935,14.7611,15.0065,1531300.0],["2005-02-18",15.016,15.0443,14.7706,14.9405,959200.0],["2005-02-22",14.8461,14.9027,14.4497,14.5629,1056300.0],["2005-02-23",14.6101,14.7611,14.4686,14.6479,838200.0],["2005-02-24",14.629,14.8272,14.2892,14.8178,1003300.0],["2005-02-25",14.7706,15.3369,14.7234,15.2425,1293000.0],["2005-02-28",15.2425,15.7427,15.1858,15.5256,1885800.0],["2005-03-01",15.62,15.7144,15.1387,15.1858,1169000.0],["2005-03-02",15.1953,16.007,14.9876,15.7144,2102900.0],["2005-03-03",15.922,16.0447,15.7616,15.8465,1174400.0],["2005-03-04",15.9409,16.1013,15.8654,16.0636,1496600.0],["2005-03-07",16.0541,16.2712,15.9598,16.1108,877000.0],["2005-03-08",16.1108,16.2429,16.0164,16.0447,942300.0],["2005-03-09",15.9503,16.1768,15.922,16.0353,1275300.0],["2005-03-10",16.0164,16.0258,15.5634,15.5634,1980900.0],["2005-03-11",15.62,15.9503,15.62,15.8937,1407300.0],["2005-03-14",15.8843,15.9503,15.7899,15.922,765000.0],["2005-03-15",15.9881,16.0447,15.8654,15.9031,985100.0],["2005-03-16",15.8088,15.8843,15.6483,15.6483,1205300.0],["2005-03-17",15.6483,16.0353,15.5728,16.0258,1236600.0],["2005-03-18",16.0353,16.073,15.8559,15.9786,1507600.0],["2005-03-21",16.0164,16.0447,15.6672,15.8182,737400.0],["2005-03-22",15.8182,15.9786,15.4784,15.5634,1084800.0],["2005-03-23",15.4595,15.5067,15.1292,15.233,1360300.0],["2005-03-24",15.2519,15.5539,15.167,15.2425,568400.0],["2005-03-28",15.384,15.384,15.016,15.1292,917600.0],["2005-03-29",15.1387,15.3274,14.629,14.9216,1181900.0],["2005-03-30",14.9121,14.9121,13.8928,14.6573,3530800.0],["2005-03-31",14.6573,14.8461,14.5535,14.6856,1324800.0],["2005-04-01",14.6856,14.9593,14.4119,14.4591,2464100.0],["2005-04-04",14.4308,14.7611,14.4308,14.7328,1083600.0],["2005-04-05",14.7234,15.1009,14.629,15.0254,1599100.0],["2005-04-06",15.1481,15.2142,14.8083,14.8649,813500.0],["2005-04-07",14.8744,15.1009,14.7234,14.9971,549600.0],["2005-04-08",15.0443,15.384,14.6007,14.7894,1056900.0],["2005-04-11",14.7894,14.7894,14.1571,14.327,1702300.0],["2005-04-12",14.6101,15.0348,13.9872,15.0348,2359300.0],["2005-04-13",14.9121,14.9121,14.176,14.2515,1221200.0],["2005-04-14",14.2515,14.2987,13.6758,13.9683,2037200.0],["2005-04-15",13.9589,14.2043,13.3171,13.4492,2100000.0],["2005-04-18",13.4492,13.8834,13.4398,13.8079,1374500.0],["2005-04-19",14.8461,14.8461,14.0438,14.5912,3181300.0],["2005-04-20",14.7423,14.7611,14.4308,14.4402,2913400.0],["2005-04-21",14.629,14.78,14.3836,14.7328,2122700.0],["2005-04-22",14.7328,14.9876,14.6479,14.8555,1507200.0],["2005-04-25",14.8555,15.016,14.7045,14.8649,915600.0],["2005-04-26",14.5629,14.7139,14.3081,14.3364,1051500.0],["2005-04-27",14.3459,14.7423,14.1193,14.6384,1654200.0],["2005-04-28",14.4874,14.7423,14.0155,14.0155,1255300.0],["2005-04-29",14.1099,14.3553,14.0155,14.2043,1676500.0],["2005-05-02",14.1665,14.3459,14.1193,14.2987,967600.0],["2005-05-03",14.3553,14.6479,14.2892,14.3836,950200.0],["2005-05-04",14.3836,14.7989,14.2987,14.4591,1030600.0],["2005-05-05",14.4591,14.6101,14.3459,14.393,660600.0],["2005-05-06",14.7989,14.9499,14.5818,14.9027,1851000.0],["2005-05-09",14.8933,14.9782,14.6667,14.8649,822800.0],["2005-05-10",14.8649,14.8649,14.4591,14.5441,778700.0],["2005-05-11",14.5441,14.6951,14.4119,14.6101,813300.0],["2005-05-12",14.5629,14.629,14.0155,14.091,1224100.0],["2005-05-13",14.0061,14.1288,12.7508,13.5436,3363700.0],["2005-05-16",13.5247,13.7418,13.402,13.7135,1786300.0],["2005-05-17",13.7135,13.8928,13.6097,13.7796,1042200.0],["2005-05-18",13.9589,14.1571,13.7607,14.0533,1038400.0],["2005-05-19",14.025,14.1854,13.8834,14.1665,768300.0],["2005-05-20",14.0722,14.0722,13.8645,13.9495,511800.0],["2005-05-23",13.5436,14.2892,13.2133,14.2609,1792700.0],["2005-05-24",14.4214,14.4214,14.0155,14.3081,975100.0],["2005-05-25",14.2137,14.2232,13.7607,14.1005,798400.0],["2005-05-26",14.1477,14.4025,14.0155,14.393,1114800.0],["2005-05-27",14.3459,14.393,14.2704,14.3836,297700.0],["2005-05-31",14.2043,14.2137,13.874,14.0533,981900.0],["2005-06-01",13.9778,14.2609,13.8362,14.0722,1083100.0],["2005-06-02",14.0627,14.0722,13.874,14.025,1551500.0],["2005-06-03",14.0344,14.327,14.0344,14.2515,1671600.0],["2005-06-06",14.2987,14.478,14.2704,14.4686,1045700.0],["2005-06-07",14.4685,14.5912,14.1099,14.2515,1023000.0],["2005-06-08",14.3081,14.327,13.9683,14.091,678900.0],["2005-06-09",13.9966,14.1099,13.7984,13.9589,654500.0],["2005-06-10",13.9589,14.025,13.789,13.8645,539600.0],["2005-06-13",13.7701,13.94,13.6946,13.8456,958300.0],["2005-06-14",14.0344,14.0816,13.638,13.8173,715500.0],["2005-06-15",13.8456,13.9683,13.7513,13.9117,1359600.0],["2005-06-16",13.9683,14.1477,13.9495,14.1288,766800.0],["2005-06-17",14.1382,14.3364,13.9023,14.0155,1805800.0],["2005-06-20",14.0155,14.0155,13.6097,13.8268,1252200.0],["2005-06-21",13.7985,13.9117,13.6569,13.874,903800.0],["2005-06-22",13.9683,14.1005,13.7229,13.7796,1095700.0],["2005-06-23",13.7796,13.7985,13.2982,13.4776,2101900.0],["2005-06-24",13.4304,13.5342,13.185,13.4115,4663600.0],["2005-06-27",13.3832,13.4492,13.3077,13.4492,1137900.0],["2005-06-28",13.5436,13.6002,13.2416,13.5436,1905300.0],["2005-06-29",13.5059,13.6663,13.4209,13.5531,1308400.0],["2005-06-30",13.5436,13.6191,13.2416,13.4304,1422700.0],["2005-07-01",13.4115,13.6758,13.3265,13.638,1436500.0],["2005-07-05",13.6474,14.0438,13.6474,13.9872,1297200.0],["2005-07-06",13.94,14.1288,13.8268,14.0344,1308900.0],["2005-07-07",13.94,14.2987,13.8456,14.2798,1204600.0],["2005-07-08",14.2987,14.8178,14.2987,14.7517,1619800.0],["2005-07-11",14.8366,14.931,14.6007,14.7894,961800.0],["2005-07-12",14.7894,15.0632,14.7894,14.8933,1239800.0],["2005-07-13",14.8933,14.9971,14.5629,14.8272,1612300.0],["2005-07-14",14.8366,14.9121,14.4874,14.6101,900500.0],["2005-07-15",14.7234,14.7234,14.3553,14.4402,897800.0],["2005-07-18",14.2798,14.4686,14.0816,14.3553,1743700.0],["2005-07-19",14.3459,14.6007,14.2987,14.4119,2050100.0],["2005-07-20",14.4119,14.6951,14.2987,14.5912,2123000.0],["2005-07-21",14.5063,14.5818,14.3459,14.3553,1362900.0],["2005-07-22",14.2987,14.8933,14.2987,14.8838,1053000.0],["2005-07-25",14.931,15.1953,14.8555,14.9593,1416100.0],["2005-07-26",15.1292,15.1481,15.0254,15.082,1182500.0],["2005-07-27",15.0065,15.082,14.6762,14.6762,1322200.0],["2005-07-28",14.6479,14.8933,14.6479,14.7989,1259100.0],["2005-07-29",14.865,15.1481,14.8366,14.9027,1053400.0],["2005-08-01",14.8838,15.1387,14.8838,15.0443,1131000.0],["2005-08-02",15.1009,15.5162,15.1009,15.3746,1097200.0],["2005-08-03",15.4407,15.8559,15.4029,15.6861,1232400.0],["2005-08-04",15.6861,15.7521,15.5351,15.5445,772900.0],["2005-08-05",15.3557,15.5162,15.3369,15.4312,693600.0],["2005-08-08",15.5728,15.5917,15.2613,15.2802,588800.0],["2005-08-09",15.3369,15.4595,15.3085,15.384,1021000.0],["2005-08-10",15.3463,15.6861,15.3463,15.5634,1394100.0],["2005-08-11",15.5256,15.7993,15.5256,15.62,866100.0],["2005-08-12",15.6106,15.62,15.3935,15.4784,862200.0],["2005-08-15",15.4784,15.5256,15.2519,15.4879,1096500.0],["2005-08-16",15.4784,15.5445,15.3085,15.384,634700.0],["2005-08-17",15.2897,15.5539,15.2708,15.469,860900.0],["2005-08-18",15.469,15.469,15.318,15.4029,1021000.0],["2005-08-19",15.8088,16.3939,15.7238,16.2052,3890600.0],["2005-08-22",16.2052,16.2712,15.8937,15.9881,1564600.0],["2005-08-23",15.8937,16.0447,15.7427,15.7899,927300.0],["2005-08-24",15.7427,15.8182,15.4784,15.5728,1229100.0],["2005-08-25",15.5256,15.8276,15.3463,15.6389,1083900.0],["2005-08-26",15.5445,15.771,15.5162,15.6294,983700.0],["2005-08-29",15.5917,15.8843,15.5539,15.8843,732700.0],["2005-08-30",15.9786,16.0447,15.7049,15.8559,834700.0],["2005-08-31",15.8559,16.007,15.8371,15.9409,566300.0],["2005-09-01",15.9126,16.0447,15.7144,15.9315,608900.0],["2005-09-02",15.8937,15.8937,15.7144,15.8748,656500.0],["2005-09-06",16.0258,16.2146,15.9881,16.1202,1092900.0],["2005-09-07",16.007,16.2995,15.9975,16.158,711600.0],["2005-09-08",16.1108,16.1957,16.0258,16.0447,473400.0],["2005-09-09",16.0825,16.1863,16.0258,16.1202,546200.0],["2005-09-12",16.0447,16.158,15.9031,15.9503,904400.0],["2005-09-13",15.9126,15.9503,15.7616,15.7899,1120200.0],["2005-09-14",15.7616,15.7899,15.5162,15.6483,977900.0],["2005-09-15",15.6483,15.7993,15.5445,15.7993,511600.0],["2005-09-16",15.7993,15.7993,14.9499,15.4407,3285000.0],["2005-09-19",15.5728,15.922,15.3935,15.4784,2095700.0],["2005-09-20",15.5728,15.6766,15.1009,15.233,877300.0],["2005-09-21",15.1009,15.1858,14.7423,14.7611,1553900.0],["2005-09-22",14.7234,14.78,14.2798,14.5252,3269900.0],["2005-09-23",14.5063,14.7234,14.393,14.6007,2378000.0],["2005-09-26",14.5346,14.6479,14.2798,14.4874,1704900.0],["2005-09-27",14.5157,14.6951,14.3459,14.629,1835800.0],["2005-09-28",14.6856,14.9782,14.629,14.7989,1000400.0],["2005-09-29",14.6762,14.8272,14.6479,14.7894,793500.0],["2005-09-30",14.7423,15.1387,14.7328,15.0443,752400.0],["2005-10-03",14.9499,15.1953,14.8461,15.0915,1204400.0],["2005-10-04",15.0915,15.1481,14.8178,14.8649,752000.0],["2005-10-05",14.8649,14.9593,14.4874,14.5441,1583200.0],["2005-10-06",14.6007,14.9971,14.4685,14.7328,1657200.0],["2005-10-07",14.7234,14.9499,14.6667,14.7989,1051100.0],["2005-10-10",14.7423,14.8933,14.629,14.7517,691500.0],["2005-10-11",14.7517,15.3369,14.7517,15.2708,2646100.0],["2005-10-12",15.2613,15.318,14.478,15.0065,1744000.0],["2005-10-13",15.016,15.0443,14.8272,14.9121,1264200.0],["2005-10-14",15.2425,15.2425,14.8744,15.0443,1741500.0],["2005-10-17",15.016,15.233,14.9499,15.1009,1163800.0],["2005-10-18",15.0537,15.7238,14.9688,15.1387,2174200.0],["2005-10-19",15.1481,15.4784,14.8083,15.4501,1016800.0],["2005-10-20",15.4784,15.7049,15.1009,15.167,1698200.0],["2005-10-21",15.318,15.4784,15.0537,15.3935,986000.0],["2005-10-24",15.3935,15.5634,15.3369,15.4312,1018700.0],["2005-10-25",15.3557,15.5728,15.1858,15.3085,672900.0],["2005-10-26",15.2236,15.384,15.0631,15.1764,828500.0],["2005-10-27",15.1481,15.1575,14.8178,14.9121,950200.0],["2005-10-28",14.9027,15.0631,14.8461,15.0443,465700.0],["2005-10-31",15.1009,15.384,15.1009,15.3085,818500.0],["2005-11-01",15.318,15.4973,15.2425,15.4312,780600.0],["2005-11-02",15.318,15.4407,15.1764,15.3746,1166600.0],["2005-11-03",15.4784,15.4784,15.2519,15.384,615300.0],["2005-11-04",15.4218,15.4312,15.2708,15.3746,869800.0],["2005-11-07",15.318,15.384,15.167,15.3369,666400.0],["2005-11-08",15.1953,15.6106,15.0726,15.4879,1313900.0],["2005-11-09",15.6294,16.0258,15.535,15.9692,1324900.0],["2005-11-10",16.0164,16.2523,15.6766,16.1296,1285000.0],["2005-11-11",16.0447,16.5544,16.0447,16.375,2303300.0],["2005-11-14",16.309,16.4789,16.1296,16.2618,1396000.0],["2005-11-15",16.2712,16.9791,16.1674,16.8941,2832200.0],["2005-11-16",17.3,17.3094,16.8469,17.2905,4293600.0],["2005-11-17",17.3188,17.5454,17.0168,17.5359,2534200.0],["2005-11-18",17.451,17.7436,17.2905,17.451,2658800.0],["2005-11-21",17.451,17.451,16.8753,17.3755,2429800.0],["2005-11-22",17.4227,17.7152,17.3377,17.5265,2235400.0],["2005-11-23",17.5925,17.5925,17.215,17.517,749800.0],["2005-11-25",17.4604,17.5831,17.2811,17.4038,562400.0],["2005-11-28",17.3566,17.4132,17.0074,17.1773,1421900.0],["2005-11-29",17.1773,17.5925,17.1773,17.4321,1325500.0],["2005-11-30",17.3377,17.602,17.3188,17.4982,1325200.0],["2005-12-01",17.6869,17.989,17.6397,17.7624,1976000.0],["2005-12-02",17.7813,18.1777,17.6869,18.0645,1180000.0],["2005-12-05",18.0361,18.3098,17.9134,17.9134,1848600.0],["2005-12-06",17.9418,18.508,17.9418,18.4042,3237600.0],["2005-12-07",18.4042,18.7817,18.2815,18.3476,1767100.0],["2005-12-08",18.3287,18.8573,18.3287,18.6874,1983800.0],["2005-12-09",18.744,19.2536,18.7346,19.0555,2753500.0],["2005-12-12",19.0838,19.3008,18.8667,19.0177,1456200.0],["2005-12-13",19.0649,19.2442,19.0177,19.1215,796600.0],["2005-12-14",19.1498,19.2065,18.9516,19.046,1121300.0],["2005-12-15",19.1026,19.1026,18.7251,18.8667,903500.0],["2005-12-16",18.8761,18.8761,18.5647,18.6024,719200.0],["2005-12-19",18.744,18.8667,18.1588,18.3004,1118500.0],["2005-12-20",18.5458,18.6307,18.3287,18.5458,1066500.0],["2005-12-21",18.6402,18.8289,18.593,18.744,990000.0],["2005-12-22",18.744,18.8101,18.5458,18.7629,665000.0],["2005-12-23",18.744,18.8289,18.6874,18.744,845300.0],["2005-12-27",18.7346,18.744,18.357,18.4892,633300.0],["2005-12-28",18.4986,18.6307,18.3476,18.5175,400300.0],["2005-12-29",18.5269,18.5458,18.3665,18.3759,396500.0],["2005-12-30",18.3759,18.4325,18.1966,18.4325,650300.0],["2006-01-03",18.4042,18.8195,18.4042,18.6779,2093900.0],["2006-01-04",18.0267,18.7251,17.9984,18.593,2394000.0],["2006-01-05",18.4986,18.7157,18.3287,18.4797,1698000.0],["2006-01-06",18.4042,18.5835,18.3665,18.4797,1143400.0],["2006-01-09",18.4042,18.5741,18.2343,18.5175,966600.0],["2006-01-10",18.4042,18.5552,18.1305,18.4514,840700.0],["2006-01-11",18.4514,18.5552,18.3665,18.3853,617300.0],["2006-01-12",18.4514,18.5175,18.206,18.2627,385400.0],["2006-01-13",18.9799,18.9799,18.1683,18.1966,567100.0],["2006-01-17",17.9323,18.0928,17.7624,17.8946,1240200.0],["2006-01-18",17.5831,17.8096,17.5642,17.6775,1441200.0],["2006-01-19",17.6869,17.8379,17.6303,17.6397,1201200.0],["2006-01-20",17.5454,17.7058,17.3944,17.5831,1332000.0],["2006-01-23",17.7058,17.9134,17.6114,17.6303,1998300.0],["2006-01-24",17.6303,17.7436,17.4793,17.6303,1500600.0],["2006-01-25",17.6681,18.3193,17.6492,18.2249,1388300.0],["2006-01-26",18.14,18.206,17.753,17.753,1466900.0],["2006-01-27",17.6964,17.8191,17.2811,17.4604,2176800.0],["2006-01-30",17.602,18.2343,16.8469,18.1116,2148400.0],["2006-01-31",18.0833,18.1494,17.6209,17.6586,1403000.0],["2006-02-01",17.8474,18.1116,17.7247,17.9701,1440700.0],["2006-02-02",17.9701,18.4514,17.4227,17.5076,2084000.0],["2006-02-03",17.4132,17.451,16.6204,17.215,2293900.0],["2006-02-06",16.9036,17.064,16.6959,16.7714,2368400.0],["2006-02-07",16.7714,16.7714,16.3278,16.5072,2636900.0],["2006-02-08",16.5072,16.9224,16.375,16.9036,2707800.0],["2006-02-09",16.8753,17.0735,16.7337,16.8281,1178000.0],["2006-02-10",16.7714,16.8092,16.3939,16.7337,1463000.0],["2006-02-13",16.7337,16.7337,16.3279,16.5166,1495800.0],["2006-02-14",16.4694,16.6299,16.1768,16.526,1399400.0],["2006-02-15",16.3467,17.4321,16.1768,17.2339,1987800.0],["2006-02-16",17.2339,17.3943,17.2056,17.3755,603500.0],["2006-02-17",17.4604,17.7058,17.3849,17.5548,750300.0],["2006-02-21",17.4887,17.4982,17.1301,17.2905,834000.0],["2006-02-22",17.2528,17.5548,17.2245,17.5265,1132100.0],["2006-02-23",17.4793,17.7247,17.3377,17.6586,1035900.0],["2006-02-24",17.6397,17.753,17.4415,17.5925,506100.0],["2006-02-27",17.4604,17.5359,17.215,17.2339,711700.0],["2006-02-28",17.1112,17.3377,16.9791,17.2717,1236700.0],["2006-03-01",17.2811,17.6303,17.2717,17.4227,699400.0],["2006-03-02",17.904,18.2155,17.8096,18.1966,1644800.0],["2006-03-03",18.1966,18.3948,18.1494,18.3004,1041900.0],["2006-03-06",18.3004,18.3287,17.9512,17.9701,1099800.0],["2006-03-07",17.8946,17.9701,17.6869,17.904,812000.0],["2006-03-08",17.8379,17.8946,17.6586,17.6964,873700.0],["2006-03-09",17.6964,18.0833,17.5926,17.6964,1047700.0],["2006-03-10",17.6681,17.8851,17.5831,17.6869,1170800.0],["2006-03-13",17.6492,17.6586,17.4038,17.4415,1489700.0],["2006-03-14",17.3944,17.6492,17.2433,17.5359,732700.0],["2006-03-15",17.5925,17.9229,17.5925,17.753,714100.0],["2006-03-16",17.7719,18.0267,17.7719,17.8946,904400.0],["2006-03-17",17.9889,17.9889,17.7907,17.8285,561700.0],["2006-03-20",17.8568,18.0361,17.7152,17.8946,560900.0],["2006-03-21",17.8851,18.0173,17.6681,17.8096,709700.0],["2006-03-22",17.8191,18.0267,17.6775,18.0267,763100.0],["2006-03-23",18.0267,18.1494,17.9701,18.0928,563000.0],["2006-03-24",17.9889,18.2721,17.8851,17.8851,1118100.0],["2006-03-27",17.9323,17.9418,17.6114,17.6397,998400.0],["2006-03-28",17.4132,17.517,16.8941,17.0074,2926700.0],["2006-03-29",17.0357,17.0735,16.762,16.9791,1854800.0],["2006-03-30",17.0546,17.1773,16.8186,16.8847,1569200.0],["2006-03-31",16.9413,17.0357,16.6582,16.7431,1701000.0],["2006-04-03",16.9696,17.149,16.8469,16.8941,1614300.0],["2006-04-04",16.9508,16.9508,16.5449,16.7997,2414900.0],["2006-04-05",16.8658,16.8658,16.5732,16.6676,1768900.0],["2006-04-06",16.611,16.6582,16.46,16.5166,2091000.0],["2006-04-07",16.5166,16.913,16.5166,16.7148,1503500.0],["2006-04-10",16.7903,16.8941,16.5827,16.6582,2044400.0],["2006-04-11",16.7054,16.8375,16.2901,16.4034,1156300.0],["2006-04-12",16.4222,16.5166,16.2429,16.2523,1341500.0],["2006-04-13",16.2523,16.5921,15.922,16.4883,2472700.0],["2006-04-17",16.46,16.6771,16.3845,16.4222,1741100.0],["2006-04-18",15.9598,16.6487,15.8748,16.1108,4765400.0],["2006-04-19",16.0447,16.1202,15.384,16.0258,4708600.0],["2006-04-20",15.9786,16.2052,15.4879,15.62,3138300.0],["2006-04-21",15.5634,15.922,15.5445,15.8748,2250300.0],["2006-04-24",15.7616,15.8088,15.5445,15.6011,1619900.0],["2006-04-25",15.5351,15.6011,15.2425,15.2613,2996100.0],["2006-04-26",15.2425,15.2802,15.0915,15.1292,3359700.0],["2006-04-27",14.9782,15.3369,14.8178,15.2142,3074500.0],["2006-04-28",15.1009,15.1953,14.9405,15.1292,2442100.0],["2006-05-01",15.1198,15.4218,15.1198,15.1387,3348800.0],["2006-05-02",15.167,15.2236,15.0915,15.1481,1530500.0],["2006-05-03",15.0726,15.3557,15.0726,15.233,2104200.0],["2006-05-04",15.2425,15.5634,15.2425,15.469,1640300.0],["2006-05-05",15.469,15.9786,15.469,15.9031,2789800.0],["2006-05-08",15.6955,15.8654,15.6294,15.8088,1767500.0],["2006-05-09",15.7238,15.922,15.7049,15.8559,1714000.0],["2006-05-10",15.7616,15.9031,15.7144,15.8748,1163400.0],["2006-05-11",15.7616,15.8182,15.2708,15.3557,2191300.0],["2006-05-12",15.3463,15.4312,15.0915,15.3274,1655400.0],["2006-05-15",15.2897,15.3935,15.1103,15.384,2017300.0],["2006-05-16",15.384,15.4124,15.1953,15.2425,1490600.0],["2006-05-17",15.1953,15.2142,14.7706,14.9405,2811800.0],["2006-05-18",15.0065,15.0726,14.7989,14.8178,1472900.0],["2006-05-19",14.931,14.9688,14.6479,14.7611,2606500.0],["2006-05-22",14.7423,14.7894,14.4119,14.7139,2167500.0],["2006-05-23",14.9216,15.2047,14.6384,14.6856,2396300.0],["2006-05-24",14.6573,14.8178,14.2987,14.6479,1834300.0],["2006-05-25",14.7328,15.0065,14.7328,14.8933,1430300.0],["2006-05-26",14.9216,14.9971,14.7611,14.7706,1386300.0],["2006-05-30",14.7706,14.8461,14.2892,14.3836,1924800.0],["2006-05-31",14.4214,15.2519,14.4025,15.2236,2365900.0],["2006-06-01",15.5728,15.5728,15.3369,15.5351,2846300.0],["2006-06-02",15.6672,15.7238,15.318,15.5162,1342400.0],["2006-06-05",15.5162,15.5539,15.3274,15.3369,1663500.0],["2006-06-06",15.0254,15.1953,14.5346,14.7328,2910300.0],["2006-06-07",14.7423,14.7517,14.5346,14.629,1735500.0],["2006-06-08",14.6101,14.8649,14.2043,14.7706,2206400.0],["2006-06-09",14.8178,15.0443,14.6479,14.8744,1150700.0],["2006-06-12",14.9121,14.9121,14.4874,14.5629,1036200.0],["2006-06-13",14.5535,14.6762,14.393,14.5629,2385500.0],["2006-06-14",14.5157,14.6762,14.1477,14.393,1572600.0],["2006-06-15",14.4874,14.629,14.2892,14.4969,1789600.0],["2006-06-16",14.4685,14.5346,14.3175,14.4119,1414900.0],["2006-06-19",14.4874,14.629,14.025,14.1854,931600.0],["2006-06-20",14.1854,14.3364,13.8928,13.94,2205500.0],["2006-06-21",13.9023,14.2704,13.9023,14.1288,1470500.0],["2006-06-22",14.1571,14.2987,13.94,14.1948,1011900.0],["2006-06-23",14.091,14.4591,13.9778,14.2704,683800.0],["2006-06-26",14.2704,14.5535,14.242,14.478,906900.0],["2006-06-27",14.4402,14.5346,14.0816,14.1665,1334100.0],["2006-06-28",14.1571,14.3553,13.9966,14.2515,1062400.0],["2006-06-29",14.3459,14.7423,14.242,14.6762,996200.0],["2006-06-30",14.7706,14.7894,14.4591,14.6951,1348400.0],["2006-07-03",14.6856,15.0443,14.5818,15.016,656500.0],["2006-07-05",15.0065,15.167,14.7706,15.1198,1369300.0],["2006-07-06",15.1009,15.1953,14.9593,14.9971,781300.0],["2006-07-07",14.9971,15.016,14.6856,14.6856,786100.0],["2006-07-10",14.6951,14.8366,14.6668,14.7706,519000.0],["2006-07-11",14.7234,14.7423,14.4025,14.5724,750900.0],["2006-07-12",14.5252,14.6762,14.2798,14.3081,875800.0],["2006-07-13",14.2798,14.3459,13.9966,14.1099,968700.0],["2006-07-14",14.1099,14.1854,13.8834,14.0816,844100.0],["2006-07-17",14.1193,14.3459,13.9495,14.2987,1163300.0],["2006-07-18",15.0065,15.6294,14.8933,15.5539,5401500.0],["2006-07-19",15.7049,15.9314,15.5728,15.7238,2005000.0],["2006-07-20",15.7049,15.8465,15.3274,15.4029,1264700.0],["2006-07-21",15.5256,15.6577,15.3369,15.4312,1118900.0],["2006-07-24",15.4312,15.5634,15.233,15.2613,1408900.0],["2006-07-25",15.2047,15.5351,15.1953,15.4501,1320400.0],["2006-07-26",15.3463,15.62,15.1858,15.5917,743300.0],["2006-07-27",15.6672,15.8088,15.4501,15.4595,796700.0],["2006-07-28",15.5539,15.7899,15.4407,15.6389,787100.0],["2006-07-31",15.7899,15.9031,15.6672,15.7238,679300.0],["2006-08-01",15.6861,15.8276,15.4312,15.5539,1027500.0],["2006-08-02",15.5728,15.8937,15.5728,15.7427,1101100.0],["2006-08-03",15.6672,16.309,15.6672,16.2901,1673900.0],["2006-08-04",16.3939,16.5261,15.8559,16.0541,1051200.0],["2006-08-07",16.0447,16.158,15.8465,15.9598,642300.0],["2006-08-08",15.9598,15.9786,15.7427,15.8182,794700.0],["2006-08-09",15.8371,15.9031,15.5917,15.6766,806800.0],["2006-08-10",15.6389,15.8371,15.5256,15.8276,996900.0],["2006-08-11",15.8182,16.2335,15.7616,15.9503,1609900.0],["2006-08-14",16.0447,16.1863,15.8843,15.9598,641800.0],["2006-08-15",16.0447,16.5544,16.007,16.5166,1979400.0],["2006-08-16",16.5166,16.8375,16.4694,16.7809,1400900.0],["2006-08-17",16.7997,16.9696,16.7526,16.8281,1380400.0],["2006-08-18",16.7998,16.9696,16.7526,16.8564,1348400.0],["2006-08-21",16.8469,16.9885,16.7903,16.9413,1320000.0],["2006-08-22",16.8753,17.064,16.8753,17.0074,834200.0],["2006-08-23",16.9885,17.1112,16.8941,17.064,895700.0],["2006-08-24",17.064,17.1678,16.8564,17.0357,1096000.0],["2006-08-25",16.9791,17.1773,16.9508,17.1678,548800.0],["2006-08-28",17.1678,17.215,17.0451,17.1773,635700.0],["2006-08-29",17.1678,17.3566,17.0168,17.2811,1002800.0],["2006-08-30",17.2245,17.3755,17.1112,17.3,738200.0],["2006-08-31",17.2622,17.4132,17.2528,17.3566,857000.0],["2006-09-01",17.3755,17.6586,17.3283,17.6209,1322300.0],["2006-09-05",17.6681,17.8191,17.602,17.6775,1034700.0],["2006-09-06",17.602,17.6209,17.366,17.4699,1612200.0],["2006-09-07",17.366,17.4604,17.1867,17.3189,926100.0],["2006-09-08",17.3094,17.4604,17.1773,17.1962,1055700.0],["2006-09-11",17.0829,17.3188,16.913,17.1301,1038600.0],["2006-09-12",17.0829,17.4699,17.0829,17.3944,872100.0],["2006-09-13",17.3566,17.5076,17.3472,17.4604,548300.0],["2006-09-14",17.4699,17.5076,17.4227,17.4699,584600.0],["2006-09-15",17.4793,17.7058,17.4321,17.4321,1037600.0],["2006-09-18",17.4887,17.5737,17.1395,17.215,646200.0],["2006-09-19",17.2528,17.4132,17.0546,17.4038,743800.0],["2006-09-20",17.4321,17.6964,17.4321,17.6209,890800.0],["2006-09-21",17.602,17.8285,17.3849,17.6209,926700.0],["2006-09-22",17.6209,17.6964,17.4038,17.5454,936300.0],["2006-09-25",17.5548,17.5642,17.2245,17.366,1077000.0],["2006-09-26",17.2905,17.5642,17.2528,17.5548,1033200.0],["2006-09-27",17.5076,17.7341,17.4982,17.6681,951700.0],["2006-09-28",17.6397,17.7436,17.5076,17.602,682700.0],["2006-09-29",17.7247,17.7247,17.5076,17.5548,999900.0],["2006-10-02",17.4227,17.5737,17.2056,17.2811,1154300.0],["2006-10-03",17.2717,17.4793,17.215,17.4132,1549900.0],["2006-10-04",17.4132,17.7247,17.3472,17.6869,917300.0],["2006-10-05",17.6681,18.1305,17.6492,18.1116,1537500.0],["2006-10-06",18.0267,18.1871,17.8851,18.1683,1220200.0],["2006-10-09",18.1683,18.2155,18.0456,18.14,956400.0],["2006-10-10",18.1966,18.357,18.0739,18.2721,1276300.0],["2006-10-11",18.3004,18.4986,18.2532,18.4892,1449800.0],["2006-10-12",18.4986,18.7062,18.3948,18.593,1826700.0],["2006-10-13",18.6024,19.0177,18.6024,18.9705,2952800.0],["2006-10-16",19.1026,19.1026,18.4797,18.5647,2177100.0],["2006-10-17",17.4604,17.8946,17.3188,17.8474,5640100.0],["2006-10-18",17.9323,18.2155,17.8191,17.9134,2225200.0],["2006-10-19",17.9323,18.1022,17.8568,17.9323,1141800.0],["2006-10-20",18.0267,18.0645,17.8191,17.9795,1681500.0],["2006-10-23",17.9795,18.1588,17.9323,18.1022,978600.0],["2006-10-24",18.1494,18.291,18.0644,18.1871,843200.0],["2006-10-25",18.2155,18.3382,18.0739,18.0833,1252200.0],["2006-10-26",18.1211,18.4042,18.1211,18.3853,1200100.0],["2006-10-27",18.3193,18.4137,18.14,18.2532,833600.0],["2006-10-30",18.2532,18.3665,18.1116,18.2532,633200.0],["2006-10-31",18.2155,18.357,18.1211,18.3476,693400.0],["2006-11-01",18.4042,18.6685,18.291,18.3382,1188700.0],["2006-11-02",18.3098,18.3382,18.1211,18.2155,655200.0],["2006-11-03",18.2249,18.5175,18.2249,18.3004,933100.0],["2006-11-06",18.3098,18.4986,18.2815,18.3665,538300.0],["2006-11-07",18.3665,18.442,18.2343,18.3287,858800.0],["2006-11-08",18.1966,18.7817,18.1871,18.6779,1268200.0],["2006-11-09",18.659,18.8761,18.659,18.8289,826000.0],["2006-11-10",18.7723,18.8761,18.7157,18.8006,598000.0],["2006-11-13",18.8761,19.3197,18.8478,19.0649,1581900.0],["2006-11-14",19.0649,19.5179,18.8761,19.5085,1951200.0],["2006-11-15",19.584,19.735,19.2065,19.3103,1842200.0],["2006-11-16",19.3292,19.5274,19.2536,19.3575,958300.0],["2006-11-17",19.3952,19.4802,19.3197,19.3952,830300.0],["2006-11-20",19.3952,19.4802,18.9139,18.9894,1197400.0],["2006-11-21",18.9705,19.131,18.8384,18.9894,1459400.0],["2006-11-22",19.0649,19.3197,18.9894,19.1876,1372000.0],["2006-11-24",19.1593,19.3386,19.1593,19.2442,487300.0],["2006-11-27",19.2536,19.2536,18.7912,18.8289,1291300.0],["2006-11-28",18.8289,18.9988,18.6874,18.9328,1079800.0],["2006-11-29",18.9705,19.3952,18.9233,19.2631,685700.0],["2006-11-30",19.2253,19.4896,19.131,19.4424,767300.0],["2006-12-01",19.5745,19.7444,19.4802,19.6878,926100.0],["2006-12-04",19.6878,19.9143,19.6784,19.7916,886100.0],["2006-12-05",19.735,19.9143,19.5934,19.7067,775400.0],["2006-12-06",19.7256,19.9143,19.6595,19.7916,527400.0],["2006-12-07",19.8294,19.9993,19.7067,19.7916,430500.0],["2006-12-08",19.7916,19.7916,19.5934,19.6878,354400.0],["2006-12-11",19.7256,19.7727,19.5651,19.5745,376800.0],["2006-12-12",19.5651,19.9049,19.4896,19.8199,840100.0],["2006-12-13",19.8766,20.273,19.8766,20.1975,831100.0],["2006-12-14",20.1031,20.4617,20.1031,20.1031,1119100.0],["2006-12-15",20.2918,20.5561,20.2163,20.3013,1165800.0],["2006-12-18",20.3107,20.3296,19.7161,19.8577,815700.0],["2006-12-19",19.7067,19.8105,19.5745,19.6312,571000.0],["2006-12-20",19.5557,19.9143,19.5368,19.6123,587400.0],["2006-12-21",19.5368,19.7539,19.2348,19.3008,773700.0],["2006-12-22",19.3952,19.8199,19.282,19.4141,417400.0],["2006-12-26",19.3575,19.6217,19.3575,19.6217,352400.0],["2006-12-27",19.6123,19.9615,19.5368,19.9426,698400.0],["2006-12-28",20.1503,20.1503,19.8011,19.8105,670400.0],["2006-12-29",19.8105,19.9332,19.6972,19.7444,431900.0],["2007-01-03",19.7444,20.2635,19.7444,19.9143,836200.0],["2007-01-04",19.8577,20.122,19.6595,19.9898,613200.0],["2007-01-05",19.9521,20.0181,19.8199,19.9521,426300.0],["2007-01-08",19.8954,19.9898,19.7727,19.9709,435800.0],["2007-01-09",19.9238,20.2824,19.8671,20.2635,534000.0],["2007-01-10",20.1975,20.1975,20.0464,20.1786,292200.0],["2007-01-11",20.1503,20.6127,20.1503,20.2918,635400.0],["2007-01-12",20.2918,20.5655,20.2918,20.4051,447900.0],["2007-01-16",20.4145,20.575,20.4051,20.424,360900.0],["2007-01-17",20.424,20.5278,20.2918,20.339,1140900.0],["2007-01-18",20.4334,20.8676,20.3296,20.7071,1260200.0],["2007-01-19",20.641,20.9525,20.5561,20.7543,1064900.0],["2007-01-22",20.8487,20.8581,20.5372,20.5561,812400.0],["2007-01-23",20.5372,20.9997,20.5372,20.9525,815700.0],["2007-01-24",20.9525,20.9997,20.7921,20.8676,477300.0],["2007-01-25",20.9525,21.1507,20.575,20.7449,879400.0],["2007-01-26",20.7449,20.7449,20.3013,20.5089,912400.0],["2007-01-29",20.4995,21.2545,20.424,21.179,1502600.0],["2007-01-30",21.179,21.4527,21.1224,21.179,576800.0],["2007-01-31",21.1979,21.3017,20.6694,20.8298,1377500.0],["2007-02-01",20.7165,21.2545,20.424,20.6882,3122900.0],["2007-02-02",20.6694,21.2356,20.5467,21.0846,1538600.0],["2007-02-05",21.1696,21.264,21.0469,21.1696,887300.0],["2007-02-06",21.1224,21.5282,21.0658,21.4433,918200.0],["2007-02-07",21.4433,21.4999,21.2356,21.2734,1196800.0],["2007-02-08",21.2356,21.4716,20.8959,21.3583,1169900.0],["2007-02-09",21.3489,21.4905,21.2828,21.3583,665400.0],["2007-02-12",21.3017,21.4622,21.2168,21.3866,867600.0],["2007-02-13",21.3866,21.9624,21.3772,21.8397,939400.0],["2007-02-14",21.9152,22.2927,21.9152,22.0756,907900.0],["2007-02-15",22.17,22.472,22.1323,22.2927,799600.0],["2007-02-16",22.3021,22.3965,22.0756,22.1983,880700.0],["2007-02-20",22.1511,22.1983,21.9435,22.1323,1165800.0],["2007-02-21",21.9435,22.1417,21.8869,22.0851,1210300.0],["2007-02-22",22.0851,22.3493,21.6509,21.868,1401900.0],["2007-02-23",21.8491,22.17,21.6509,22.0001,1694700.0],["2007-02-26",22.0568,22.1794,21.3111,21.9435,1055600.0],["2007-02-27",21.8397,21.8397,20.9525,21.1979,1167300.0],["2007-02-28",21.264,21.7453,21.1318,21.5093,1820500.0],["2007-03-01",21.5565,21.6792,21.2734,21.5188,1506000.0],["2007-03-02",21.5093,21.7075,21.3961,21.4999,1174400.0],["2007-03-05",21.1413,21.6604,21.1413,21.4244,1080900.0],["2007-03-06",21.566,22.019,21.5471,21.8019,1296200.0],["2007-03-07",21.8302,22.1134,21.6604,22.0096,761800.0],["2007-03-08",22.1511,22.3588,22.019,22.0945,781800.0],["2007-03-09",22.3305,22.3493,21.9812,22.2455,967600.0],["2007-03-12",22.2455,22.5381,22.1889,22.4343,795400.0],["2007-03-13",22.4343,22.6325,21.9435,22.0001,1168100.0],["2007-03-14",22.0662,22.321,21.8491,22.2738,954200.0],["2007-03-15",22.2266,22.6136,22.2266,22.5003,970000.0],["2007-03-16",22.5381,22.708,22.3965,22.5192,836000.0],["2007-03-19",22.557,22.6608,22.4626,22.5381,657100.0],["2007-03-20",22.5381,22.9251,22.5003,22.9156,1314000.0],["2007-03-21",23.0006,23.2931,22.8118,23.2554,1004000.0],["2007-03-22",23.9255,23.9255,23.1893,23.3592,1049300.0],["2007-03-23",23.397,23.4819,23.0855,23.161,969600.0],["2007-03-26",23.2365,23.3781,22.7835,23.312,1224600.0],["2007-03-27",23.2082,23.5008,23.1044,23.3686,914700.0],["2007-03-28",23.9632,23.9916,23.0383,23.0949,867400.0],["2007-03-29",23.2271,23.3498,22.8212,22.9251,1170500.0],["2007-03-30",22.9628,23.1988,22.8495,23.0855,930700.0],["2007-04-02",23.2648,23.5952,22.6608,23.5197,1336600.0],["2007-04-03",23.5952,23.6329,23.3403,23.548,1167800.0],["2007-04-04",22.4248,24.2275,22.4248,24.0293,1485600.0],["2007-04-05",24.1426,24.1614,23.5763,23.5857,1278300.0],["2007-04-09",23.5952,23.9632,23.5952,23.8217,1338500.0],["2007-04-10",23.8972,24.5201,23.8972,24.4257,1995000.0],["2007-04-11",24.4257,24.454,23.9538,24.0293,1343300.0],["2007-04-12",24.0576,24.3124,23.9727,24.0482,880700.0],["2007-04-13",24.0765,24.3408,24.0482,24.2369,1017800.0],["2007-04-16",24.2464,24.4635,23.9821,24.0104,1461500.0],["2007-04-17",24.0671,24.2086,23.7839,24.0671,2104100.0],["2007-04-18",23.1233,23.2176,22.7457,22.859,5458700.0],["2007-04-19",22.859,23.01,22.7457,22.8401,2407700.0],["2007-04-20",22.9345,23.1893,22.9345,23.0194,1607500.0],["2007-04-23",22.859,23.0289,22.6891,22.6891,1502000.0],["2007-04-24",22.6985,23.0194,22.5098,22.8967,1583200.0],["2007-04-25",22.8967,23.0383,22.6985,22.8684,865700.0],["2007-04-26",23.0289,23.5008,23.0289,23.2554,1289700.0],["2007-04-27",23.1516,23.3875,23.0572,23.161,762000.0],["2007-04-30",23.1233,23.1421,22.7646,22.8118,819400.0],["2007-05-01",22.7174,23.1044,22.5381,23.0006,1095100.0],["2007-05-02",23.0006,23.312,22.9628,23.2365,698600.0],["2007-05-03",23.2365,23.548,23.1516,23.463,1441900.0],["2007-05-04",23.5668,23.765,23.2271,23.2837,804100.0],["2007-05-07",23.1799,23.6707,23.1799,23.5197,641400.0],["2007-05-08",23.3498,23.3686,23.1421,23.2837,718200.0],["2007-05-09",23.0855,23.3781,23.0194,23.3498,636200.0],["2007-05-10",23.3498,23.3498,23.0006,23.0761,530300.0],["2007-05-11",23.0855,23.4158,23.0006,23.3592,414500.0],["2007-05-14",23.3686,23.4441,23.0572,23.0572,772800.0],["2007-05-15",23.0949,23.1421,22.7269,22.7269,847200.0],["2007-05-16",22.7646,22.9345,22.557,22.8212,830700.0],["2007-05-17",22.8212,23.1421,22.6419,23.0572,794900.0],["2007-05-18",23.0855,23.4442,23.0666,23.2837,561000.0],["2007-05-21",22.6419,23.4347,22.5475,23.4158,515600.0],["2007-05-22",23.3592,23.4441,23.0855,23.3498,611600.0],["2007-05-23",23.3498,23.5952,23.0855,23.0949,494900.0],["2007-05-24",23.1704,23.5763,22.7363,22.8967,854700.0],["2007-05-25",22.8401,23.3498,22.7269,23.2271,596000.0],["2007-05-29",23.3403,23.6895,23.3309,23.5763,577700.0],["2007-05-30",23.4819,23.8217,23.3875,23.7839,765000.0],["2007-05-31",23.765,23.9255,23.5102,23.5291,2864400.0],["2007-06-01",23.548,23.85,23.4913,23.8311,1637700.0],["2007-06-04",23.8405,23.9444,23.5763,23.7273,1450900.0],["2007-06-05",23.7839,23.9444,23.5291,23.9255,1032700.0],["2007-06-06",23.9161,23.9255,23.4441,23.5857,940900.0],["2007-06-07",23.397,23.4913,22.8873,23.0855,1247400.0],["2007-06-08",22.9817,23.4158,22.8967,23.3215,826900.0],["2007-06-11",23.3403,23.4913,23.1138,23.1421,856800.0],["2007-06-12",23.1421,23.2365,22.6514,23.1044,930200.0],["2007-06-13",23.1233,23.1233,22.8118,22.9911,957600.0],["2007-06-14",22.9345,24.0199,22.8307,23.9727,2050500.0],["2007-06-15",24.0576,24.2275,23.9255,24.0104,956800.0],["2007-06-18",23.9916,24.0387,23.8594,23.8877,474400.0],["2007-06-19",23.7839,23.8594,23.614,23.7839,611300.0],["2007-06-20",23.85,23.9161,23.4158,23.4158,703900.0],["2007-06-21",23.4913,23.7084,23.3592,23.6423,491300.0],["2007-06-22",23.548,23.6424,23.3309,23.4819,914200.0],["2007-06-25",23.5291,23.7273,23.1704,23.3403,989700.0],["2007-06-26",23.4819,23.7367,23.2837,23.3309,1065000.0],["2007-06-27",23.2459,23.4536,23.0289,23.3781,734500.0],["2007-06-28",23.4064,23.6612,23.3781,23.3781,402900.0],["2007-06-29",23.5008,23.6707,23.3592,23.5668,581600.0],["2007-07-02",23.6895,24.2275,23.6895,24.1237,975000.0],["2007-07-03",24.2558,24.3502,24.001,24.1803,321600.0],["2007-07-05",24.1898,24.3502,23.9538,24.0859,591900.0],["2007-07-06",24.0859,24.605,24.0859,24.4257,975500.0],["2007-07-09",24.539,24.5956,24.1614,24.3408,765200.0],["2007-07-10",24.1331,24.3785,23.9821,24.0199,810700.0],["2007-07-11",24.0671,24.3785,23.9821,24.3219,636600.0],["2007-07-12",24.3974,24.7749,24.3313,24.6711,819400.0],["2007-07-13",24.7844,25.0014,24.605,24.8504,621200.0],["2007-07-16",24.69,24.8127,23.8972,24.0765,1215500.0],["2007-07-17",24.1803,24.6145,23.7745,24.3596,1986600.0],["2007-07-18",24.7372,25.4261,24.4729,24.8599,3775600.0],["2007-07-19",25.2846,25.8886,25.2091,25.6527,2532700.0],["2007-07-20",25.53,25.6149,25.1336,25.4073,1289100.0],["2007-07-23",25.6243,25.7187,24.9637,25.2846,1113400.0],["2007-07-24",25.2846,25.3601,24.6333,24.8599,930900.0],["2007-07-25",25.0109,25.1996,24.303,24.5295,1485800.0],["2007-07-26",24.0387,24.4163,23.6235,23.9444,2209900.0],["2007-07-27",23.8217,23.9538,23.2271,23.3498,2000500.0],["2007-07-30",23.2176,23.4064,22.6985,23.0478,3531000.0],["2007-07-31",23.312,23.6895,23.0949,23.1799,1434900.0],["2007-08-01",22.9817,23.3875,22.8779,23.1138,1486400.0],["2007-08-02",23.0572,23.4725,22.9911,23.2176,1550200.0],["2007-08-03",23.0761,23.4347,22.0756,22.3776,2136000.0],["2007-08-06",22.5381,22.6985,21.6604,22.2833,1839600.0],["2007-08-07",22.1417,22.3305,21.5282,21.5848,2567000.0],["2007-08-08",21.6132,22.0851,21.3772,21.6132,3328000.0],["2007-08-09",20.9525,21.3772,20.3862,20.5184,4679200.0],["2007-08-10",20.2918,22.6891,20.1125,22.0756,3542400.0],["2007-08-13",22.0756,23.0572,21.9341,22.0001,2014100.0],["2007-08-14",22.5381,22.9156,21.7359,21.8963,1818900.0],["2007-08-15",22.1606,22.3682,21.0658,21.1601,1480800.0],["2007-08-16",20.9242,21.481,20.4523,21.33,2476700.0],["2007-08-17",21.9907,22.3399,21.3772,21.9812,1704800.0],["2007-08-20",22.0568,22.3493,21.7075,22.0473,1044300.0],["2007-08-21",21.9813,22.3682,21.9813,22.1794,1060000.0],["2007-08-22",22.2172,22.9439,22.2172,22.8401,904300.0],["2007-08-23",23.0383,23.3498,22.8873,23.0761,1778700.0],["2007-08-24",23.0383,23.2082,22.9156,23.0478,487500.0],["2007-08-27",23.1233,23.3781,22.6702,22.8873,775900.0],["2007-08-28",22.8684,22.9534,22.3399,22.3399,1030900.0],["2007-08-29",22.4532,22.557,22.1039,22.4343,998900.0],["2007-08-30",22.2644,22.6514,22.0851,22.2738,562400.0],["2007-08-31",22.623,22.8212,22.3682,22.6702,529500.0],["2007-09-04",22.5664,23.0194,22.4626,22.8779,807700.0],["2007-09-05",22.7363,22.8873,22.255,22.4532,835500.0],["2007-09-06",22.4437,22.7457,22.1606,22.3965,590700.0],["2007-09-07",22.1889,22.5287,22.0096,22.3021,875500.0],["2007-09-10",22.3871,22.406,21.4055,21.7075,1388300.0],["2007-09-11",21.8019,22.2833,21.5565,21.6415,1004100.0],["2007-09-12",21.6132,21.8963,21.4055,21.4905,1213000.0],["2007-09-13",21.415,21.6792,21.3867,21.5943,833400.0],["2007-09-14",21.4055,22.0001,21.33,21.9624,654800.0],["2007-09-17",21.9812,22.1134,21.7075,21.7547,649900.0],["2007-09-18",21.8397,21.9718,21.33,21.7831,2190500.0],["2007-09-19",22.0662,22.708,22.0568,22.4437,1807700.0],["2007-09-20",22.4437,22.4626,22.1794,22.3871,1244200.0],["2007-09-21",22.3682,22.6985,22.3399,22.4909,887100.0],["2007-09-24",22.4248,22.5664,21.5471,21.717,1060200.0],["2007-09-25",21.7075,21.7925,21.4622,21.6037,1066700.0],["2007-09-26",21.6509,21.8774,21.3017,21.3583,1122000.0],["2007-09-27",21.415,21.5754,21.1413,21.5093,1262400.0],["2007-09-28",21.264,21.5282,20.8581,21.481,1712200.0],["2007-10-01",21.4716,21.9152,21.3395,21.8774,830200.0],["2007-10-02",21.9246,21.9624,21.4716,21.6698,740900.0],["2007-10-03",21.5282,21.7453,21.1413,21.7075,1270100.0],["2007-10-04",21.7075,21.868,21.5188,21.7831,574900.0],["2007-10-05",21.9152,22.0568,21.7264,21.9718,833600.0],["2007-10-08",22.0001,22.3305,21.9813,22.2833,779600.0],["2007-10-09",22.2833,22.2833,21.8491,22.1323,1146300.0],["2007-10-10",22.0756,22.1134,21.4338,22.0096,1927400.0],["2007-10-11",21.9057,22.0756,21.4622,21.6132,1352000.0],["2007-10-12",21.7359,21.7642,21.3678,21.7453,1647700.0],["2007-10-15",21.6509,21.8019,21.264,21.566,2003500.0],["2007-10-16",21.5188,21.5188,20.8204,21.3866,2902400.0],["2007-10-17",22.255,23.3875,22.255,22.8779,3451700.0],["2007-10-18",22.6136,23.4158,22.557,23.3498,2398100.0],["2007-10-19",23.2176,23.5952,22.9534,23.1233,2046400.0],["2007-10-22",22.708,23.0666,22.321,23.0666,1273300.0],["2007-10-23",23.0855,23.0855,22.4626,22.9817,1260500.0],["2007-10-24",22.9911,23.0383,22.3305,23.01,1509300.0],["2007-10-25",23.0383,23.0761,22.4815,22.6514,1213700.0],["2007-10-26",22.6513,22.6513,22.3965,22.4815,1339700.0],["2007-10-29",22.557,22.8307,22.3871,22.6797,1001700.0],["2007-10-30",22.7174,23.1233,22.5759,22.9722,825000.0],["2007-10-31",23.1327,23.463,22.7269,23.4064,1236100.0],["2007-11-01",23.1988,23.3215,22.7929,22.9345,1057100.0],["2007-11-02",23.0855,23.1233,22.5192,22.8307,1534000.0],["2007-11-05",22.7552,22.8967,22.3682,22.7174,1201700.0],["2007-11-06",22.6419,22.8873,22.3493,22.8684,1126000.0],["2007-11-07",22.774,22.774,22.2266,22.3588,1505800.0],["2007-11-08",22.17,23.0006,21.9718,22.9156,1895800.0],["2007-11-09",22.6891,22.8873,22.2361,22.5287,1125600.0],["2007-11-12",22.5381,22.5664,22.1228,22.2172,1702800.0],["2007-11-13",22.472,22.557,22.0568,22.5192,1067400.0],["2007-11-14",22.5192,23.1233,22.5098,22.7929,1341500.0],["2007-11-15",22.6514,22.9722,22.4626,22.623,1195900.0],["2007-11-16",22.6514,22.8024,22.17,22.6608,1533200.0],["2007-11-19",22.4626,22.7552,22.321,22.557,1331600.0],["2007-11-20",22.3965,22.8212,22.3965,22.708,1566900.0],["2007-11-21",22.5475,22.9156,22.3116,22.623,874600.0],["2007-11-23",22.7174,23.1044,22.7174,22.9817,310600.0],["2007-11-26",23.01,23.397,22.8967,23.0006,1540000.0],["2007-11-27",22.8967,23.3026,22.6985,23.2271,1210300.0],["2007-11-28",23.161,24.454,23.161,24.3502,1602800.0],["2007-11-29",24.0482,24.7183,24.0482,24.2369,1382500.0],["2007-11-30",24.4351,24.539,23.9255,24.2181,1283400.0],["2007-12-03",24.001,24.454,23.9916,24.2086,915700.0],["2007-12-04",24.152,24.605,23.9727,24.3596,818800.0],["2007-12-05",24.5295,24.6805,24.3313,24.5767,576000.0],["2007-12-06",24.6239,25.3412,24.539,25.3318,862100.0],["2007-12-07",25.294,25.294,24.907,25.0109,661800.0],["2007-12-10",25.0014,25.6055,25.0014,25.3601,1098400.0],["2007-12-11",25.4733,25.53,24.8976,24.907,464800.0],["2007-12-12",25.1052,25.3601,24.9731,25.0769,736300.0],["2007-12-13",24.7277,25.1619,24.2653,25.0486,741200.0],["2007-12-14",24.9731,25.0864,24.7938,24.8599,841000.0],["2007-12-17",24.7844,24.841,24.4068,24.4635,897400.0],["2007-12-18",24.5295,24.7277,24.0387,24.2275,972300.0],["2007-12-19",24.2464,24.3502,23.699,23.8783,878200.0],["2007-12-20",24.0859,24.1898,23.5291,24.0104,1021200.0],["2007-12-21",24.3408,24.8127,24.1614,24.6522,658000.0],["2007-12-24",24.907,25.2091,24.8504,24.8882,256400.0],["2007-12-26",24.756,24.9542,24.5767,24.6994,374900.0],["2007-12-27",24.69,24.9071,24.3785,24.4351,648000.0],["2007-12-28",24.6522,24.7466,24.4446,24.5673,261400.0],["2007-12-31",24.4257,24.5956,23.7745,24.2086,880900.0],["2008-01-02",24.1709,24.2275,23.6895,23.8217,781100.0],["2008-01-03",24.0293,24.0293,23.4347,23.4441,671700.0],["2008-01-04",21.8869,22.7646,21.8869,22.4626,2075500.0],["2008-01-07",22.5192,22.623,21.7736,22.0096,1524500.0],["2008-01-08",22.1606,22.2927,21.4244,21.4905,1086600.0],["2008-01-09",21.3772,21.6226,20.8676,21.4055,1899700.0],["2008-01-10",21.3206,22.1794,21.2168,21.9812,1332400.0],["2008-01-11",21.7642,22.3493,21.5849,21.9907,1119200.0],["2008-01-14",22.1511,22.7552,22.1323,22.7363,1327000.0],["2008-01-15",22.5003,22.5003,21.8963,22.1606,1110300.0],["2008-01-16",21.9907,22.3682,21.868,21.8869,815600.0],["2008-01-17",21.8208,21.9907,20.9714,21.0752,1379200.0],["2008-01-18",21.2828,21.6887,20.9431,21.5282,1503300.0],["2008-01-22",20.8581,21.179,19.9521,20.1503,2448200.0],["2008-01-23",19.6689,20.726,19.3103,20.5278,2741500.0],["2008-01-24",20.5372,20.9242,20.4051,20.6788,1752400.0],["2008-01-25",20.7921,21.8114,20.7921,21.2168,2177300.0],["2008-01-28",21.2451,21.8208,20.8204,21.7831,1316900.0],["2008-01-29",21.9813,22.7174,21.8019,22.5947,2010000.0],["2008-01-30",22.5475,23.01,22.3682,22.6514,1496300.0],["2008-01-31",22.5664,23.548,20.7637,23.0949,4050200.0],["2008-02-01",23.4819,23.8311,22.9062,23.2365,1956100.0],["2008-02-04",23.397,23.397,22.859,22.9345,1491500.0],["2008-02-05",22.7552,22.7552,21.9152,22.0662,1910900.0],["2008-02-06",22.255,22.255,21.7264,21.7736,1149400.0],["2008-02-07",21.4622,22.5287,21.415,22.2738,1295300.0],["2008-02-08",22.2738,22.3682,21.8302,22.0284,1224000.0],["2008-02-11",22.0945,22.6419,21.7264,22.5287,1441700.0],["2008-02-12",22.4437,22.9251,22.2172,22.4154,1615000.0],["2008-02-13",22.406,22.9156,22.406,22.6042,1701400.0],["2008-02-14",22.6985,23.0949,22.5758,22.708,1251100.0],["2008-02-15",22.6514,22.8873,22.406,22.7929,937800.0],["2008-02-19",23.0289,23.0761,22.3776,22.5192,1208800.0],["2008-02-20",22.3682,22.9534,22.2738,22.9534,915400.0],["2008-02-21",23.0666,23.1704,22.7174,22.7269,694300.0],["2008-02-22",22.8495,23.3403,22.321,23.3215,1175700.0],["2008-02-25",23.3875,24.0482,23.3686,23.9255,1640800.0],["2008-02-26",23.7556,24.0482,23.4913,23.614,807800.0],["2008-02-27",23.4819,23.9727,23.2554,23.6518,639200.0],["2008-02-28",23.4913,23.7273,23.2743,23.3686,794500.0],["2008-02-29",23.0761,23.9444,23.0761,23.5102,1567800.0],["2008-03-03",23.3403,24.001,23.2837,23.7556,1353600.0],["2008-03-04",23.5952,23.7462,22.8779,23.2554,1147300.0],["2008-03-05",23.1988,23.5196,23.1233,23.3686,1074400.0],["2008-03-06",23.312,23.4158,22.9817,23.0383,749200.0],["2008-03-07",22.8873,23.312,22.6797,23.0194,1026200.0],["2008-03-10",24.0387,24.0387,22.9439,23.0006,1368500.0],["2008-03-11",23.5197,23.5763,22.5853,23.1704,1077300.0],["2008-03-12",23.2648,23.6423,23.0194,23.0478,1151800.0],["2008-03-13",22.6419,23.6046,22.6419,23.4725,1042000.0],["2008-03-14",23.5668,23.614,22.7457,23.1327,1056600.0],["2008-03-17",22.4248,22.7646,22.2738,22.3965,1339200.0],["2008-03-18",22.7269,23.1704,22.2455,22.9156,1277000.0],["2008-03-19",22.9534,23.0194,22.1511,22.1794,1034500.0],["2008-03-20",22.0945,22.5853,21.7264,22.5098,833600.0],["2008-03-24",22.472,23.3309,22.3588,23.0383,908700.0],["2008-03-25",23.1799,23.8689,23.1044,23.6518,1030600.0],["2008-03-26",23.5952,24.0671,23.5574,23.765,976400.0],["2008-03-27",23.6895,23.7367,23.2459,23.3498,815700.0],["2008-03-28",23.2365,23.5008,23.1704,23.3592,761800.0],["2008-03-31",23.3781,23.8028,23.3026,23.7462,945000.0],["2008-04-01",23.8122,24.4729,23.5668,24.303,1914900.0],["2008-04-02",24.3596,24.7277,24.0482,24.4446,1074300.0],["2008-04-03",24.1803,24.7088,24.0482,24.5484,902400.0],["2008-04-04",24.69,25.0864,24.5578,25.0297,910000.0],["2008-04-07",25.1808,25.1808,24.0576,24.3408,1308200.0],["2008-04-08",24.2464,24.5484,23.9821,24.2181,802000.0],["2008-04-09",24.0859,24.0859,23.3781,23.6518,1176700.0],["2008-04-10",23.5668,23.5763,23.1044,23.3309,940200.0],["2008-04-11",23.1327,23.1893,22.8779,23.0949,910300.0],["2008-04-14",23.0289,23.4536,22.8495,23.2743,1807500.0],["2008-04-15",23.3215,23.6895,23.2365,23.6423,1173600.0],["2008-04-16",24.0482,24.7183,23.9161,24.4163,3328100.0],["2008-04-17",25.8225,26.3511,24.9637,25.9358,6187300.0],["2008-04-18",26.3133,26.7852,25.9169,26.738,2357900.0],["2008-04-21",26.521,26.8513,26.2567,26.2567,2153800.0],["2008-04-22",26.3228,26.5115,25.8509,26.0207,1729600.0],["2008-04-23",26.0113,26.2378,25.4639,25.6055,1873300.0],["2008-04-24",25.6149,26.0679,24.9354,25.747,2067200.0],["2008-04-25",25.8414,26.1434,25.6527,25.9641,1146900.0],["2008-04-28",26.0868,26.0868,25.5772,25.681,1074400.0],["2008-04-29",25.6621,25.6621,25.0486,25.1052,1301600.0],["2008-04-30",25.1996,25.596,25.1241,25.3318,1300800.0],["2008-05-01",25.4639,25.6338,24.8882,25.4167,2004200.0],["2008-05-02",25.4828,25.596,24.6617,25.0203,1622700.0],["2008-05-05",24.8599,25.7282,24.8599,25.3601,1573700.0],["2008-05-06",25.2563,25.747,25.2185,25.6715,1477800.0],["2008-05-07",25.8886,25.8886,25.1807,25.2563,1265300.0],["2008-05-08",25.3601,26.2095,25.1053,25.9264,1717200.0],["2008-05-09",25.7093,25.832,25.3601,25.7187,776200.0],["2008-05-12",25.681,26.3039,25.4922,26.2473,1203600.0],["2008-05-13",26.2001,26.5304,26.0113,26.521,1056300.0],["2008-05-14",26.6625,27.4553,26.4643,27.1344,2076100.0],["2008-05-15",26.9929,27.5969,26.9929,27.4931,1927800.0],["2008-05-16",27.5969,27.5969,26.8418,27.2666,1231300.0],["2008-05-19",27.3893,27.4176,26.7758,27.0306,1212300.0],["2008-05-20",26.8041,27.3232,26.5304,27.0684,858500.0],["2008-05-21",27.1722,27.3043,26.5681,26.7192,938900.0],["2008-05-22",26.587,26.9929,26.2284,26.5681,1017200.0],["2008-05-23",26.5776,26.7192,25.9924,26.4926,1212800.0],["2008-05-27",26.3794,26.5398,25.9547,26.4643,686600.0],["2008-05-28",26.4549,26.8702,26.2473,26.738,863500.0],["2008-05-29",26.5965,26.7758,26.2661,26.7569,904900.0],["2008-05-30",26.6814,27.3421,26.5493,27.2288,1314100.0],["2008-06-02",27.1722,27.4648,26.9929,27.2666,1457500.0],["2008-06-03",27.2666,27.4081,26.5587,26.823,1200300.0],["2008-06-04",26.8607,26.9929,26.3416,26.4738,863300.0],["2008-06-05",26.6059,27.3326,26.4643,27.2854,1291000.0],["2008-06-06",27.2005,27.5025,26.587,26.6531,984000.0],["2008-06-09",26.6814,26.7947,26.2378,26.4643,751300.0],["2008-06-10",26.1434,26.3039,25.3978,25.8131,1357800.0],["2008-06-11",25.7848,25.9358,25.2846,25.294,797400.0],["2008-06-12",25.2751,26.3605,25.2751,25.8697,1116300.0],["2008-06-13",25.9641,26.8796,25.9169,26.8607,1940600.0],["2008-06-16",26.5493,26.8607,26.3983,26.4266,751400.0],["2008-06-17",26.7475,26.7947,26.4738,26.672,802500.0],["2008-06-18",26.4738,26.6437,25.9736,26.1434,940100.0],["2008-06-19",26.2284,26.6248,26.0396,26.4077,701100.0],["2008-06-20",25.5677,26.4266,25.5677,25.8697,764100.0],["2008-06-23",25.8509,26.0113,25.6243,25.7376,376300.0],["2008-06-24",26.5021,26.5021,25.6149,25.6998,1114000.0],["2008-06-25",25.6243,26.4171,25.3601,26.1057,1084100.0],["2008-06-26",25.6904,25.9452,24.8599,25.2091,1480400.0],["2008-06-27",25.2657,25.3223,24.4257,24.5862,1523700.0],["2008-06-30",24.6145,24.6239,24.2369,24.5295,1061700.0],["2008-07-01",24.1803,25.1619,24.1331,24.9826,1832800.0],["2008-07-02",25.2374,25.4545,24.0482,24.1048,1760000.0],["2008-07-03",24.454,24.7372,23.9916,24.69,917600.0],["2008-07-07",24.992,25.1902,24.2464,24.6522,1466800.0],["2008-07-08",24.7277,25.4545,24.4068,25.3695,2837100.0],["2008-07-09",25.3695,25.5866,24.8599,24.9826,1846000.0],["2008-07-10",24.9826,25.2468,24.7466,25.1052,1042500.0],["2008-07-11",24.8221,24.841,24.1331,24.5484,1345500.0],["2008-07-14",24.7655,25.0581,24.303,24.7183,1007400.0],["2008-07-15",24.4446,25.294,24.2464,24.9826,1791000.0],["2008-07-16",24.8882,25.9264,24.69,25.7659,2168100.0],["2008-07-17",27.4553,27.6158,26.5398,27.512,4902100.0],["2008-07-18",27.6063,27.9178,27.276,27.4081,2858000.0],["2008-07-21",27.5591,27.9367,27.4176,27.6818,1993400.0],["2008-07-22",27.6347,27.6347,27.1627,27.3326,1546200.0],["2008-07-23",27.3798,27.3798,26.9551,27.1911,1271700.0],["2008-07-24",27.1439,27.1439,25.8509,25.9264,2194200.0],["2008-07-25",26.1623,26.3511,25.681,26.2378,1405900.0],["2008-07-28",26.2756,26.7192,26.1057,26.3322,1142600.0],["2008-07-29",26.3511,26.5776,26.0962,26.3322,1059700.0],["2008-07-30",26.5304,26.8324,26.2661,26.6153,1186800.0],["2008-07-31",26.3983,26.6153,25.9641,26.4549,2113700.0],["2008-08-01",26.3511,26.7003,26.1434,26.4077,1873500.0],["2008-08-04",26.2661,26.6437,25.4356,25.5583,1467200.0],["2008-08-05",25.747,25.9735,24.5673,25.1996,2815800.0],["2008-08-06",25.2657,25.53,24.9731,25.3695,1236000.0],["2008-08-07",25.1808,25.5016,24.9542,25.1996,1076600.0],["2008-08-08",25.0581,25.3506,24.6711,25.1713,1395900.0],["2008-08-11",25.0958,25.5111,25.0486,25.1336,1405000.0],["2008-08-12",24.9448,25.1996,24.5862,24.6711,1011800.0],["2008-08-13",24.5201,24.9637,24.303,24.9165,1692200.0],["2008-08-14",24.8315,25.3601,24.8315,25.2751,1740500.0],["2008-08-15",25.1902,25.4828,24.6617,25.3318,1857100.0],["2008-08-18",25.4545,25.6527,24.8693,25.0297,1254300.0],["2008-08-19",24.7372,25.3412,24.6711,25.2374,1180300.0],["2008-08-20",25.2751,25.6149,25.1619,25.5016,1089200.0],["2008-08-21",25.3506,26.1623,25.1241,25.8886,1296200.0],["2008-08-22",26.2001,26.2567,25.7565,26.0207,1195400.0],["2008-08-25",25.8225,25.8603,25.0675,25.294,833500.0],["2008-08-26",25.4828,25.5866,25.3034,25.5866,812700.0],["2008-08-27",25.6715,25.9547,25.4922,25.7942,647000.0],["2008-08-28",25.9924,26.2095,25.8886,26.1246,751200.0],["2008-08-29",26.0396,26.1812,25.832,26.1812,460500.0],["2008-09-02",26.4171,26.5115,24.5106,24.6522,1987600.0],["2008-09-03",24.7466,25.0675,24.3408,24.6805,1194600.0],["2008-09-04",24.5862,24.6522,22.7457,22.9251,2223300.0],["2008-09-05",23.0289,23.765,22.5758,23.5952,1685900.0],["2008-09-08",24.0671,24.0954,22.0473,22.6514,2355700.0],["2008-09-09",21.7547,23.8405,21.7547,22.2266,2827900.0],["2008-09-10",22.2078,22.9911,22.1795,22.7269,1364800.0],["2008-09-11",22.1983,23.7745,22.1983,23.7462,2042000.0],["2008-09-12",23.614,24.4163,23.3498,24.2558,1145800.0],["2008-09-15",23.614,24.2558,22.8024,23.1044,1109200.0],["2008-09-16",21.6415,22.9439,21.2828,21.9529,3346900.0],["2008-09-17",21.6132,21.868,20.5183,20.575,1925600.0],["2008-09-18",20.7543,21.3111,19.197,20.9242,3349300.0],["2008-09-19",23.6707,23.6707,21.9813,22.6608,2697400.0],["2008-09-22",22.5098,23.2837,22.2172,22.3871,1928800.0],["2008-09-23",22.1039,22.6419,21.3678,21.7736,1918900.0],["2008-09-24",21.8019,22.1511,21.1696,21.5565,2051000.0],["2008-09-25",21.7264,22.7457,21.5282,22.2833,1738800.0],["2008-09-26",22.17,22.17,21.3583,22.0662,1189600.0],["2008-09-29",21.4527,21.5377,19.2065,20.2258,2949800.0],["2008-09-30",20.6882,21.1224,19.6406,20.9619,3030300.0],["2008-10-01",20.9525,21.7264,20.5183,21.5754,1864000.0],["2008-10-02",21.2734,21.4433,19.65,19.7444,2599400.0],["2008-10-03",19.8105,20.641,19.1498,19.1876,1725400.0],["2008-10-06",18.8572,19.1876,17.4227,18.895,2263100.0],["2008-10-07",18.8289,19.6689,18.5741,18.6496,2876100.0],["2008-10-08",18.206,20.424,17.7624,18.8856,2046500.0],["2008-10-09",19.3575,20.2446,17.0923,17.2245,2562500.0],["2008-10-10",16.4317,17.8663,15.3652,17.0074,3863000.0],["2008-10-13",17.6492,19.886,17.6303,19.886,2668700.0],["2008-10-14",20.4334,20.6882,18.357,18.6402,2541100.0],["2008-10-15",18.6496,18.6496,16.7242,17.1018,3168200.0],["2008-10-16",18.357,19.9993,17.7719,19.4047,6410800.0],["2008-10-17",18.744,21.1035,17.9606,20.1786,3580400.0],["2008-10-20",20.5655,20.8392,20.1314,20.8204,2456300.0],["2008-10-21",19.8577,20.9242,19.4896,19.8294,1942700.0],["2008-10-22",19.348,19.7633,17.9795,18.7157,1864900.0],["2008-10-23",18.8478,19.1781,16.611,18.0645,2702100.0],["2008-10-24",16.7714,17.9323,16.6865,17.1678,1824700.0],["2008-10-27",16.6393,17.8191,15.7993,15.8654,1508400.0],["2008-10-28",16.4222,17.4132,15.4124,17.4132,1850600.0],["2008-10-29",17.4604,18.895,16.762,18.2343,2603000.0],["2008-10-30",18.6874,19.282,17.7247,18.508,1456700.0],["2008-10-31",18.3476,19.1687,18.1022,19.046,1596100.0],["2008-11-03",18.8289,19.3292,18.4231,18.6591,1152900.0],["2008-11-04",19.0083,19.2725,18.508,18.9422,1899900.0],["2008-11-05",18.442,18.6779,17.9701,18.3098,1986600.0],["2008-11-06",17.6775,18.6779,17.5831,17.6775,1059200.0],["2008-11-07",17.6492,18.2438,17.1395,18.1211,1970300.0],["2008-11-10",18.5175,18.7062,17.1207,17.5642,1595400.0],["2008-11-11",17.517,17.8851,16.0919,16.7714,1702600.0],["2008-11-12",16.4222,16.8375,15.5067,15.5728,1811400.0],["2008-11-13",15.6766,16.4411,14.5346,16.4411,2820500.0],["2008-11-14",16.0447,16.5166,15.3746,15.3935,2239500.0],["2008-11-17",15.1387,16.0636,14.8744,15.4501,1574400.0],["2008-11-18",15.4407,16.0164,14.5912,15.1764,1696600.0],["2008-11-19",15.0065,15.3274,14.2326,14.3742,2525500.0],["2008-11-20",13.9966,14.6101,13.0812,13.2605,2905700.0],["2008-11-21",13.5059,13.7324,12.8074,13.5059,2790800.0],["2008-11-24",13.7701,14.4119,13.2416,14.1288,3879700.0],["2008-11-25",14.1571,15.0726,12.6187,14.1854,5364600.0],["2008-11-26",14.1571,15.1953,13.5247,15.0348,1908400.0],["2008-11-28",14.9027,15.1575,14.6667,15.1481,561000.0],["2008-12-01",15.0537,15.0726,13.8834,13.8928,1470900.0],["2008-12-02",13.9683,15.0065,13.9211,14.9216,2740500.0],["2008-12-03",14.6667,15.771,14.4874,15.7238,2457100.0],["2008-12-04",15.3369,15.8088,14.9593,15.2613,1981400.0],["2008-12-05",15.016,15.7993,14.5441,15.7049,1968600.0],["2008-12-08",16.2995,17.1301,16.1768,16.9885,2307000.0],["2008-12-09",16.6959,17.3755,16.2712,16.4411,1900900.0],["2008-12-10",16.7054,17.3188,16.6016,17.2245,1519500.0],["2008-12-11",17.2245,17.6964,16.5544,16.7526,2100600.0],["2008-12-12",16.4222,17.6303,16.2807,17.4604,1758500.0],["2008-12-15",17.7907,17.8096,17.064,17.3472,1192500.0],["2008-12-16",17.4982,18.4231,17.2717,18.3287,2157500.0],["2008-12-17",18.1588,18.6779,17.9889,18.206,2152200.0],["2008-12-18",18.2532,18.8195,18.1211,18.291,2127600.0],["2008-12-19",18.3098,19.1404,18.0267,18.3665,2175500.0],["2008-12-22",18.3476,18.4325,16.8186,17.4699,1896500.0],["2008-12-23",17.7152,17.7152,16.8186,17.215,1585200.0],["2008-12-24",17.215,17.3094,16.9885,17.2339,545400.0],["2008-12-26",17.3849,17.7719,17.1112,17.7341,600800.0],["2008-12-29",17.5642,17.9323,16.8469,17.4038,1593500.0],["2008-12-30",17.3283,17.8379,17.1112,17.7907,1363000.0],["2008-12-31",17.8379,18.2249,17.668,18.1211,1580600.0],["2009-01-02",18.1966,18.3476,17.6586,18.2721,1507700.0],["2009-01-05",18.1116,18.7346,17.7624,18.2532,1593800.0],["2009-01-06",18.4892,18.9422,17.9795,18.1305,1739800.0],["2009-01-07",18.0361,18.0361,17.5831,17.7813,1670700.0],["2009-01-08",17.8191,18.14,17.5454,18.1305,1369900.0],["2009-01-09",18.1588,18.2438,17.3566,17.7436,1490600.0],["2009-01-12",17.9512,17.9512,17.366,17.517,1703600.0],["2009-01-13",17.5926,17.9701,17.2528,17.7341,1864600.0],["2009-01-14",17.1867,17.4793,17.0168,17.1301,2117700.0],["2009-01-15",16.998,17.8285,16.4977,17.451,2545300.0],["2009-01-16",17.6492,18.1211,17.5548,17.8096,2610700.0],["2009-01-20",17.7813,17.8568,16.6676,16.8847,2312000.0],["2009-01-21",17.0735,17.4415,16.7242,17.4321,1678200.0],["2009-01-22",17.1206,17.366,16.6204,16.8658,3337200.0],["2009-01-23",16.4222,17.4321,16.375,17.2056,2116000.0],["2009-01-26",17.3283,17.6114,16.9885,17.215,1744400.0],["2009-01-27",17.4793,17.5076,17.0263,17.4604,1106300.0],["2009-01-28",17.7624,17.9889,17.5076,17.8946,1933100.0],["2009-01-29",17.8568,18.055,17.5454,17.7813,1443500.0],["2009-01-30",17.7813,18.0833,17.602,17.6964,2559600.0],["2009-02-02",17.6209,17.9418,17.3283,17.5076,3122900.0],["2009-02-03",18.6402,19.2253,18.2249,18.8761,5446100.0],["2009-02-04",19.1026,19.9993,18.8856,19.5651,4458700.0],["2009-02-05",19.4424,20.4523,19.2253,19.7067,4643400.0],["2009-02-06",19.7633,20.4617,19.735,20.2541,2877900.0],["2009-02-09",20.339,20.6316,20.0559,20.2918,1754500.0],["2009-02-10",20.1031,20.4712,19.499,19.6878,2728800.0],["2009-02-11",19.8388,20.2635,19.6123,19.9332,2228300.0],["2009-02-12",19.8294,20.7637,19.5085,20.7165,1973400.0],["2009-02-13",20.5372,20.9336,20.424,20.4617,1942900.0],["2009-02-17",19.9709,20.1975,19.6784,19.735,1841300.0],["2009-02-18",20.0181,20.0842,19.4424,19.8105,2469400.0],["2009-02-19",19.9143,19.9615,19.5745,19.7633,2054700.0],["2009-02-20",19.3386,19.7444,19.1687,19.584,2140800.0],["2009-02-23",19.7822,19.9804,18.7723,18.8667,1797900.0],["2009-02-24",19.2253,19.8482,18.8761,19.65,2079300.0],["2009-02-25",19.7727,20.273,19.4235,19.8199,2457700.0],["2009-02-26",20.0936,20.4806,19.6784,19.8388,1913600.0],["2009-02-27",19.3197,20.3957,19.2348,19.8954,2435100.0],["2009-03-02",19.3858,19.9426,18.895,19.0271,2173000.0],["2009-03-03",19.4047,19.4424,18.6119,18.8761,1848700.0],["2009-03-04",19.8483,20.3579,19.7256,19.9898,4544700.0],["2009-03-05",19.499,20.2352,19.499,19.9521,3532900.0],["2009-03-06",19.9521,20.1691,18.9799,19.499,2214600.0],["2009-03-09",19.1781,19.5934,18.6307,18.8289,2057100.0],["2009-03-10",19.131,19.6029,18.9328,19.6029,2384500.0],["2009-03-11",19.8105,20.0181,19.4518,19.7539,1980100.0],["2009-03-12",19.6878,20.3862,19.6123,20.3107,1131500.0],["2009-03-13",20.5089,21.0752,20.273,20.9431,1816000.0],["2009-03-16",20.9147,21.2451,20.037,20.122,2895500.0],["2009-03-17",20.1975,20.575,19.9804,20.3768,2375900.0],["2009-03-18",20.0842,21.0091,19.9615,20.8487,2025600.0],["2009-03-19",20.9336,21.2356,20.5467,20.6505,1293000.0],["2009-03-20",20.7637,20.7637,19.9237,20.1314,1015900.0],["2009-03-23",20.6033,20.6316,19.5462,19.9615,2533700.0],["2009-03-24",19.8294,20.2541,19.6312,19.8011,1638600.0],["2009-03-25",19.8482,20.3673,19.433,20.3673,2809800.0],["2009-03-26",20.3862,20.9147,20.0748,20.8392,2603200.0],["2009-03-27",20.4806,20.9431,20.2163,20.3957,1707300.0],["2009-03-30",19.9709,20.9997,19.8577,20.9053,1984100.0],["2009-03-31",21.3111,21.8491,21.0752,21.4527,2349100.0],["2009-04-01",21.2734,21.6698,20.8959,21.2545,2970800.0],["2009-04-02",21.717,21.9341,21.33,21.481,2742600.0],["2009-04-03",21.5377,21.8397,20.877,21.3678,2374300.0],["2009-04-06",21.2828,21.481,20.9242,21.0846,1878800.0],["2009-04-07",20.9336,21.0563,20.6599,20.6977,1561500.0],["2009-04-08",20.877,21.0469,20.6222,20.9619,2209800.0],["2009-04-09",21.4244,21.5849,20.7354,20.9525,2206800.0],["2009-04-13",20.7449,20.9431,20.3768,20.6977,3738100.0],["2009-04-14",20.5655,21.0563,20.3768,20.6599,2171000.0],["2009-04-15",20.6788,21.4716,20.5655,21.2073,3336700.0],["2009-04-16",22.0851,23.2082,21.9057,22.7929,6977300.0],["2009-04-17",23.0194,23.0194,22.5003,22.5853,2567500.0],["2009-04-20",21.9057,22.3776,21.9057,22.0851,3356300.0],["2009-04-21",21.9341,22.5287,21.7453,22.4909,2922500.0],["2009-04-22",22.4437,22.5287,22.019,22.0851,2884500.0],["2009-04-23",22.1606,22.2078,21.5943,22.0473,3061300.0],["2009-04-24",22.17,22.4437,21.632,22.0473,3509600.0],["2009-04-27",21.5377,21.9718,21.1979,21.4433,2217200.0],["2009-04-28",21.415,21.5943,21.0752,21.1318,1420800.0],["2009-04-29",21.1507,21.8774,21.1507,21.5377,1753900.0],["2009-04-30",21.7925,21.7925,20.339,20.8109,5183300.0],["2009-05-01",20.8109,21.8586,20.8109,21.3111,2904500.0],["2009-05-04",21.4905,22.1794,21.264,21.8019,1836800.0],["2009-05-05",21.8397,22.255,21.566,22.2172,2930600.0],["2009-05-06",21.5188,22.557,21.5188,22.1039,2729300.0],["2009-05-07",22.2172,22.4532,21.4433,21.7075,2032000.0],["2009-05-08",22.0473,22.0473,21.2356,21.6698,2858400.0],["2009-05-11",21.4338,21.6792,21.0941,21.3772,1842100.0],["2009-05-12",21.4055,22.1417,21.1601,22.0568,3032200.0],["2009-05-13",21.7736,21.8397,21.2168,21.4055,2069900.0],["2009-05-14",21.5471,22.5381,21.4527,22.3588,3433000.0],["2009-05-15",22.2644,23.0006,22.2644,22.6419,2059200.0],["2009-05-18",22.6702,22.7646,21.8019,22.4154,2778100.0],["2009-05-19",22.4343,23.0194,22.4343,22.6985,2549900.0],["2009-05-20",22.774,22.9628,21.8208,21.9435,2797600.0],["2009-05-21",21.8491,21.9907,21.5093,21.8491,1653600.0],["2009-05-22",21.8963,22.472,21.6792,22.2549,2171500.0],["2009-05-26",22.3021,23.4725,22.0096,23.3781,3627500.0],["2009-05-27",23.397,23.397,22.5853,22.6702,2359200.0],["2009-05-28",22.8307,23.312,22.1795,22.8496,3451700.0],["2009-05-29",22.019,22.4532,21.6887,22.1794,7147700.0],["2009-06-01",22.4815,22.7929,22.1795,22.6042,2256500.0],["2009-06-02",22.6136,23.1893,22.5287,22.8779,2200300.0],["2009-06-03",22.7457,22.859,22.3116,22.6136,1770100.0],["2009-06-04",22.6042,23.1799,22.5853,23.0761,1287000.0],["2009-06-05",23.2176,23.3215,22.5098,22.6702,2292600.0],["2009-06-08",22.4531,22.8779,22.2833,22.7552,1304400.0],["2009-06-09",22.7929,22.9817,22.6136,22.8401,1248100.0],["2009-06-10",22.9439,23.1044,22.1889,22.6608,1295500.0],["2009-06-11",22.4815,22.7552,22.1889,22.3399,1805300.0],["2009-06-12",22.2833,22.2927,21.717,21.9435,1741800.0],["2009-06-15",21.8774,21.8774,21.3017,21.415,1636900.0],["2009-06-16",21.4716,21.6037,20.9714,21.1979,1620600.0],["2009-06-17",21.1413,21.6132,20.9336,21.3678,1562100.0],["2009-06-18",21.4055,21.6981,20.9714,21.2262,1860800.0],["2009-06-19",21.3489,21.868,21.2073,21.3111,2206000.0],["2009-06-22",21.0374,21.3489,20.7637,21.1318,1814500.0],["2009-06-23",21.1413,21.4527,20.8959,21.2451,1137000.0],["2009-06-24",20.8015,21.4905,20.7637,21.3017,1174500.0],["2009-06-25",21.2451,22.1511,21.2451,22.0851,1497400.0],["2009-06-26",22.1228,22.4343,22.0945,22.3021,964300.0],["2009-06-29",22.406,22.708,22.2738,22.557,1074300.0],["2009-06-30",22.6514,22.8401,22.3399,22.7835,1692400.0],["2009-07-01",23.0006,23.8122,23.0006,23.2743,2639800.0],["2009-07-02",23.0666,23.5196,22.8401,23.3309,1564300.0],["2009-07-06",23.2365,23.2931,22.8024,23.2082,1136400.0],["2009-07-07",23.1044,23.2082,22.4815,22.7363,1557300.0],["2009-07-08",22.6891,22.9628,22.3399,22.9156,1604100.0],["2009-07-09",23.0666,23.0666,22.1606,22.2738,2190600.0],["2009-07-10",22.1794,22.2455,21.717,21.9057,2683500.0],["2009-07-13",21.9812,22.0756,21.2451,22.0473,2971500.0],["2009-07-14",22.17,22.1794,21.5848,22.0001,2491700.0],["2009-07-15",22.3588,22.5475,21.9152,22.5098,3549700.0],["2009-07-16",23.3498,23.4536,22.6513,23.3686,5047800.0],["2009-07-17",23.4536,23.5952,23.2176,23.4725,2270900.0],["2009-07-20",23.5008,23.6612,23.0761,23.548,2535600.0],["2009-07-21",23.6329,23.9255,22.8684,23.2459,3858700.0],["2009-07-22",23.1893,23.7367,23.1327,23.6329,2711400.0],["2009-07-23",23.6423,24.4163,23.5952,24.3125,3101800.0],["2009-07-24",24.0765,24.3785,23.9821,24.3785,1552000.0],["2009-07-27",24.3313,24.6522,24.0199,24.2464,1361800.0],["2009-07-28",24.2558,24.3313,23.6895,23.765,1527500.0],["2009-07-29",23.7745,23.8594,23.3403,23.463,1270100.0],["2009-07-30",23.6329,23.8689,23.5291,23.6423,1406200.0],["2009-07-31",23.548,23.8877,23.3875,23.6895,925500.0],["2009-08-03",24.0482,24.1048,23.7462,24.1048,1304400.0],["2009-08-04",23.8877,24.2653,23.85,24.0482,669100.0],["2009-08-05",24.0482,24.1709,23.7934,24.0387,679000.0],["2009-08-06",24.001,24.2464,23.4819,23.5952,765800.0],["2009-08-07",23.7179,23.9066,22.9911,23.0572,2384700.0],["2009-08-10",22.9723,23.1421,22.8307,23.01,1344700.0],["2009-08-11",23.0006,23.548,22.7646,23.3498,2383800.0],["2009-08-12",23.2648,23.85,23.2648,23.6801,1397900.0],["2009-08-13",23.8122,24.4351,23.8028,24.152,1597900.0],["2009-08-14",24.2653,24.2653,23.8311,24.2464,1652400.0],["2009-08-17",24.001,24.2747,23.7745,24.1048,1911400.0],["2009-08-18",24.1331,24.2086,23.9632,24.1426,665100.0],["2009-08-19",23.8689,24.3596,23.8311,24.0859,1002500.0],["2009-08-20",24.0293,24.1614,23.9066,24.0293,667300.0],["2009-08-21",24.1048,24.4823,24.0954,24.3596,732900.0],["2009-08-24",24.3596,24.5956,23.9255,24.0859,1248800.0],["2009-08-25",24.2558,24.3596,23.8877,23.9916,786600.0],["2009-08-26",23.9916,23.9916,23.6424,23.9349,1280000.0],["2009-08-27",23.8877,24.2181,23.6329,24.2086,1154100.0],["2009-08-28",24.2747,24.3502,23.8122,23.9349,976700.0],["2009-08-31",23.699,23.699,23.2837,23.4347,2106700.0],["2009-09-01",23.2554,23.6235,22.9911,23.0572,2010700.0],["2009-09-02",22.8212,23.246,22.7646,22.8496,1508900.0],["2009-09-03",23.01,23.2743,22.7646,23.2176,981000.0],["2009-09-04",23.3215,23.614,23.0855,23.4441,901200.0],["2009-09-08",23.6046,23.6612,23.3403,23.4158,2020900.0],["2009-09-09",23.5952,23.7178,23.2176,23.3686,1773900.0],["2009-09-10",23.397,24.1143,23.2176,24.0859,2401600.0],["2009-09-11",24.1426,24.5673,24.0671,24.4729,2256700.0],["2009-09-14",24.4163,25.143,24.1048,25.1241,1192300.0],["2009-09-15",25.0014,25.3695,24.8976,25.3506,1255100.0],["2009-09-16",25.3412,25.5677,25.1524,25.4073,1652000.0],["2009-09-17",25.2468,25.4545,24.6711,24.756,2830300.0],["2009-09-18",24.7655,25.0675,24.7088,24.907,2152600.0],["2009-09-21",24.6994,25.6621,24.6805,25.5488,1726900.0],["2009-09-22",25.5866,25.7942,24.9448,25.1052,1840600.0],["2009-09-23",25.0581,25.143,24.539,24.6617,2058600.0],["2009-09-24",24.8032,24.8787,24.1803,24.6522,1387900.0],["2009-09-25",24.6428,24.9542,24.5012,24.8882,1668300.0],["2009-09-28",24.8976,25.4733,24.7938,25.3601,757800.0],["2009-09-29",25.445,25.7187,25.2751,25.6243,1179400.0],["2009-09-30",25.6338,25.8131,25.0581,25.6715,1612600.0],["2009-10-01",25.2657,25.5866,25.0297,25.0958,1417500.0],["2009-10-02",24.8221,25.2563,24.4729,25.0769,1331900.0],["2009-10-05",25.0486,25.3223,25.0486,25.2185,2042100.0],["2009-10-06",25.4733,25.7754,25.4261,25.681,1413900.0],["2009-10-07",25.8509,27.0872,25.8225,27.0117,2928400.0],["2009-10-08",27.0117,27.3043,26.4643,26.7475,1984900.0],["2009-10-09",26.8041,27.0212,26.7192,26.823,1787600.0],["2009-10-12",26.8702,27.512,26.8702,27.2288,1952200.0],["2009-10-13",27.276,27.3421,26.9079,27.1344,1270000.0],["2009-10-14",27.3138,27.7007,27.0684,27.5686,2552600.0],["2009-10-15",25.8697,26.1434,24.5578,25.1336,9339500.0],["2009-10-16",25.0297,25.747,24.9259,25.5677,4951800.0],["2009-10-19",25.4733,25.7848,25.3601,25.6527,2927900.0],["2009-10-20",25.6149,25.7659,25.2185,25.4828,2586100.0],["2009-10-21",25.3695,25.596,25.1619,25.2279,2366500.0],["2009-10-22",25.294,25.3884,24.8032,24.9542,3458700.0],["2009-10-23",24.8787,25.2091,24.5767,24.7749,2776900.0],["2009-10-26",24.8032,25.1524,24.5578,24.6711,2165900.0],["2009-10-27",24.7749,25.0675,24.5767,24.9165,2352500.0],["2009-10-28",24.9354,25.0675,24.4918,24.4918,2969700.0],["2009-10-29",24.6428,25.1619,24.5578,25.0392,1586800.0],["2009-10-30",24.8787,25.3318,24.8127,25.1524,3011700.0],["2009-11-02",25.0864,25.4639,24.1331,24.454,3564100.0],["2009-11-03",24.4635,25.2657,24.3502,25.2091,2338400.0],["2009-11-04",25.4073,25.5772,25.0486,25.1052,2345300.0],["2009-11-05",25.143,25.379,24.9259,24.9826,1809700.0],["2009-11-06",24.8221,25.0014,24.6617,24.8315,2201100.0],["2009-11-09",24.8787,25.5677,24.8787,25.5111,2521500.0],["2009-11-10",25.4733,25.5394,24.9259,25.0392,2529600.0],["2009-11-11",25.1052,25.3978,24.5956,25.0203,2012600.0],["2009-11-12",25.0109,25.1807,24.7372,24.8693,1252500.0],["2009-11-13",24.8693,24.9637,24.5956,24.8032,1697700.0],["2009-11-16",24.841,25.1524,24.8127,25.0109,2299500.0],["2009-11-17",24.9637,25.0675,24.6805,24.8032,1260600.0],["2009-11-18",24.8221,24.9259,24.539,24.605,1309800.0],["2009-11-19",24.539,24.539,24.0765,24.2369,2379100.0],["2009-11-20",24.0671,24.4257,24.0671,24.2747,1662300.0],["2009-11-23",24.4918,24.7277,24.2369,24.4068,2235700.0],["2009-11-24",24.539,24.5673,24.0954,24.2369,1420400.0],["2009-11-25",24.2464,24.4163,24.1803,24.3125,1211100.0],["2009-11-27",23.8689,24.001,23.4064,23.7273,1008400.0],["2009-11-30",23.8405,24.0576,23.614,23.7556,2076000.0],["2009-12-01",23.7556,23.9538,23.5763,23.6518,2441200.0],["2009-12-02",23.5952,24.0293,23.5952,23.7934,2136100.0],["2009-12-03",23.7367,24.0765,23.7367,23.7839,1453300.0],["2009-12-04",23.8972,24.2464,23.6518,24.001,2597500.0],["2009-12-07",24.0482,24.4918,23.9821,24.1898,2108700.0],["2009-12-08",24.0387,24.2653,23.7934,24.0293,1739300.0],["2009-12-09",24.1048,24.1992,23.8028,24.0671,943100.0],["2009-12-10",23.9821,24.2181,23.9821,24.0859,1097000.0],["2009-12-11",24.1142,24.2181,23.9632,24.0765,720700.0],["2009-12-14",24.2936,24.3124,24.001,24.2086,1201500.0],["2009-12-15",24.1614,24.2747,24.0671,24.152,1741100.0],["2009-12-16",24.1898,24.3502,24.0482,24.1048,883100.0],["2009-12-17",23.9727,24.0859,23.8594,23.9538,1119100.0],["2009-12-18",24.0671,24.2086,23.5952,23.6046,2211800.0],["2009-12-21",23.6423,24.0199,23.5574,23.8972,1340500.0],["2009-12-22",23.8689,24.152,23.8689,24.0671,1714000.0],["2009-12-23",24.0671,24.2369,23.9161,24.152,816600.0],["2009-12-24",24.1898,24.2841,24.0387,24.1143,387400.0],["2009-12-28",24.1142,24.2841,24.1142,24.2464,847400.0],["2009-12-29",24.1992,24.4068,24.1426,24.2936,583600.0],["2009-12-30",24.2747,24.3691,24.1614,24.2086,687300.0],["2009-12-31",24.1992,24.2747,24.0671,24.1426,793600.0],["2010-01-04",23.9538,25.0014,23.8689,24.907,2940900.0],["2010-01-05",24.8976,25.2563,24.7843,25.1524,2223500.0],["2010-01-06",25.1524,25.4733,25.1336,25.1524,1097100.0],["2010-01-07",25.2279,25.2846,24.6617,24.8221,1413800.0],["2010-01-08",24.7183,25.0014,24.5767,24.8693,782100.0],["2010-01-11",24.8882,24.9448,24.3785,24.5106,1278700.0],["2010-01-12",24.3313,24.5295,24.2464,24.4257,1284400.0],["2010-01-13",24.5012,24.6239,24.388,24.5673,1120500.0],["2010-01-14",24.4729,24.5106,24.2841,24.3974,837300.0],["2010-01-15",24.303,24.756,24.303,24.5484,2332600.0],["2010-01-19",24.4729,24.8221,24.4729,24.8032,908100.0],["2010-01-20",24.7466,24.7466,24.388,24.6239,1339300.0],["2010-01-21",24.7277,24.756,24.2558,24.303,1565900.0],["2010-01-22",24.4257,24.4257,23.4347,23.4536,2222700.0],["2010-01-25",23.5385,23.6329,23.312,23.4158,1375900.0],["2010-01-26",23.3781,23.4253,22.9156,22.9817,1593000.0],["2010-01-27",23.0383,23.1233,22.5287,22.9251,1875400.0],["2010-01-28",23.3498,23.3592,22.7929,22.8401,1524400.0],["2010-01-29",22.8967,23.1233,22.4532,22.472,1198800.0],["2010-02-01",22.5287,22.7457,22.0284,22.3116,4139800.0],["2010-02-02",23.6329,24.539,23.6329,24.4729,5218700.0],["2010-02-03",24.3691,25.0297,24.3219,24.4351,2604300.0],["2010-02-04",24.0671,24.3596,23.8311,23.8689,1461100.0],["2010-02-05",24.0199,24.2275,23.7084,24.1992,1277900.0],["2010-02-08",24.3124,24.3124,23.9161,24.0104,1073100.0],["2010-02-09",24.152,24.5484,24.1237,24.4163,1509500.0],["2010-02-10",24.3974,24.539,23.9255,24.1709,794400.0],["2010-02-11",24.0765,24.605,23.9255,24.5012,1025600.0],["2010-02-12",24.3408,24.6805,24.1614,24.6805,962800.0],["2010-02-16",24.8032,25.0392,24.6711,25.0297,1030200.0],["2010-02-17",25.0675,25.1241,24.8032,24.841,748100.0],["2010-02-18",24.7277,24.8599,24.4635,24.4635,1935800.0],["2010-02-19",24.2747,24.5484,24.2464,24.5484,1968500.0],["2010-02-22",24.5767,24.7655,24.388,24.6805,1348400.0],["2010-02-23",24.6333,24.9165,24.5578,24.5862,1773100.0],["2010-02-24",24.7183,25.0958,24.6805,25.0675,1147100.0],["2010-02-25",24.7844,25.3223,24.6428,25.294,1359300.0],["2010-02-26",25.3601,25.8037,25.2374,25.7848,1560500.0],["2010-03-01",25.8886,26.0962,25.6243,26.0679,1121800.0],["2010-03-02",25.9736,25.9736,25.5583,25.6621,2036800.0],["2010-03-03",25.8225,25.9075,25.5016,25.5583,1264600.0],["2010-03-04",25.5677,25.6715,25.1524,25.4167,1325800.0],["2010-03-05",25.6243,25.7376,25.3129,25.7093,1222300.0],["2010-03-08",25.5866,25.8414,25.5488,25.832,968000.0],["2010-03-09",25.7093,25.9169,25.5488,25.7376,833700.0],["2010-03-10",25.6338,25.8131,25.4922,25.6904,1179100.0],["2010-03-11",25.5772,25.8697,25.53,25.8225,698400.0],["2010-03-12",25.8414,26.0019,25.7565,25.8603,707900.0],["2010-03-15",25.8603,25.8603,25.53,25.8509,436500.0],["2010-03-16",25.8603,25.9547,25.7093,25.9075,812300.0],["2010-03-17",26.0113,26.1529,25.8509,26.0491,878700.0],["2010-03-18",26.0302,26.1057,25.6715,25.747,1133400.0],["2010-03-19",25.7659,25.8131,25.5488,25.7659,1020000.0],["2010-03-22",25.5677,25.9169,25.4167,25.898,804800.0],["2010-03-23",25.8792,26.1057,25.7187,26.0585,1058800.0],["2010-03-24",26.0585,26.0585,25.6715,25.7754,901400.0],["2010-03-25",25.8225,25.9641,25.6243,25.6715,1226800.0],["2010-03-26",25.7848,25.8509,25.3129,25.3695,1682200.0],["2010-03-29",25.4073,25.681,25.4073,25.6149,538700.0],["2010-03-30",25.6621,25.6715,25.1996,25.3506,714200.0],["2010-03-31",25.1902,25.4545,25.1241,25.445,1649300.0],["2010-04-01",25.5111,26.0113,25.5111,25.9075,1058500.0],["2010-04-05",26.1434,26.3699,25.898,26.3133,740300.0],["2010-04-06",26.3228,26.3888,25.7565,25.9547,1178200.0],["2010-04-07",25.9547,25.9735,25.4828,25.7187,2059900.0],["2010-04-08",25.6055,25.7093,25.294,25.6998,1124200.0],["2010-04-09",25.7376,26.0207,25.7093,26.0019,1057500.0],["2010-04-12",26.0019,26.0019,25.6338,25.6904,879400.0],["2010-04-13",25.5583,25.6432,25.2563,25.3223,963100.0],["2010-04-14",25.4261,25.5111,25.2279,25.4733,1047200.0],["2010-04-15",25.4261,25.6432,25.3223,25.6055,1188000.0],["2010-04-16",25.5677,25.9736,25.5205,25.7942,2064300.0],["2010-04-19",25.7565,25.9169,25.3884,25.6055,1906800.0],["2010-04-20",25.9358,26.1812,25.2846,25.6432,2109500.0],["2010-04-21",25.7187,25.7659,25.4639,25.6715,1870200.0],["2010-04-22",25.445,25.9264,25.4261,25.8886,1515800.0],["2010-04-23",25.8603,26.2095,25.8225,26.1717,1277700.0],["2010-04-26",26.1906,26.2001,25.8603,25.9264,1033600.0],["2010-04-27",25.832,25.9452,25.3223,25.4261,1541600.0],["2010-04-28",25.4545,25.5771,25.294,25.5205,1289500.0],["2010-04-29",25.7282,25.7282,25.0864,25.2185,1400100.0],["2010-04-30",25.1713,25.4073,24.4068,24.539,2701600.0],["2010-05-03",24.7655,24.7655,24.3596,24.539,1526600.0],["2010-05-04",24.3502,24.4068,23.8311,24.0104,1567900.0],["2010-05-05",23.8122,24.0199,23.1327,23.7745,1967800.0],["2010-05-06",23.7462,24.0387,22.2455,23.4253,2302400.0],["2010-05-07",23.463,23.6423,22.6325,22.8401,2316600.0],["2010-05-10",23.4819,23.9632,23.4064,23.699,1490200.0],["2010-05-11",23.463,23.548,23.2082,23.2082,1609200.0],["2010-05-12",23.2271,23.5952,23.1233,23.4347,2453500.0],["2010-05-13",23.3215,23.4253,22.9817,23.0478,1219300.0],["2010-05-14",22.8212,22.9534,22.6136,22.8873,1978000.0],["2010-05-17",23.0383,23.2554,22.8873,23.1138,2173200.0],["2010-05-18",23.3403,23.4064,22.8873,22.9722,1803800.0],["2010-05-19",22.8307,23.0478,22.5192,22.7835,1450900.0],["2010-05-20",22.3871,22.5947,21.8586,21.9435,2351100.0],["2010-05-21",21.6415,22.1794,21.6132,22.1228,1639400.0],["2010-05-24",22.0756,22.1134,21.6792,21.7453,1233000.0],["2010-05-25",21.4338,21.6037,21.1884,21.5848,3082900.0],["2010-05-26",21.6981,21.8208,21.3017,21.3866,1552400.0],["2010-05-27",21.7359,23.5668,21.6132,22.1039,1485800.0],["2010-05-28",22.0662,22.3682,21.9246,22.1889,2075900.0],["2010-06-01",22.0945,22.17,21.6415,21.6509,1497700.0],["2010-06-02",21.6887,22.5192,21.6415,22.4626,3001500.0],["2010-06-03",22.5853,23.0477,22.5381,22.9439,2200900.0],["2010-06-04",22.472,22.9251,22.4626,22.5947,1811300.0],["2010-06-07",22.5947,22.774,22.3682,22.472,1914200.0],["2010-06-08",22.3777,22.6797,22.2172,22.6042,2174300.0],["2010-06-09",22.7929,23.0194,22.557,22.6891,2114700.0],["2010-06-10",22.9251,23.2837,22.8212,22.9911,1539400.0],["2010-06-11",22.859,23.397,22.7929,23.397,1000000.0],["2010-06-14",23.6895,23.8311,23.4347,23.463,1464700.0],["2010-06-15",23.6801,24.0199,23.6423,23.9727,1232300.0],["2010-06-16",24.454,24.454,23.7178,23.9538,1661300.0],["2010-06-17",23.9821,24.303,23.8311,24.0293,906700.0],["2010-06-18",23.9444,24.2086,23.8877,24.1331,888400.0],["2010-06-21",24.3125,24.4446,23.8783,23.9632,666200.0],["2010-06-22",23.9066,23.9632,23.4347,23.463,806000.0],["2010-06-23",23.463,23.6612,23.246,23.5197,856600.0],["2010-06-24",23.3781,23.6895,23.3781,23.5385,1281800.0],["2010-06-25",23.6612,23.6612,23.2176,23.548,1327700.0],["2010-06-28",23.5102,23.8405,23.5008,23.7084,2193100.0],["2010-06-29",23.4441,23.7084,23.2554,23.3592,2568600.0],["2010-06-30",23.3781,23.8972,23.3215,23.6329,2271400.0],["2010-07-01",23.6801,23.6801,23.0383,23.2459,1927500.0],["2010-07-02",23.2743,23.3781,23.0761,23.1421,1089100.0],["2010-07-06",23.3498,23.614,23.0194,23.1988,935700.0],["2010-07-07",23.1799,23.7084,23.1233,23.7084,833000.0],["2010-07-08",23.7556,24.0671,23.6518,24.0671,901500.0],["2010-07-09",24.0199,24.1992,23.765,23.9255,917400.0],["2010-07-12",23.8972,24.0387,23.7556,23.8689,862500.0],["2010-07-13",24.0293,24.5862,24.0293,24.5484,1826500.0],["2010-07-14",24.5295,24.7088,24.4068,24.539,992800.0],["2010-07-15",24.4257,24.7655,24.3974,24.6994,1232200.0],["2010-07-16",24.5201,24.6617,24.3313,24.4446,1394300.0],["2010-07-19",24.3691,24.4068,24.152,24.4068,1764200.0],["2010-07-20",24.1426,25.1053,24.0104,25.0675,3295800.0],["2010-07-21",25.2657,25.8131,25.0958,25.2091,2039000.0],["2010-07-22",26.0113,26.0491,25.4639,25.9169,2530900.0],["2010-07-23",25.8509,26.4926,25.747,26.4738,1477800.0],["2010-07-26",26.4455,26.4549,25.9924,26.1717,1502400.0],["2010-07-27",26.2095,26.3699,25.9452,26.3039,1097700.0],["2010-07-28",26.1906,26.2944,25.7187,25.832,1138100.0],["2010-07-29",26.134,26.134,25.6715,25.9924,1139500.0],["2010-07-30",25.7848,26.285,25.681,26.2661,1082400.0],["2010-08-02",26.4171,26.7947,26.4077,26.7192,1150400.0],["2010-08-03",26.6059,26.8513,26.5021,26.5587,796000.0],["2010-08-04",26.6531,26.7475,26.5681,26.672,864000.0],["2010-08-05",26.5398,26.8796,26.4738,26.8041,963600.0],["2010-08-06",26.7097,27.4081,26.587,26.8985,1862000.0],["2010-08-09",26.8796,27.0589,26.8607,26.9457,923000.0],["2010-08-10",26.6814,27.1439,26.5493,27.0495,1058500.0],["2010-08-11",26.7569,26.8419,26.4171,26.5965,1087800.0],["2010-08-12",26.3322,26.5965,26.1906,26.587,817400.0],["2010-08-13",26.5493,26.7569,26.4549,26.587,690000.0],["2010-08-16",26.521,26.6153,26.1246,26.3039,1272200.0],["2010-08-17",26.5776,27.1533,26.5304,26.9834,1186600.0],["2010-08-18",26.9079,27.3138,26.7758,27.2571,1647300.0],["2010-08-19",27.0872,27.3421,26.7852,26.974,1326200.0],["2010-08-20",26.8796,27.0778,26.8135,27.0589,753500.0],["2010-08-23",27.2382,27.2382,26.9268,27.0117,1250600.0],["2010-08-24",26.7003,27.276,26.3888,26.5493,2362600.0],["2010-08-25",26.4738,26.6248,26.2473,26.5493,2091800.0],["2010-08-26",26.6342,26.6814,26.1623,26.2378,1118600.0],["2010-08-27",26.2944,26.4549,25.9924,26.3794,1038900.0],["2010-08-30",26.3699,26.5115,26.0679,26.134,1086200.0],["2010-08-31",26.0019,26.4077,25.983,26.285,1251000.0],["2010-09-01",26.587,26.823,26.5021,26.738,1407100.0],["2010-09-02",26.7758,27.0023,26.5587,26.974,754400.0],["2010-09-03",27.1816,27.1816,26.6814,26.9362,1275400.0],["2010-09-07",26.8324,27.276,26.7852,27.0589,927500.0],["2010-09-08",27.0967,27.5025,27.0023,27.4459,1057800.0],["2010-09-09",27.7196,27.7196,27.3326,27.4742,1093900.0],["2010-09-10",27.4742,27.8328,27.3798,27.663,979000.0],["2010-09-13",27.8423,27.9555,27.5214,27.8989,1329500.0],["2010-09-14",27.9367,28.2104,27.8045,27.9744,917200.0],["2010-09-15",27.7951,28.0027,26.9551,27.6158,1164900.0],["2010-09-16",27.578,27.6063,27.1439,27.3043,1601300.0],["2010-09-17",27.3043,27.3704,26.4926,26.6342,3405900.0],["2010-09-20",26.6342,26.8985,26.5493,26.7947,865000.0],["2010-09-21",26.889,27.0778,26.7097,27.0023,994500.0],["2010-09-22",26.8985,27.0495,26.7569,26.7758,844900.0],["2010-09-23",26.5587,26.974,26.2567,26.6153,714800.0],["2010-09-24",26.7003,26.738,26.3888,26.6908,2250400.0],["2010-09-27",26.6059,26.9551,26.6059,26.7947,1375200.0],["2010-09-28",26.8324,26.9551,26.587,26.9174,764200.0],["2010-09-29",26.8513,27.0495,26.8135,26.9457,576500.0],["2010-09-30",27.0778,27.2288,26.8513,27.0495,1214000.0],["2010-10-01",27.2477,27.4836,27.1911,27.3609,1225200.0],["2010-10-04",27.3704,27.4553,26.9551,27.1533,1087000.0],["2010-10-05",27.3138,27.4931,27.3138,27.3232,1094900.0],["2010-10-06",27.2571,27.427,27.2477,27.3704,612100.0],["2010-10-07",27.427,27.5214,27.2288,27.3893,752200.0],["2010-10-08",27.3704,27.4176,26.8419,26.9079,2164900.0],["2010-10-11",26.8985,27.427,26.8796,27.2949,1354200.0],["2010-10-12",27.3043,27.3421,27.125,27.2666,1051100.0],["2010-10-13",27.427,27.7762,27.2666,27.578,860000.0],["2010-10-14",27.6441,28.031,27.6441,28.0216,1274800.0],["2010-10-15",28.1821,28.418,28.031,28.2387,2253500.0],["2010-10-18",28.2764,28.3142,28.0594,28.0688,1854200.0],["2010-10-19",28.2953,28.9937,27.6535,28.8994,3989000.0],["2010-10-20",29.0598,29.3996,28.9088,29.0787,1415400.0],["2010-10-21",29.1636,29.3807,29.0881,29.2674,1257500.0],["2010-10-22",29.258,29.2674,28.8994,29.1164,779800.0],["2010-10-25",29.258,29.8054,29.258,29.5128,1151800.0],["2010-10-26",29.4373,29.6544,29.1731,29.6166,867500.0],["2010-10-27",29.3996,29.6733,29.3335,29.6544,1458100.0],["2010-10-28",29.7676,30.1546,29.7299,30.0508,1149600.0],["2010-10-29",29.9564,30.4189,29.9564,30.3717,1556000.0],["2010-11-01",30.5038,30.9002,30.2018,30.3622,1142900.0],["2010-11-02",30.5227,30.7492,30.3622,30.4378,982800.0],["2010-11-03",30.4,30.4566,29.8432,30.0697,1216600.0],["2010-11-04",30.2018,31.0607,30.2018,31.0607,804600.0],["2010-11-05",30.9474,31.0512,30.6171,30.6737,883500.0],["2010-11-08",30.5793,30.9474,30.4849,30.9474,830400.0],["2010-11-09",30.9285,30.9474,30.4094,30.5133,695000.0],["2010-11-10",30.4283,30.4661,30.098,30.2679,926700.0],["2010-11-11",30.0791,30.6265,30.013,30.5793,527200.0],["2010-11-12",29.7771,30.2679,29.3429,29.3429,2257300.0],["2010-11-15",29.3713,30.0036,29.3429,29.5411,550400.0],["2010-11-16",29.2769,29.3901,28.8899,29.0881,713900.0],["2010-11-17",29.0409,29.1447,28.7578,28.8144,1057300.0],["2010-11-18",29.0126,29.3146,28.7672,28.8522,1939100.0],["2010-11-19",28.8333,29.4562,28.7578,29.3052,1083300.0],["2010-11-22",29.2863,29.645,29.1259,29.6072,856200.0],["2010-11-23",29.3807,29.409,28.9371,29.2391,1254800.0],["2010-11-24",29.3713,29.711,29.3524,29.6638,490000.0],["2010-11-26",29.4184,29.6544,29.3807,29.4562,151200.0],["2010-11-29",29.3713,29.4751,28.9749,29.258,602300.0],["2010-11-30",29.0975,29.409,29.0126,29.2863,884600.0],["2010-12-01",29.6261,30.0508,29.4562,29.9659,831900.0],["2010-12-02",29.9942,30.7209,29.8337,30.4566,945000.0],["2010-12-03",30.5227,30.636,30.2962,30.4944,1192000.0],["2010-12-06",30.5038,30.5038,30.1452,30.1735,910500.0],["2010-12-07",30.2962,30.3528,29.9659,30.2584,1160700.0],["2010-12-08",30.2584,30.4378,30.1829,30.4189,1043700.0],["2010-12-09",30.5699,30.7586,30.1263,30.3151,1423500.0],["2010-12-10",30.702,31.2022,30.702,31.0795,1108200.0],["2010-12-13",31.391,31.7119,31.2494,31.5326,1871800.0],["2010-12-14",31.5137,32.0705,31.5137,31.9006,1187000.0],["2010-12-15",31.8818,31.9762,31.6553,31.7119,798600.0],["2010-12-16",31.6364,31.8912,31.4287,31.8157,888800.0],["2010-12-17",31.6741,31.7591,31.391,31.627,1271000.0],["2010-12-20",31.6364,31.693,31.1928,31.3438,993900.0],["2010-12-21",31.5703,31.9573,31.3816,31.8723,1004400.0],["2010-12-22",31.7685,31.995,31.7685,31.9478,725000.0],["2010-12-23",31.9573,32.08,31.844,31.9006,483400.0],["2010-12-27",31.7591,31.9856,31.6836,31.8629,515000.0],["2010-12-28",31.9195,31.9667,31.6741,31.8346,607000.0],["2010-12-29",31.8346,31.9856,31.7025,31.8251,685400.0],["2010-12-30",31.8157,32.08,31.7402,31.9195,505400.0],["2010-12-31",31.8346,31.929,31.4665,31.5043,734700.0],["2011-01-03",31.6836,31.9195,31.5137,31.8063,1639800.0],["2011-01-04",31.9006,32.08,31.6081,31.9384,1042200.0],["2011-01-05",31.9667,32.1649,31.7119,31.9667,1451000.0],["2011-01-06",32.0894,32.146,31.6836,32.0422,1106200.0],["2011-01-07",32.0045,32.1744,31.8912,31.9667,1035300.0],["2011-01-10",31.9573,31.9762,31.4665,31.5514,1597300.0],["2011-01-11",31.8063,31.8063,30.853,31.1456,2819300.0],["2011-01-12",31.2305,31.7024,31.1267,31.4571,2396100.0],["2011-01-13",31.3627,31.6741,31.3627,31.4665,883400.0],["2011-01-14",31.4382,31.4476,31.0135,31.1834,809500.0],["2011-01-18",31.1739,31.5231,31.155,31.391,794400.0],["2011-01-19",31.4287,31.5043,31.0229,31.2117,991400.0],["2011-01-20",31.004,31.2777,30.853,31.0795,1127100.0],["2011-01-21",31.1456,31.3627,31.0795,31.2494,1210400.0],["2011-01-24",31.1739,31.7496,31.1739,31.627,924600.0],["2011-01-25",31.6553,31.6553,31.2777,31.6081,1119500.0],["2011-01-26",31.6553,32.0989,31.4004,32.0705,1764800.0],["2011-01-27",32.0328,32.4386,31.8251,31.8912,1776900.0],["2011-01-28",32.0422,32.0894,31.1928,31.3061,1241700.0],["2011-01-31",31.4099,31.6364,31.2966,31.4854,1322300.0],["2011-02-01",31.7308,31.9384,31.6175,31.8063,1056900.0],["2011-02-02",32.8728,34.2413,32.8728,33.6373,3878100.0],["2011-02-03",33.5995,34.4017,33.5995,34.2507,2032600.0],["2011-02-04",34.364,34.3734,33.9487,34.279,955500.0],["2011-02-07",34.2035,34.7132,34.2035,34.4678,866300.0],["2011-02-08",34.4489,34.7132,34.3357,34.4395,641900.0],["2011-02-09",34.2885,34.4961,34.0903,34.4678,774400.0],["2011-02-10",34.1847,35.0813,34.1847,34.9963,1175600.0],["2011-02-11",35.6759,36.044,35.1945,35.7325,1575400.0],["2011-02-14",35.7231,35.9968,35.6664,35.7136,773300.0],["2011-02-15",35.6948,35.9118,35.4966,35.742,658000.0],["2011-02-16",35.7419,36.0628,35.7136,36.0345,654700.0],["2011-02-17",35.8835,36.3365,35.7514,35.8458,949800.0],["2011-02-18",35.8646,36.3837,35.7891,36.2516,1092200.0],["2011-02-22",35.3833,36.0817,35.1379,35.27,1248800.0],["2011-02-23",35.6098,35.742,35.0719,35.3927,1747900.0],["2011-02-24",35.1662,35.9685,35.1096,35.7608,1141900.0],["2011-02-25",35.7514,36.3837,35.7514,36.346,970000.0],["2011-02-28",36.2138,36.4498,36.0911,36.3177,794300.0],["2011-03-01",36.3271,36.5536,35.9401,35.9779,895600.0],["2011-03-02",35.8646,36.4215,35.7514,36.346,761500.0],["2011-03-03",36.497,37.0727,36.497,36.7896,943500.0],["2011-03-04",36.8273,36.9406,36.2422,36.9217,1000900.0],["2011-03-07",36.8839,37.7051,36.4781,36.6857,1008600.0],["2011-03-08",36.7141,37.1765,36.4404,37.101,567400.0],["2011-03-09",37.101,37.3087,36.6197,37.2615,832300.0],["2011-03-10",36.8368,37.0255,36.497,36.8084,1385400.0],["2011-03-11",36.5725,36.9311,36.5631,36.799,1025500.0],["2011-03-14",36.5725,36.8084,36.1572,36.2138,1147500.0],["2011-03-15",35.3172,35.7702,34.7792,35.0624,2619200.0],["2011-03-16",34.7793,34.9208,34.0242,34.6943,2062400.0],["2011-03-17",35.1474,35.3172,34.7793,34.7887,1185800.0],["2011-03-18",35.0247,35.3739,35.0247,35.1945,768100.0],["2011-03-21",35.4777,35.9401,35.3455,35.8929,942000.0],["2011-03-22",35.8741,36.0251,35.5721,35.7986,682300.0],["2011-03-23",35.8458,36.6008,35.808,36.4876,1180600.0],["2011-03-24",36.7518,36.7801,36.3837,36.6952,916100.0],["2011-03-25",36.7046,37.3653,36.648,37.1576,1055600.0],["2011-03-28",37.2332,37.4408,36.4687,36.4687,844600.0],["2011-03-29",36.3932,36.4309,35.8363,35.9024,1314900.0],["2011-03-30",36.11,36.6008,35.9968,36.5725,1140800.0],["2011-03-31",36.6008,36.7424,36.2422,36.4121,1016600.0],["2011-04-01",36.497,36.884,36.3271,36.4498,700200.0],["2011-04-04",36.5347,36.6574,36.2799,36.4215,1118000.0],["2011-04-05",36.4404,36.5253,36.3082,36.4026,1548000.0],["2011-04-06",36.4781,36.6385,36.1666,36.2422,858500.0],["2011-04-07",36.1383,36.4592,36.0723,36.4215,1495200.0],["2011-04-08",36.5819,36.7141,36.0345,36.1478,1296800.0],["2011-04-11",36.1761,36.2422,35.5532,35.9024,1758500.0],["2011-04-12",35.6004,36.2893,35.5815,35.8929,992400.0],["2011-04-13",36.1761,36.5347,35.9968,36.3082,1102300.0],["2011-04-14",36.2422,36.7329,35.9213,36.6574,810300.0],["2011-04-15",36.7235,37.3747,36.4215,37.252,1568300.0],["2011-04-18",36.7141,37.0444,36.2044,36.9406,1254100.0],["2011-04-19",36.6291,37.2898,36.4687,37.035,1525900.0],["2011-04-20",37.0821,37.7522,34.9397,35.6287,5335300.0],["2011-04-21",35.7891,36.1383,35.506,35.7042,2985600.0],["2011-04-25",36.7141,36.7141,34.7604,34.902,2077300.0],["2011-04-26",34.9208,35.6004,34.8548,35.5437,2200000.0],["2011-04-27",35.6193,35.6193,34.817,34.902,1723900.0],["2011-04-28",34.9208,35.3927,34.7698,34.9208,1698000.0],["2011-04-29",35.0152,35.3267,34.9963,35.2984,784000.0],["2011-05-02",35.355,35.6098,35.1379,35.6098,1385300.0],["2011-05-03",35.4966,36.0062,35.4588,35.959,1413100.0],["2011-05-04",35.9873,37.3653,35.9779,37.1105,2884800.0],["2011-05-05",36.9689,37.337,36.6008,36.8179,1470800.0],["2011-05-06",37.0822,37.3936,36.5442,36.884,970300.0],["2011-05-09",36.7613,37.3181,36.5725,37.2237,1102700.0],["2011-05-10",37.2804,38.5356,37.252,38.4035,2595000.0],["2011-05-11",38.2902,38.6489,38.0448,38.2997,1201500.0],["2011-05-12",38.3846,39.2435,38.3657,38.8565,1940200.0],["2011-05-13",38.9414,39.1491,38.4884,38.6489,878700.0],["2011-05-16",38.5734,38.7716,38.1487,38.1581,1526400.0],["2011-05-17",38.026,38.5262,37.7523,38.4507,1099700.0],["2011-05-18",38.4129,38.9037,38.3657,38.4507,1119200.0],["2011-05-19",38.5922,39.0264,38.5639,38.8754,858900.0],["2011-05-20",38.7999,38.932,38.4224,38.6961,761900.0],["2011-05-23",38.2242,38.2336,37.7051,37.7617,1083800.0],["2011-05-24",37.8089,37.9788,37.2803,37.6673,1970700.0],["2011-05-25",37.6673,37.8466,37.2804,37.5352,1282400.0],["2011-05-26",37.5541,38.1675,37.5541,37.875,1012500.0],["2011-05-27",37.8844,38.1109,37.7145,37.8561,967600.0],["2011-05-31",37.8938,38.328,37.4408,38.328,1877600.0],["2011-06-01",38.3185,38.3657,37.3181,37.3464,1093000.0],["2011-06-02",37.3181,37.488,36.8273,36.9689,1718400.0],["2011-06-03",36.5536,36.5725,35.8363,35.9779,1991500.0],["2011-06-06",35.8646,36.3271,35.6476,36.0534,1866300.0],["2011-06-07",36.1006,36.9878,36.0912,36.4687,1248000.0],["2011-06-08",36.3554,36.5914,36.0817,36.1855,987200.0],["2011-06-09",36.195,36.9595,35.9401,36.7424,940600.0],["2011-06-10",36.4498,36.5819,35.6381,35.6947,2644900.0],["2011-06-13",35.8363,36.195,35.7891,35.8363,1948700.0],["2011-06-14",36.2044,36.6197,36.0157,36.0345,1520200.0],["2011-06-15",35.657,36.0251,35.1379,35.3739,1422000.0],["2011-06-16",35.3267,35.355,34.4112,34.8925,1163900.0],["2011-06-17",35.1379,35.2606,34.7132,35.1473,1074000.0],["2011-06-20",34.9303,35.119,34.7509,34.9491,1229000.0],["2011-06-21",35.0435,35.8741,34.9869,35.6759,877700.0],["2011-06-22",35.4871,35.959,35.4494,35.5626,807800.0],["2011-06-23",35.204,35.8929,34.8076,35.8646,1065400.0],["2011-06-24",35.7703,36.195,35.7703,35.9496,2050500.0],["2011-06-27",36.0534,36.3649,35.9307,36.044,1064700.0],["2011-06-28",36.0628,36.3082,35.7797,36.2705,714900.0],["2011-06-29",36.3271,36.6763,36.195,36.3365,790700.0],["2011-06-30",36.2894,36.7801,36.1761,36.6386,619700.0],["2011-07-01",36.7424,37.403,36.7046,37.0255,913400.0],["2011-07-05",37.035,37.186,36.5442,36.9878,919000.0],["2011-07-06",36.8462,37.2426,36.7141,36.9311,1154900.0],["2011-07-07",37.2898,37.3936,36.8084,36.9311,1447400.0],["2011-07-08",36.5914,36.8556,36.4875,36.8084,723200.0],["2011-07-11",36.4121,36.8651,35.9685,36.1761,895900.0],["2011-07-12",36.0062,36.0062,35.0718,35.8646,1561700.0],["2011-07-13",36.0062,36.7046,35.9307,35.9685,1202600.0],["2011-07-14",35.9779,36.1195,35.4682,35.5909,854100.0],["2011-07-15",35.7231,35.959,35.4588,35.9307,899400.0],["2011-07-18",35.6664,35.6664,34.2602,34.6094,1801300.0],["2011-07-19",34.7226,35.3644,34.7226,34.9963,1477900.0],["2011-07-20",35.893,36.9972,34.9869,36.11,2652500.0],["2011-07-21",36.3082,36.5253,36.0912,36.4781,966400.0],["2011-07-22",36.6103,36.8745,36.4121,36.8179,994300.0],["2011-07-25",36.5253,36.8462,36.2988,36.8179,922800.0],["2011-07-26",36.799,36.799,36.4687,36.7141,1036100.0],["2011-07-27",36.3271,36.5159,36.0157,36.1289,1293500.0],["2011-07-28",36.0345,36.5725,35.8174,36.044,1363500.0],["2011-07-29",35.8458,36.3554,35.5343,36.2516,977300.0],["2011-08-01",36.5442,36.8368,36.0062,36.3082,1313900.0],["2011-08-02",35.9685,36.2422,34.7793,34.8265,2139900.0],["2011-08-03",34.8265,35.3739,33.9865,35.2889,1761800.0],["2011-08-04",34.7132,34.8359,33.7222,33.8638,1643000.0],["2011-08-05",34.1847,34.5716,32.92,34.3357,2554700.0],["2011-08-08",33.1559,33.5617,31.6081,31.693,2062200.0],["2011-08-09",32.5141,34.3357,31.9762,34.2696,3000600.0],["2011-08-10",33.4107,33.9676,32.4669,32.4953,3222200.0],["2011-08-11",32.7878,33.4862,32.4953,33.071,2504600.0],["2011-08-12",33.3447,33.6656,33.0332,33.3541,2020800.0],["2011-08-15",33.524,33.7977,33.3069,33.6561,1455500.0],["2011-08-16",33.4107,33.8732,33.2786,33.6184,1516800.0],["2011-08-17",33.826,33.9393,33.4013,33.5051,1050600.0],["2011-08-18",33.0332,33.0804,32.0894,32.3442,2204200.0],["2011-08-19",32.0045,32.533,31.5703,31.6175,1448100.0],["2011-08-22",32.3254,32.382,30.8247,30.938,1812600.0],["2011-08-23",31.0984,31.7119,31.0135,31.6175,1798300.0],["2011-08-24",31.5514,32.1744,31.3532,31.9006,1605500.0],["2011-08-25",32.1649,32.231,31.1456,31.3344,2167900.0],["2011-08-26",31.0607,31.8629,30.5605,31.6836,1873700.0],["2011-08-29",32.0705,32.9766,32.0328,32.7973,1653300.0],["2011-08-30",32.6463,33.5995,32.6463,33.4202,1410800.0],["2011-08-31",33.7411,33.8449,33.1748,33.4768,1348300.0],["2011-09-01",33.373,33.6089,32.8067,32.8822,1438400.0],["2011-09-02",32.3065,32.4481,31.778,32.2404,1155100.0],["2011-09-06",31.24,31.9006,31.1456,31.7496,1207800.0],["2011-09-07",32.1932,32.4481,31.9856,32.1555,1010800.0],["2011-09-08",32.0328,32.3065,31.7591,31.7591,1002800.0],["2011-09-09",31.391,31.4099,30.3811,30.551,1535700.0],["2011-09-12",29.9753,30.2962,29.4939,30.0791,1876500.0],["2011-09-13",29.9753,30.4283,29.7393,30.249,1167200.0],["2011-09-14",30.2112,30.3811,29.7393,29.947,1870500.0],["2011-09-15",30.164,30.3245,29.8526,30.2301,1246400.0],["2011-09-16",30.2679,30.8247,30.2679,30.4094,1317400.0],["2011-09-19",29.8809,29.8809,29.107,29.5506,1803300.0],["2011-09-20",29.5034,30.0791,29.1825,29.409,1841800.0],["2011-09-21",29.3807,30.2584,29.0032,29.5317,2909500.0],["2011-09-22",28.5879,28.9843,28.1726,28.5501,2085400.0],["2011-09-23",28.3708,28.8333,28.2009,28.7106,1413700.0],["2011-09-26",28.8522,28.9749,28.0688,28.5879,1867200.0],["2011-09-27",29.1542,30.1263,29.1542,29.6355,1423000.0],["2011-09-28",29.6827,29.7677,28.8522,28.9749,1649300.0],["2011-09-29",29.409,29.7488,28.7767,29.3713,1732000.0],["2011-09-30",28.9277,29.5695,28.72,28.8899,1470500.0],["2011-10-03",28.5218,28.9749,27.6441,27.6535,1976800.0],["2011-10-04",27.3043,28.4558,27.0684,28.4463,2000000.0],["2011-10-05",28.3519,28.4746,27.6158,27.7385,2488800.0],["2011-10-06",27.6818,28.8427,27.3043,28.5313,1965500.0],["2011-10-07",28.8144,29.4468,28.5501,29.1447,1497400.0],["2011-10-10",29.4656,30.2867,29.4656,30.2773,1435000.0],["2011-10-11",30.1546,30.702,29.8903,30.6076,1320800.0],["2011-10-12",30.8719,31.2872,30.636,31.1362,1919500.0],["2011-10-13",30.9285,31.0418,30.4661,30.9191,768600.0],["2011-10-14",31.2683,31.4004,30.9852,31.2966,1013100.0],["2011-10-17",31.0701,31.1456,30.2584,30.3622,1097500.0],["2011-10-18",30.3434,30.8813,29.9659,30.7303,1461900.0],["2011-10-19",31.6175,32.08,30.8814,31.0324,2396700.0],["2011-10-20",30.9097,31.3627,30.5699,31.3061,1387700.0],["2011-10-21",31.5231,31.6836,30.9946,31.1928,1394500.0],["2011-10-24",31.1739,31.5514,31.0229,31.4004,1269100.0],["2011-10-25",31.3816,31.542,30.7209,30.7775,1422400.0],["2011-10-26",31.1079,31.2872,30.6359,31.0607,1338000.0],["2011-10-27",31.9101,32.9011,31.7119,32.3442,1963200.0],["2011-10-28",32.3442,32.8539,32.2687,32.7218,1672800.0],["2011-10-31",32.3914,32.5424,31.8629,31.8912,1013000.0],["2011-11-01",30.8625,31.3627,30.6737,30.9191,2067300.0],["2011-11-02",31.2683,31.4004,30.9285,31.1362,1216200.0],["2011-11-03",31.2872,31.7213,31.0512,31.5798,1275800.0],["2011-11-04",31.3627,31.9101,31.1456,31.8535,1549500.0],["2011-11-07",31.6458,31.8346,31.155,31.5798,629400.0],["2011-11-08",31.6364,31.9667,31.3249,31.8535,543700.0],["2011-11-09",31.2211,31.2306,30.2112,30.4283,1670300.0],["2011-11-10",30.8719,31.0229,30.2867,30.5793,1692700.0],["2011-11-11",30.9757,31.5798,30.938,31.3344,708000.0],["2011-11-14",31.1456,31.3816,30.7964,30.853,573600.0],["2011-11-15",30.7398,30.9568,30.5038,30.6076,905300.0],["2011-11-16",30.5604,30.7964,30.2207,30.2396,794900.0],["2011-11-17",30.3434,30.6454,29.6355,29.8148,1876200.0],["2011-11-18",29.9658,30.013,29.4373,29.4845,1115600.0],["2011-11-21",29.0409,29.1919,28.7389,29.0032,1532600.0],["2011-11-22",28.8805,29.0598,28.6445,28.8333,756600.0],["2011-11-23",28.72,29.0315,28.2387,28.7012,1237400.0],["2011-11-25",28.5313,28.871,28.4652,28.5501,485800.0],["2011-11-28",29.1825,29.5317,29.107,29.3901,1058100.0],["2011-11-29",29.4562,30.1546,29.3429,29.7393,882600.0],["2011-11-30",30.6171,30.9002,30.0791,30.4944,1442800.0],["2011-12-01",30.2867,30.9852,30.2584,30.3528,778300.0],["2011-12-02",30.6454,30.9097,30.4566,30.6171,900900.0],["2011-12-05",30.9191,31.2589,30.853,31.0418,1295300.0],["2011-12-06",31.6647,32.0045,31.2022,31.2777,1567500.0],["2011-12-07",31.1834,31.1834,30.8247,31.0418,988500.0],["2011-12-08",30.8813,31.004,30.6171,30.8153,1305200.0],["2011-12-09",30.8813,30.9757,30.5793,30.7303,885800.0],["2011-12-12",30.4566,30.5793,30.2018,30.4283,1099900.0],["2011-12-13",30.4944,30.8247,29.9281,30.0697,1097600.0],["2011-12-14",30.0508,30.8153,29.9942,30.4189,1823300.0],["2011-12-15",30.6265,31.5137,30.6076,31.3249,2591200.0],["2011-12-16",31.5892,31.9384,31.2589,31.4382,1676300.0],["2011-12-19",31.4571,31.5609,30.5793,30.6643,913100.0],["2011-12-20",31.0795,31.8912,31.0795,31.627,1389400.0],["2011-12-21",31.6081,31.7874,31.3627,31.7402,1026900.0],["2011-12-22",31.7119,32.4009,31.7119,32.2404,861600.0],["2011-12-23",32.2404,32.7784,31.929,32.5519,836600.0],["2011-12-27",32.4953,32.5047,32.0894,32.2216,675800.0],["2011-12-28",32.3726,32.4103,31.1928,31.2117,891800.0],["2011-12-29",31.3532,32.0705,31.3344,31.9856,695700.0],["2011-12-30",31.9573,31.9573,31.6741,31.693,373400.0],["2012-01-03",32.231,32.231,31.8535,31.8912,1088100.0],["2012-01-04",31.7497,32.2687,31.7308,32.1932,1201100.0],["2012-01-05",32.0422,32.382,31.5892,32.3442,1240000.0],["2012-01-06",32.3537,32.5613,32.0517,32.3348,960900.0],["2012-01-09",32.3537,32.4009,31.9856,32.0045,876000.0],["2012-01-10",32.3537,32.4103,31.8912,31.9195,1792600.0],["2012-01-11",31.9007,32.5047,31.8346,32.2121,760500.0],["2012-01-12",32.2593,32.5236,32.1838,32.4669,729900.0],["2012-01-13",32.1838,32.2121,31.6836,32.0705,752700.0],["2012-01-17",32.3914,32.6179,31.929,31.9573,736200.0],["2012-01-18",31.8629,32.4669,31.8535,32.4669,642100.0],["2012-01-19",32.4575,33.0993,32.1177,32.9672,674100.0],["2012-01-20",32.8445,32.8539,32.5141,32.6746,633900.0],["2012-01-23",32.8067,33.0993,32.5613,32.8067,768600.0],["2012-01-24",32.7029,33.3069,32.5802,33.1465,1211100.0],["2012-01-25",33.0332,33.4957,32.769,33.373,768200.0],["2012-01-26",33.5901,34.7604,33.4768,34.4395,1914500.0],["2012-01-27",34.3168,34.7509,33.9393,34.0808,1048500.0],["2012-01-30",33.8732,34.1752,33.6184,34.0808,729700.0],["2012-01-31",34.1469,34.2979,33.9959,34.0431,806900.0],["2012-02-01",34.2885,34.9586,34.0997,34.2035,1884600.0],["2012-02-02",33.4485,33.7222,32.5896,33.5146,1768100.0],["2012-02-03",33.8355,34.5056,33.6089,34.2507,1233600.0],["2012-02-06",34.1092,34.6754,34.0903,34.666,1040200.0],["2012-02-07",34.5905,35.204,34.5433,34.9303,1193900.0],["2012-02-08",34.9303,35.4588,34.8548,35.119,1274600.0],["2012-02-09",35.1945,35.7703,35.1568,35.6853,1498000.0],["2012-02-10",35.2795,35.4116,35.0435,35.3927,1133700.0],["2012-02-13",35.6287,35.7986,35.1945,35.2512,1770100.0],["2012-02-14",34.9963,35.0907,34.6471,34.9114,1538600.0],["2012-02-15",34.902,35.1945,34.817,35.0152,1602100.0],["2012-02-16",34.9491,35.4966,34.8453,35.4399,727200.0],["2012-02-17",35.6192,35.6476,34.7226,34.7509,828700.0],["2012-02-21",34.9114,35.204,34.8831,35.0341,516900.0],["2012-02-22",34.9775,35.1662,34.4678,34.4678,615100.0],["2012-02-23",34.4206,34.6566,34.2224,34.4867,431200.0],["2012-02-24",34.4772,34.8831,34.279,34.5433,560000.0],["2012-02-27",34.3168,34.6849,34.1186,34.5527,596300.0],["2012-02-28",34.4961,34.9775,34.4961,34.5811,626100.0],["2012-02-29",34.6849,35.1568,34.666,34.8925,945600.0],["2012-03-01",34.9303,35.2512,34.7226,34.8642,579200.0],["2012-03-02",34.902,34.9303,34.3829,34.43,593500.0],["2012-03-05",34.2979,34.4489,33.9865,34.2507,429900.0],["2012-03-06",34.0903,34.279,33.7505,34.2035,759000.0],["2012-03-07",34.2507,34.5622,34.1847,34.4395,684700.0],["2012-03-08",34.5622,34.7321,34.1658,34.2979,2289100.0],["2012-03-09",34.3357,34.515,34.0714,34.2035,1881200.0],["2012-03-12",34.2602,34.3168,33.9676,34.0242,671500.0],["2012-03-13",34.1847,34.902,34.128,34.8925,976100.0],["2012-03-14",34.8453,35.1851,34.7793,34.9775,814000.0],["2012-03-15",34.9869,35.3078,34.902,35.2984,663700.0],["2012-03-16",35.2795,35.5532,35.1096,35.5343,579900.0],["2012-03-19",35.4305,35.9873,35.3833,35.6759,750900.0],["2012-03-20",35.4399,35.6664,35.2795,35.5626,616300.0],["2012-03-21",35.6476,35.7042,35.3644,35.3644,306600.0],["2012-03-22",34.968,34.968,34.2035,34.4584,900500.0],["2012-03-23",34.4112,34.5244,34.1658,34.5056,620900.0],["2012-03-26",34.8359,35.0247,34.5716,34.8265,464400.0],["2012-03-27",34.817,35.0624,34.6471,35.0152,770800.0],["2012-03-28",34.9303,34.9303,34.5528,34.8642,773200.0],["2012-03-29",34.5527,34.8831,34.5244,34.8548,756600.0],["2012-03-30",34.9303,34.968,34.6188,34.7604,1094600.0],["2012-04-02",34.6188,35.4211,34.5999,35.3927,1477800.0],["2012-04-03",35.1945,35.421,35.1096,35.4022,1723400.0],["2012-04-04",34.9397,35.6192,34.7981,35.5154,1346000.0],["2012-04-05",35.4871,35.5626,35.1662,35.3833,1783000.0],["2012-04-09",34.9303,35.1945,34.7698,35.1568,1019700.0],["2012-04-10",35.1662,35.2323,34.2696,34.3545,1868500.0],["2012-04-11",35.053,35.0624,34.2224,34.6943,1706400.0],["2012-04-12",34.7793,35.1285,34.6566,34.902,1490900.0],["2012-04-13",34.8265,34.9491,34.515,34.5244,925500.0],["2012-04-16",34.5622,34.968,34.4489,34.7698,1042400.0],["2012-04-17",34.9208,35.5721,34.8925,35.4494,1011200.0],["2012-04-18",35.2701,35.9024,35.2417,35.3927,2380900.0],["2012-04-19",35.6004,36.3932,35.1002,35.2323,1917300.0],["2012-04-20",35.2417,35.9213,35.1285,35.5532,1355000.0],["2012-04-23",35.1851,35.1945,34.7038,34.9775,765500.0],["2012-04-24",34.8359,35.1851,34.7132,34.9586,867400.0],["2012-04-25",35.1002,35.2134,34.6188,34.666,1146000.0],["2012-04-26",34.5622,34.7132,34.1564,34.6377,1117200.0],["2012-04-27",34.6377,35.1568,34.6188,35.0813,1154600.0],["2012-04-30",35.0058,35.0624,34.6283,34.902,1429000.0],["2012-05-01",34.9869,35.3644,34.6943,35.1568,839700.0],["2012-05-02",35.119,35.2417,34.8831,34.9963,657600.0],["2012-05-03",34.9869,35.119,34.7604,34.7887,956100.0],["2012-05-04",34.6943,34.6943,34.1941,34.213,1192700.0],["2012-05-07",34.0337,34.3734,33.8543,34.3734,702200.0],["2012-05-08",34.3262,34.5433,33.5995,34.4678,1349900.0],["2012-05-09",34.1658,34.6377,34.0903,34.3923,749900.0],["2012-05-10",34.666,34.7887,34.2224,34.7321,1741500.0],["2012-05-11",34.5811,34.7793,34.4678,34.6471,873200.0],["2012-05-14",34.3074,34.43,34.0337,34.1375,1086900.0],["2012-05-15",34.0714,34.3451,33.7883,34.0337,1075200.0],["2012-05-16",34.0431,34.2507,33.288,33.3069,1083100.0],["2012-05-17",33.2692,33.4013,32.4764,32.5047,640100.0],["2012-05-18",32.5236,32.7406,31.9762,32.08,641000.0],["2012-05-21",32.0894,32.6368,31.9006,32.5519,1375700.0],["2012-05-22",32.5613,32.6746,32.2121,32.3537,1322500.0],["2012-05-23",32.1272,32.6935,31.9195,32.5708,1121100.0],["2012-05-24",32.6557,32.7218,32.1177,32.4669,987300.0],["2012-05-25",32.5236,32.684,32.382,32.4764,586500.0],["2012-05-29",32.8633,32.9388,32.5141,32.6934,547000.0],["2012-05-30",32.5991,32.5991,32.2499,32.3631,728000.0],["2012-05-31",32.2593,32.3537,31.6836,32.1744,1684400.0],["2012-06-01",31.7119,31.7119,30.853,30.853,1481400.0],["2012-06-04",30.938,31.2494,30.5793,31.2494,1924300.0],["2012-06-05",31.1079,31.4193,30.7209,31.3344,1184200.0],["2012-06-06",31.6175,31.778,31.4854,31.7496,1680300.0],["2012-06-07",32.0517,32.3914,31.7119,31.7874,1770200.0],["2012-06-08",31.7591,32.4481,31.6741,32.382,1131100.0],["2012-06-11",32.6746,32.7123,31.7968,31.8063,800600.0],["2012-06-12",31.8063,32.1555,31.7402,32.1272,538300.0],["2012-06-13",31.9856,32.2687,31.8912,32.0328,684000.0],["2012-06-14",32.0517,32.3442,31.929,32.1272,414600.0],["2012-06-15",32.1366,32.4669,32.0705,32.3914,683700.0],["2012-06-18",32.1932,32.5047,31.9762,32.4103,876600.0],["2012-06-19",32.6179,32.9388,32.4952,32.6934,691700.0],["2012-06-20",32.5991,33.0898,32.5424,32.8916,920600.0],["2012-06-21",32.8822,33.071,32.3254,32.3726,870800.0],["2012-06-22",32.382,32.5424,32.08,32.2687,2377000.0],["2012-06-25",31.8629,31.9573,31.4382,31.6647,536900.0],["2012-06-26",31.6458,31.6836,31.2211,31.5703,493700.0],["2012-06-27",31.4004,31.8629,31.4004,31.5609,1087600.0],["2012-06-28",31.391,32.0705,31.391,31.8818,1020100.0],["2012-06-29",32.6463,32.9577,32.4481,32.5519,1162400.0],["2012-07-02",32.4953,32.4953,32.0328,32.0328,1252100.0],["2012-07-03",31.844,32.3442,31.8157,32.3442,884700.0],["2012-07-05",32.2215,32.5802,32.2027,32.4009,827400.0],["2012-07-06",32.1272,32.3159,32.0328,32.1744,413900.0],["2012-07-09",32.0611,32.2593,31.693,31.7968,817900.0],["2012-07-10",31.844,32.2404,31.542,31.7496,794500.0],["2012-07-11",31.7968,31.8535,31.4571,31.7025,821200.0],["2012-07-12",31.542,31.6553,31.2683,31.5326,656200.0],["2012-07-13",31.6081,32.4858,31.542,32.3914,777500.0],["2012-07-16",32.2876,32.2971,31.9573,32.1083,728600.0],["2012-07-17",32.1461,32.3537,31.9101,32.1744,480200.0],["2012-07-18",32.1272,32.3537,31.844,32.2782,1810100.0],["2012-07-19",32.533,34.2507,32.2215,34.0431,2384300.0],["2012-07-20",33.7694,33.7788,33.0615,33.0899,874500.0],["2012-07-23",32.7123,33.4579,32.3348,33.2786,1866200.0],["2012-07-24",33.1465,33.2692,32.5707,32.8633,1042800.0],["2012-07-25",32.9672,33.0615,32.4575,32.9011,1006100.0],["2012-07-26",33.137,33.3824,32.533,33.0899,1589000.0],["2012-07-27",33.2786,33.826,32.9388,33.6278,1407000.0],["2012-07-30",33.7411,33.911,33.5712,33.7788,916600.0],["2012-07-31",33.8071,34.0053,33.6278,33.8826,1016600.0],["2012-08-01",33.9676,34.1375,33.5618,33.8826,1383200.0],["2012-08-02",33.5429,33.8921,33.2975,33.5146,1124300.0],["2012-08-03",33.9582,34.4867,33.911,34.4584,977300.0],["2012-08-06",34.4961,34.5716,34.3829,34.4017,692700.0],["2012-08-07",34.3829,34.5339,34.1469,34.2696,1021900.0],["2012-08-08",34.2035,34.5527,34.0714,34.43,807800.0],["2012-08-09",34.3168,34.5905,34.128,34.5339,721300.0],["2012-08-10",34.7226,34.7226,34.128,34.3829,922100.0],["2012-08-13",34.3923,34.6943,34.2602,34.5433,450800.0],["2012-08-14",34.7415,34.968,34.3923,34.4867,1312300.0],["2012-08-15",34.4961,34.7887,34.3923,34.6566,885100.0],["2012-08-16",34.5905,34.968,34.5905,34.7226,752900.0],["2012-08-17",34.7038,34.8265,34.5244,34.6754,517900.0],["2012-08-20",34.7698,34.8265,34.3451,34.666,585000.0],["2012-08-21",34.7698,34.8359,34.4206,34.5056,435200.0],["2012-08-22",34.4489,34.817,34.4206,34.8076,622900.0],["2012-08-23",34.8076,34.8076,34.4867,34.5527,778000.0],["2012-08-24",34.4489,34.5056,34.2413,34.3451,655000.0],["2012-08-27",34.3923,34.4206,34.062,34.062,461800.0],["2012-08-28",34.0242,34.0242,33.8354,33.8638,694000.0],["2012-08-29",33.9676,34.213,33.8355,34.1563,431000.0],["2012-08-30",33.9487,34.2413,33.8921,34.128,548800.0],["2012-08-31",34.3829,34.4584,34.128,34.213,492200.0],["2012-09-04",34.128,34.1941,33.6467,33.8826,613300.0],["2012-09-05",33.8543,33.9393,33.6939,33.8449,868600.0],["2012-09-06",34.1186,34.7604,34.0903,34.4395,598700.0],["2012-09-07",34.4584,34.8265,34.4584,34.7415,462800.0],["2012-09-10",34.7321,35.0813,34.5528,34.8265,964700.0],["2012-09-11",35.1473,35.1473,34.7226,34.8925,663500.0],["2012-09-12",35.506,35.506,34.8264,34.9586,427900.0],["2012-09-13",34.8076,35.355,34.7698,35.1285,524100.0],["2012-09-14",35.1474,35.3644,34.6943,34.9303,1988800.0],["2012-09-17",34.9208,35.204,34.8453,35.1568,813200.0],["2012-09-18",34.9586,35.2134,34.8831,35.1851,686500.0],["2012-09-19",35.1662,35.4022,34.8265,35.2984,755300.0],["2012-09-20",35.1096,35.4777,35.0152,35.3078,628400.0],["2012-09-21",35.5437,35.7514,34.9586,35.0341,1164300.0],["2012-09-24",34.8359,35.4305,34.8359,35.1851,761000.0],["2012-09-25",35.2512,35.2983,34.6943,34.6943,749100.0],["2012-09-26",34.515,34.6188,34.2507,34.4489,947700.0],["2012-09-27",34.5433,34.6849,34.2979,34.5339,630100.0],["2012-09-28",34.3923,34.7509,34.3923,34.6849,825700.0],["2012-10-01",34.8076,35.1002,34.6094,34.8736,966200.0],["2012-10-02",34.968,34.968,34.6754,34.8359,562800.0],["2012-10-03",34.8359,35.3833,34.7981,35.2984,693500.0],["2012-10-04",35.3739,35.5815,35.0813,35.2134,793200.0],["2012-10-05",35.4871,36.5253,35.3833,36.0251,1421900.0],["2012-10-08",35.808,35.9779,35.6664,35.7797,962600.0],["2012-10-09",35.9213,35.9213,35.2417,35.2606,898000.0],["2012-10-10",35.1379,35.1379,34.6754,34.8548,931200.0],["2012-10-11",35.0152,35.2323,34.902,35.0435,738000.0],["2012-10-12",34.968,35.2795,34.8076,35.1285,539300.0],["2012-10-15",35.1945,35.3455,35.0624,35.1473,912100.0],["2012-10-16",35.2134,35.4022,35.1473,35.2134,815600.0],["2012-10-17",35.4022,35.5154,35.2134,35.3927,968300.0],["2012-10-18",34.8737,35.4305,34.4489,35.3927,1166000.0],["2012-10-19",35.1568,35.4116,35.1096,35.27,1188000.0],["2012-10-22",35.1757,35.5438,35.1757,35.4683,736500.0],["2012-10-23",35.2606,35.3644,34.9869,35.2889,877800.0],["2012-10-24",35.3267,35.4116,35.1568,35.3644,803700.0],["2012-10-25",35.4966,35.8552,35.4399,35.5909,756800.0],["2012-10-26",35.6476,35.9685,35.5437,35.9496,731400.0],["2012-10-31",36.044,36.4404,35.9779,36.1006,1056700.0],["2012-11-01",36.1761,36.6103,36.044,36.497,942700.0],["2012-11-02",36.7141,36.8556,36.5159,36.5914,1125800.0],["2012-11-05",36.4687,36.6197,36.261,36.5442,707700.0],["2012-11-06",36.5442,36.7141,36.3082,36.6102,3424400.0],["2012-11-07",36.5819,36.5819,35.7419,35.9401,1250400.0],["2012-11-08",35.8741,36.0345,35.421,35.421,823500.0],["2012-11-09",35.3739,35.8269,35.2417,35.5154,869400.0],["2012-11-12",35.7325,35.8552,35.0246,35.1096,840500.0],["2012-11-13",34.9303,35.2229,34.8831,35.0152,1249200.0],["2012-11-14",34.9491,35.1473,34.5716,34.5716,1139700.0],["2012-11-15",34.5527,34.7132,34.3168,34.3451,815400.0],["2012-11-16",34.2696,34.3262,33.826,34.2979,1635400.0],["2012-11-19",34.5905,34.8831,34.5528,34.8265,2004300.0],["2012-11-20",34.8264,34.9586,34.6943,34.9114,1201400.0],["2012-11-21",34.8359,35.0624,34.6471,35.0341,950400.0],["2012-11-23",35.2323,35.3455,35.0435,35.2512,365200.0],["2012-11-26",34.7415,35.1473,34.7415,34.9586,952800.0],["2012-11-27",34.7887,34.9869,34.5716,34.817,700200.0],["2012-11-28",34.7887,34.8453,34.5528,34.8265,627900.0],["2012-11-29",34.9397,35.1285,34.7415,35.0435,665900.0],["2012-11-30",35.1096,35.2512,34.9869,35.2512,873300.0],["2012-12-03",35.2417,35.2795,34.6471,34.6943,899500.0],["2012-12-04",34.6377,34.902,34.3829,34.7226,1001600.0],["2012-12-05",34.7321,35.3172,34.6188,34.9586,893300.0],["2012-12-06",35.0435,35.1851,34.6755,35.1757,1047300.0],["2012-12-07",35.1096,35.4116,35.1002,35.3739,463800.0],["2012-12-10",35.4022,35.6948,35.355,35.4305,600700.0],["2012-12-11",35.4399,35.5626,35.0435,35.1096,973100.0],["2012-12-12",35.3267,35.421,35.053,35.1096,780100.0],["2012-12-13",35.1002,35.4116,34.8642,34.8925,774200.0],["2012-12-14",34.8831,34.9492,34.364,34.4206,1051000.0],["2012-12-17",34.6849,35.0813,34.5999,35.053,953500.0],["2012-12-18",35.0058,35.3927,34.7038,35.2512,1009100.0],["2012-12-19",35.2889,35.5721,35.0624,35.3644,992300.0],["2012-12-20",35.3833,35.9496,35.3455,35.8646,1101000.0],["2012-12-21",35.421,35.6381,35.2228,35.2228,907800.0],["2012-12-24",35.2323,35.3267,35.0152,35.1568,228800.0],["2012-12-26",35.1473,35.2134,34.4489,34.6282,732700.0],["2012-12-27",34.6471,34.6471,34.1658,34.5433,608800.0],["2012-12-28",34.2885,34.5811,34.1847,34.4867,581000.0],["2012-12-31",34.4206,34.751,34.2885,34.7415,701300.0],["2013-01-02",35.1096,35.8175,35.1096,35.7986,1036400.0],["2013-01-03",35.8363,36.3554,35.5721,36.0062,1126900.0],["2013-01-04",35.9873,36.2894,35.9685,36.195,586900.0],["2013-01-07",35.9873,36.1383,35.7136,35.7325,554600.0],["2013-01-08",35.7231,35.9118,35.3927,35.9118,649400.0],["2013-01-09",35.3739,35.9401,35.3739,35.4966,738600.0],["2013-01-10",35.7325,35.7325,35.3927,35.4966,392600.0],["2013-01-11",35.6004,35.9401,35.506,35.9401,621900.0],["2013-01-14",35.7231,36.2516,35.7231,35.8835,524900.0],["2013-01-15",35.6853,35.8835,35.5909,35.808,227500.0],["2013-01-16",35.7703,35.8741,35.4682,35.8269,675600.0],["2013-01-17",35.8741,36.4687,35.8458,36.2799,716000.0],["2013-01-18",36.1572,36.3365,35.7891,36.3177,523300.0],["2013-01-22",36.1195,36.4592,36.1195,36.261,519300.0],["2013-01-23",36.1195,36.2422,35.7325,36.044,1119900.0],["2013-01-24",36.1855,36.6669,36.0345,36.5064,774500.0],["2013-01-25",36.4215,36.5159,35.893,36.044,1064600.0],["2013-01-28",36.11,36.2516,35.7891,36.1195,874700.0],["2013-01-29",36.1383,36.4592,36.0345,36.4592,1153800.0],["2013-01-30",36.5159,36.7518,35.8174,36.3743,943900.0],["2013-01-31",34.9208,36.95,34.9208,35.7325,1693300.0],["2013-02-01",36.1761,37.0444,35.6853,36.9783,1276300.0],["2013-02-04",36.6197,36.8085,36.2516,36.497,977600.0],["2013-02-05",36.6102,37.1105,36.5631,37.1105,723600.0],["2013-02-06",37.1105,37.1954,36.8745,37.0822,497500.0],["2013-02-07",37.1388,37.252,36.884,36.8934,559500.0],["2013-02-08",37.0066,37.1293,36.8745,36.95,399600.0],["2013-02-11",37.0066,37.1954,36.8084,37.0633,474300.0],["2013-02-12",37.1482,37.2804,36.8368,36.884,382600.0],["2013-02-13",37.0255,37.2709,36.8368,37.2615,291200.0],["2013-02-14",37.1671,37.5824,37.1577,37.5446,569600.0],["2013-02-15",37.5446,37.7522,37.3653,37.554,581800.0],["2013-02-19",37.6012,37.7428,37.3087,37.403,388400.0],["2013-02-20",37.4691,37.4691,36.5253,36.6008,688200.0],["2013-02-21",36.3743,36.5442,36.0723,36.2327,865300.0],["2013-02-22",36.3554,36.7613,36.1289,36.5914,572200.0],["2013-02-25",36.5253,36.8556,35.7797,35.7797,561000.0],["2013-02-26",35.8741,36.0912,35.6381,36.044,585200.0],["2013-02-27",36.0911,36.6386,35.9307,36.5064,724900.0],["2013-02-28",36.5631,36.8368,36.3649,36.6857,844300.0],["2013-03-01",36.497,36.497,36.0062,36.1478,659200.0],["2013-03-04",36.0912,36.1478,35.8552,36.1478,649000.0],["2013-03-05",36.3177,36.4121,36.1478,36.3365,690400.0],["2013-03-06",36.497,36.8651,36.3649,36.7141,978300.0],["2013-03-07",36.6103,36.8745,36.6103,36.6669,567000.0],["2013-03-08",36.9406,37.3842,36.8462,37.3275,996600.0],["2013-03-11",37.0916,37.5069,37.0916,37.4125,635600.0],["2013-03-12",37.4408,37.5541,37.252,37.3747,347800.0],["2013-03-13",37.3936,37.5541,37.1577,37.5163,859000.0],["2013-03-14",37.7239,38.3469,37.5918,38.0165,863400.0],["2013-03-15",38.0071,38.2808,37.8372,38.2242,736600.0],["2013-03-18",37.7711,38.2619,37.6767,38.1864,432200.0],["2013-03-19",38.2147,38.5167,38.1109,38.3563,886800.0],["2013-03-20",38.5545,38.7338,38.4035,38.6017,1239100.0],["2013-03-21",38.4412,38.7527,38.2997,38.3186,1584100.0],["2013-03-22",38.3469,38.5356,37.5729,38.2525,1103900.0],["2013-03-25",38.2525,38.6017,38.243,38.3752,599000.0],["2013-03-26",38.5828,38.7244,38.177,38.7244,724100.0],["2013-03-27",38.4601,39.2623,38.2053,39.1396,1141500.0],["2013-03-28",39.1868,39.3473,38.8943,39.2718,1402900.0],["2013-04-01",39.1963,39.3756,38.7904,39.1113,539400.0],["2013-04-02",39.2623,39.4228,38.9603,39.4228,655400.0],["2013-04-03",39.3284,39.4511,38.328,38.6677,914000.0],["2013-04-04",38.6866,38.7999,38.479,38.5356,582900.0],["2013-04-05",38.177,38.5167,37.8561,38.4224,523900.0],["2013-04-08",38.4979,38.7999,38.479,38.7904,683900.0],["2013-04-09",38.7904,39.0358,38.5922,38.932,484800.0],["2013-04-10",39.0453,39.5077,38.7904,39.4417,947500.0],["2013-04-11",39.5077,39.5172,39.1963,39.3473,748200.0],["2013-04-12",39.234,39.234,38.6961,39.0169,470300.0],["2013-04-15",38.6961,38.6961,37.7239,37.7711,454100.0],["2013-04-16",38.2713,38.7244,37.9976,38.6961,898100.0],["2013-04-17",38.5922,38.7149,37.7995,38.2336,681700.0],["2013-04-18",39.1113,39.6399,37.8278,37.9693,1879000.0],["2013-04-19",38.2713,38.8565,37.9693,38.7716,1205300.0],["2013-04-22",38.7621,38.9226,38.4884,38.8187,979300.0],["2013-04-23",38.8848,39.47,38.7999,39.47,1038900.0],["2013-04-24",39.47,39.8475,39.4039,39.6776,1910100.0],["2013-04-25",39.687,39.8286,39.3378,39.621,871000.0],["2013-04-26",39.5549,39.6587,39.0925,39.385,1058800.0],["2013-04-29",39.6115,40.0457,39.4228,39.7248,960800.0],["2013-04-30",39.687,40.2816,39.3661,40.2816,1090100.0],["2013-05-01",40.2533,40.2533,39.6682,39.8003,876900.0],["2013-05-02",39.9702,40.3194,39.7814,40.225,972000.0],["2013-05-03",40.4893,41.0084,40.4893,40.6969,786200.0],["2013-05-06",40.9046,40.9046,40.5931,40.7724,342300.0],["2013-05-07",40.8668,41.1122,40.6969,41.1122,413300.0],["2013-05-08",41.216,41.4237,41.0839,41.4142,390700.0],["2013-05-09",41.2538,41.4425,41.0461,41.15,390800.0],["2013-05-10",41.1122,41.3198,41.0461,41.216,661200.0],["2013-05-13",41.2538,41.2915,40.9329,40.9612,743800.0],["2013-05-14",41.0273,41.4331,40.9423,41.3293,1029400.0],["2013-05-15",41.1688,41.6785,41.1688,41.5652,698700.0],["2013-05-16",41.5558,41.8201,41.2915,41.4048,786600.0],["2013-05-17",41.5935,41.669,41.4331,41.5652,962600.0],["2013-05-20",41.5275,41.6596,41.4425,41.5275,1100700.0],["2013-05-21",41.5652,41.754,41.4331,41.4331,1361300.0],["2013-05-22",41.452,41.754,41.0744,41.2632,1131400.0],["2013-05-23",40.9989,41.0178,40.5553,40.7252,2228900.0],["2013-05-24",40.4515,40.5554,40.159,40.3288,477200.0],["2013-05-28",40.7913,40.9234,40.6592,40.7536,748000.0],["2013-05-29",40.4987,40.5837,40.225,40.376,594500.0],["2013-05-30",40.4987,40.6309,40.1967,40.2156,535400.0],["2013-05-31",40.1118,40.4704,39.9513,39.9702,668800.0],["2013-06-03",40.1306,40.2156,39.5455,39.9985,827000.0],["2013-06-04",39.9324,40.2911,39.47,39.7909,756100.0],["2013-06-05",39.5738,39.6304,38.932,39.0075,718200.0],["2013-06-06",39.1491,39.923,39.0641,39.9041,887800.0],["2013-06-07",40.1118,40.7064,39.9796,40.6592,1185400.0],["2013-06-10",40.7724,40.999,40.5931,40.9518,860300.0],["2013-06-11",40.5837,40.8668,40.1401,40.1401,1411100.0],["2013-06-12",40.225,40.3477,39.2907,39.5738,1195100.0],["2013-06-13",39.5927,40.4987,39.5927,40.1118,1758600.0],["2013-06-14",40.1778,40.4327,39.6871,40.0551,1053900.0],["2013-06-17",40.3194,40.3383,40.0268,40.1023,779800.0],["2013-06-18",40.1778,40.2722,39.9891,40.0835,457400.0],["2013-06-19",40.0457,40.1023,39.1396,39.1774,1589200.0],["2013-06-20",38.7055,38.8093,38.0826,38.1958,920000.0],["2013-06-21",38.5828,38.6772,37.7051,37.9788,1261800.0],["2013-06-24",37.6484,38.2808,37.1105,38.0165,1168200.0],["2013-06-25",37.8561,38.2808,37.252,38.1864,1618900.0],["2013-06-26",38.4318,38.6489,37.941,38.2619,906400.0],["2013-06-27",38.479,38.7621,38.3657,38.5073,570600.0],["2013-06-28",38.5734,39.1396,38.2808,38.8187,2618300.0],["2013-07-01",39.0075,39.6682,38.932,39.1396,982800.0],["2013-07-02",39.0264,39.2623,38.7716,39.0453,824300.0],["2013-07-03",38.7621,38.9509,38.6206,38.8659,591800.0],["2013-07-05",39.0641,39.5927,38.9037,39.5455,445100.0],["2013-07-08",39.6493,39.7059,39.234,39.3284,651400.0],["2013-07-09",39.4322,39.5738,39.2057,39.5172,905300.0],["2013-07-10",39.4322,39.9513,39.3095,39.8758,654700.0],["2013-07-11",40.3949,40.5648,40.1778,40.4987,557900.0],["2013-07-12",40.5648,40.9612,40.3572,40.5176,1003300.0],["2013-07-15",40.4893,40.4893,39.9136,40.225,626600.0],["2013-07-16",40.074,40.3005,39.6682,39.9136,897100.0],["2013-07-17",40.1118,40.4421,39.7248,40.1118,1358500.0],["2013-07-18",41.1688,42.7072,40.6686,41.5841,2370700.0],["2013-07-19",41.6124,42.0466,41.4803,41.9427,1487200.0],["2013-07-22",42.0371,42.2259,41.8106,41.9333,1088200.0],["2013-07-23",42.1126,42.1976,41.754,41.8578,623600.0],["2013-07-24",42.1409,42.1409,41.5463,41.7823,703200.0],["2013-07-25",41.7634,41.8484,41.4803,41.5652,820800.0],["2013-07-26",41.4237,41.5558,41.1594,41.367,630200.0],["2013-07-29",41.3859,41.6785,41.3387,41.4331,479800.0],["2013-07-30",41.6407,41.7917,41.4331,41.6974,421100.0],["2013-07-31",41.7257,42.0749,41.3104,41.367,629700.0],["2013-08-01",41.8012,42.4524,41.6124,42.3863,1177400.0],["2013-08-02",42.3863,42.6129,42.207,42.5279,401100.0],["2013-08-05",42.4524,42.6884,42.1221,42.5373,546000.0],["2013-08-06",42.4807,42.5468,41.8484,42.1409,558400.0],["2013-08-07",42.0183,42.2636,41.8578,42.0371,598700.0],["2013-08-08",42.4335,42.5185,41.905,41.9239,488900.0],["2013-08-09",41.905,42.3014,41.905,42.0655,500700.0],["2013-08-12",41.7729,42.443,41.7068,42.3863,762600.0],["2013-08-13",42.5468,42.6223,42.3391,42.4618,649100.0],["2013-08-14",42.4713,42.8488,42.4335,42.6789,748100.0],["2013-08-15",42.292,42.3675,41.3765,41.7162,1143400.0],["2013-08-16",41.7351,42.1315,41.6124,41.669,803500.0],["2013-08-19",41.6785,42.1032,41.669,41.8106,837600.0],["2013-08-20",41.8295,42.2448,41.6124,41.7917,638900.0],["2013-08-21",41.5369,42.1881,41.5369,41.8484,1040200.0],["2013-08-22",41.9805,42.2542,41.8861,42.1032,736900.0],["2013-08-23",42.3486,42.5845,42.141,42.358,995800.0],["2013-08-26",42.3863,42.7922,42.2825,42.5185,677500.0],["2013-08-27",42.056,42.3108,41.5935,41.6974,522100.0],["2013-08-28",41.6219,41.6879,41.2255,41.3387,674100.0],["2013-08-29",41.2443,41.7729,41.2066,41.3482,377300.0],["2013-08-30",41.4142,41.4142,40.8385,41.0178,602000.0],["2013-09-03",41.4897,41.9994,41.0367,41.3859,1304000.0],["2013-09-04",41.3953,41.8012,41.2632,41.6407,719200.0],["2013-09-05",41.6691,41.6691,41.15,41.1688,709200.0],["2013-09-06",41.3293,41.3765,40.5082,41.1028,762600.0],["2013-09-09",41.2443,41.7445,41.1877,41.603,819900.0],["2013-09-10",41.8201,42.1315,41.5935,41.9616,595600.0],["2013-09-11",41.9144,41.9994,41.3859,41.7162,636300.0],["2013-09-12",41.754,41.754,40.9989,41.1311,762600.0],["2013-09-13",41.2632,41.4614,41.0556,41.3293,564900.0],["2013-09-16",41.7823,42.2353,41.603,41.7729,640600.0],["2013-09-17",41.7729,41.905,41.452,41.5747,308900.0],["2013-09-18",41.6502,41.9994,41.2726,41.8672,553000.0],["2013-09-19",41.9239,42.1315,41.3576,41.5652,542200.0],["2013-09-20",41.4897,41.6785,40.9234,41.0839,885500.0],["2013-09-23",40.9235,41.1688,40.7064,40.9612,531700.0],["2013-09-24",40.8763,41.1783,40.8385,41.0273,413800.0],["2013-09-25",39.5455,41.0933,39.4983,40.7441,4129800.0],["2013-09-26",40.7347,41.0367,40.3194,40.5742,2343800.0],["2013-09-27",40.527,40.5365,40.0363,40.159,2133200.0],["2013-09-30",39.7437,40.2061,39.7248,39.9041,2039000.0],["2013-10-01",39.7343,40.2911,39.6871,39.8664,1265700.0],["2013-10-02",39.6776,40.225,39.47,39.923,1016100.0],["2013-10-03",39.8569,39.9702,39.3284,39.4889,921900.0],["2013-10-04",39.5455,39.9324,39.4322,39.5266,874800.0],["2013-10-07",39.1774,39.5549,38.9226,39.3379,1255300.0],["2013-10-08",38.7432,39.4983,38.6961,39.0924,1929300.0],["2013-10-09",39.1113,39.3756,38.8376,38.8943,1412600.0],["2013-10-10",39.4133,39.5077,38.7338,38.932,2114100.0],["2013-10-11",38.9698,39.1774,38.7621,39.1396,901000.0],["2013-10-14",39.0169,39.3378,38.932,39.2057,882100.0],["2013-10-15",39.2907,39.2907,38.781,38.8565,1301100.0],["2013-10-16",39.1868,39.1868,38.3752,38.545,2440000.0],["2013-10-17",38.4884,39.1397,37.5352,38.2714,5862200.0],["2013-10-18",38.4412,38.6394,37.6296,38.026,2988800.0],["2013-10-21",38.1203,38.1864,37.5918,38.0071,2728000.0],["2013-10-22",38.2808,38.5545,38.1109,38.4979,2063800.0],["2013-10-23",38.4884,38.4884,37.7994,37.9976,1322800.0],["2013-10-24",38.2242,38.6111,38.2242,38.4601,887800.0],["2013-10-25",38.4129,39.1491,38.4035,39.0736,1266700.0],["2013-10-28",39.017,39.1868,38.8093,38.9886,1318700.0],["2013-10-29",39.083,39.2151,38.7716,38.8282,941600.0],["2013-10-30",38.9603,38.9603,38.1675,38.3374,1217100.0],["2013-10-31",40.4232,41.603,39.5927,41.15,7951800.0],["2013-11-01",40.8574,41.4897,40.6309,40.9234,2126300.0],["2013-11-04",41.0367,41.2066,40.7158,41.0556,1420900.0],["2013-11-05",40.8479,40.9706,40.4421,40.6592,1504400.0],["2013-11-06",40.8668,40.8951,40.5648,40.8102,975100.0],["2013-11-07",40.8007,41.518,40.6969,40.7347,2055600.0],["2013-11-08",40.7819,41.1405,40.612,40.7724,1364900.0],["2013-11-11",40.7913,41.1311,40.6875,40.9234,676800.0],["2013-11-12",40.8951,40.914,40.4704,40.6214,854900.0],["2013-11-13",40.4138,40.9046,40.3949,40.9046,1381700.0],["2013-11-14",40.9612,41.0556,40.5554,40.7724,1055100.0],["2013-11-15",41.0461,41.15,40.7819,41.0745,949700.0],["2013-11-18",41.0461,41.7068,40.9329,41.4425,1276800.0],["2013-11-19",41.2915,41.8956,41.1311,41.2066,1038200.0],["2013-11-20",41.2821,41.4897,40.7158,40.9046,976300.0],["2013-11-21",41.0273,41.4048,40.8763,41.1688,578500.0],["2013-11-22",41.1594,41.2726,41.0744,41.2349,566200.0],["2013-11-25",41.3293,41.4331,41.1311,41.2726,589100.0],["2013-11-26",41.2349,41.4425,40.9234,41.2821,970600.0],["2013-11-27",41.3198,41.9428,41.2821,41.5275,796700.0],["2013-11-29",41.5275,41.8106,41.5275,41.6596,417800.0],["2013-12-02",41.6407,42.4147,41.518,42.1221,1156300.0],["2013-12-03",41.99,42.1221,41.3482,41.7729,1072500.0],["2013-12-04",41.6502,41.9428,41.1972,41.3576,1057800.0],["2013-12-05",41.2726,41.5275,41.1971,41.3765,545600.0],["2013-12-06",41.5652,41.8106,41.2632,41.3198,953400.0],["2013-12-09",41.3859,41.603,41.3387,41.3765,1014900.0],["2013-12-10",41.3482,41.5086,40.8574,40.9895,1431000.0],["2013-12-11",41.0839,41.0839,40.6403,40.6781,607100.0],["2013-12-12",40.678,40.9234,40.4893,40.8385,715900.0],["2013-12-13",40.8479,41.0933,40.6592,40.8574,599900.0],["2013-12-16",40.9612,41.2066,40.4987,40.8291,1707600.0],["2013-12-17",40.8574,41.0178,40.4987,40.8763,1027400.0],["2013-12-18",41.2066,41.3293,40.6686,41.2915,630900.0],["2013-12-19",41.2066,41.367,40.8479,41.216,613100.0],["2013-12-20",41.1971,41.4708,41.065,41.216,747100.0],["2013-12-23",41.3293,41.367,41.1122,41.1688,656100.0],["2013-12-24",41.1688,41.518,41.0461,41.3293,266000.0],["2013-12-26",41.4048,41.5463,41.1971,41.4614,455700.0],["2013-12-27",41.5652,41.6879,41.3198,41.367,510500.0],["2013-12-30",41.3387,42.0088,41.2821,41.9899,558300.0],["2013-12-31",42.0277,42.2165,41.7823,42.0655,431900.0],["2014-01-02",41.9522,42.0183,41.4142,41.8861,935800.0],["2014-01-03",41.8484,41.9711,41.7257,41.8295,421200.0],["2014-01-06",41.8389,41.9428,41.4237,41.8389,692500.0],["2014-01-07",41.8956,42.1032,41.8484,41.9711,911400.0],["2014-01-08",42.4335,42.6034,41.5086,41.518,2271300.0],["2014-01-09",41.6407,42.2825,41.5747,42.1881,1974400.0],["2014-01-10",42.1598,42.4902,41.9616,42.0938,588900.0],["2014-01-13",41.6502,41.9522,40.4798,40.7064,2299700.0],["2014-01-14",40.6969,40.9046,39.9608,40.5931,1859700.0],["2014-01-15",40.612,40.8763,40.4044,40.5931,698100.0],["2014-01-16",40.612,40.7252,40.3572,40.527,984600.0],["2014-01-17",40.5082,40.5554,40.074,40.0929,497500.0],["2014-01-21",40.1873,40.461,39.7626,40.0551,1221000.0],["2014-01-22",40.1495,40.3383,39.9608,40.3005,930700.0],["2014-01-23",40.0835,40.3288,39.6399,39.8758,1059600.0],["2014-01-24",39.6682,39.6682,38.6961,38.7149,1265000.0],["2014-01-27",38.7055,39.0924,37.9693,38.2997,1428300.0],["2014-01-28",38.243,38.4884,37.7051,37.8655,2791900.0],["2014-01-29",37.7145,38.6206,37.6862,38.3657,1344200.0],["2014-01-30",38.7621,39.2152,38.6772,38.781,1523600.0],["2014-01-31",38.3846,39.017,38.1109,38.7904,1347200.0],["2014-02-03",39.1019,39.1019,37.9882,38.0543,1380600.0],["2014-02-04",36.8084,39.3378,35.1945,38.7621,4380700.0],["2014-02-05",38.5922,38.6489,37.9316,38.177,1435500.0],["2014-02-06",38.9509,39.4228,38.3657,39.319,1845700.0],["2014-02-07",39.9796,40.2345,39.4794,40.1212,1828600.0],["2014-02-10",39.9419,40.2533,39.8475,40.2345,1071000.0],["2014-02-11",40.1967,40.9989,40.0551,40.9706,1061000.0],["2014-02-12",40.9329,41.2632,40.8196,41.1216,1226100.0],["2014-02-13",40.7724,41.754,40.7536,41.452,1898000.0],["2014-02-14",41.3387,41.8295,41.2443,41.7634,787600.0],["2014-02-18",41.8861,42.2731,41.8673,41.9899,1308100.0],["2014-02-19",41.8861,42.4713,41.6785,41.7634,1461300.0],["2014-02-20",41.8767,42.0277,41.3576,41.7162,1399500.0],["2014-02-21",41.7634,42.0088,41.603,41.8201,864300.0],["2014-02-24",41.8389,42.0654,41.7823,41.8578,850800.0],["2014-02-25",41.8672,42.0654,41.6879,41.9994,949800.0],["2014-02-26",41.9994,42.2825,41.9994,42.1598,813600.0],["2014-02-27",42.1504,42.3297,41.9994,42.2448,991400.0],["2014-02-28",42.2353,42.6034,42.1315,42.4902,667100.0],["2014-03-03",42.0938,42.2165,41.7917,42.0371,837300.0],["2014-03-04",42.3392,42.5657,42.0088,42.1315,988500.0],["2014-03-05",42.1315,42.4902,41.9994,42.3391,1651100.0],["2014-03-06",42.3863,42.5468,42.0277,42.0655,1028700.0],["2014-03-07",42.207,42.2636,41.603,41.8956,740200.0],["2014-03-10",41.8106,41.9144,41.3104,41.669,934700.0],["2014-03-11",41.6785,42.0277,41.4897,41.5841,882300.0],["2014-03-12",41.4048,41.8389,41.1216,41.518,1050600.0],["2014-03-13",41.5747,41.905,41.3765,41.7729,1085000.0],["2014-03-14",41.6124,42.4713,41.5275,41.9994,2931400.0],["2014-03-17",42.0371,42.1598,41.5463,41.7068,1942500.0],["2014-03-18",41.7068,42.3297,41.7068,42.1881,1127100.0],["2014-03-19",42.1882,42.2542,41.4614,41.6219,1281300.0],["2014-03-20",41.5464,41.8484,41.3859,41.5935,1274900.0],["2014-03-21",41.8106,41.9333,41.5275,41.5747,1230300.0],["2014-03-24",41.603,41.9805,41.1216,41.1405,1578100.0],["2014-03-25",41.2538,41.5275,41.2538,41.3859,1329700.0],["2014-03-26",41.5369,41.6313,40.8008,40.9423,1155300.0],["2014-03-27",41.1405,41.2255,40.7441,41.15,649000.0],["2014-03-28",41.4142,41.6879,41.2726,41.4048,583000.0],["2014-03-31",41.4331,42.2825,41.4331,42.2259,806900.0],["2014-04-01",42.141,42.7072,42.141,42.6506,1289200.0],["2014-04-02",42.6789,43.4151,42.3392,43.349,1099600.0],["2014-04-03",43.2263,43.2263,42.8205,42.9526,715700.0],["2014-04-04",43.2263,43.4528,42.5468,42.7733,526400.0],["2014-04-07",42.5185,42.7827,42.056,42.0749,1154100.0],["2014-04-08",42.141,42.5845,41.8673,42.3108,1071400.0],["2014-04-09",42.1881,42.9621,42.1881,42.8394,1113000.0],["2014-04-10",42.7827,43.1225,42.1976,42.2353,1334100.0],["2014-04-11",42.0466,42.2353,41.6313,41.7068,1002900.0],["2014-04-14",42.0371,42.2542,41.7634,42.1881,1332100.0],["2014-04-15",42.3108,43.4528,41.9899,43.3585,3543200.0],["2014-04-16",43.585,43.9531,43.4057,43.9153,2000400.0],["2014-04-17",43.7077,44.6515,42.5279,43.9719,4034500.0],["2014-04-21",44.2645,44.2645,43.5472,43.8304,1111500.0],["2014-04-22",43.9059,44.5193,43.8021,44.2645,1122400.0],["2014-04-23",44.642,44.793,44.1041,44.6043,1520100.0],["2014-04-24",44.7836,45.0762,44.6232,44.9724,1536000.0],["2014-04-25",44.8686,44.9535,44.5288,44.8402,1294200.0],["2014-04-28",45.0196,45.18,44.5571,44.793,1209400.0],["2014-04-29",45.0007,45.0762,44.3589,44.4061,844700.0],["2014-04-30",44.5005,44.6798,44.1513,44.5193,1386200.0],["2014-05-01",44.5099,44.7836,44.2645,44.4344,715700.0],["2014-05-02",44.4627,44.6515,44.1701,44.189,719200.0],["2014-05-05",44.0286,44.6515,43.9436,44.5948,812300.0],["2014-05-06",44.5005,44.5571,44.2362,44.4722,490100.0],["2014-05-07",44.576,45.5953,44.3589,45.5953,1346300.0],["2014-05-08",45.5386,45.7557,45.2555,45.6236,1177200.0],["2014-05-09",45.6425,45.7746,45.416,45.7274,824500.0],["2014-05-12",45.8218,46.0294,45.633,45.9351,746100.0],["2014-05-13",45.9067,46.0861,45.8124,45.9162,615800.0],["2014-05-14",45.935,46.6429,45.7274,46.3031,953100.0],["2014-05-15",46.1521,46.3503,45.5481,45.8784,1107400.0],["2014-05-16",45.7463,45.9539,45.3405,45.784,727500.0],["2014-05-19",45.7085,46.4447,45.7085,46.4353,994300.0],["2014-05-20",46.2748,46.4353,45.8879,45.9067,781200.0],["2014-05-21",45.9822,46.2748,45.6708,45.8218,1307300.0],["2014-05-22",45.8124,46.02,45.6897,45.6991,669200.0],["2014-05-23",45.7652,45.8973,45.567,45.7652,816300.0],["2014-05-27",45.9634,46.0483,45.8218,45.9162,627900.0],["2014-05-28",45.9067,46.0861,45.7557,45.7746,718500.0],["2014-05-29",45.7746,46.1049,45.6802,46.1049,845000.0],["2014-05-30",46.0389,46.2371,45.9256,46.1049,613000.0],["2014-06-02",46.2182,46.2843,45.8124,46.1521,454600.0],["2014-06-03",45.8973,46.3409,45.8312,46.2465,665100.0],["2014-06-04",46.1804,46.2465,46.02,46.1049,506700.0],["2014-06-05",46.2371,46.709,45.9067,46.6901,666500.0],["2014-06-06",47.0016,47.4263,46.8128,47.4168,1391300.0],["2014-06-09",47.2941,47.8604,47.1903,47.8321,997500.0],["2014-06-10",47.6339,48.0303,47.313,47.6245,736800.0],["2014-06-11",47.3508,47.4546,47.0582,47.1526,586300.0],["2014-06-12",47.0016,47.0393,46.3975,46.558,512400.0],["2014-06-13",46.5485,46.8789,46.1804,46.7373,1161700.0],["2014-06-16",46.7184,46.8034,46.1049,46.2276,594500.0],["2014-06-17",46.1427,46.5202,45.9823,46.2843,1034200.0],["2014-06-18",46.2654,46.4636,45.9917,46.4258,478700.0],["2014-06-19",46.5296,46.6051,46.3409,46.4541,711900.0],["2014-06-20",46.5863,46.775,46.407,46.5202,868200.0],["2014-06-23",46.1993,47.1903,45.9917,47.1337,1120400.0],["2014-06-24",46.8977,47.5584,46.5297,47.0582,727300.0],["2014-06-25",46.7279,46.9638,46.624,46.7656,642600.0],["2014-06-26",46.8883,47.011,46.4447,46.709,621800.0],["2014-06-27",46.6335,47.0487,46.3975,46.624,1393100.0],["2014-06-30",46.6807,47.0488,46.3031,46.9638,736300.0],["2014-07-01",47.1148,47.5395,46.8411,47.1903,601700.0],["2014-07-02",47.313,47.5206,46.9827,47.3602,1069000.0],["2014-07-03",47.5773,47.8982,47.4735,47.8132,676200.0],["2014-07-07",47.7188,47.9548,47.5112,47.7943,718500.0],["2014-07-08",47.6245,48.0114,47.464,48.002,764900.0],["2014-07-09",48.0209,48.2757,47.766,48.2663,810800.0],["2014-07-10",47.8132,48.5588,47.6622,48.1813,1131100.0],["2014-07-11",48.3323,48.4928,48.0114,48.1247,993400.0],["2014-07-14",48.2663,48.4645,48.0397,48.0964,620800.0],["2014-07-15",48.1813,48.5966,48.153,48.2285,737300.0],["2014-07-16",48.4267,48.5305,47.8604,47.9076,610900.0],["2014-07-17",47.6811,47.9359,47.2281,47.3036,571900.0],["2014-07-18",47.6717,48.4078,47.3696,48.4078,772900.0],["2014-07-21",48.4173,48.6627,48.0775,48.5777,937500.0],["2014-07-22",48.0209,48.0869,45.633,46.1333,3497200.0],["2014-07-23",45.9822,46.1616,44.8402,45.1611,2331200.0],["2014-07-24",45.1139,46.0577,45.1139,46.0106,1194000.0],["2014-07-25",45.869,46.0294,45.5953,45.7652,875600.0],["2014-07-28",45.6614,45.8312,45.1989,45.265,621000.0],["2014-07-29",45.1895,45.5104,44.8874,44.9158,1113100.0],["2014-07-30",44.8402,45.18,44.491,44.7553,806600.0],["2014-07-31",44.425,44.5477,43.651,43.9342,1186400.0],["2014-08-01",43.8398,44.038,43.0753,43.3773,1917700.0],["2014-08-04",43.4528,43.7171,43.2263,43.4528,1458600.0],["2014-08-05",43.198,43.4717,42.8111,42.9149,747800.0],["2014-08-06",42.6695,43.8587,42.6034,43.7737,1379500.0],["2014-08-07",44.1041,44.2551,43.7171,43.8398,1265800.0],["2014-08-08",43.7832,43.8115,43.4434,43.7454,526300.0],["2014-08-11",43.8681,44.0097,43.3868,43.5,516400.0],["2014-08-12",43.198,43.585,43.198,43.5189,402200.0],["2014-08-13",43.6133,43.8115,43.2263,43.3773,651900.0],["2014-08-14",43.4623,43.7266,43.3585,43.6227,583200.0],["2014-08-15",43.7266,43.9436,43.4812,43.8398,503000.0],["2014-08-18",43.9247,44.4344,43.9247,44.4155,675900.0],["2014-08-19",44.5099,44.6609,44.3495,44.3683,467100.0],["2014-08-20",44.2173,44.3778,43.9625,44.1796,478200.0],["2014-08-21",44.3023,44.7459,44.1985,44.4438,1031800.0],["2014-08-22",44.5288,44.5854,44.0852,44.1512,579400.0],["2014-08-25",44.3495,44.3495,43.7643,44.0852,641400.0],["2014-08-26",44.1701,44.9535,44.1513,44.9252,1089200.0],["2014-08-27",44.8402,45.1234,44.727,45.0951,619700.0],["2014-08-28",44.9157,45.5009,44.6892,45.4443,1966000.0],["2014-08-29",45.4915,45.5858,45.2555,45.5575,675900.0],["2014-09-02",46.5863,47.5678,46.5108,47.3036,3141400.0],["2014-09-03",47.5301,47.7849,47.2186,47.2753,1055500.0],["2014-09-04",47.4735,47.6339,46.9355,46.9544,1361700.0],["2014-09-05",46.86,47.6811,46.6712,47.6528,1104700.0],["2014-09-08",47.4923,47.8699,47.0582,47.1242,1388700.0],["2014-09-09",47.011,47.2092,46.8411,46.9827,736100.0],["2014-09-10",46.7939,46.8883,46.407,46.6901,1210200.0],["2014-09-11",46.5957,47.0204,46.4825,46.8222,806300.0],["2014-09-12",46.8411,46.9638,46.2654,46.3409,936400.0],["2014-09-15",46.4447,46.5108,46.1238,46.1993,771000.0],["2014-09-16",46.0577,46.2465,45.6991,45.7274,1069100.0],["2014-09-17",45.4443,45.6897,44.3211,44.5382,1975600.0],["2014-09-18",44.4533,44.5288,43.8681,44.34,1037700.0],["2014-09-19",44.4344,44.5099,43.8492,43.887,1218600.0],["2014-09-22",43.7832,43.9059,43.283,43.6794,1814200.0],["2014-09-23",43.7171,43.8964,43.283,43.5472,1194000.0],["2014-09-24",43.6038,43.6699,43.1603,43.4717,766900.0],["2014-09-25",43.3396,43.3396,42.7544,42.7733,694300.0],["2014-09-26",42.7733,42.7733,42.358,42.4524,636600.0],["2014-09-29",42.1976,42.4241,41.754,42.3863,1721300.0],["2014-09-30",42.2353,42.4147,41.8295,42.0183,1103900.0],["2014-10-01",42.056,42.1409,41.5652,41.8578,1718400.0],["2014-10-02",41.6879,41.8012,41.1877,41.603,1670000.0],["2014-10-03",41.754,41.7917,41.4237,41.4709,1497400.0],["2014-10-06",41.5935,42.358,41.5935,42.0938,1073900.0],["2014-10-07",42.2731,42.6128,41.6407,41.7068,1412100.0],["2014-10-08",41.8012,42.8394,41.603,42.7922,930900.0],["2014-10-09",42.6695,42.896,41.9239,42.0371,1073000.0],["2014-10-10",41.9333,42.0843,41.2915,41.3387,851800.0],["2014-10-13",41.1783,41.452,40.5365,40.5648,879100.0],["2014-10-14",40.6781,41.0839,40.3383,40.763,1011000.0],["2014-10-15",40.376,42.0749,40.1118,41.3859,1727100.0],["2014-10-16",40.9612,42.3769,40.5931,42.3486,1791800.0],["2014-10-17",43.5755,44.8308,43.1603,43.6227,2529300.0],["2014-10-20",43.585,44.2362,43.2641,44.0946,1334200.0],["2014-10-21",44.4155,45.1234,44.1513,45.0101,842000.0],["2014-10-22",45.1894,45.2838,44.2268,44.3683,1097400.0],["2014-10-23",44.6043,45.1328,44.3306,44.6043,725300.0],["2014-10-24",44.7364,45.0196,44.2928,44.878,366500.0],["2014-10-27",44.6043,44.6232,43.5944,44.0191,1028900.0],["2014-10-28",44.2928,44.878,44.0097,44.878,622000.0],["2014-10-29",44.8214,45.0667,44.2362,44.5571,987600.0],["2014-10-30",44.2928,44.6515,43.9625,44.2645,844300.0],["2014-10-31",44.7742,45.3027,44.3966,45.2366,980200.0],["2014-11-03",45.4443,45.5009,44.4438,44.5571,709500.0],["2014-11-04",44.5193,45.0762,44.4722,44.7459,420500.0],["2014-11-05",44.9441,45.6425,44.7175,45.567,702700.0],["2014-11-06",45.5953,45.9822,45.331,45.9162,759300.0],["2014-11-07",45.9822,46.2182,45.6897,46.1049,1001700.0],["2014-11-10",46.0389,46.4164,46.0389,46.3881,375100.0],["2014-11-11",46.3786,46.6524,46.2843,46.5297,581200.0],["2014-11-12",46.4636,46.6146,45.7369,46.4164,818500.0],["2014-11-13",46.322,46.3692,44.9629,45.3216,1063400.0],["2014-11-14",45.2083,45.7463,44.7931,44.8686,883400.0],["2014-11-17",44.8685,45.7368,44.8685,45.5764,1120900.0],["2014-11-18",45.567,45.9445,45.3499,45.6708,765700.0],["2014-11-19",45.633,46.0578,45.1895,45.9634,974500.0],["2014-11-20",45.718,46.1333,45.718,46.1238,917000.0],["2014-11-21",46.0861,46.5391,45.7463,46.0389,862400.0],["2014-11-24",46.0389,46.1616,45.7085,46.0672,846300.0],["2014-11-25",46.1804,46.3031,46.0011,46.2088,868800.0],["2014-11-26",46.2276,46.3031,45.9634,46.2843,411800.0],["2014-11-28",46.1144,46.8977,46.1049,46.7184,689300.0],["2014-12-01",46.7467,47.2941,46.3975,47.2469,1344100.0],["2014-12-02",47.2092,47.5773,46.9166,47.4546,586100.0],["2014-12-03",47.5018,48.3889,47.3791,48.3512,666500.0],["2014-12-04",48.3795,48.8231,48.2002,48.455,1306000.0],["2014-12-05",48.5022,48.606,48.2191,48.3795,882000.0],["2014-12-08",48.3229,48.4739,47.6717,47.7849,520600.0],["2014-12-09",47.4451,47.8699,47.2186,47.851,333200.0],["2014-12-10",47.8227,47.8604,46.9449,47.011,641500.0],["2014-12-11",47.0865,47.3036,46.4353,46.5202,829700.0],["2014-12-12",46.1804,46.4542,45.7652,45.8124,529200.0],["2014-12-15",46.0766,46.3409,45.718,45.7746,1398200.0],["2014-12-16",45.5198,46.0483,45.4537,45.5953,520200.0],["2014-12-17",45.7368,46.4825,45.4443,46.4447,698600.0],["2014-12-18",47.0771,47.4829,46.5674,47.4546,742100.0],["2014-12-19",47.6716,48.2757,47.5206,48.2096,850700.0],["2014-12-22",48.2379,48.8514,48.2096,48.8514,563500.0],["2014-12-23",48.8703,49.5687,48.606,49.3705,774300.0],["2014-12-24",49.3233,49.4271,48.9741,49.0591,258000.0],["2014-12-26",49.2667,49.4271,48.993,49.0591,239400.0],["2014-12-29",48.8325,49.2667,48.6721,49.1629,404600.0],["2014-12-30",49.144,49.4177,48.8231,48.8514,328000.0],["2014-12-31",48.842,48.842,48.0303,48.0397,284800.0],["2015-01-02",48.0397,48.3134,47.4546,47.8227,522300.0],["2015-01-05",47.4451,47.6905,46.8977,47.0016,555000.0],["2015-01-06",46.2465,46.5674,44.4061,45.1706,2107800.0],["2015-01-07",45.482,45.5953,45.029,45.5009,1116500.0],["2015-01-08",45.5103,46.0672,45.3971,46.0672,736400.0],["2015-01-09",46.1899,46.3692,44.944,44.9724,1040700.0],["2015-01-12",44.9157,45.1706,44.3778,44.9818,605200.0],["2015-01-13",45.3688,45.5103,44.3211,44.6798,956600.0],["2015-01-14",44.2645,44.8497,44.0097,44.7742,816400.0],["2015-01-15",45.0007,45.0007,43.9436,43.9436,912100.0],["2015-01-16",43.9342,44.1041,43.349,43.6133,1007300.0],["2015-01-20",43.6322,44.3495,43.3773,44.038,1262900.0],["2015-01-21",43.8964,44.7931,43.5378,44.4816,845300.0],["2015-01-22",44.8874,45.331,44.6137,45.0101,800300.0],["2015-01-23",44.8497,44.9346,43.5944,43.5944,689300.0],["2015-01-26",43.7171,43.7832,42.7922,43.3301,1467600.0],["2015-01-27",42.9432,43.3679,42.6034,43.0848,935900.0],["2015-01-28",43.3962,43.6133,42.358,42.4052,1221200.0],["2015-01-29",42.5845,42.5845,41.3859,41.8389,1807800.0],["2015-01-30",41.4992,42.1598,41.4803,41.8201,1261900.0],["2015-02-02",41.9711,42.4052,41.6407,42.2353,1352900.0],["2015-02-03",42.4241,43.2546,42.4052,42.8016,1404100.0],["2015-02-04",42.8016,43.6982,42.6412,43.1697,2164100.0],["2015-02-05",45.3027,46.1049,44.6043,45.3593,2555800.0],["2015-02-06",45.3499,45.3782,44.3306,44.491,1383600.0],["2015-02-09",44.0946,44.7081,43.9531,44.1701,1408100.0],["2015-02-10",44.3778,47.5867,44.3778,47.5018,2853300.0],["2015-02-11",47.6056,47.6056,46.6807,46.7656,1273400.0],["2015-02-12",46.9827,47.5018,46.9449,47.1054,1034500.0],["2015-02-13",47.2564,47.8793,47.1809,47.8038,928100.0],["2015-02-17",47.3413,47.6905,47.2186,47.3885,998600.0],["2015-02-18",47.3885,49.2289,47.2658,49.2006,1476300.0],["2015-02-19",49.2856,49.4743,48.54,48.6721,1272800.0],["2015-02-20",48.5116,48.8514,47.7755,48.8137,776600.0],["2015-02-23",48.5683,49.4649,48.4456,49.295,769600.0],["2015-02-24",49.1817,49.4743,48.8892,49.1912,666700.0],["2015-02-25",49.295,50.1822,48.9647,49.597,1276100.0],["2015-02-26",49.597,49.9462,49.3705,49.8235,614400.0],["2015-02-27",49.8802,50.3049,49.7197,50.0217,1123400.0],["2015-03-02",50.0217,50.1822,49.3611,50.1444,874000.0],["2015-03-03",50.3521,50.3521,49.4932,50.0312,1174500.0],["2015-03-04",49.7763,49.7763,49.2195,49.3799,1186900.0],["2015-03-05",49.5498,49.6159,48.2851,48.7854,1528400.0],["2015-03-06",48.5683,48.7759,47.5867,47.9076,1469800.0],["2015-03-09",47.9642,48.1341,47.8887,48.002,631200.0],["2015-03-10",47.6811,48.0209,47.4735,47.6811,748400.0],["2015-03-11",47.4357,47.7755,47.0204,47.3885,1007700.0],["2015-03-12",47.5018,48.1719,47.3225,48.1436,1049700.0],["2015-03-13",47.9831,48.0964,47.0487,47.3319,476000.0],["2015-03-16",47.464,48.153,47.3791,48.1341,830200.0],["2015-03-17",47.8793,48.3701,47.6716,48.1624,654600.0],["2015-03-18",48.1813,50.3898,48.153,50.2577,1985800.0],["2015-03-19",49.9934,50.0029,49.4838,49.9274,771400.0],["2015-03-20",50.0784,50.2105,49.6725,50.1067,967200.0],["2015-03-23",50.2577,50.3238,49.7008,49.9745,611100.0],["2015-03-24",49.8707,50.286,49.5781,50.2105,911400.0],["2015-03-25",50.1822,50.1822,49.0119,49.1062,746300.0],["2015-03-26",48.908,49.0685,48.5494,48.8892,850400.0],["2015-03-27",48.757,49.1157,48.5777,49.1062,724900.0],["2015-03-30",49.6442,50.6824,49.5215,50.6541,948900.0],["2015-03-31",50.7673,50.9939,50.3615,50.9844,1158500.0],["2015-04-01",51.1543,51.1826,50.5125,51.1165,1573600.0],["2015-04-02",51.126,51.2204,50.7862,51.0599,971800.0],["2015-04-06",50.9183,52.1359,50.7579,51.9754,700900.0],["2015-04-07",51.8999,51.9471,51.5507,51.8433,1455700.0],["2015-04-08",51.7206,52.3624,51.3431,52.3341,961700.0],["2015-04-09",52.2397,52.6833,51.9188,52.117,1379300.0],["2015-04-10",51.3714,51.8905,51.1826,51.6451,1069300.0],["2015-04-13",51.4469,52.0037,51.1826,51.6357,973300.0],["2015-04-14",51.6828,51.9188,51.428,51.6262,879100.0],["2015-04-15",51.6262,51.9093,51.2864,51.3714,1333300.0],["2015-04-16",51.3336,51.4374,50.5314,51.1071,1752000.0],["2015-04-17",50.588,52.7399,49.3139,51.277,2386800.0],["2015-04-20",51.4658,51.7583,50.89,51.277,740400.0],["2015-04-21",52.2491,52.3812,51.3525,51.4941,1500300.0],["2015-04-22",51.4846,51.7678,51.1732,51.6734,788800.0],["2015-04-23",51.5696,51.9565,51.4186,51.7583,598700.0],["2015-04-24",51.9471,52.2397,51.6451,52.1831,448800.0],["2015-04-27",52.3812,52.6455,52.0132,52.0981,901300.0],["2015-04-28",52.032,52.3529,51.8244,52.1264,584400.0],["2015-04-29",51.7772,52.0415,51.3619,51.5696,530800.0],["2015-04-30",51.2298,51.6073,50.8995,51.2109,1035900.0],["2015-05-01",51.1637,52.2019,51.1637,52.1359,654900.0],["2015-05-04",52.3907,52.5983,51.8999,52.1359,746900.0],["2015-05-05",52.2302,52.2774,51.3242,51.4563,604400.0],["2015-05-06",51.6828,51.8244,51.0316,51.5601,895100.0],["2015-05-07",51.4091,51.73,51.1637,51.4186,764800.0],["2015-05-08",51.6734,52.1453,51.428,51.8244,643100.0],["2015-05-11",51.7017,52.3341,51.5129,52.032,647900.0],["2015-05-12",51.8527,51.9188,51.0033,51.1732,992100.0],["2015-05-13",51.4186,51.9943,51.2487,51.4563,459800.0],["2015-05-14",51.815,52.1925,51.5318,52.1547,348200.0],["2015-05-15",52.3341,52.5134,51.8999,52.117,633900.0],["2015-05-18",52.0981,53.4666,51.881,53.4477,876500.0],["2015-05-19",53.5044,53.6931,53.3345,53.41,819500.0],["2015-05-20",53.5988,53.8725,53.3156,53.3817,522400.0],["2015-05-21",53.3062,53.4383,52.9475,53.1741,334800.0],["2015-05-22",53.0891,53.1552,52.655,52.7965,228200.0],["2015-05-26",52.5511,52.7682,52.0604,52.5417,652100.0],["2015-05-27",52.5983,53.2495,52.2869,53.1835,565000.0],["2015-05-28",53.2495,53.4855,52.6361,52.8437,596000.0],["2015-05-29",52.5606,52.806,51.7867,52.1831,925200.0],["2015-06-01",52.1925,52.419,51.881,52.2019,539600.0],["2015-06-02",52.0509,52.1642,51.5885,51.6168,702800.0],["2015-06-03",51.6545,52.1831,51.3808,52.1736,959600.0],["2015-06-04",51.7206,51.966,51.5129,51.8338,522000.0],["2015-06-05",51.513,52.5983,51.4563,52.5794,586000.0],["2015-06-08",52.4851,52.7305,52.2585,52.4001,643100.0],["2015-06-09",52.2586,53.0419,52.2586,52.4284,757800.0],["2015-06-10",52.6172,52.9192,52.5323,52.7682,459400.0],["2015-06-11",52.9381,53.5893,52.872,53.2873,306800.0],["2015-06-12",52.9947,53.0702,52.5417,52.7399,318300.0],["2015-06-15",52.0698,52.2397,51.7017,52.0981,717900.0],["2015-06-16",52.0981,52.2302,51.7206,51.8433,404500.0],["2015-06-17",52.0132,52.1547,51.3903,51.8905,444600.0],["2015-06-18",52.032,52.5889,51.7866,52.3529,543400.0],["2015-06-19",52.3341,52.5983,52.0792,52.1264,437300.0],["2015-06-22",52.3529,52.4851,52.0509,52.3435,518700.0],["2015-06-23",52.3907,52.5134,51.9093,52.0887,356300.0],["2015-06-24",51.966,52.1453,51.2581,51.4752,489700.0],["2015-06-25",51.6923,51.7112,51.1921,51.277,843800.0],["2015-06-26",51.3997,51.6262,51.0977,51.5507,2476200.0],["2015-06-29",51.041,51.2959,50.5314,50.5503,642600.0],["2015-06-30",50.9844,51.0599,49.9368,49.9368,850400.0],["2015-07-01",50.522,51.1071,50.4653,51.0788,923100.0],["2015-07-02",51.2204,51.3903,50.5975,50.7579,891800.0],["2015-07-06",50.3143,50.89,49.9462,50.1727,1086100.0],["2015-07-07",50.2577,50.5975,49.8047,50.522,871700.0],["2015-07-08",50.1916,50.3049,49.2289,49.446,687500.0],["2015-07-09",49.9085,50.0406,49.597,49.7575,454100.0],["2015-07-10",50.2388,51.0033,50.1444,50.8617,707200.0],["2015-07-13",51.1637,51.3336,50.9655,51.1637,606700.0],["2015-07-14",51.2959,51.4941,50.9939,51.2676,500000.0],["2015-07-15",51.2676,51.5979,50.8334,50.8712,838900.0],["2015-07-16",51.4752,52.0604,51.2487,51.8055,775300.0],["2015-07-17",52.0604,52.0604,51.1543,51.2487,422200.0],["2015-07-20",51.0316,51.1543,50.1067,50.3426,960300.0],["2015-07-21",48.0681,50.4936,47.0204,49.5876,1993200.0],["2015-07-22",49.5687,50.1161,49.1817,49.2761,634600.0],["2015-07-23",49.4554,49.4554,48.068,48.1624,455100.0],["2015-07-24",48.2191,48.4833,47.4357,47.7566,541100.0],["2015-07-27",47.3885,47.3885,46.8128,47.162,632700.0],["2015-07-28",47.4735,48.2379,47.0393,48.0586,604500.0],["2015-07-29",47.9642,49.0213,47.9642,48.8608,682900.0],["2015-07-30",48.4267,49.1251,48.4173,49.0591,621200.0],["2015-07-31",49.144,49.4271,48.5022,48.6155,676500.0],["2015-08-03",48.5022,48.6721,47.7,48.1247,636700.0],["2015-08-04",48.0209,48.7853,48.002,48.3606,581600.0],["2015-08-05",48.5494,48.7854,48.1813,48.5211,383300.0],["2015-08-06",48.3984,48.5022,48.1058,48.3701,344800.0],["2015-08-07",48.3984,48.5588,48.0114,48.3323,350000.0],["2015-08-10",48.3323,49.4366,48.3323,49.3894,370000.0],["2015-08-11",48.842,48.9647,48.4833,48.7854,399500.0],["2015-08-12",48.2757,48.4361,47.7,48.2379,478100.0],["2015-08-13",48.2851,48.5494,47.9359,48.3701,644600.0],["2015-08-14",48.2285,49.9179,48.2285,49.8235,658500.0],["2015-08-17",49.4838,49.9745,48.5777,49.9745,584300.0],["2015-08-18",49.7197,50.0217,49.5781,49.7103,476700.0],["2015-08-19",49.3233,49.3705,48.4078,48.908,635100.0],["2015-08-20",48.389,48.8231,48.1436,48.1436,673500.0],["2015-08-21",47.5395,47.7755,46.7467,46.9544,653100.0],["2015-08-24",44.7364,46.6995,43.4528,45.5103,1339600.0],["2015-08-25",46.4258,46.558,45.2744,45.5103,1366300.0],["2015-08-26",46.1332,46.4258,45.416,46.2465,1195700.0],["2015-08-27",46.8128,48.0681,46.5768,47.7377,619700.0],["2015-08-28",47.4923,48.1152,47.3791,47.8887,641600.0],["2015-08-31",47.4735,47.5301,46.6429,46.7845,1221900.0],["2015-09-01",45.9539,46.2371,45.265,45.5481,790200.0],["2015-09-02",46.1333,46.2088,45.3971,46.0672,634500.0],["2015-09-03",46.3598,46.9072,46.1427,46.7373,405300.0],["2015-09-04",45.9822,46.3692,45.7746,45.9822,443500.0],["2015-09-08",46.7184,47.1526,46.3692,47.0676,628900.0],["2015-09-09",47.3791,47.6716,46.7184,46.7373,475700.0],["2015-09-10",46.6429,47.2186,46.4164,46.6052,600200.0],["2015-09-11",46.4258,46.5108,45.8595,46.2748,407000.0],["2015-09-14",46.0578,46.322,45.5858,45.6708,396700.0],["2015-09-15",45.3593,46.1333,44.6892,45.9445,470500.0],["2015-09-16",45.9067,46.6901,45.8407,46.5485,513400.0],["2015-09-17",46.3503,46.8883,46.0955,46.3031,727200.0],["2015-09-18",45.7463,46.6052,45.6425,46.02,711300.0],["2015-09-21",46.2559,46.8128,45.718,45.8595,936300.0],["2015-09-22",45.1423,45.7746,44.5099,44.6326,787200.0],["2015-09-23",44.6798,44.6892,43.5189,43.8115,747900.0],["2015-09-24",43.5378,43.8587,42.8771,43.7265,515500.0],["2015-09-25",44.0758,44.0758,43.4906,43.7454,425300.0],["2015-09-28",43.4151,43.4717,42.4996,42.5657,643100.0],["2015-09-29",42.6884,42.9621,42.2448,42.4807,517800.0],["2015-09-30",42.9621,43.2358,42.6129,43.1791,957500.0],["2015-10-01",43.283,43.7549,42.8866,43.3679,808400.0],["2015-10-02",42.8205,44.7647,42.6129,44.7081,1012100.0],["2015-10-05",44.8025,45.265,44.5571,44.8497,992900.0],["2015-10-06",44.9629,45.3216,44.3023,44.3966,784500.0],["2015-10-07",44.7742,45.4726,44.4438,45.4631,677000.0],["2015-10-08",45.1611,47.2375,45.1611,47.1903,1083900.0],["2015-10-09",47.2092,47.7283,47.0299,47.4451,1040800.0],["2015-10-12",47.3885,48.1152,47.0204,48.002,675300.0],["2015-10-13",47.8132,48.0964,47.549,47.6905,559800.0],["2015-10-14",47.5961,48.0869,47.4546,47.5395,566500.0],["2015-10-15",47.6056,48.4928,47.2281,48.3418,885800.0],["2015-10-16",48.4361,48.7759,48.0209,48.7287,903300.0],["2015-10-19",48.5777,48.757,48.1247,48.2757,1434700.0],["2015-10-20",50.4748,51.3336,49.1251,49.8235,1643000.0],["2015-10-21",49.6348,50.2766,49.4838,49.4838,1027500.0],["2015-10-22",49.9368,51.1071,49.8047,50.8051,992600.0],["2015-10-23",51.0222,51.1543,49.597,49.8047,1132400.0],["2015-10-26",49.8141,50.0501,49.4649,49.6631,1282900.0],["2015-10-27",49.2478,49.6537,48.6815,49.6348,1038900.0],["2015-10-28",49.748,50.3898,49.4366,50.1539,678600.0],["2015-10-29",49.8235,50.3426,49.3705,49.8802,718000.0],["2015-10-30",49.9934,50.5786,49.5687,50.0595,845600.0],["2015-11-02",50.0217,51.0599,49.7008,50.9372,872800.0],["2015-11-03",50.7579,50.9372,50.2011,50.2294,852200.0],["2015-11-04",50.4181,50.4276,49.7292,49.8613,514200.0],["2015-11-05",50.0406,50.0406,49.3894,49.6253,581600.0],["2015-11-06",49.5498,49.7952,48.9741,49.7386,618600.0],["2015-11-09",49.7763,49.7858,48.757,49.1629,565200.0],["2015-11-10",49.2006,49.531,48.7193,49.5026,673900.0],["2015-11-11",49.5593,50.0878,49.5215,49.984,500000.0],["2015-11-12",48.9458,49.2478,46.8694,46.8977,2223000.0],["2015-11-13",47.0299,47.4735,46.624,47.3319,810300.0],["2015-11-16",47.2469,47.7,47.0015,47.3696,1036500.0],["2015-11-17",47.5301,47.7377,46.9072,47.1526,625800.0],["2015-11-18",47.2753,48.2191,47.1903,48.1719,1189200.0],["2015-11-19",48.3229,48.3229,47.6245,48.0492,561300.0],["2015-11-20",48.3323,48.8514,48.1247,48.5116,740100.0],["2015-11-23",48.5116,49.0024,48.2474,48.304,428000.0],["2015-11-24",48.0114,49.3044,47.9642,49.0591,702100.0],["2015-11-25",48.8231,49.2006,48.6155,48.6721,422200.0],["2015-11-27",48.5777,49.2572,48.2379,49.0213,220300.0],["2015-11-30",48.9269,49.2195,48.7476,48.993,562300.0],["2015-12-01",48.9741,49.446,48.5588,48.7665,626200.0],["2015-12-02",48.6343,48.8797,47.6339,47.6811,494700.0],["2015-12-03",48.0303,48.1624,47.1714,47.6245,671800.0],["2015-12-04",47.7755,48.6249,47.6056,48.54,575100.0],["2015-12-07",48.4267,48.5022,47.5584,48.0209,435400.0],["2015-12-08",47.5112,47.7377,46.7467,47.1148,520400.0],["2015-12-09",47.1243,47.9642,46.6807,46.8977,447300.0],["2015-12-10",47.0393,47.5867,46.7845,47.2753,479000.0],["2015-12-11",46.7373,47.5395,46.558,46.7656,456500.0],["2015-12-14",46.6807,46.9732,45.6142,46.2276,552000.0],["2015-12-15",46.5863,46.8883,46.3692,46.5485,594100.0],["2015-12-16",47.011,47.0865,46.2748,47.011,532000.0],["2015-12-17",46.9921,47.0676,46.1333,46.1521,296500.0],["2015-12-18",45.7935,45.9728,45.4254,45.7557,1048300.0],["2015-12-21",46.0011,46.6052,45.718,46.1993,620900.0],["2015-12-22",46.2276,47.0487,45.9445,46.8033,634100.0],["2015-12-23",47.1431,47.8793,46.8222,47.7755,923700.0],["2015-12-24",47.6905,47.9831,47.5112,47.7849,177400.0],["2015-12-28",47.6433,48.3134,47.4451,48.1247,597900.0],["2015-12-29",48.3984,49.0213,48.1247,48.9175,519700.0],["2015-12-30",48.8797,48.9647,48.4267,48.6438,525900.0],["2015-12-31",48.3418,48.6343,47.8415,47.851,414400.0],["2016-01-04",46.9827,47.0204,46.0578,46.9638,724100.0],["2016-01-05",47.0865,47.6433,46.7278,47.5773,731500.0],["2016-01-06",47.0015,47.4923,46.5485,46.8033,579200.0],["2016-01-07",45.9822,46.4258,45.5575,45.7463,620300.0],["2016-01-08",45.935,46.171,44.4533,44.5571,753400.0],["2016-01-11",44.6609,44.9063,43.4528,43.9625,1019200.0],["2016-01-12",44.4344,44.4722,43.5472,44.1324,508700.0],["2016-01-13",44.3589,44.6326,42.9243,42.9809,706900.0],["2016-01-14",43.4151,43.736,42.3014,43.434,965900.0],["2016-01-15",42.3108,43.1508,42.0843,42.7356,967800.0],["2016-01-19",43.0093,43.198,41.7162,42.3108,716300.0],["2016-01-20",41.8201,43.0848,40.8951,42.7072,795900.0],["2016-01-21",42.7355,43.6133,42.4335,42.7827,579000.0],["2016-01-22",43.2546,43.8681,42.8677,43.6699,357500.0],["2016-01-25",43.2924,43.5472,42.2259,42.4713,1203200.0],["2016-01-26",42.745,43.434,42.4524,43.1697,577600.0],["2016-01-27",42.9809,43.2546,42.3392,42.9432,1369100.0],["2016-01-28",43.2169,43.8681,41.7634,42.4052,1546100.0],["2016-01-29",42.6506,43.3396,42.3486,43.3018,1881600.0],["2016-02-01",42.7544,43.1603,42.2353,42.5657,1981700.0],["2016-02-02",42.0843,43.047,41.9711,42.9432,1387900.0],["2016-02-03",43.1414,43.2546,41.4897,42.1787,1871100.0],["2016-02-04",41.3293,45.2933,40.8668,45.2366,2236300.0],["2016-02-05",44.9063,45.5575,43.1414,43.2358,1551900.0],["2016-02-08",42.8394,42.8677,40.9801,41.7257,1588300.0],["2016-02-09",41.2538,42.7072,41.1028,42.2731,1501400.0],["2016-02-10",42.4807,43.0659,42.292,42.443,1439900.0],["2016-02-11",41.7257,42.4996,41.4803,42.0655,932200.0],["2016-02-12",42.3392,42.745,42.0938,42.4902,1186600.0],["2016-02-16",43.0376,43.4245,42.4713,43.0376,858800.0],["2016-02-17",43.3396,43.6416,43.1131,43.2452,1056900.0],["2016-02-18",43.198,43.3396,42.6695,42.7072,1163600.0],["2016-02-19",43.3585,43.5567,42.443,42.9998,1385000.0],["2016-02-22",43.3679,44.1985,42.9243,43.4151,926000.0],["2016-02-23",43.1225,43.6416,43.0376,43.1508,563100.0],["2016-02-24",42.8016,43.434,42.4052,43.3113,516800.0],["2016-02-25",43.4151,43.8398,42.8866,43.7077,898100.0],["2016-02-26",44.0569,44.0569,43.349,43.585,715900.0],["2016-02-29",43.7454,44.425,43.585,44.2173,1101200.0],["2016-03-01",44.5099,44.9629,44.1701,44.5477,1162800.0],["2016-03-02",44.3117,44.9724,44.2268,44.6704,697300.0],["2016-03-03",44.5477,45.482,44.3589,45.416,972100.0],["2016-03-04",45.331,45.9823,45.1611,45.3405,603800.0],["2016-03-07",45.2178,45.5481,44.3967,44.9252,710100.0],["2016-03-08",44.6043,45.0007,44.1701,44.727,626000.0],["2016-03-09",44.878,45.2933,44.6892,45.2272,597900.0],["2016-03-10",45.3593,45.4537,44.5949,44.9158,442500.0],["2016-03-11",45.3405,46.3409,45.2272,46.1238,514600.0],["2016-03-14",46.0294,46.1804,45.5575,45.9067,360200.0],["2016-03-15",45.5103,45.5292,44.9252,45.1139,972700.0],["2016-03-16",44.9346,45.9445,44.7836,45.7935,654300.0],["2016-03-17",45.9067,46.9166,45.8029,46.6807,683500.0],["2016-03-18",46.6335,47.0204,46.4447,46.9355,909700.0],["2016-03-21",46.8034,46.8034,46.1427,46.2465,598700.0],["2016-03-22",45.935,46.8883,45.935,46.5391,449600.0],["2016-03-23",46.5391,46.6995,45.8973,46.3409,779000.0],["2016-03-24",46.2182,46.473,45.7746,45.8973,656400.0],["2016-03-28",45.9256,46.0106,45.4537,45.784,862300.0],["2016-03-29",45.8879,46.3126,45.5953,46.3031,599200.0],["2016-03-30",46.4825,46.8222,46.02,46.8128,600500.0],["2016-03-31",46.86,46.9827,46.4636,46.8033,924100.0],["2016-04-01",46.6052,46.9638,46.2843,46.8222,696400.0],["2016-04-04",46.8034,46.8694,45.869,45.9445,463300.0],["2016-04-05",45.5103,45.6991,45.0479,45.567,649400.0],["2016-04-06",45.6236,46.6429,45.331,46.624,627800.0],["2016-04-07",46.3031,46.4447,45.9539,46.407,788300.0],["2016-04-08",46.6052,46.6618,45.7652,46.0483,559500.0],["2016-04-11",46.1521,46.5485,45.8501,46.1521,524300.0],["2016-04-12",46.0766,47.2847,46.0766,47.2281,1302900.0],["2016-04-13",47.4357,47.8132,46.8789,47.6433,476200.0],["2016-04-14",47.6339,47.7377,47.1809,47.6339,448500.0],["2016-04-15",47.6622,48.3606,47.6339,48.2663,1122200.0],["2016-04-18",47.9171,48.8325,47.8699,48.691,722300.0],["2016-04-19",49.1251,49.1534,48.7476,49.1062,689800.0],["2016-04-20",49.1912,50.0689,48.9458,49.7763,1597000.0],["2016-04-21",46.86,50.4464,46.86,50.1727,2625900.0],["2016-04-22",50.4653,51.4374,50.2294,51.0694,1693100.0],["2016-04-25",50.8995,51.0788,50.0217,50.2766,1574300.0],["2016-04-26",50.5219,50.89,50.3143,50.824,923700.0],["2016-04-27",50.8806,51.1543,50.588,50.9372,713600.0],["2016-04-28",50.437,51.0127,50.1256,50.588,701200.0],["2016-04-29",50.2671,50.739,49.5876,49.984,1047100.0],["2016-05-02",49.984,50.9844,49.8141,50.8428,1972300.0],["2016-05-03",50.7202,50.7202,50.0972,50.5691,1374800.0],["2016-05-04",50.1916,50.6352,49.9462,50.6258,1018900.0],["2016-05-05",50.6541,50.7768,50.3237,50.5691,1113500.0],["2016-05-06",50.5786,50.7862,50.2766,50.5691,909000.0],["2016-05-09",50.3332,50.7579,50.1067,50.6069,745600.0],["2016-05-10",50.7673,51.5035,50.6258,51.3431,905900.0],["2016-05-11",51.1354,51.881,50.975,51.3808,965300.0],["2016-05-12",51.8527,52.3246,51.4658,51.9565,1017300.0],["2016-05-13",51.6168,51.6451,50.9655,51.1543,1134300.0],["2016-05-16",51.1826,51.6545,51.1071,51.1826,772100.0],["2016-05-17",51.1354,51.1732,49.899,50.0217,1599900.0],["2016-05-18",50.0217,50.5408,49.5026,49.9179,1161700.0],["2016-05-19",49.5404,49.8047,48.9364,49.1723,1303300.0],["2016-05-20",49.3328,49.6725,49.0591,49.2195,839100.0],["2016-05-23",49.3516,49.4838,48.9741,49.0119,647700.0],["2016-05-24",49.3044,49.833,49.1534,49.4743,1460200.0],["2016-05-25",49.7291,50.05,49.4554,49.5593,675900.0],["2016-05-26",49.7858,49.7858,48.7665,48.9269,1638000.0],["2016-05-27",48.9458,49.6631,48.9458,49.5121,838800.0],["2016-05-31",49.6159,49.7763,49.0496,49.2384,799600.0],["2016-06-01",49.0119,50.0123,48.8892,49.833,1072100.0],["2016-06-02",49.682,50.3049,49.4838,50.286,905900.0],["2016-06-03",50.3237,50.3332,49.7669,50.2294,606500.0],["2016-06-06",50.2294,50.6446,50.2105,50.4936,644200.0],["2016-06-07",50.6541,50.9561,50.2294,50.6918,603500.0],["2016-06-08",50.739,51.0882,50.4276,51.041,729700.0],["2016-06-09",50.6541,51.3053,50.5031,51.2015,760300.0],["2016-06-10",50.8428,50.9655,49.9934,50.1161,624000.0],["2016-06-13",49.8424,49.9179,49.0968,49.1346,510200.0],["2016-06-14",48.9175,49.9651,48.8797,49.9274,1084900.0],["2016-06-15",49.9462,50.2199,49.5781,49.6348,754300.0],["2016-06-16",49.3328,49.833,48.9458,49.7858,389900.0],["2016-06-17",49.6725,50.2577,49.6537,49.9368,581700.0],["2016-06-20",50.3804,50.9183,50.3143,50.3898,830900.0],["2016-06-21",50.5314,50.5314,49.9462,49.9745,780700.0],["2016-06-22",50.0689,50.3237,49.9745,50.0878,884800.0],["2016-06-23",50.6446,51.0316,50.1916,50.2766,980200.0],["2016-06-24",48.5022,48.9552,46.9827,47.011,2848800.0],["2016-06-27",46.709,46.7373,45.3405,45.6425,887400.0],["2016-06-28",45.9162,46.7562,45.6142,46.6995,1072900.0],["2016-06-29",47.0676,47.1148,46.3975,46.7562,1269100.0],["2016-06-30",46.7562,47.8415,46.3692,47.8227,911800.0],["2016-07-01",47.615,48.0964,47.3224,48.0209,970900.0],["2016-07-05",47.9076,47.9265,46.6807,46.9544,699300.0],["2016-07-06",46.407,47.5301,46.3786,47.2564,951100.0],["2016-07-07",47.2658,48.455,47.2658,47.6339,929200.0],["2016-07-08",48.1341,49.0874,47.9642,48.7759,889700.0],["2016-07-11",49.0591,49.1346,48.3984,49.0307,475400.0],["2016-07-12",49.3139,49.899,48.993,49.0213,992800.0],["2016-07-13",49.3233,49.4177,48.7098,48.9458,845400.0],["2016-07-14",49.38,49.38,48.7854,48.9647,570500.0],["2016-07-15",49.0213,49.1912,48.6721,48.8703,664600.0],["2016-07-18",48.7382,49.0496,48.2757,48.9552,1003400.0],["2016-07-19",48.8325,49.144,48.7476,48.9175,1012900.0],["2016-07-20",49.0024,49.3705,48.7759,49.3233,1296300.0],["2016-07-21",49.4932,52.3813,49.4932,50.0217,4049400.0],["2016-07-22",50.2766,50.7579,49.9557,50.0123,2234400.0],["2016-07-25",50.0406,50.0878,49.7952,50.0217,1577500.0],["2016-07-26",50.0217,50.6824,50.0123,50.3898,1023700.0],["2016-07-27",50.5975,50.8051,50.1727,50.6163,1106500.0],["2016-07-28",50.5691,50.5691,49.984,50.2954,520200.0],["2016-07-29",50.2011,50.2766,49.6253,49.9934,570400.0],["2016-08-01",50.0406,50.3615,49.7103,50.0029,748500.0],["2016-08-02",50.1067,50.1067,49.2761,49.6065,630400.0],["2016-08-03",49.5121,50.135,49.3988,49.8235,801000.0],["2016-08-04",49.9934,51.4186,49.9934,50.6635,1089100.0],["2016-08-05",50.9183,51.428,50.8806,51.041,712800.0],["2016-08-08",51.0127,51.277,50.6635,50.824,605200.0],["2016-08-09",50.8995,51.0788,50.6069,50.7013,631500.0],["2016-08-10",50.9467,51.3525,50.739,51.1449,743600.0],["2016-08-11",51.5224,51.8433,51.2298,51.5696,633300.0],["2016-08-12",51.5507,51.6451,50.8523,50.975,818900.0],["2016-08-15",51.1071,51.7867,51.0033,51.0222,628600.0],["2016-08-16",50.9561,51.1071,50.5597,50.5597,451600.0],["2016-08-17",50.5314,50.8712,50.1916,50.7107,678700.0],["2016-08-18",50.7673,51.1354,50.6352,51.126,584500.0],["2016-08-19",50.89,51.2675,50.5031,51.0882,399200.0],["2016-08-22",50.8523,50.9561,50.5503,50.8617,474600.0],["2016-08-23",51.1354,51.2298,50.8712,50.9655,571300.0],["2016-08-24",51.0222,51.0222,50.3993,50.4842,400100.0],["2016-08-25",50.4748,50.7296,50.3238,50.4653,875500.0],["2016-08-26",50.5031,50.9467,49.8235,50.1633,875300.0],["2016-08-29",50.1916,50.739,50.0972,50.7296,679700.0],["2016-08-30",50.6918,51.0127,50.5125,51.0127,663400.0],["2016-08-31",50.8523,51.2864,50.7202,51.1826,1005300.0],["2016-09-01",51.1449,51.7111,51.0694,51.6923,1406800.0],["2016-09-02",51.8622,51.9377,51.4846,51.7489,383600.0],["2016-09-06",51.9188,52.872,51.8433,52.872,1241800.0],["2016-09-07",52.8532,53.5988,52.8532,53.3722,1097100.0],["2016-09-08",53.174,53.3534,52.4473,52.5323,697100.0],["2016-09-09",52.0509,52.0509,51.0222,51.2298,826000.0],["2016-09-12",50.8523,51.8055,50.7579,51.7489,477800.0],["2016-09-13",51.428,51.664,50.8429,51.1826,865400.0],["2016-09-14",50.9655,51.3053,50.5408,50.7862,788600.0],["2016-09-15",50.6824,51.5696,50.4276,51.4469,1072900.0],["2016-09-16",50.9467,51.3242,50.4653,50.7673,987300.0],["2016-09-19",51.1637,51.1826,50.6069,51.0033,1178800.0],["2016-09-20",51.2959,51.5507,50.5975,50.6069,869300.0],["2016-09-21",50.7957,51.126,50.437,50.9278,909800.0],["2016-09-22",51.1826,51.4091,51.0127,51.3148,960500.0],["2016-09-23",51.2393,51.513,50.8995,51.2109,430300.0],["2016-09-26",50.9561,51.2204,50.8334,50.8712,565000.0],["2016-09-27",51.4563,53.0419,51.4563,52.872,2388000.0],["2016-09-28",53.0985,53.5421,52.7493,53.5138,1302300.0],["2016-09-29",53.3722,53.8536,52.9853,53.4949,1127600.0],["2016-09-30",53.797,54.2311,53.3345,53.8819,1292800.0],["2016-10-03",53.8253,53.8253,53.2401,53.5327,918000.0],["2016-10-04",53.6743,53.7403,52.4756,52.5983,912300.0],["2016-10-05",52.9287,53.0702,52.5039,52.8815,705200.0],["2016-10-06",52.8626,53.3345,52.6927,53.0985,510000.0],["2016-10-07",53.1269,53.1552,52.3529,52.721,1000100.0],["2016-10-10",53.0136,53.1835,52.4756,52.5983,494300.0],["2016-10-11",52.3152,52.3152,51.5601,52.0037,647500.0],["2016-10-12",52.0037,52.4284,51.8905,52.3624,713200.0],["2016-10-13",51.8055,52.721,51.3714,52.0887,1047200.0],["2016-10-14",52.4945,52.8532,52.1547,52.1547,533200.0],["2016-10-17",52.4096,52.5889,51.7017,52.268,995200.0],["2016-10-18",53.9574,54.2594,52.7777,52.8343,2011200.0],["2016-10-19",53.1929,53.8913,52.7116,53.5704,1494600.0],["2016-10-20",52.7399,53.2684,50.9656,51.6828,2767800.0],["2016-10-21",51.1449,51.8716,50.8523,51.4846,1057200.0],["2016-10-24",51.7678,52.1264,51.4374,51.513,715100.0],["2016-10-25",51.3525,51.9188,51.3431,51.5507,682500.0],["2016-10-26",51.5129,52.0415,51.4374,51.4563,840200.0],["2016-10-27",51.513,51.513,50.8995,51.0222,751200.0],["2016-10-28",51.0411,51.3431,50.6541,51.0788,875100.0],["2016-10-31",51.277,51.4941,50.9467,51.2015,968900.0],["2016-11-01",51.3619,51.3997,50.2577,50.4842,795100.0],["2016-11-02",50.3049,50.673,49.9934,49.9934,667900.0],["2016-11-03",50.1727,50.89,49.8896,50.4653,594900.0],["2016-11-04",50.5031,50.6918,50.0595,50.0595,906300.0],["2016-11-07",50.7579,51.2864,50.7579,51.1637,614000.0],["2016-11-08",51.0033,51.7866,50.6635,51.579,507500.0],["2016-11-09",50.9089,51.7112,50.4276,51.0694,1059400.0],["2016-11-10",51.4469,51.8999,49.682,49.7292,1087400.0],["2016-11-11",49.6348,49.8141,48.7665,49.3422,1385000.0],["2016-11-14",49.5404,50.588,49.4177,50.5597,1056000.0],["2016-11-15",50.7862,51.126,50.6824,50.8051,841000.0],["2016-11-16",50.6069,50.7673,50.0217,50.0784,794100.0],["2016-11-17",50.0595,50.2294,49.3233,50.0029,1003800.0],["2016-11-18",49.9085,50.6352,49.9085,50.2954,896500.0],["2016-11-21",50.1822,51.2109,50.1444,51.1637,783300.0],["2016-11-22",51.2864,51.815,50.975,51.7395,641600.0],["2016-11-23",51.6923,52.1359,51.6923,51.7489,303300.0],["2016-11-25",51.966,51.966,51.3242,51.8244,170400.0],["2016-11-28",51.5507,52.2114,51.5035,52.032,492000.0],["2016-11-29",51.8244,52.6455,51.815,52.5134,1198200.0],["2016-11-30",52.6927,52.8437,51.277,51.3336,1271400.0],["2016-12-01",51.4846,51.7206,49.3799,49.4366,2158300.0],["2016-12-02",49.3516,49.4271,48.6721,49.0779,2069700.0],["2016-12-05",49.1723,49.6253,48.7382,48.8137,1230600.0],["2016-12-06",48.8325,49.1912,48.7098,48.9836,881500.0],["2016-12-07",48.7948,49.7763,48.7948,49.6914,1547000.0],["2016-12-08",49.9745,50.9183,49.9745,50.286,2219000.0],["2016-12-09",50.1822,50.9561,50.1444,50.824,866800.0],["2016-12-12",50.9372,51.2959,49.7575,50.0595,851300.0],["2016-12-13",50.0406,50.3993,49.4366,50.1727,1270900.0],["2016-12-14",50.2671,50.5031,49.748,49.9462,1515500.0],["2016-12-15",49.9745,50.6446,49.5687,49.8707,1004900.0],["2016-12-16",50.135,50.1822,49.5215,49.8141,1055400.0],["2016-12-19",49.7291,50.2199,49.4838,50.1916,754800.0],["2016-12-20",50.1444,50.4842,50.0029,50.4276,804200.0],["2016-12-21",50.5786,51.2676,50.2671,50.6918,932600.0],["2016-12-22",50.6635,50.8995,50.3709,50.8145,753900.0],["2016-12-23",50.6069,50.7862,50.4559,50.4842,435000.0],["2016-12-27",50.5692,51.0788,50.5692,50.8617,286900.0],["2016-12-28",51.1071,51.1071,50.1633,50.1822,368800.0],["2016-12-29",50.1256,50.5031,49.7763,49.9462,472500.0],["2016-12-30",50.1539,50.1539,49.4555,49.6159,354800.0],["2017-01-03",49.6914,50.3237,49.531,50.1727,861000.0],["2017-01-04",50.2577,50.9184,50.2577,50.9184,779700.0],["2017-01-05",50.89,51.1732,50.4559,50.9939,1067000.0],["2017-01-06",51.0316,51.4563,50.8145,51.277,848000.0],["2017-01-09",51.1354,51.1354,49.5404,49.899,1304300.0],["2017-01-10",49.899,50.5503,49.748,50.1822,1110400.0],["2017-01-11",50.3521,50.8145,50.0689,50.7957,695200.0],["2017-01-12",50.6069,51.3714,50.4464,51.3525,1081500.0],["2017-01-13",51.1165,51.73,50.9844,51.6545,1555000.0],["2017-01-17",51.664,51.664,51.2581,51.4374,763600.0],["2017-01-18",51.4658,51.8527,51.3525,51.6168,728700.0],["2017-01-19",51.5035,51.881,50.7296,51.0694,688200.0],["2017-01-20",51.1543,51.2959,50.0029,50.2294,974000.0],["2017-01-23",50.05,50.4464,49.8047,50.4464,657700.0],["2017-01-24",50.3615,51.3808,50.1444,51.1543,788000.0],["2017-01-25",51.2864,51.3525,50.739,50.9278,1139100.0],["2017-01-26",51.1071,51.3525,50.4748,51.2109,835300.0],["2017-01-27",51.2393,51.428,50.7013,50.9939,475000.0],["2017-01-30",50.5691,51.0222,50.0029,50.6446,502100.0],["2017-01-31",50.5975,51.1921,50.3898,51.126,984600.0],["2017-02-01",51.5413,51.8905,50.6824,50.7768,1884300.0],["2017-02-02",50.6069,51.1543,50.0878,51.0316,1681900.0],["2017-02-03",50.4936,51.1543,49.597,50.0972,2279500.0],["2017-02-06",50.0689,50.5786,49.446,50.0029,1965300.0],["2017-02-07",50.0123,50.2199,49.7103,49.7386,1350600.0],["2017-02-08",49.7386,50.2766,49.597,50.1067,953000.0],["2017-02-09",50.0123,50.2482,49.7386,50.1067,770200.0],["2017-02-10",50.3709,50.4087,49.7292,50.0972,771400.0],["2017-02-13",50.2954,50.6541,50.0406,50.3238,876900.0],["2017-02-14",50.1444,50.2954,49.7763,49.9557,703300.0],["2017-02-15",49.9557,50.1916,49.8424,49.9557,712600.0],["2017-02-16",49.8896,50.5691,49.8896,50.05,784700.0],["2017-02-17",50.0689,50.1633,49.5687,49.8141,1184100.0],["2017-02-21",49.833,50.6541,49.833,50.5597,864200.0],["2017-02-22",50.4465,50.4465,49.8896,50.2011,599300.0],["2017-02-23",50.4276,50.8145,50.2671,50.6069,862500.0],["2017-02-24",50.2388,50.5597,50.0972,50.3332,529500.0],["2017-02-27",50.3238,50.4842,50.05,50.3521,540700.0],["2017-02-28",50.3426,51.0694,50.0406,50.5786,1500700.0],["2017-03-01",50.9561,51.3525,50.6541,50.9089,863900.0],["2017-03-02",50.8428,50.8428,50.1161,50.2671,641800.0],["2017-03-03",50.1916,50.5219,49.9557,50.4936,689800.0],["2017-03-06",50.2011,50.3426,49.7292,49.7575,650400.0],["2017-03-07",49.7952,49.8802,49.3233,49.531,857200.0],["2017-03-08",49.597,50.0029,49.4555,49.9462,815300.0],["2017-03-09",50.0217,50.3615,49.6253,50.2766,1292800.0],["2017-03-10",50.3143,51.0882,50.3143,50.9184,1312200.0],["2017-03-13",50.975,51.0788,50.4464,50.7013,645900.0],["2017-03-14",50.4087,50.8334,50.4087,50.4748,499600.0],["2017-03-15",50.673,50.8995,50.2766,50.673,938400.0],["2017-03-16",50.8712,51.0222,50.6918,50.7579,617100.0],["2017-03-17",50.6352,50.9278,50.6352,50.8806,736300.0],["2017-03-20",50.89,51.3336,50.6541,51.0127,792600.0],["2017-03-21",51.0788,51.1071,50.0312,50.1161,796000.0],["2017-03-22",50.1256,50.4087,49.833,50.3332,799200.0],["2017-03-23",50.1539,50.6163,50.1067,50.3238,476400.0],["2017-03-24",50.5219,50.5786,49.295,49.5876,1267700.0],["2017-03-27",48.9835,49.6442,48.8514,49.5593,1263300.0],["2017-03-28",49.4649,49.9651,49.3422,49.7103,767200.0],["2017-03-29",49.6348,49.8519,49.3988,49.6725,700000.0],["2017-03-30",49.6159,49.7669,49.38,49.5687,422300.0],["2017-03-31",49.5215,50.1444,49.4555,49.9745,783900.0],["2017-04-03",50.0123,50.2766,49.8424,50.1161,1138000.0],["2017-04-04",49.8519,49.9557,49.4743,49.5687,1039800.0],["2017-04-05",49.7103,50.0689,49.5498,49.9274,1184500.0],["2017-04-06",49.9934,50.2388,49.682,50.0312,1355900.0],["2017-04-07",49.8613,50.1633,49.833,49.9274,1031900.0],["2017-04-10",49.984,50.6258,49.7291,50.4087,805500.0],["2017-04-11",50.2199,50.8995,50.2199,50.8334,1009900.0],["2017-04-12",50.4181,50.6258,50.1727,50.5408,1471200.0],["2017-04-13",50.437,50.9467,50.286,50.3426,749400.0],["2017-04-17",50.6069,51.3525,50.5597,51.3431,1073700.0],["2017-04-18",50.9561,51.5507,50.9089,51.3997,1093200.0],["2017-04-19",51.7206,52.0604,51.6262,51.7772,1157300.0],["2017-04-20",52.4851,52.4851,50.9278,51.6734,1736200.0],["2017-04-21",51.6923,52.5511,51.6356,51.9754,1366400.0],["2017-04-24",52.6266,52.7116,51.8999,52.6078,1230300.0],["2017-04-25",52.872,53.1457,52.6361,52.7776,636700.0],["2017-04-26",52.8815,53.2118,52.5983,52.6361,937100.0],["2017-04-27",52.5889,53.1552,52.3812,52.957,732900.0],["2017-04-28",52.9098,53.0042,52.7399,52.9381,626000.0],["2017-05-01",53.0797,53.3156,52.8437,52.957,549700.0],["2017-05-02",52.9664,53.4006,52.8343,53.2118,799900.0],["2017-05-03",53.0891,53.2495,52.7399,52.806,514900.0],["2017-05-04",52.9003,53.6837,52.9003,53.6176,630000.0],["2017-05-05",53.797,53.948,53.4855,53.5988,567800.0],["2017-05-08",53.5516,53.646,53.2779,53.6271,558500.0],["2017-05-09",53.6837,53.6837,53.1835,53.3722,594400.0],["2017-05-10",53.3439,53.6082,53.1174,53.5233,525000.0],["2017-05-11",53.259,53.5704,52.9381,53.3251,352600.0],["2017-05-12",53.1363,53.4383,53.1269,53.1646,327000.0],["2017-05-15",53.0891,53.9385,53.0891,53.7309,587400.0],["2017-05-16",53.7309,53.7781,53.3911,53.5233,490100.0],["2017-05-17",53.0891,53.4194,52.9475,53.2873,672100.0],["2017-05-18",52.9759,52.9759,52.032,52.5417,718600.0],["2017-05-19",52.7021,52.957,52.3529,52.8626,489900.0],["2017-05-22",52.9192,53.3628,52.8248,53.1835,621400.0],["2017-05-23",53.4194,54.2028,53.2495,53.3534,643900.0],["2017-05-24",53.3345,53.646,53.1457,53.6176,604800.0],["2017-05-25",53.7309,54.0707,53.6082,53.9197,451300.0],["2017-05-26",53.7498,54.0235,53.646,53.8442,331100.0],["2017-05-30",53.6271,54.5803,53.6082,54.4671,595700.0],["2017-05-31",54.5614,54.7313,54.1084,54.4954,773200.0],["2017-06-01",54.7313,55.3826,54.6747,55.1372,508200.0],["2017-06-02",55.156,55.4864,54.703,55.2787,493800.0],["2017-06-05",55.1277,55.4769,54.8918,55.0711,502100.0],["2017-06-06",54.9484,55.2693,54.788,54.9673,579100.0],["2017-06-07",55.1466,55.2976,54.5709,54.6464,460800.0],["2017-06-08",54.4859,54.6653,54.0046,54.25,383100.0],["2017-06-09",53.9952,54.6747,53.948,54.1367,667500.0],["2017-06-12",54.0046,54.25,53.6271,54.1179,666600.0],["2017-06-13",54.4104,54.8068,54.0518,54.7502,791800.0],["2017-06-14",54.8068,54.9767,54.3821,54.5898,693200.0],["2017-06-15",54.2972,54.5142,53.8064,54.3444,478100.0],["2017-06-16",54.3916,54.4293,53.3534,53.8158,1282500.0],["2017-06-19",54.1367,55.0333,53.9385,55.0333,863700.0],["2017-06-20",54.8068,54.9578,54.0518,54.4293,733900.0],["2017-06-21",54.552,55.2032,54.3538,54.7219,554600.0],["2017-06-22",54.8635,55.005,54.3255,54.3821,645200.0],["2017-06-23",54.4576,55.0805,54.2783,54.7596,1598100.0],["2017-06-26",54.854,55.2693,54.8351,55.1843,464900.0],["2017-06-27",55.1749,55.4958,54.8635,55.1277,737600.0],["2017-06-28",55.3542,56.1282,55.0994,56.0055,817400.0],["2017-06-29",56.1565,56.4207,55.4203,55.7034,893200.0],["2017-06-30",55.8922,56.4585,55.8639,56.3075,855800.0],["2017-07-03",56.3075,56.5906,56.1376,56.3169,522300.0],["2017-07-05",56.4491,56.6095,56.2037,56.2131,683200.0],["2017-07-06",56.081,56.4396,55.7506,56.2509,932900.0],["2017-07-07",56.5057,56.5529,56.2037,56.4491,441700.0],["2017-07-10",56.4396,56.5906,56.147,56.4491,591500.0],["2017-07-11",56.4396,56.4491,55.8073,56.147,753300.0],["2017-07-12",56.4679,56.5812,56.2225,56.2886,644500.0],["2017-07-13",56.3641,56.4585,55.7695,56.1565,758500.0],["2017-07-14",56.4491,56.8926,56.3169,56.8455,634500.0],["2017-07-17",56.9021,57.5344,56.8077,57.4778,947900.0],["2017-07-18",57.3929,57.4589,56.8266,57.072,784500.0],["2017-07-19",57.3834,57.4117,56.7983,57.2135,922400.0],["2017-07-20",56.9304,57.1475,55.2315,56.4868,1476400.0],["2017-07-21",55.996,56.534,55.6468,56.4679,792400.0],["2017-07-24",56.5718,56.7228,56.2131,56.5718,967000.0],["2017-07-25",56.6284,56.7605,55.779,55.8639,799200.0],["2017-07-26",55.9205,56.3641,55.7223,55.9016,604800.0],["2017-07-27",55.9583,56.1187,55.5996,55.8828,671600.0],["2017-07-28",55.8545,55.9677,55.4675,55.5808,778300.0],["2017-07-31",55.8545,56.2225,55.5996,56.1282,758500.0],["2017-08-01",56.2981,56.6944,56.2509,56.5623,480700.0],["2017-08-02",56.3735,56.7228,56.1187,56.6944,406600.0],["2017-08-03",56.685,56.7322,55.7129,55.845,637900.0],["2017-08-04",56.0149,56.1376,55.6279,55.8073,284000.0],["2017-08-07",55.8639,56.2886,55.8639,56.1565,328000.0],["2017-08-08",55.9677,56.1848,55.7506,55.9677,343500.0],["2017-08-09",55.8073,56.0998,55.0428,55.307,397300.0],["2017-08-10",55.0994,55.3448,54.6841,54.8729,369900.0],["2017-08-11",54.854,55.09,54.6936,54.8918,625400.0],["2017-08-14",55.2882,55.5524,55.0617,55.1183,548200.0],["2017-08-15",55.2315,55.4486,54.8351,55.0711,547500.0],["2017-08-16",55.307,55.5241,55.1088,55.3259,321900.0],["2017-08-17",55.2032,55.3637,54.5803,54.5898,312800.0],["2017-08-18",54.3161,54.5614,54.165,54.4482,344300.0],["2017-08-21",54.4576,54.6653,53.8158,53.8158,353200.0],["2017-08-22",53.9385,54.2122,53.7686,54.0235,839200.0],["2017-08-23",53.797,54.099,53.7686,53.863,429600.0],["2017-08-24",53.8536,54.0046,53.6271,53.7592,326800.0],["2017-08-25",53.9668,54.1839,53.8725,53.9574,596400.0],["2017-08-28",54.0801,54.1556,53.8253,53.8819,1011900.0],["2017-08-29",53.6271,54.2028,53.5044,54.0895,603200.0],["2017-08-30",54.099,54.9578,54.099,54.8163,660600.0],["2017-08-31",55.0334,55.7884,55.0334,55.7129,728700.0],["2017-09-01",55.9016,56.081,55.5713,55.93,586200.0],["2017-09-05",55.93,56.081,55.1183,55.3165,502400.0],["2017-09-06",55.4769,55.5336,54.5898,54.8446,449500.0],["2017-09-07",54.9295,55.5336,54.3444,55.4581,837700.0],["2017-09-08",55.3542,56.0338,55.3448,55.6751,559800.0],["2017-09-11",56.0338,57.1192,55.845,57.0059,1092000.0],["2017-09-12",57.1569,57.2513,56.7228,56.7511,694300.0],["2017-09-13",56.8455,57.3929,56.534,57.0625,705300.0],["2017-09-14",56.9115,56.9587,56.2603,56.7699,690900.0],["2017-09-15",56.7322,57.1097,56.4396,57.0908,1001300.0],["2017-09-18",57.4306,57.9403,57.2796,57.7326,736000.0],["2017-09-19",57.7798,57.8648,57.0153,57.1758,583300.0],["2017-09-20",57.2796,57.7515,57.2796,57.5816,450200.0],["2017-09-21",57.4684,57.676,57.3929,57.4212,566900.0],["2017-09-22",57.4495,57.7515,57.1191,57.4684,469100.0],["2017-09-25",57.5533,57.5533,56.9398,57.0248,484500.0],["2017-09-26",57.138,57.2513,56.7416,56.8077,659700.0],["2017-09-27",57.0531,57.1852,56.0621,56.4679,1984000.0],["2017-09-28",56.2981,57.1097,56.1848,56.8077,933500.0],["2017-09-29",56.6095,56.685,56.1282,56.3641,740600.0],["2017-10-02",56.3452,56.6189,55.8828,56.4396,1161300.0],["2017-10-03",56.619,56.7511,56.1659,56.5906,843700.0],["2017-10-04",56.6189,56.9493,56.2886,56.8455,804500.0],["2017-10-05",56.987,57.3268,56.9021,56.987,908100.0],["2017-10-06",56.8643,57.525,56.7605,57.2135,955800.0],["2017-10-09",57.2985,57.4778,56.6001,56.7605,1007700.0],["2017-10-10",56.9021,57.4212,56.6944,57.0059,839100.0],["2017-10-11",57.0248,57.6666,56.9681,57.4778,1040500.0],["2017-10-12",57.3457,57.7326,57.1758,57.3174,721100.0],["2017-10-13",57.4495,57.5911,57.2607,57.289,574400.0],["2017-10-16",57.2985,57.5439,56.4774,56.685,878700.0],["2017-10-17",56.8455,56.8926,56.4491,56.6661,593100.0],["2017-10-18",56.9398,56.9398,56.4302,56.4585,698100.0],["2017-10-19",57.4023,58.1479,56.8549,57.2702,1515400.0],["2017-10-20",57.6382,57.7138,57.1569,57.4495,987400.0],["2017-10-23",57.3929,58.0346,57.3457,57.4872,1285200.0],["2017-10-24",57.2985,57.3268,56.2131,56.5434,1439100.0],["2017-10-25",56.1848,56.4774,55.8261,56.1376,1184900.0],["2017-10-26",56.3075,56.5434,56.0243,56.1848,757400.0],["2017-10-27",56.147,56.1754,55.0711,55.9394,872500.0],["2017-10-30",55.779,56.0149,55.694,55.9394,733900.0],["2017-10-31",56.0621,57.0059,55.8922,56.7888,1136900.0],["2017-11-01",56.9681,57.5816,56.8832,57.1663,922300.0],["2017-11-02",57.1664,57.1852,55.8922,56.5151,1017800.0],["2017-11-03",56.5151,57.3079,56.5151,57.0248,844800.0],["2017-11-06",57.3268,57.3268,56.6095,57.0248,412400.0],["2017-11-07",57.0248,57.2135,56.1942,56.4302,540300.0],["2017-11-08",56.1942,56.534,56.147,56.3264,583800.0],["2017-11-09",55.9583,56.2037,55.4958,55.8261,503200.0],["2017-11-10",55.845,55.9488,55.3448,55.8261,764400.0],["2017-11-13",55.845,56.2037,55.5808,56.1093,456900.0],["2017-11-14",55.779,56.147,55.5808,55.6185,581400.0],["2017-11-15",55.3637,55.6091,55.005,55.0333,744900.0],["2017-11-16",55.2127,56.1187,55.005,55.8828,476700.0],["2017-11-17",55.7318,55.7884,55.3165,55.3165,329200.0],["2017-11-20",55.4109,55.6846,55.3165,55.6185,599400.0],["2017-11-21",55.7695,56.3452,55.6374,55.7223,394300.0],["2017-11-22",55.7129,56.0055,55.4581,55.4864,249000.0],["2017-11-24",55.7601,55.845,55.3542,55.6563,240100.0],["2017-11-27",55.8073,56.5151,55.6279,56.232,581900.0],["2017-11-28",56.4962,56.5151,55.6374,55.845,553800.0],["2017-11-29",55.7223,56.3169,55.4486,55.8922,524000.0],["2017-11-30",55.8356,56.6095,55.7601,56.3736,612700.0],["2017-12-01",56.3169,56.6284,55.2315,56.1659,499700.0],["2017-12-04",56.5906,57.3551,56.3924,56.8077,453500.0],["2017-12-05",56.6567,56.6567,55.8639,56.4019,809100.0],["2017-12-06",56.3924,56.5434,55.7978,56.0055,517800.0],["2017-12-07",56.2037,56.4491,55.7695,55.9205,538500.0],["2017-12-08",55.9677,55.9677,54.8635,55.4958,924200.0],["2017-12-11",55.6846,55.6846,55.0994,55.3259,735900.0],["2017-12-12",55.3354,55.5996,54.9862,55.1277,602300.0],["2017-12-13",55.0617,55.4014,54.8635,54.9201,452800.0],["2017-12-14",54.7785,55.2315,53.8913,54.1839,1111000.0],["2017-12-15",54.552,55.1088,54.1745,54.6086,932000.0],["2017-12-18",54.6936,55.1938,54.4576,54.5331,623500.0],["2017-12-19",55.2127,58.7708,53.2023,53.3534,7028700.0],["2017-12-20",53.7969,54.4482,52.5889,53.4006,4301000.0],["2017-12-21",53.7498,54.0612,53.0325,53.0891,1430200.0],["2017-12-22",53.0702,53.2024,52.8437,52.9947,1259900.0],["2017-12-26",53.174,53.2401,52.268,52.7776,1710600.0],["2017-12-27",52.8531,52.9192,52.4756,52.7021,1192600.0],["2017-12-28",52.7871,53.2684,52.6266,53.108,1829700.0],["2017-12-29",53.1929,53.3817,52.9003,53.0891,1127100.0],["2018-01-02",53.6176,54.1179,53.5516,53.7309,1090700.0],["2018-01-03",53.8441,53.9952,53.4383,53.8819,1017800.0],["2018-01-04",53.9668,54.1178,53.6743,53.797,953600.0],["2018-01-05",54.0518,54.3727,53.4949,53.5516,2582500.0],["2018-01-08",53.4572,54.3161,53.4289,53.6176,4220800.0],["2018-01-09",53.8536,53.9385,53.0891,53.3911,8823100.0],["2018-01-10",53.1457,53.9668,52.9192,53.4006,2531500.0],["2018-01-11",53.6176,54.3349,53.41,54.2405,2725100.0],["2018-01-12",54.3538,54.9767,53.712,54.8352,2179100.0],["2018-01-16",54.9673,55.1844,54.2783,54.5426,1283900.0],["2018-01-17",54.7313,54.939,53.9574,54.0518,1905100.0],["2018-01-18",54.1273,54.3727,53.8913,54.0707,2458800.0],["2018-01-19",54.2783,54.7219,54.014,54.637,1443300.0],["2018-01-22",54.5142,54.6936,54.25,54.4954,1469700.0],["2018-01-23",54.3066,55.1372,53.9763,54.939,1562700.0],["2018-01-24",55.2127,55.4486,54.5048,54.9106,1674500.0],["2018-01-25",55.3071,56.081,55.005,55.93,1172700.0],["2018-01-26",55.8545,56.1565,54.8257,54.9767,1370900.0],["2018-01-29",55.0239,55.2032,54.5709,54.5898,773900.0],["2018-01-30",54.5142,54.8823,54.3066,54.3161,805500.0],["2018-01-31",54.5143,54.9673,54.0612,54.788,991700.0],["2018-02-01",54.703,55.2032,54.5048,55.0239,964900.0],["2018-02-02",54.788,54.788,53.4949,53.6837,788300.0],["2018-02-05",53.4761,53.7214,51.4658,51.4658,1109900.0],["2018-02-06",50.7673,51.7583,50.3237,51.4846,1701000.0],["2018-02-07",51.8905,53.4572,51.8905,52.0415,2321300.0],["2018-02-08",51.7867,51.8716,49.2384,49.2667,3361900.0],["2018-02-09",49.531,49.8047,47.6339,48.2474,2630900.0],["2018-02-12",48.5588,49.0024,47.5867,48.1624,3735000.0],["2018-02-13",48.0964,48.4739,47.6717,47.7755,1414700.0],["2018-02-14",47.4451,48.2096,47.3413,47.8038,1930100.0],["2018-02-15",48.3323,48.7948,47.8793,48.5777,2783200.0],["2018-02-16",48.455,49.2006,48.2757,48.606,1275200.0],["2018-02-20",48.2946,48.4173,47.6622,47.7377,1662300.0],["2018-02-21",47.6905,48.4173,47.4735,47.4829,1103400.0],["2018-02-22",47.5867,48.1341,47.3224,48.0114,2496700.0],["2018-02-23",48.0775,48.2946,47.7377,48.0114,703600.0],["2018-02-26",48.3418,48.3984,47.5962,48.3606,1102300.0],["2018-02-27",48.3229,48.5022,47.7755,47.7943,857700.0],["2018-02-28",47.9926,47.9926,47.0393,47.0393,1946200.0],["2018-03-01",47.1714,47.5395,46.407,46.6807,1239500.0],["2018-03-02",46.5485,47.0015,46.1144,46.8411,819500.0],["2018-03-05",46.624,46.8883,46.3409,46.7184,821900.0],["2018-03-06",46.8034,47.7094,46.4919,47.4451,1529500.0],["2018-03-07",47.3224,47.8132,47.0676,47.4168,1333600.0],["2018-03-08",47.5112,47.7283,47.1526,47.1903,1389000.0],["2018-03-09",47.5207,48.5777,47.1431,48.4078,1248800.0],["2018-03-12",48.3984,48.9364,48.1624,48.3606,917000.0],["2018-03-13",48.4078,48.9835,48.3889,48.455,1046000.0],["2018-03-14",48.5305,48.5777,47.7377,48.153,2485400.0],["2018-03-15",48.2757,48.6438,48.0114,48.3323,1578700.0],["2018-03-16",48.5966,48.9458,48.3795,48.4267,1335200.0],["2018-03-19",48.2851,48.5494,47.7283,47.9454,1841000.0],["2018-03-20",48.1247,48.4928,46.5957,47.1431,1910100.0],["2018-03-21",47.1054,47.1903,46.8317,46.8694,916300.0],["2018-03-22",46.4353,46.7184,45.7746,45.7935,1150300.0],["2018-03-23",45.9067,45.9067,45.5575,45.5858,1048800.0],["2018-03-26",46.3786,47.5395,46.0766,47.3602,1441700.0],["2018-03-27",47.4263,47.9454,47.0959,47.3036,1628500.0],["2018-03-28",47.4168,47.7283,47.0204,47.3319,1960400.0],["2018-03-29",47.5962,48.1247,47.4735,47.8982,893400.0],["2018-04-02",47.8132,47.9925,46.5768,47.162,1058200.0],["2018-04-03",47.2753,47.9454,46.8506,47.8227,1209500.0],["2018-04-04",47.2186,47.5584,46.9072,47.3979,1675900.0],["2018-04-05",47.5112,47.6905,46.8977,47.3791,1424500.0],["2018-04-06",46.9544,47.4263,45.8596,46.02,1300400.0],["2018-04-09",46.0955,46.624,45.7557,46.473,2300900.0],["2018-04-10",46.9732,47.8887,46.9638,47.5584,1843900.0],["2018-04-11",47.5206,49.682,47.4168,48.6532,3231200.0],["2018-04-12",49.2478,49.2478,48.4456,48.7854,1542300.0],["2018-04-13",49.0402,49.1157,48.5683,49.0024,1040500.0],["2018-04-16",49.144,49.4083,48.7476,49.1534,1083100.0],["2018-04-17",49.3894,49.6065,48.9741,49.4649,1598500.0],["2018-04-18",49.8424,49.8424,49.2667,49.3988,1454200.0],["2018-04-19",50.9561,51.0599,47.8982,48.3229,3481100.0],["2018-04-20",48.9364,49.2573,48.1436,48.4078,2710300.0],["2018-04-23",48.5022,48.5022,46.4825,46.8977,2225400.0],["2018-04-24",47.2375,47.2375,45.6141,46.3598,2684900.0],["2018-04-25",46.4164,47.7094,46.3786,47.2658,2504500.0],["2018-04-26",47.8604,47.9737,47.1714,47.5678,1753100.0],["2018-04-27",47.4923,47.9076,47.313,47.6905,1073600.0],["2018-04-30",47.9171,48.1813,46.6712,47.0393,2389800.0],["2018-05-01",46.7845,46.7845,45.1328,45.567,1826400.0],["2018-05-02",45.6802,45.6802,44.6137,44.7742,2047900.0],["2018-05-03",44.5005,44.6704,40.2345,42.8866,8445000.0],["2018-05-04",42.9432,44.1324,42.9337,43.6039,3572300.0],["2018-05-07",43.5755,44.0286,42.7355,42.8866,1738800.0],["2018-05-08",42.9432,42.9432,41.603,41.6974,1987300.0],["2018-05-09",41.8861,42.6506,41.7729,42.443,1619100.0],["2018-05-10",42.4713,42.6506,42.1598,42.5562,1509500.0],["2018-05-11",42.4996,42.8866,41.8673,42.1693,880200.0],["2018-05-14",42.3108,42.5562,42.1693,42.3958,2277300.0],["2018-05-15",42.056,42.1032,41.0839,41.3954,1637300.0],["2018-05-16",41.4897,41.8295,41.0556,41.754,1669300.0],["2018-05-17",41.5841,41.8861,41.452,41.6313,1114700.0],["2018-05-18",41.4708,42.0088,41.4708,41.7445,1754600.0],["2018-05-21",42.0088,42.292,41.4897,42.1409,1243300.0],["2018-05-22",42.3014,43.1697,42.292,42.7544,1747900.0],["2018-05-23",42.6317,43.0187,42.4996,42.9243,1485100.0],["2018-05-24",42.9715,43.1697,42.6695,42.7827,964000.0],["2018-05-25",42.6789,43.1791,42.5185,42.9998,1022500.0],["2018-05-29",42.6695,42.7922,41.8672,42.0183,1284300.0],["2018-05-30",42.0938,42.4241,41.6502,41.6785,1733600.0],["2018-05-31",41.8012,41.8012,40.7441,40.9046,2814600.0],["2018-06-01",41.2821,41.754,40.8857,41.2632,1684700.0],["2018-06-04",41.3387,42.3203,41.3198,42.2825,2990000.0],["2018-06-05",42.2825,42.66,42.0183,42.1409,2195000.0],["2018-06-06",42.0466,42.3203,41.7068,42.056,1276500.0],["2018-06-07",42.0843,42.5657,41.8861,42.1315,1426300.0],["2018-06-08",42.0277,42.1126,41.3293,42.0749,900500.0],["2018-06-11",42.2353,43.0659,42.1032,42.6129,1123200.0],["2018-06-12",42.7827,43.283,42.594,42.9715,1456200.0],["2018-06-13",43.0281,43.434,42.0277,42.0843,1714900.0],["2018-06-14",42.3108,42.5562,41.8578,42.443,1590500.0],["2018-06-15",42.1976,42.8394,41.9427,42.7733,2625700.0],["2018-06-18",42.4241,43.2358,42.2731,43.198,2155600.0],["2018-06-19",42.6978,42.8488,42.1409,42.3203,4295600.0],["2018-06-20",42.4713,43.3301,42.2259,43.0753,3106600.0],["2018-06-21",43.1319,43.3207,42.0466,42.0938,2414700.0],["2018-06-22",42.443,42.7167,41.8484,42.6506,2267100.0],["2018-06-25",42.4618,42.9338,41.9711,42.7922,2001000.0],["2018-06-26",42.9432,42.9904,42.4807,42.4807,1779100.0],["2018-06-27",42.4147,43.0564,41.9899,42.2165,1042300.0],["2018-06-28",42.1504,42.2448,41.2066,42.0466,1388100.0],["2018-06-29",42.2164,42.594,41.9522,42.2448,1202000.0],["2018-07-02",42.1693,42.4147,41.7257,42.3297,860800.0],["2018-07-03",42.5562,43.1697,42.1504,42.1787,728800.0],["2018-07-05",42.3486,42.4902,41.7823,42.4335,1013700.0],["2018-07-06",42.358,43.0848,42.207,42.8488,898300.0],["2018-07-09",42.9621,43.5,42.8488,43.3018,900800.0],["2018-07-10",43.4151,44.2079,43.1886,44.0002,1786700.0],["2018-07-11",43.6133,44.5854,43.585,44.3117,1784900.0],["2018-07-12",44.4533,44.491,43.8587,43.9436,1708800.0],["2018-07-13",43.4717,43.7454,42.7072,42.8111,1896300.0],["2018-07-16",42.66,42.8866,41.8484,42.2353,1969200.0],["2018-07-17",41.9994,43.0753,41.905,42.8488,2021200.0],["2018-07-18",42.896,42.9998,42.2636,42.5845,2530800.0],["2018-07-19",40.8102,42.8111,40.3005,42.0371,5967900.0],["2018-07-20",41.7823,42.2165,40.5554,40.9612,4004600.0],["2018-07-23",40.8385,41.2632,40.3383,40.4799,3164700.0],["2018-07-24",40.5554,40.8385,40.1118,40.225,2885500.0],["2018-07-25",40.1873,40.3855,39.7059,40.1023,2681500.0],["2018-07-26",40.1306,41.301,39.8853,40.9329,2574200.0],["2018-07-27",41.065,42.0843,41.0273,42.056,2649600.0],["2018-07-30",42.0938,42.745,42.0938,42.6317,2971500.0],["2018-07-31",42.7827,43.0092,42.4713,42.7261,2277900.0],["2018-08-01",42.4618,42.5374,41.8389,42.0088,2183000.0],["2018-08-02",41.9239,42.0466,41.7257,41.905,2090400.0],["2018-08-03",41.9994,42.9432,41.9522,42.8488,1764100.0],["2018-08-06",42.6884,42.8299,42.4147,42.66,1657600.0],["2018-08-07",42.5562,42.8205,42.509,42.6129,2611400.0],["2018-08-08",42.509,42.8016,41.905,42.3297,2234000.0],["2018-08-09",42.3297,42.6034,42.1221,42.1881,2587700.0],["2018-08-10",41.7823,42.0938,40.3572,40.4327,3367200.0],["2018-08-13",40.2345,40.3383,38.328,38.4695,4772700.0],["2018-08-14",38.6772,39.234,38.3752,38.6111,3663500.0],["2018-08-15",38.4224,38.8188,37.8466,38.6961,2589000.0],["2018-08-16",38.8848,39.168,38.3185,38.479,2783000.0],["2018-08-17",38.3374,39.1113,37.8372,38.8093,5471400.0],["2018-08-20",38.9131,39.8192,38.9131,39.5077,1968800.0],["2018-08-21",39.5832,40.0457,39.2246,39.8569,1783100.0],["2018-08-22",39.9985,39.9985,39.0736,39.2529,1556000.0],["2018-08-23",39.2435,39.6587,39.1585,39.2623,2066100.0],["2018-08-24",39.234,40.0174,39.234,39.8286,1446700.0],["2018-08-27",39.9324,40.9895,39.9324,40.7064,2041800.0],["2018-08-28",40.7536,41.3765,40.6497,41.0178,1744500.0],["2018-08-29",41.1311,41.4897,40.7441,41.0367,1559900.0],["2018-08-30",40.8574,41.0933,40.0079,40.2439,1206300.0],["2018-08-31",40.2533,40.6686,40.1873,40.4044,1065200.0],["2018-09-04",40.1118,40.4138,39.3756,39.5549,2065400.0],["2018-09-05",39.4605,40.2628,39.4605,40.1684,1643100.0],["2018-09-06",40.159,40.6497,39.9041,40.5365,1773200.0],["2018-09-07",40.4421,40.6214,40.159,40.4704,844600.0],["2018-09-10",40.7158,41.9333,40.6592,41.7257,1848500.0],["2018-09-11",41.4142,41.7917,40.8007,41.6407,1405000.0],["2018-09-12",41.7068,42.056,41.4992,41.754,1125100.0],["2018-09-13",41.9333,42.5657,41.9333,42.3108,1629700.0],["2018-09-14",42.3203,43.6416,42.2353,43.4245,2188400.0],["2018-09-17",43.4057,43.6888,43.2452,43.5755,1374000.0],["2018-09-18",43.9153,45.4537,43.5567,45.18,2564200.0],["2018-09-19",44.9818,45.4065,44.7459,45.2461,1925000.0],["2018-09-20",45.3122,45.7463,44.9158,45.265,1249300.0],["2018-09-21",45.1895,46.0766,44.9252,45.9728,2230400.0],["2018-09-24",45.8784,46.0294,44.9912,45.5481,1944400.0],["2018-09-25",45.7652,45.7652,44.491,44.5477,1266500.0],["2018-09-26",44.6043,45.4537,44.34,45.2744,1903800.0],["2018-09-27",45.4348,45.5764,45.029,45.0762,1043400.0],["2018-09-28",45.0007,45.6802,44.8308,45.3027,2041300.0],["2018-10-01",45.5953,45.6708,44.727,44.8402,3345300.0],["2018-10-02",44.9157,46.1521,44.6798,46.0294,2432700.0],["2018-10-03",46.3786,47.4735,46.2276,46.7279,4445500.0],["2018-10-04",46.7939,47.0771,46.2276,46.4919,2371500.0],["2018-10-05",46.3409,46.9072,46.1049,46.4636,2331900.0],["2018-10-08",46.6901,47.2469,46.473,47.1054,1657600.0],["2018-10-09",46.8977,47.0204,45.9823,46.02,3908700.0],["2018-10-10",45.718,45.9917,44.6043,44.642,3933700.0],["2018-10-11",44.6609,44.9535,42.6789,42.9432,4388600.0],["2018-10-12",43.5095,43.6133,42.6884,43.4906,1657900.0],["2018-10-15",43.3113,44.4627,43.3113,43.887,1619000.0],["2018-10-16",44.2834,45.4537,44.1041,45.1989,2223700.0],["2018-10-17",45.0951,45.3782,44.6043,44.9346,2881300.0],["2018-10-18",43.283,46.4353,43.283,43.8492,4872100.0],["2018-10-19",43.7454,44.7175,42.5373,42.8394,2280300.0],["2018-10-22",43.2169,43.4812,42.2542,42.4241,1807200.0],["2018-10-23",41.8578,42.3391,41.1311,42.0749,2197400.0],["2018-10-24",41.9427,42.3203,39.9419,40.0174,2189300.0],["2018-10-25",40.3383,40.5742,39.3567,39.4228,2672500.0],["2018-10-26",38.9226,39.4983,38.5073,39.319,3312800.0],["2018-10-29",39.9608,40.2816,38.5545,39.0169,2309000.0],["2018-10-30",39.0075,40.2533,38.7621,40.1684,1601100.0],["2018-10-31",40.6214,40.7724,39.687,39.9136,2309500.0],["2018-11-01",40.3005,42.1598,40.2816,41.9711,1785100.0],["2018-11-02",42.2825,42.9149,41.754,42.5373,1651800.0],["2018-11-05",42.6129,43.1319,42.5185,42.7261,1248000.0],["2018-11-06",42.8394,43.2263,42.1221,42.7733,1125300.0],["2018-11-07",43.1036,44.3872,43.1036,44.0002,1279300.0],["2018-11-08",43.9342,44.6232,43.887,44.1418,941900.0],["2018-11-09",44.8497,45.0101,43.0092,43.2169,3661100.0],["2018-11-12",43.585,44.8591,43.0281,44.1701,1900200.0],["2018-11-13",44.4627,45.5386,44.3872,45.0856,1714700.0],["2018-11-14",45.4631,46.3692,45.2838,45.3688,2083200.0],["2018-11-15",45.0762,46.7184,44.8119,46.6807,2078600.0],["2018-11-16",46.5957,47.2186,46.1899,46.6995,1652400.0],["2018-11-19",46.3881,47.8132,46.2937,46.2937,1716500.0],["2018-11-20",45.7463,46.2937,44.9535,45.4726,1465300.0],["2018-11-21",45.6519,46.3975,45.1328,45.6519,1107600.0],["2018-11-23",45.2933,45.4632,44.878,44.9913,587800.0],["2018-11-26",45.2933,46.1899,45.0951,45.9728,1662800.0],["2018-11-27",45.6236,46.6429,45.6236,46.4164,1072500.0],["2018-11-28",46.558,47.464,45.9539,47.4168,1394100.0],["2018-11-29",47.2469,48.5022,47.1242,48.0681,1206700.0],["2018-11-30",47.8793,48.6155,47.8793,48.3984,1229600.0],["2018-12-03",49.1157,49.3139,47.9076,48.5116,973800.0],["2018-12-04",48.1907,48.5211,46.9449,47.2375,1374000.0],["2018-12-06",46.407,46.4353,44.5382,45.331,2777800.0],["2018-12-07",45.0384,46.0483,44.7553,45.3027,1404900.0],["2018-12-10",45.1139,45.6142,44.4722,44.5665,1687500.0],["2018-12-11",45.3971,45.633,42.7639,43.3018,1928300.0],["2018-12-12",43.9719,44.34,43.2074,43.5,1662100.0],["2018-12-13",43.7077,43.7926,42.745,42.9243,1195800.0],["2018-12-14",42.6978,43.5944,42.6789,43.3585,1731300.0],["2018-12-17",43.2169,43.3302,42.3675,42.6695,1353000.0],["2018-12-18",42.8582,43.5095,42.292,42.5845,1309000.0],["2018-12-19",42.509,43.3113,41.9994,42.6789,2232300.0],["2018-12-20",42.6129,42.6129,40.008,40.4044,2957400.0],["2018-12-21",40.4044,41.0084,38.6489,38.6961,1663000.0],["2018-12-24",38.6489,38.6961,37.252,37.403,984700.0],["2018-12-26",37.5352,38.4601,36.8556,38.2997,2348100.0],["2018-12-27",37.7145,38.9698,37.2426,38.9414,1625700.0],["2018-12-28",39.1774,39.4417,38.3752,38.4979,1142600.0],["2018-12-31",38.6583,39.3284,38.6583,39.234,1056900.0],["2019-01-02",38.6772,39.1019,38.2241,38.9131,941800.0],["2019-01-03",39.0453,39.8192,37.9504,39.4794,1461700.0],["2019-01-04",40.0646,41.367,39.9608,40.6497,1345400.0],["2019-01-07",40.6497,43.283,40.4232,42.3108,1840200.0],["2019-01-08",42.8394,43.4812,42.6317,42.896,1180600.0],["2019-01-09",42.9149,43.0093,42.0655,42.5751,893000.0],["2019-01-10",42.443,43.7171,42.1126,43.1225,989300.0],["2019-01-11",43.0187,44.1135,42.7827,43.9342,1013200.0],["2019-01-14",43.6982,44.7647,43.349,44.3683,1413100.0],["2019-01-15",44.2834,45.0668,44.0569,44.8874,916100.0],["2019-01-16",44.9252,45.3405,44.7742,45.1706,1294200.0],["2019-01-17",45.1989,45.3499,44.4438,44.9252,1926300.0],["2019-01-18",45.1611,46.2843,44.9629,45.5575,1229700.0],["2019-01-22",45.4065,45.9634,44.9441,45.1423,1351400.0],["2019-01-23",45.4065,45.6519,44.189,44.9441,882300.0],["2019-01-24",44.9441,46.2182,44.8119,46.0672,1651700.0],["2019-01-25",46.624,46.9449,45.9539,46.6429,1811200.0],["2019-01-28",46.3692,46.9638,46.0861,46.2559,1171400.0],["2019-01-29",46.3503,46.7373,46.2371,46.3975,1145900.0],["2019-01-30",46.9072,47.1526,46.3126,46.7467,1239000.0],["2019-01-31",46.2371,48.2002,45.6802,48.1341,2225500.0],["2019-02-01",48.1813,49.2101,48.1152,48.2663,1786400.0],["2019-02-04",48.1719,48.7948,47.9831,48.0681,1299900.0],["2019-02-05",48.2662,48.5683,47.8793,48.5494,3168000.0],["2019-02-06",48.1908,49.4083,48.1813,48.9175,3032100.0],["2019-02-07",47.7755,50.1256,46.3692,49.5498,3313400.0],["2019-02-08",49.3139,49.8802,48.7759,49.8141,2792100.0],["2019-02-11",50.0123,51.3808,49.984,50.3143,3928100.0],["2019-02-12",50.4842,51.0599,50.3237,50.4087,2583600.0],["2019-02-13",50.6258,51.5507,50.4748,51.2959,1928600.0],["2019-02-14",51.1071,51.1449,50.1633,50.1633,2729600.0],["2019-02-15",50.5975,50.6635,50.0878,50.286,1199200.0],["2019-02-19",50.4181,50.9467,50.0972,50.739,1101700.0],["2019-02-20",50.7296,51.4374,50.6635,51.2109,1031100.0],["2019-02-21",51.2392,51.6262,50.9372,51.2392,642000.0],["2019-02-22",51.5318,51.7867,51.0505,51.4186,598300.0],["2019-02-25",51.5979,52.2302,51.4563,51.8244,954400.0],["2019-02-26",51.8244,52.268,51.4186,51.428,794900.0],["2019-02-27",51.3431,51.8338,51.1637,51.4469,950100.0],["2019-02-28",51.3242,51.4563,51.0033,51.2392,1126900.0],["2019-03-01",51.4563,51.8244,51.2487,51.4374,1030900.0],["2019-03-04",51.7489,51.9471,51.1165,51.7017,1750400.0],["2019-03-05",51.7111,52.655,51.5696,52.4284,2745400.0],["2019-03-06",52.3907,52.7871,52.1547,52.3907,1041800.0],["2019-03-07",52.3529,52.3529,50.4276,51.0033,2017100.0],["2019-03-08",50.5503,51.6451,50.5314,51.5507,1427400.0],["2019-03-11",51.4658,52.3624,51.3431,51.6734,3347900.0],["2019-03-12",51.6828,51.8622,51.2109,51.579,2556500.0],["2019-03-13",51.815,52.2114,51.4941,51.7017,1374000.0],["2019-03-14",51.7678,51.8338,50.9467,51.0788,1322500.0],["2019-03-15",51.0316,51.3336,50.5125,51.3242,1655600.0],["2019-03-18",51.3147,51.9471,51.126,51.8433,1013000.0],["2019-03-19",52.1453,52.6361,51.6923,52.2208,1027900.0],["2019-03-20",52.2208,52.2869,50.8712,51.6262,781200.0],["2019-03-21",51.4374,52.7965,51.4374,52.7682,1168900.0],["2019-03-22",52.57,52.57,50.8428,51.0127,1143600.0],["2019-03-25",50.8806,51.5035,50.5597,51.3431,740600.0],["2019-03-26",51.5885,51.9471,51.041,51.3336,845100.0],["2019-03-27",51.3903,51.7678,51.0033,51.2959,836400.0],["2019-03-28",51.3619,51.9849,51.277,51.8244,1345700.0],["2019-03-29",52.0698,52.3907,51.428,51.5035,968300.0],["2019-04-01",51.9188,52.5794,51.7206,52.5134,1223400.0],["2019-04-02",52.4851,52.6549,51.9848,52.032,928200.0],["2019-04-03",52.2397,52.4756,51.8905,52.2208,698200.0],["2019-04-04",52.1736,52.5606,52.0226,52.5323,624200.0],["2019-04-05",52.4473,53.3251,52.2019,52.7965,643100.0],["2019-04-08",52.6644,53.2968,51.881,52.872,1032800.0],["2019-04-09",52.5983,52.7493,52.117,52.7021,969700.0],["2019-04-10",52.9853,53.4006,52.5794,53.108,1246600.0],["2019-04-11",53.2401,53.5138,52.9003,53.4855,1021300.0],["2019-04-12",53.6743,54.099,53.3156,53.5421,1252000.0],["2019-04-15",53.561,53.9197,53.2684,53.5421,865200.0],["2019-04-16",53.495,53.7026,52.4379,52.8249,901500.0],["2019-04-17",53.108,53.8725,52.8909,53.3251,1203400.0],["2019-04-18",50.7956,54.1367,50.739,53.259,2544500.0],["2019-04-22",53.3156,54.4765,52.9475,54.4671,1425300.0],["2019-04-23",54.3538,56.1565,54.3538,55.93,1840500.0],["2019-04-24",55.9583,56.232,54.6086,55.2221,1091100.0],["2019-04-25",54.9295,55.0805,54.0895,54.3727,776100.0],["2019-04-26",54.5803,55.4581,54.2311,55.005,955600.0],["2019-04-29",55.1655,55.2032,54.6653,55.0522,681700.0],["2019-04-30",54.2689,55.2127,54.014,54.8635,1273000.0],["2019-05-01",55.1844,55.2316,54.0707,54.4859,892400.0],["2019-05-02",54.4104,55.5241,52.9475,55.5147,1020500.0],["2019-05-03",55.6846,57.1758,55.6279,57.0531,1164100.0],["2019-05-06",56.0338,56.9965,55.694,56.5151,901200.0],["2019-05-07",56.0149,56.4962,55.7412,56.147,1422600.0],["2019-05-08",55.9488,56.5718,55.5053,55.7129,1485500.0],["2019-05-09",55.2693,55.996,54.9767,55.7318,607500.0],["2019-05-10",55.6185,57.072,55.5524,56.9682,766100.0],["2019-05-13",56.0149,56.4207,55.2504,56.2697,1272200.0],["2019-05-14",56.5812,57.2135,56.3264,56.5057,519600.0],["2019-05-15",56.383,57.4778,56.2131,57.138,670600.0],["2019-05-16",57.3362,57.9497,57.1475,57.7609,933600.0],["2019-05-17",57.4495,57.7987,56.9682,57.0531,960300.0],["2019-05-20",56.5529,56.6661,55.4392,55.4486,1901400.0],["2019-05-21",55.8261,57.1569,55.5996,56.6756,1324200.0],["2019-05-22",56.6944,57.1947,56.1659,56.5151,825200.0],["2019-05-23",56.0998,56.7605,55.7601,56.3641,1194100.0],["2019-05-24",56.5717,57.1286,56.4113,56.6567,1049500.0],["2019-05-28",56.6756,56.9398,56.3264,56.4679,1651400.0],["2019-05-29",56.4774,56.4774,54.3444,54.4199,1965700.0],["2019-05-30",54.3727,54.5992,50.2011,52.6455,4508100.0],["2019-05-31",51.6828,52.5134,50.739,52.3152,1817100.0],["2019-06-03",52.1453,53.6931,51.9849,52.3341,1601600.0],["2019-06-04",52.6927,54.0612,52.6455,54.0235,1399500.0],["2019-06-05",54.4199,54.4199,53.2118,53.6931,1464300.0],["2019-06-06",53.6931,56.1753,53.5516,56.1187,1891600.0],["2019-06-07",56.383,56.7133,55.9488,56.2697,1106800.0],["2019-06-10",56.6378,57.8742,56.5906,56.8171,1382700.0],["2019-06-11",57.223,57.2513,56.5151,56.6661,1196200.0],["2019-06-12",56.4585,56.9021,56.1282,56.1942,633600.0],["2019-06-13",56.3452,56.6378,54.4765,54.7596,1075400.0],["2019-06-14",54.6464,54.7785,54.1084,54.6841,852700.0],["2019-06-17",54.703,54.7502,54.014,54.2405,812000.0],["2019-06-18",54.5331,55.9866,54.3538,55.3826,964800.0],["2019-06-19",55.5996,56.0243,54.7596,55.9772,970400.0],["2019-06-20",56.5623,56.9776,55.93,56.2886,1300000.0],["2019-06-21",56.1565,56.232,55.6374,55.9866,580900.0],["2019-06-24",55.9677,56.4207,55.5713,55.7884,616300.0],["2019-06-25",55.9677,56.6284,55.6563,56.1565,759400.0],["2019-06-26",55.9394,56.0621,54.5803,54.9767,1188900.0],["2019-06-27",55.2504,56.232,54.8823,56.0998,1191000.0],["2019-06-28",56.1565,57.7798,56.1376,57.6666,2728800.0],["2019-07-01",58.3084,58.667,57.3551,58.5821,980600.0],["2019-07-02",58.6292,59.0351,58.0347,58.7519,1273400.0],["2019-07-03",58.7519,59.6958,58.6481,59.5447,614600.0],["2019-07-05",59.1578,59.7713,58.7708,59.7713,761200.0],["2019-07-08",59.6014,59.8279,58.4971,58.8652,1350100.0],["2019-07-09",58.7708,58.9218,57.9497,58.1856,1135300.0],["2019-07-10",58.6576,58.9124,57.4872,57.5816,683300.0],["2019-07-11",57.4306,58.214,57.2135,58.1385,1049200.0],["2019-07-12",58.1951,58.3083,57.3362,57.3551,1115300.0],["2019-07-15",57.0908,57.827,56.8643,57.138,1433300.0],["2019-07-16",57.2135,57.3457,56.4396,56.836,1221800.0],["2019-07-17",56.7605,56.987,56.0149,56.0432,2372900.0],["2019-07-18",53.712,56.3735,53.5421,56.232,3709300.0],["2019-07-19",56.4113,56.7133,54.8635,56.1565,1757700.0],["2019-07-22",56.1376,58.2423,55.6185,58.1856,1798000.0],["2019-07-23",58.4122,59.9789,58.3556,59.7807,2087900.0],["2019-07-24",59.8279,61.4607,59.7429,60.8283,2517400.0],["2019-07-25",61.0076,61.8476,59.7146,59.8373,999800.0],["2019-07-26",59.7713,60.9133,59.7524,60.8755,903400.0],["2019-07-29",60.8661,61.0265,60.2054,60.6018,727300.0],["2019-07-30",60.3564,61.253,59.8373,61.253,1061300.0],["2019-07-31",61.2247,61.3852,59.7335,60.413,1606000.0],["2019-08-01",60.2054,62.3856,59.8279,61.5645,2647100.0],["2019-08-02",61.338,61.6777,60.4791,61.4135,1060900.0],["2019-08-05",60.3659,60.7151,59.6108,59.7901,2027300.0],["2019-08-06",60.1299,60.8849,59.7429,60.2337,1483700.0],["2019-08-07",59.4032,61.3191,58.7331,60.9133,1343300.0],["2019-08-08",61.1303,62.6027,60.9133,61.8665,1564800.0],["2019-08-09",61.6494,62.4328,61.4607,61.5362,1702100.0],["2019-08-12",61.2342,62.4611,60.7151,61.9892,1553100.0],["2019-08-13",61.8193,64.9716,61.8193,64.7263,2212600.0],["2019-08-14",63.3955,64.4054,61.5645,61.5739,1731600.0],["2019-08-15",61.8004,61.9703,60.7811,61.3757,1925000.0],["2019-08-16",61.7816,62.7914,61.7627,62.6215,2162800.0],["2019-08-19",63.5087,63.9429,62.9802,63.3672,955500.0],["2019-08-20",63.2445,63.3955,62.48,62.7725,747500.0],["2019-08-21",63.1973,63.4427,62.7631,63.1312,562300.0],["2019-08-22",63.1312,63.3388,62.4611,62.933,625600.0],["2019-08-23",62.782,63.1973,61.6872,61.8948,723300.0],["2019-08-26",62.3762,62.4894,61.6306,61.7249,593200.0],["2019-08-27",62.1213,62.3195,60.8661,60.9321,726300.0],["2019-08-28",60.6018,61.6683,60.2715,61.5173,995700.0],["2019-08-29",62.3573,62.6876,62.1119,62.5366,830400.0],["2019-08-30",62.9519,62.9613,61.8665,62.1402,1264000.0],["2019-09-03",61.6589,62.0836,61.3002,61.6494,831100.0],["2019-09-04",62.0647,62.4989,61.489,62.3384,830100.0],["2019-09-05",62.631,63.3577,61.7249,61.7721,552100.0],["2019-09-06",62.0458,62.178,61.1964,61.3663,1086700.0],["2019-09-09",61.7344,61.7816,59.5353,59.6014,1506900.0],["2019-09-10",59.5636,59.7524,58.1668,59.7429,1836600.0],["2019-09-11",59.6014,60.5169,59.2899,60.0733,1089300.0],["2019-09-12",60.1488,61.4795,60.0449,61.1209,1157600.0],["2019-09-13",61.4795,61.4795,59.8562,60.0261,947900.0],["2019-09-16",59.6297,60.1299,59.1483,59.5353,1109000.0],["2019-09-17",59.271,59.9128,58.6859,59.9034,935600.0],["2019-09-18",59.9034,60.1016,58.9501,59.8184,963700.0],["2019-09-19",59.7052,60.347,59.2239,59.7807,993500.0],["2019-09-20",59.9883,60.5169,59.205,59.4315,1012000.0],["2019-09-23",59.2993,60.7811,59.0634,60.5546,948700.0],["2019-09-24",61.0926,61.8759,60.5452,60.7622,1153300.0],["2019-09-25",60.7906,61.8099,60.1677,61.6211,952900.0],["2019-09-26",61.8571,62.8386,61.4323,62.546,1055500.0],["2019-09-27",62.546,63.1784,61.7344,62.3007,918700.0],["2019-09-30",62.4894,62.8009,62.0175,62.3478,899300.0],["2019-10-01",62.5083,62.8575,61.3568,61.3852,824900.0],["2019-10-02",60.3187,60.8944,57.4212,58.4122,1600200.0],["2019-10-03",58.1573,59.1861,57.5722,58.5726,1721300.0],["2019-10-04",58.8841,60.4791,58.6764,60.1677,1290300.0],["2019-10-07",59.8751,60.2998,59.4598,59.6486,1245000.0],["2019-10-08",58.9029,59.0917,57.7515,58.4027,1495000.0],["2019-10-09",58.818,59.2427,58.4782,59.1389,1002000.0],["2019-10-10",59.2144,59.7241,59.0068,59.1106,3191000.0],["2019-10-11",59.8562,61.3002,59.8562,60.5452,1339700.0],["2019-10-14",60.4414,60.6396,59.5919,60.4225,850100.0],["2019-10-15",60.6018,60.9888,59.2144,59.3277,1348900.0],["2019-10-16",59.2805,60.2243,58.9785,59.96,1034300.0],["2019-10-17",62.4894,66.897,62.2912,63.6975,5854000.0],["2019-10-18",63.7069,66.7743,63.7069,65.9438,2742000.0],["2019-10-21",66.208,66.3873,65.1604,65.5757,1430000.0],["2019-10-22",65.3869,66.4345,64.9527,65.1698,1070600.0],["2019-10-23",64.9716,66.5006,64.9716,65.4058,1143500.0],["2019-10-24",65.4341,65.9815,64.7734,65.1037,778600.0],["2019-10-25",65.0094,66.0759,64.9339,66.0004,1018400.0],["2019-10-28",66.4251,68.2561,66.4251,68.1711,1679700.0],["2019-10-29",67.7653,69.5491,67.3028,68.728,1897000.0],["2019-10-30",68.8884,70.0871,68.4543,69.3698,1267800.0],["2019-10-31",69.0206,69.4642,68.19,68.7469,1646600.0],["2019-11-01",68.8507,69.4358,68.426,69.0961,753900.0],["2019-11-04",69.4924,69.4924,68.3693,68.6147,950500.0],["2019-11-05",71.6066,73.8906,70.8704,71.0498,3074200.0],["2019-11-06",71.0498,71.5028,70.0493,71.2857,1524300.0],["2019-11-07",71.6254,71.8519,69.1715,70.1248,1976200.0],["2019-11-08",70.1154,71.2291,69.7567,70.7855,1599400.0],["2019-11-11",70.474,71.0592,70.2947,70.7949,728900.0],["2019-11-12",70.9082,71.0309,70.2475,70.5684,923900.0],["2019-11-13",70.7194,71.1064,70.2003,70.3136,799200.0],["2019-11-14",70.1154,70.7288,69.417,70.2192,946600.0],["2019-11-15",70.5306,70.8421,69.1716,69.5113,721100.0],["2019-11-18",69.4075,70.323,69.4075,70.3136,1430100.0],["2019-11-19",70.323,70.7572,69.719,70.2286,801500.0],["2019-11-20",70.0304,71.2291,70.0304,70.6911,1735100.0],["2019-11-21",70.7383,71.2102,70.0776,70.9742,864500.0],["2019-11-22",71.0498,71.4178,70.1437,70.3325,965100.0],["2019-11-25",70.4834,70.7477,70.2852,70.4174,837100.0],["2019-11-26",70.6061,72.3144,70.2003,72.3144,1340200.0],["2019-11-27",72.4088,72.5693,71.7293,71.8048,1245400.0],["2019-11-29",71.6538,72.1257,71.4745,71.6349,346700.0],["2019-12-02",72.0596,72.069,71.0403,71.4933,848400.0],["2019-12-03",70.9931,71.8048,70.2947,71.5688,811100.0],["2019-12-04",71.9558,71.9841,71.1441,71.1724,1163100.0],["2019-12-05",71.3706,72.2012,70.8704,71.5688,1135100.0],["2019-12-06",72.0124,72.305,69.8039,70.0304,1513900.0],["2019-12-09",70.172,70.4174,69.4547,69.6718,1957000.0],["2019-12-10",69.5963,69.7945,68.3976,68.6336,1444000.0],["2019-12-11",68.643,68.9545,67.7559,68.1051,881800.0],["2019-12-12",68.0673,69.0772,67.3595,67.5765,1217300.0],["2019-12-13",67.9069,68.8035,67.2745,67.7087,973300.0],["2019-12-16",68.2278,69.03,67.7559,68.492,1055200.0],["2019-12-17",68.3787,69.2565,68.3787,68.4259,796200.0],["2019-12-18",68.4543,68.5864,67.7275,67.7653,969200.0],["2019-12-19",67.888,67.888,66.444,66.7177,1774000.0],["2019-12-20",67.1235,68.5392,66.9631,67.8785,1949200.0],["2019-12-23",67.9163,69.5302,67.7653,69.1905,1234500.0],["2019-12-24",69.1716,69.5396,68.5203,68.5581,167100.0],["2019-12-26",68.6242,69.0583,68.4543,69.0017,384800.0],["2019-12-27",69.1055,69.4641,68.728,69.0866,502600.0],["2019-12-30",69.2093,69.4547,68.4637,68.6242,452700.0],["2019-12-31",68.5486,69.03,68.0862,68.4637,636100.0],["2020-01-02",68.7563,69.3981,67.1896,68.1523,1169500.0],["2020-01-03",67.2934,68.9073,67.1235,68.19,698400.0],["2020-01-06",67.9541,68.2466,67.5293,67.6709,955700.0],["2020-01-07",67.4161,67.4538,66.5195,66.5667,1223600.0],["2020-01-08",66.812,67.2179,66.3118,66.359,1337700.0],["2020-01-09",66.7743,67.6898,66.6894,67.048,1604400.0],["2020-01-10",67.2273,67.586,66.5855,67.0952,1044700.0],["2020-01-13",67.2934,68.7185,67.2934,68.4448,1270100.0],["2020-01-14",68.341,68.7091,67.6709,67.7464,691200.0],["2020-01-15",67.7842,69.1244,67.7558,68.2655,534700.0],["2020-01-16",68.8601,70.0871,68.7657,69.5585,851900.0],["2020-01-17",69.8039,70.2192,69.1904,69.3131,734800.0],["2020-01-21",68.8224,69.6529,68.7374,69.1338,735200.0],["2020-01-22",69.4358,71.2763,69.2754,70.8893,1422800.0],["2020-01-23",70.5873,71.8708,69.9832,71.6066,1156000.0],["2020-01-24",71.6915,71.7482,70.5495,70.7855,841500.0],["2020-01-27",70.1625,72.8902,69.6435,71.7765,1129700.0],["2020-01-28",71.9747,72.0408,70.8893,71.2857,801200.0],["2020-01-29",71.6632,71.8897,70.559,70.5873,768500.0],["2020-01-30",70.1531,71.767,69.8322,71.5594,1077400.0],["2020-01-31",70.9176,71.3612,69.4453,69.87,1190600.0],["2020-02-03",69.9172,70.8044,69.4925,70.4363,1148500.0],["2020-02-04",71.1158,72.1917,70.7288,71.7765,1341500.0],["2020-02-05",71.465,74.9099,71.4367,74.3153,1975500.0],["2020-02-06",74.3247,75.8537,74.1548,75.127,1839600.0],["2020-02-07",74.8061,75.4384,74.0416,74.1737,1276300.0],["2020-02-10",73.8717,75.0515,73.7868,74.7967,1116000.0],["2020-02-11",75.1742,75.2591,74.4758,74.891,1008400.0],["2020-02-12",75.0515,75.3629,73.5603,74.438,1088400.0],["2020-02-13",74.4286,75.9292,73.7018,75.4762,768400.0],["2020-02-14",75.5045,76.0425,75.2969,75.5045,593000.0],["2020-02-18",75.2969,75.4007,74.7306,75.2686,639700.0],["2020-02-19",75.6461,75.8443,74.5135,74.5229,671300.0],["2020-02-20",74.2492,75.2308,73.9567,74.4569,833500.0],["2020-02-21",74.0039,74.9665,73.8434,74.74,640100.0],["2020-02-24",73.2771,73.6735,72.3711,73.3809,665400.0],["2020-02-25",73.4281,73.8623,70.6817,70.9176,952700.0],["2020-02-26",71.3518,72.4843,70.2381,70.3325,749400.0],["2020-02-27",69.3415,69.3415,66.1042,66.293,1355700.0],["2020-02-28",64.5752,67.8597,63.2916,66.5383,2026300.0],["2020-03-02",67.0669,70.0776,66.7743,70.0398,1750300.0],["2020-03-03",70.0776,71.8803,68.794,70.2758,1547100.0],["2020-03-04",71.5216,72.5221,71.0875,72.3333,1474600.0],["2020-03-05",70.9931,71.3329,68.9262,70.2947,1680700.0],["2020-03-06",68.6336,69.0866,66.6799,69.0017,2367500.0],["2020-03-09",64.7262,64.7357,60.1016,60.4036,1869900.0],["2020-03-10",62.0742,62.8292,59.5353,62.8198,2666000.0],["2020-03-11",61.4795,61.555,57.0342,58.0158,1816300.0],["2020-03-12",53.3156,55.5336,50.0312,51.3808,3214900.0],["2020-03-13",54.0707,56.4868,52.3907,56.4868,2013500.0],["2020-03-16",47.4451,52.0509,46.0294,46.2088,2402600.0],["2020-03-17",47.5395,49.2667,44.0286,47.5018,3487700.0],["2020-03-18",44.6043,47.9076,42.3486,46.2371,2462000.0],["2020-03-19",45.567,48.2191,43.6982,47.549,1986500.0],["2020-03-20",47.7189,49.2289,44.0663,44.3211,2393900.0],["2020-03-23",43.434,44.1701,40.5554,41.2349,1939500.0],["2020-03-24",43.7926,50.2954,43.349,49.7763,2445900.0],["2020-03-25",50.1256,53.8819,47.1998,51.0222,1905800.0],["2020-03-26",51.3242,54.9578,50.5975,54.7974,2410800.0],["2020-03-27",52.957,54.9956,52.4473,54.0235,1753100.0],["2020-03-30",54.6086,55.4864,53.108,55.2315,1303700.0],["2020-03-31",55.3731,56.2697,53.9574,54.7785,2091500.0],["2020-04-01",52.4473,54.2028,51.3619,52.0037,1961900.0],["2020-04-02",51.966,54.2689,50.6918,51.9093,1539000.0],["2020-04-03",51.2298,52.0792,48.5683,49.7008,1206300.0],["2020-04-06",52.0981,55.1938,51.9565,53.9385,1908000.0],["2020-04-07",56.2508,57.6854,53.1363,53.3251,1314400.0],["2020-04-08",54.0801,56.8832,53.108,56.4585,1470600.0],["2020-04-09",57.4023,60.2432,57.1003,58.7048,1576500.0],["2020-04-13",58.4782,58.9973,56.6567,57.6288,751900.0],["2020-04-14",58.4405,59.6108,57.2418,58.969,1817300.0],["2020-04-15",57.4212,58.2234,56.5246,57.6571,1330200.0],["2020-04-16",57.9025,57.9025,55.4581,57.2041,981200.0],["2020-04-17",58.667,59.6674,58.431,59.3654,1037800.0],["2020-04-20",57.6949,58.516,56.8171,57.8364,1562500.0],["2020-04-21",59.3088,60.9604,55.7129,56.1376,2618500.0],["2020-04-22",56.7228,57.4401,55.8261,56.2414,1312600.0],["2020-04-23",56.534,57.3079,55.8828,55.996,944400.0],["2020-04-24",56.7699,57.1947,55.2221,55.8922,1098700.0],["2020-04-27",56.7511,60.2148,56.4585,59.7524,1231900.0],["2020-04-28",60.9227,61.5739,59.0634,59.4409,1449100.0],["2020-04-29",60.6962,62.0081,60.2715,61.4701,1301100.0],["2020-04-30",60.3847,61.5267,59.3937,60.7906,1266300.0],["2020-05-01",59.6202,59.7241,57.4117,59.0068,1457500.0],["2020-05-04",58.4594,59.4881,57.6194,59.1672,800200.0],["2020-05-05",59.5259,60.1016,58.8086,59.0162,1611000.0],["2020-05-06",59.4598,59.6769,57.7704,57.8836,892200.0],["2020-05-07",58.5538,60.4697,58.0724,58.9501,1082100.0],["2020-05-08",59.8184,60.6018,59.0728,59.5259,737700.0],["2020-05-11",58.7331,59.0728,57.3079,57.3174,850700.0],["2020-05-12",57.4967,57.9214,56.081,56.081,924800.0],["2020-05-13",55.7884,55.8356,53.0419,54.0329,1865000.0],["2020-05-14",53.2212,56.8454,52.7116,56.7416,1533800.0],["2020-05-15",55.8639,56.4302,54.8351,56.0432,1054200.0],["2020-05-18",58.1385,59.6297,57.676,59.1767,1737400.0],["2020-05-19",58.8841,60.045,58.5066,59.0917,1003800.0],["2020-05-20",59.7996,60.3092,59.1578,59.4032,704100.0],["2020-05-21",59.6674,60.1205,58.4688,58.6292,720500.0],["2020-05-22",58.4877,59.0068,57.8081,58.5915,441300.0],["2020-05-26",60.2809,61.7816,60.0827,61.1964,1076200.0],["2020-05-27",62.2346,62.8103,61.102,62.3856,938900.0],["2020-05-28",62.9991,63.4427,62.4045,62.7442,933700.0],["2020-05-29",62.4328,62.7914,60.6112,61.7532,1310700.0],["2020-06-01",61.6777,63.1784,61.3757,63.0085,1607400.0],["2020-06-02",63.235,63.924,62.5555,63.5559,1414800.0],["2020-06-03",64.4242,65.4907,64.16,64.6791,967100.0],["2020-06-04",64.3298,65.6229,63.9712,65.6134,964400.0],["2020-06-05",67.3595,68.0673,65.9438,65.9815,1067200.0],["2020-06-08",66.1514,67.1896,66.0098,66.8309,740500.0],["2020-06-09",65.7833,65.8116,64.3676,64.3959,627000.0],["2020-06-10",64.377,64.3865,62.7065,63.2256,1198600.0],["2020-06-11",61.8571,62.5366,59.4598,59.4787,1477500.0],["2020-06-12",61.7061,62.2157,60.0167,61.5645,1174400.0],["2020-06-15",59.9128,62.7726,58.9973,62.2157,977200.0],["2020-06-16",64.6507,64.8772,62.7914,63.3105,1050200.0],["2020-06-17",63.5276,63.8391,61.9515,62.1025,673700.0],["2020-06-18",61.555,62.5743,61.3851,61.8759,729300.0],["2020-06-19",62.933,63.1312,61.4607,61.9798,1055800.0],["2020-06-22",61.8476,61.9892,60.6207,61.791,963200.0],["2020-06-23",62.5932,62.6404,61.2625,61.2908,831000.0],["2020-06-24",60.7717,60.7717,58.7519,58.7897,843400.0],["2020-06-25",58.3367,59.3937,57.5722,59.3937,992900.0],["2020-06-26",59.271,60.3753,58.1007,60.1205,2486800.0],["2020-06-29",60.6018,61.7438,60.1771,61.3002,997800.0],["2020-06-30",61.0548,61.9326,60.7717,61.4701,1338300.0],["2020-07-01",61.6589,62.178,61.2625,61.8004,1228400.0],["2020-07-02",62.5744,63.537,62.0741,63.1595,955800.0],["2020-07-06",64.377,64.613,62.6499,63.0274,702300.0],["2020-07-07",62.6499,63.1878,61.9609,62.782,715200.0],["2020-07-08",62.9896,63.6503,62.0836,62.9519,1226900.0],["2020-07-09",63.1784,63.2633,61.0643,61.6211,836700.0],["2020-07-10",61.5267,63.5842,61.5267,63.5559,955300.0],["2020-07-13",64.1411,64.5186,62.4328,62.5932,876600.0],["2020-07-14",62.6121,64.9433,62.3856,64.8961,917800.0],["2020-07-15",65.8116,66.359,61.2719,63.3294,2464700.0],["2020-07-16",63.6125,63.8107,62.6876,63.3011,1066000.0],["2020-07-17",63.6125,64.7734,63.4427,64.4242,831000.0],["2020-07-20",64.226,66.1042,64.226,65.7078,1118600.0],["2020-07-21",67.7842,67.8974,64.1788,66.7177,2323500.0],["2020-07-22",67.9068,67.954,66.1608,66.7743,969800.0],["2020-07-23",66.7932,67.9446,66.5195,66.897,1005600.0],["2020-07-24",66.897,67.1424,66.2363,66.7271,963600.0],["2020-07-27",66.7177,68.492,66.2835,68.3505,696100.0],["2020-07-28",68.1239,68.4071,66.8215,66.9064,720300.0],["2020-07-29",67.4444,68.6714,67.1046,68.2844,765600.0],["2020-07-30",67.5199,68.0201,66.8498,67.9541,431400.0],["2020-07-31",67.8408,68.0579,66.5478,67.5577,844300.0],["2020-08-03",67.9541,68.7185,67.1613,68.492,770200.0],["2020-08-04",68.426,69.2754,68.0296,68.5392,683200.0],["2020-08-05",68.8412,69.8794,68.8412,69.03,616100.0],["2020-08-06",69.0017,69.5963,68.2844,69.4264,700000.0],["2020-08-07",69.0394,69.9832,68.7846,69.9832,627800.0],["2020-08-10",69.8983,70.3608,69.4925,69.6718,585600.0],["2020-08-11",70.2664,70.776,69.3415,69.417,662000.0],["2020-08-12",69.9549,71.2102,69.8039,70.927,797600.0],["2020-08-13",70.625,72.5504,70.6061,72.5126,1070800.0],["2020-08-14",71.616,72.843,71.616,72.0691,579200.0],["2020-08-17",72.3144,72.758,71.8425,71.9935,427600.0],["2020-08-18",71.918,72.1729,71.012,71.2008,425100.0],["2020-08-19",71.3989,71.7953,70.2475,70.2947,493900.0],["2020-08-20",69.8134,70.559,69.4642,70.1814,452400.0],["2020-08-21",69.6812,70.8987,69.5585,70.7571,511000.0],["2020-08-24",71.2385,71.701,70.861,71.1913,964800.0],["2020-08-25",71.2574,71.3234,70.4646,71.078,536300.0],["2020-08-26",71.1441,72.9562,70.5778,72.6259,496300.0],["2020-08-27",72.7391,73.6358,72.6165,72.6448,494700.0],["2020-08-28",72.6353,73.1355,71.8425,72.8524,750200.0],["2020-08-31",72.9562,73.1261,72.3711,72.5315,551000.0],["2020-09-01",72.607,74.3531,72.0219,73.9755,674600.0],["2020-09-02",74.2304,76.0142,73.8056,75.6838,657200.0],["2020-09-03",75.5045,75.5423,72.5598,73.7207,598000.0],["2020-09-04",74.438,74.438,71.2574,73.0034,676500.0],["2020-09-08",72.1917,72.1917,70.1059,70.2286,774700.0],["2020-09-09",70.7949,71.4933,70.2853,71.2574,946000.0],["2020-09-10",71.4461,72.1823,70.0399,70.3702,556700.0],["2020-09-11",70.7194,71.4273,70.2475,71.2951,663400.0],["2020-09-14",71.9464,72.1918,71.248,71.4839,815800.0],["2020-09-15",71.8709,72.7486,71.3612,71.4839,546500.0],["2020-09-16",72.5032,73.3998,71.616,72.2106,805200.0],["2020-09-17",71.2668,72.069,69.8889,71.8803,777700.0],["2020-09-18",72.0691,72.0691,70.172,71.0026,1496700.0],["2020-09-21",69.568,69.7567,67.8785,69.0489,804400.0],["2020-09-22",69.1055,70.3513,69.1055,70.0776,643100.0],["2020-09-23",70.3041,71.0686,68.8978,69.0394,908100.0],["2020-09-24",68.6336,70.7477,68.0673,69.6906,775600.0],["2020-09-25",69.2188,71.1252,68.7468,70.6061,616600.0],["2020-09-28",71.55,72.7769,71.2857,72.0691,762900.0],["2020-09-29",72.305,72.5315,71.4084,72.0691,669500.0],["2020-09-30",72.4088,73.1733,71.9936,72.541,737400.0],["2020-10-01",72.8807,73.6263,71.5311,71.7104,832500.0],["2020-10-02",70.4363,72.9751,70.0682,72.3994,513300.0],["2020-10-05",73.0412,74.8722,73.0412,74.2209,943500.0],["2020-10-06",74.2209,74.74,73.5791,73.6924,962000.0],["2020-10-07",74.8721,75.8348,74.5041,75.5422,673200.0],["2020-10-08",76.0802,77.6658,75.7405,77.5809,841900.0],["2020-10-09",77.864,78.4492,76.9674,77.0618,681700.0],["2020-10-12",77.6564,77.7602,76.9108,77.109,765300.0],["2020-10-13",76.9013,77.5526,76.2029,77.2128,698700.0],["2020-10-14",77.6186,78.2227,77.2317,77.2977,1011600.0],["2020-10-15",76.1463,78.1472,75.4101,77.8168,1161300.0],["2020-10-16",78.5813,79.6006,78.1944,78.5813,1476700.0],["2020-10-19",79.1193,79.4685,77.1561,77.5431,1227500.0],["2020-10-20",82.6586,85.1502,81.6109,82.1112,2222300.0],["2020-10-21",83.0078,85.7731,82.1583,85.1125,2105000.0],["2020-10-22",85.1785,86.9151,83.7817,86.3017,2145100.0],["2020-10-23",87.1605,88.0288,84.9803,85.3012,1043800.0],["2020-10-26",84.4329,84.9048,82.1961,83.2437,772500.0],["2020-10-27",82.9983,84.5084,82.13,82.9228,813600.0],["2020-10-28",81.2051,82.3282,80.1291,80.9125,1024300.0],["2020-10-29",80.771,83.3947,80.771,82.3094,834700.0],["2020-10-30",81.979,82.7812,80.0159,80.9786,1045900.0],["2020-11-02",82.1772,84.7538,82.1678,84.5273,1008900.0],["2020-11-03",85.3295,87.3021,84.9426,87.0756,974800.0],["2020-11-04",87.387,90.0014,85.6127,88.312,1081500.0],["2020-11-05",89.6616,91.5115,89.2558,90.0108,1001800.0],["2020-11-06",90.1618,90.9546,89.0104,89.7843,721400.0],["2020-11-09",92.4458,94.2485,85.8675,86.2167,1319900.0],["2020-11-10",86.0657,89.5295,85.5655,88.8877,931800.0],["2020-11-11",89.5106,89.5106,87.8306,89.0387,734500.0],["2020-11-12",88.7839,88.8405,87.0756,88.614,595800.0],["2020-11-13",89.2274,90.0769,88.8027,89.7654,434400.0],["2020-11-16",90.7281,91.1245,89.1519,89.9542,678800.0],["2020-11-17",89.6333,90.4638,89.303,90.2184,719200.0],["2020-11-18",90.5771,91.6247,90.0297,90.2751,933200.0],["2020-11-19",89.907,91.2472,89.4445,90.8225,466600.0],["2020-11-20",91.0301,91.587,90.0202,90.8697,566200.0],["2020-11-23",91.5492,92.8234,90.1901,90.3883,750300.0],["2020-11-24",91.2661,92.493,90.8413,91.3227,658200.0],["2020-11-25",91.2378,91.6625,89.756,90.4261,467500.0],["2020-11-27",90.3317,90.9357,89.1614,90.1901,308800.0],["2020-11-30",90.1807,90.5016,88.6517,88.9538,1131600.0],["2020-12-01",90.4921,93.8426,89.5295,92.795,1392400.0],["2020-12-02",92.1249,92.3137,90.2939,91.2661,1070600.0],["2020-12-03",90.898,92.2287,90.6903,91.1811,701200.0],["2020-12-04",91.5964,92.9649,91.5964,92.729,552500.0],["2020-12-07",92.4647,93.2103,92.2759,92.7384,395600.0],["2020-12-08",92.2476,93.2197,92.0211,92.7195,530300.0],["2020-12-09",93.2009,93.6162,90.36,91.6436,804900.0],["2020-12-10",91.2661,92.2759,91.1339,91.8701,773700.0],["2020-12-11",91.0584,91.7568,90.5865,91.3605,903300.0],["2020-12-14",92.1532,92.2948,89.6144,89.8409,664600.0],["2020-12-15",91.2944,93.3047,91.0584,92.8517,728000.0],["2020-12-16",93.1159,93.2858,91.5492,91.8229,636000.0],["2020-12-17",92.493,92.8894,91.5964,92.5685,836200.0],["2020-12-18",92.7762,93.0499,90.6054,90.8791,1434700.0],["2020-12-21",89.9731,92.644,89.2746,92.2004,728400.0],["2020-12-22",91.9173,92.6818,91.7097,91.8795,727100.0],["2020-12-23",91.889,92.3703,91.2,91.5115,438800.0],["2020-12-24",91.7852,93.2953,91.738,93.0593,346100.0],["2020-12-28",93.3991,93.9182,91.8418,92.1721,411100.0],["2020-12-29",92.4836,93.4368,92.2571,92.6629,495700.0],["2020-12-30",93.4368,94.777,92.644,94.2296,515600.0],["2020-12-31",93.8143,94.928,92.9838,94.5694,507500.0],["2021-01-04",94.6826,95.1829,91.6058,91.804,938300.0],["2021-01-05",91.8607,92.8894,91.285,91.9645,480500.0],["2021-01-06",92.5402,95.4566,92.4836,94.6166,609600.0],["2021-01-07",95.6737,95.6737,93.8993,95.1074,729500.0],["2021-01-08",95.6076,95.702,92.5874,94.0503,659800.0],["2021-01-11",93.0782,94.862,92.9649,94.4184,623800.0],["2021-01-12",94.1541,94.3712,92.8706,93.2292,644200.0],["2021-01-13",93.1537,93.5218,92.0022,92.8611,718500.0],["2021-01-14",92.8422,93.1159,90.1429,90.3694,757400.0],["2021-01-15",89.8504,90.8602,88.5951,89.8504,1250400.0],["2021-01-19",90.4261,90.8791,88.3403,88.5102,801200.0],["2021-01-20",89.0293,90.8225,87.3587,90.3411,806500.0],["2021-01-21",90.2468,90.2751,89.0481,89.2652,691900.0],["2021-01-22",88.9537,88.9915,85.7542,88.4724,1366800.0],["2021-01-25",87.6796,88.1987,84.2536,87.7645,2021200.0],["2021-01-26",88.227,89.0198,87.5192,87.9911,1574400.0],["2021-01-27",86.5942,86.5942,80.837,81.1673,1848800.0],["2021-01-28",82.2433,85.707,82.1866,85.2068,2974600.0],["2021-01-29",84.3102,85.5372,83.272,85.0842,837800.0],["2021-02-01",86.1129,86.7547,84.0648,86.6603,1014600.0],["2021-02-02",87.538,88.5857,87.2455,87.4059,751700.0],["2021-02-03",87.4814,87.8872,86.3488,86.6225,620200.0],["2021-02-04",86.934,86.9623,85.2446,85.7542,840500.0],["2021-02-05",86.547,87.7457,85.8769,87.538,966500.0],["2021-02-08",87.8778,88.9066,87.5097,88.4252,624600.0],["2021-02-09",88.2176,88.7083,87.2171,87.5191,612300.0],["2021-02-10",93.3047,96.221,91.2849,92.5402,2229800.0],["2021-02-11",92.946,94.1447,89.9636,91.2661,1144900.0],["2021-02-12",91.3982,93.8615,91.3604,93.3991,702900.0],["2021-02-16",93.2481,94.2579,92.7384,93.8993,626700.0],["2021-02-17",93.7483,93.8332,92.5968,93.4274,632700.0],["2021-02-18",92.8139,94.0409,92.5968,93.5029,833300.0],["2021-02-19",93.8615,95.5793,93.6728,95.3339,786500.0],["2021-02-22",95.9379,95.9379,94.0409,94.5317,730800.0],["2021-02-23",93.8993,94.2863,91.1245,92.3515,1080000.0],["2021-02-24",92.3326,94.1258,91.6719,93.5218,808200.0],["2021-02-25",93.1159,93.7955,91.0112,91.0301,1576900.0],["2021-02-26",91.8135,92.4175,90.0014,90.1901,1118400.0],["2021-03-01",91.2849,93.9937,91.2849,92.8422,886700.0],["2021-03-02",93.0216,94.1824,92.342,93.1159,852200.0],["2021-03-03",93.1065,93.484,92.0872,92.0872,1060600.0],["2021-03-04",91.587,93.2103,89.6616,90.7659,1415800.0],["2021-03-05",91.6719,91.8135,88.8216,91.3982,1753100.0],["2021-03-08",91.6436,92.9932,90.6904,90.8791,1416200.0],["2021-03-09",91.3982,93.031,90.6243,92.2004,1537200.0],["2021-03-10",93.1557,93.7893,92.2383,92.7017,1515200.0],["2021-03-11",92.9003,93.4961,91.8032,92.0586,805500.0],["2021-03-12",92.1437,92.3328,90.7062,90.7913,918500.0],["2021-03-15",91.1223,91.8694,90.0914,91.7465,961700.0],["2021-03-16",92.0775,92.3045,91.0088,91.737,1680400.0],["2021-03-17",91.5952,92.399,91.2925,91.6708,636900.0],["2021-03-18",91.529,92.73,90.9048,90.9237,2019300.0],["2021-03-19",90.8008,91.9735,90.4414,91.2453,2177900.0],["2021-03-22",91.0088,93.2786,90.1765,92.8057,660400.0],["2021-03-23",92.2761,94.2432,90.6589,91.3304,1292400.0],["2021-03-24",91.8316,93.2408,91.6803,91.7654,566100.0],["2021-03-25",91.7181,92.7773,90.6683,92.418,548300.0],["2021-03-26",93.0894,93.1556,90.7913,92.6639,752500.0],["2021-03-29",92.1815,93.6569,91.6141,93.2029,857800.0],["2021-03-30",92.8246,92.9381,91.4911,91.7843,853300.0],["2021-03-31",91.7465,92.7395,91.0372,91.7748,878900.0],["2021-04-01",92.6733,94.9998,91.86,94.9336,1344000.0],["2021-04-05",95.8794,96.5414,95.0188,96.1915,834200.0],["2021-04-06",95.7848,97.5344,95.189,97.3074,738600.0],["2021-04-07",97.4398,97.7046,95.4632,95.4727,902100.0],["2021-04-08",95.5483,96.4752,94.6593,96.4563,659900.0],["2021-04-09",99.303,99.7664,97.9789,99.18,1045500.0],["2021-04-12",98.3099,100.5324,98.3099,99.8137,1003200.0],["2021-04-13",99.5394,100.7689,98.8585,100.6554,1023700.0],["2021-04-14",100.4946,100.9675,100.2487,100.7689,1229100.0],["2021-04-15",101.7146,102.7644,101.0999,102.5185,878200.0],["2021-04-16",103.2751,104.2114,102.5185,103.171,1300800.0],["2021-04-19",103.7007,103.7007,102.5185,102.8684,1313900.0],["2021-04-20",103.3318,105.6111,101.1472,102.0267,1869700.0],["2021-04-21",101.3741,102.6131,101.2796,101.9605,1091400.0],["2021-04-22",101.8565,102.8117,101.062,101.3552,879800.0],["2021-04-23",101.9511,103.748,101.2985,103.6628,1108400.0],["2021-04-26",104.0979,104.5518,103.294,103.8425,1044000.0],["2021-04-27",103.171,103.9749,102.8306,103.8425,497700.0],["2021-04-28",103.9749,104.1546,101.9227,102.2159,873400.0],["2021-04-29",102.9724,103.6345,102.1402,102.3483,1135600.0],["2021-04-30",102.3861,103.9371,102.2821,103.8425,819500.0],["2021-05-03",104.3532,105.0909,104.06,104.4478,768600.0],["2021-05-04",104.2965,105.2139,104.079,105.0531,684000.0],["2021-05-05",105.1857,105.3373,103.774,104.9394,614800.0],["2021-05-06",105.2805,106.9101,104.7499,106.7869,1176600.0],["2021-05-07",106.5311,108.5302,106.19,107.5733,1086400.0],["2021-05-10",108.3028,108.3312,106.4648,106.6922,724300.0],["2021-05-11",105.9437,107.0712,105.5079,106.4837,810800.0],["2021-05-12",105.6879,106.0763,102.9213,103.0919,995400.0],["2021-05-13",103.7172,105.1952,103.3382,105.0531,1015800.0],["2021-05-14",105.2994,106.2469,105.1668,105.8205,379100.0],["2021-05-17",105.6026,106.2374,104.9015,105.5268,353400.0],["2021-05-18",105.4794,105.4794,103.4045,103.4424,519900.0],["2021-05-19",102.5897,103.6509,101.8886,103.0445,554400.0],["2021-05-20",104.0677,105.7068,104.0677,105.2141,1181600.0],["2021-05-21",105.6121,105.6973,104.1341,104.4657,590000.0],["2021-05-24",104.9015,105.0815,104.0962,104.911,637000.0],["2021-05-25",105.4699,105.5078,102.097,102.4002,1088000.0],["2021-05-26",98.6862,100.2306,95.8344,96.7439,3452000.0],["2021-05-27",97.5682,99.0842,97.0282,97.2651,1492300.0],["2021-05-28",97.6061,98.203,97.284,97.8146,1151900.0],["2021-06-01",98.3736,98.8757,97.1703,97.7482,997000.0],["2021-06-02",98.0609,98.0609,94.7733,95.3796,1468100.0],["2021-06-03",94.9722,95.8818,94.0342,95.3133,1725500.0],["2021-06-04",95.5123,95.7776,94.1953,95.1617,1074900.0],["2021-06-07",94.8017,95.2186,93.7879,94.3564,893400.0],["2021-06-08",94.5459,94.9722,93.7121,94.0627,963500.0],["2021-06-09",94.2332,94.8206,93.93,94.4511,627300.0],["2021-06-10",94.508,95.3323,93.8542,95.067,920100.0],["2021-06-11",96.2039,96.2039,95.1428,95.9765,965200.0],["2021-06-14",95.7491,96.0239,94.5554,94.8491,745200.0],["2021-06-15",94.688,96.1944,94.4985,95.967,1031600.0],["2021-06-16",95.9197,97.0566,95.4175,96.2229,1574400.0],["2021-06-17",96.0618,96.0713,93.6363,94.4132,964900.0],["2021-06-18",93.1247,94.2427,92.8878,93.2668,1435500.0],["2021-06-21",94.2522,94.8775,93.4942,94.508,757100.0],["2021-06-22",94.3564,95.6354,94.2616,95.1333,668300.0],["2021-06-23",95.3133,95.3133,93.8448,93.8732,880500.0],["2021-06-24",94.0911,95.3986,93.9111,95.0859,1248200.0],["2021-06-25",95.5786,97.7293,95.4365,96.924,1486300.0],["2021-06-28",96.924,97.0756,96.2134,96.6587,796000.0],["2021-06-29",96.545,97.2461,96.4787,96.7819,776700.0],["2021-06-30",96.6303,97.5303,96.526,96.8387,1365500.0],["2021-07-01",97.2177,98.563,97.2177,98.0514,918600.0],["2021-07-02",98.2883,98.2883,97.1703,97.5777,583100.0],["2021-07-06",97.9472,97.9756,96.5734,96.9429,876100.0],["2021-07-07",96.905,98.7241,96.905,98.3357,855400.0],["2021-07-08",97.3314,99.8137,96.8008,99.2168,1126000.0],["2021-07-09",99.7568,100.1263,99.2736,100.0221,850000.0],["2021-07-12",99.3494,100.6853,99.2073,100.2685,950100.0],["2021-07-13",100.06,100.7422,99.8421,100.06,797700.0],["2021-07-14",100.259,100.6758,99.3305,99.7758,1202400.0],["2021-07-15",99.3115,99.4916,98.1557,99.0747,1134200.0],["2021-07-16",99.2736,100.2116,98.1083,98.3451,888500.0],["2021-07-19",97.9283,97.9283,95.5028,96.0144,1353200.0],["2021-07-20",96.6208,99.5673,96.6208,97.3408,1896000.0],["2021-07-21",97.9756,98.7147,96.2987,96.4313,1713700.0],["2021-07-22",96.4408,96.4408,94.4417,94.7733,1010000.0],["2021-07-23",94.3564,94.3564,90.2634,92.1772,3049200.0],["2021-07-26",92.1583,94.6975,92.1204,94.4985,1755100.0],["2021-07-27",94.2901,95.1238,93.4279,94.309,1032200.0],["2021-07-28",94.7448,95.3702,94.2427,94.6217,749100.0],["2021-07-29",95.3228,95.9007,94.4322,94.6311,595100.0],["2021-07-30",94.7069,95.408,94.3469,94.5174,752300.0],["2021-08-02",94.6217,95.3702,94.2901,94.6027,748600.0],["2021-08-03",94.508,94.5933,93.5132,94.3753,606600.0],["2021-08-04",93.9386,94.5177,92.2773,92.5051,938600.0],["2021-08-05",93.0747,95.0968,92.8089,95.0683,1133700.0],["2021-08-06",95.0494,96.5873,95.0494,96.1031,1071100.0],["2021-08-09",95.9038,98.3911,95.7044,97.9449,823200.0],["2021-08-10",97.9829,100.6506,97.9734,100.4132,1697200.0],["2021-08-11",100.755,102.4923,100.1569,102.0556,1225500.0],["2021-08-12",102.5208,102.9575,101.6094,102.6822,513200.0],["2021-08-13",102.929,103.0714,102.0841,102.7866,552400.0],["2021-08-16",102.5398,102.6062,101.4005,101.9132,615900.0],["2021-08-17",101.2297,101.7708,100.6031,101.41,717500.0],["2021-08-18",100.8594,102.5018,100.698,102.1126,630900.0],["2021-08-19",101.3626,102.7486,101.0113,101.4006,1149400.0],["2021-08-20",101.3911,103.4037,101.3151,103.2138,744100.0],["2021-08-23",103.1759,103.4891,102.4449,102.8626,697500.0],["2021-08-24",103.0334,103.8214,102.8341,103.66,780600.0],["2021-08-25",103.4512,105.4828,103.2708,105.2265,589600.0],["2021-08-26",105.141,105.141,103.8024,103.9543,556200.0],["2021-08-27",103.9543,104.6948,103.6126,103.7455,842400.0],["2021-08-30",104.0018,104.9986,103.5651,104.4005,621400.0],["2021-08-31",104.5429,105.122,103.7929,104.2296,662800.0],["2021-09-01",103.9259,104.9701,103.3467,104.2961,712300.0],["2021-09-02",104.8372,106.1283,104.467,106.0714,625200.0],["2021-09-03",105.967,106.4606,105.7581,106.1378,445500.0],["2021-09-07",105.6157,105.9859,103.9543,104.7423,796800.0],["2021-09-08",104.6189,104.7613,103.9638,104.1347,710300.0],["2021-09-09",103.0145,103.1663,100.9638,101.0493,1256600.0],["2021-09-10",101.4765,101.7803,100.717,100.774,721900.0],["2021-09-13",101.2012,101.3816,99.1031,99.6727,977000.0],["2021-09-14",100.6601,101.1157,99.5778,100.2423,808200.0],["2021-09-15",100.3183,103.7739,99.9575,103.2708,1332900.0],["2021-09-16",103.0714,103.0714,101.3341,102.5303,868400.0],["2021-09-17",102.3024,102.6632,99.6348,100.4892,1906600.0],["2021-09-20",99.8056,100.717,98.9892,100.1284,887900.0],["2021-09-21",100.4417,100.9543,98.562,98.7708,833800.0],["2021-09-22",98.7803,100.2044,98.2962,99.7392,513100.0],["2021-09-23",100.4132,101.5524,100.3942,100.8404,347200.0],["2021-09-24",100.4417,100.755,99.0367,99.0841,604400.0],["2021-09-27",98.6095,99.3784,97.0905,97.4228,1296300.0],["2021-09-28",96.9101,97.0715,95.2582,95.4101,877800.0],["2021-09-29",95.4386,96.7582,95.0209,95.8658,910200.0],["2021-09-30",95.9038,97.3088,95.6285,95.676,855000.0],["2021-10-01",95.4481,95.7899,94.3943,95.0114,771400.0],["2021-10-04",94.6127,95.7614,94.5082,95.3721,725700.0],["2021-10-05",95.5146,97.2993,95.0968,96.5778,638500.0],["2021-10-06",96.7487,97.9354,95.9323,97.85,1087300.0],["2021-10-07",98.4766,99.7772,98.4481,98.8753,759300.0],["2021-10-08",99.1411,99.4449,98.0778,98.3911,531100.0],["2021-10-11",98.543,99.3025,97.3753,97.4702,393500.0],["2021-10-12",97.5272,97.736,95.8848,95.9513,519900.0],["2021-10-13",96.8342,97.3468,95.9228,97.0335,612400.0],["2021-10-14",96.9006,99.5113,96.3025,99.3405,449500.0],["2021-10-15",99.9291,100.1854,98.3816,98.5145,555100.0],["2021-10-18",97.8025,98.2487,97.3468,97.6126,434100.0],["2021-10-19",98.1633,99.4449,97.8025,98.2487,402300.0],["2021-10-20",98.5145,100.2803,98.5145,100.043,689700.0],["2021-10-21",99.6253,99.967,98.6189,99.274,838100.0],["2021-10-22",99.3025,101.1822,99.0841,99.6822,904500.0],["2021-10-25",99.6158,99.8531,94.5747,95.9417,1943400.0],["2021-10-26",93.2456,97.7835,93.2266,96.1031,2160900.0],["2021-10-27",96.6348,99.8721,95.9513,97.4133,1240200.0],["2021-10-28",97.9449,100.1949,97.8595,99.7772,1306100.0],["2021-10-29",99.1316,100.2708,98.562,98.7234,1271100.0],["2021-11-01",99.0082,99.5778,98.1917,99.0272,899300.0],["2021-11-02",99.3025,102.1885,99.217,100.7075,1852500.0],["2021-11-03",100.4702,102.3309,100.4702,102.0081,650900.0],["2021-11-04",101.6379,102.4259,99.7677,100.7455,1042500.0],["2021-11-05",101.2107,102.4733,100.6221,101.5525,1361100.0],["2021-11-08",102.3784,102.4543,99.4069,100.7455,986500.0],["2021-11-09",100.7835,102.3309,100.755,101.3816,704500.0],["2021-11-10",101.2104,102.9795,101.2104,101.6098,743300.0],["2021-11-11",102.0664,103.1982,101.2009,103.0556,1015700.0],["2021-11-12",103.398,104.701,102.8083,104.5679,803500.0],["2021-11-15",104.7581,106.5462,104.5679,106.4131,2010900.0],["2021-11-16",106.394,107.621,106.2323,106.8791,1825000.0],["2021-11-17",107.0598,107.0979,104.6725,105.7283,781800.0],["2021-11-18",106.2609,107.1169,104.1303,104.8722,898000.0],["2021-11-19",104.3872,106.4226,104.0923,106.0992,729400.0],["2021-11-22",106.3845,107.5354,106.1277,106.4797,1035700.0],["2021-11-23",106.2894,107.2025,105.5951,106.1087,996100.0],["2021-11-24",105.6902,106.1753,104.9198,105.0339,1228900.0],["2021-11-26",103.5977,108.1917,103.1792,106.1372,1776900.0],["2021-11-29",106.7079,106.765,103.0746,103.1031,1494100.0],["2021-11-30",102.4373,102.7132,100.478,100.6302,1788100.0],["2021-12-01",102.0474,103.9591,100.3448,100.3448,1261900.0],["2021-12-02",100.6492,102.7417,100.5636,101.296,698000.0],["2021-12-03",101.372,103.1412,100.944,101.9998,1021900.0],["2021-12-06",102.5324,104.292,101.5908,102.7797,1773700.0],["2021-12-07",103.7879,103.9972,101.6669,101.9237,753100.0],["2021-12-08",101.9237,102.4373,99.8122,101.0677,821100.0],["2021-12-09",100.6587,101.781,98.6994,98.7659,1030800.0],["2021-12-10",101.9523,104.5679,100.8394,103.2553,1988600.0],["2021-12-13",103.1317,103.3694,100.5826,101.1248,926700.0],["2021-12-14",101.2389,102.0093,100.0595,100.2783,1412700.0],["2021-12-15",100.2782,103.3314,99.7266,102.8843,1135900.0],["2021-12-16",103.7499,104.5489,103.1126,103.6072,693200.0],["2021-12-17",104.1208,104.1208,101.4291,101.705,1265200.0],["2021-12-20",100.3924,100.8109,97.0444,98.2809,769200.0],["2021-12-21",99.0037,101.0677,99.0037,100.459,785100.0],["2021-12-22",100.5541,100.9535,99.8217,100.3353,488100.0],["2021-12-23",100.5446,100.9821,99.6029,100.5256,403600.0],["2021-12-27",100.3258,101.353,99.8502,101.3435,373400.0],["2021-12-28",101.7335,102.989,100.7443,102.951,391300.0],["2021-12-29",103.0841,104.4537,102.9414,104.3111,351100.0],["2021-12-30",104.4728,105.3478,102.9795,104.0257,500300.0],["2021-12-31",103.807,105.5761,103.5882,105.2147,485700.0],["2022-01-03",105.1576,105.4429,102.6846,103.2173,561800.0],["2022-01-04",102.9414,104.8152,102.6466,102.8368,992800.0],["2022-01-05",102.8844,105.5761,102.171,103.5977,1006100.0],["2022-01-06",103.7214,105.4239,103.6548,104.3967,643500.0],["2022-01-07",104.9674,104.9769,104.1399,104.1874,604700.0],["2022-01-10",103.9211,104.5203,102.5039,103.5311,1208900.0],["2022-01-11",103.3409,104.1494,103.1507,104.0067,758000.0],["2022-01-12",104.5489,106.4226,103.7499,106.2324,712500.0],["2022-01-13",106.5272,107.7447,106.0897,106.8886,995700.0],["2022-01-14",106.4702,107.602,105.0434,107.602,718600.0],["2022-01-18",106.2038,107.7352,105.8614,107.3547,945300.0],["2022-01-19",107.6781,111.1783,106.6319,110.7883,1347800.0],["2022-01-20",111.2544,112.2816,109.8657,110.0845,1592300.0],["2022-01-21",110.132,110.8073,106.2704,107.1454,1745400.0],["2022-01-24",104.5298,105.6141,100.6872,102.9034,1531700.0],["2022-01-25",101.5337,102.7036,99.2225,102.0283,943200.0],["2022-01-26",102.152,104.0352,101.1723,101.743,1133900.0],["2022-01-27",103.0651,108.7053,102.7037,106.9933,1315700.0],["2022-01-28",106.6604,107.1455,105.0625,106.4797,1049000.0],["2022-01-31",106.5272,109.0287,106.2133,108.8099,1697100.0],["2022-02-01",108.829,110.8644,108.6673,110.3603,1018300.0],["2022-02-02",110.7883,111.2639,108.8955,109.2094,828000.0],["2022-02-03",108.7529,109.0192,106.4987,106.8126,746800.0],["2022-02-04",106.2038,108.5912,105.7853,107.4879,698100.0],["2022-02-07",107.7161,108.5246,105.519,105.7663,731500.0],["2022-02-08",106.299,108.6387,105.3954,108.4675,1075600.0],["2022-02-09",110.094,112.0438,107.7637,109.6184,1282900.0],["2022-02-10",111.0641,112.9284,109.0192,109.7896,1443000.0],["2022-02-11",110.6266,113.1566,109.5328,110.8834,1318200.0],["2022-02-14",110.4079,112.9093,109.8086,112.5764,1571600.0],["2022-02-15",113.4134,116.7044,113.4134,115.8198,1474900.0],["2022-02-16",115.8293,118.0074,115.154,117.9789,971100.0],["2022-02-17",117.5033,118.4925,115.3157,115.6867,1121700.0],["2022-02-18",115.6296,117.0087,114.726,114.8211,1006500.0],["2022-02-22",113.9746,116.2193,113.5942,114.8116,911400.0],["2022-02-23",115.154,117.0753,114.0887,114.1268,1141900.0],["2022-02-24",111.1783,112.9189,110.1606,112.2245,1139100.0],["2022-02-25",112.624,117.0848,111.7585,116.5807,1928700.0],["2022-02-28",114.3551,116.8185,114.1743,116.6758,3627000.0],["2022-03-01",116.5141,118.2262,112.9854,113.2042,1954200.0],["2022-03-02",113.499,117.1895,113.2042,116.1242,2475000.0],["2022-03-03",116.7424,118.1216,115.6106,116.5237,2065600.0],["2022-03-04",114.1934,118.3879,113.5942,118.2452,1508900.0],["2022-03-07",118.2262,120.9369,116.1337,116.6663,1921800.0],["2022-03-08",116.9422,118.1882,110.484,111.1212,1799200.0],["2022-03-09",113.3034,114.6852,112.1694,113.1891,1051400.0],["2022-03-10",111.5119,116.0288,111.5119,115.8954,658400.0],["2022-03-11",116.4671,117.2295,115.1616,115.7048,741700.0],["2022-03-14",116.2575,119.7929,115.8382,118.4397,1021400.0],["2022-03-15",119.2878,121.2413,118.6208,121.0984,1178700.0],["2022-03-16",121.4129,122.4325,118.0395,120.1073,999500.0],["2022-03-17",119.993,121.4891,117.8012,120.8506,1328600.0],["2022-03-18",120.2217,122.5659,118.2015,122.0894,1484200.0],["2022-03-21",121.6416,123.4712,120.4313,123.2234,754200.0],["2022-03-22",123.8809,123.8809,121.4986,121.9751,1034400.0],["2022-03-23",121.8036,122.585,120.2598,120.5266,565900.0],["2022-03-24",121.0221,123.0995,119.6976,122.4325,814700.0],["2022-03-25",122.7184,124.2812,122.0799,123.5665,929200.0],["2022-03-28",122.8804,122.9566,121.1556,122.4897,714300.0],["2022-03-29",123.0233,123.1377,120.0597,121.0317,1172800.0],["2022-03-30",121.451,122.0513,120.0502,121.47,920300.0],["2022-03-31",121.8417,122.5754,119.1639,119.202,855400.0],["2022-04-01",120.5552,120.7649,118.5255,119.8405,1311900.0],["2022-04-04",119.8977,120.5743,117.7536,119.8501,1067400.0],["2022-04-05",119.0305,120.4599,118.6017,118.9162,857700.0],["2022-04-06",118.1824,119.2688,115.8096,116.6006,1701800.0],["2022-04-07",116.7911,117.0866,113.3987,115.2855,1573500.0],["2022-04-08",116.248,117.9442,115.114,115.8382,1161600.0],["2022-04-11",115.619,116.3242,114.0086,114.2754,1465000.0],["2022-04-12",114.3516,115.3236,112.8365,113.0366,1259100.0],["2022-04-13",113.4273,115.2855,113.0461,115.1807,930400.0],["2022-04-14",115.2093,115.2093,113.2939,113.332,834800.0],["2022-04-18",113.4559,114.628,111.4547,111.6358,1175100.0],["2022-04-19",112.2457,115.0187,111.5119,114.952,1016000.0],["2022-04-20",115.5333,117.8584,115.1902,116.9912,1471900.0],["2022-04-21",117.7917,118.2586,115.4475,116.1527,790200.0],["2022-04-22",115.0949,115.5714,113.3987,113.7418,1892500.0],["2022-04-25",113.1128,113.5131,109.2058,111.1212,1177700.0],["2022-04-26",111.1117,111.5119,101.2679,101.6681,3285100.0],["2022-04-27",101.8111,104.6699,101.306,103.3262,2159200.0],["2022-04-28",103.412,106.5757,103.0118,105.8896,1425600.0],["2022-04-29",106.0802,108.1862,104.7556,104.8604,2115300.0],["2022-05-02",106.166,106.49,103.3739,105.0987,1094100.0],["2022-05-03",104.9748,108.453,104.87,106.8521,937800.0],["2022-05-04",106.509,109.3392,105.6228,109.1105,2156100.0],["2022-05-05",107.624,108.6245,102.3257,104.1172,1232300.0],["2022-05-06",102.5162,103.3072,99.5336,100.5341,1021600.0],["2022-05-09",98.8475,99.6384,96.427,96.9416,1166000.0],["2022-05-10",98.4091,99.4478,94.6832,97.237,1962500.0],["2022-05-11",96.5972,100.016,96.3584,96.7022,1209100.0],["2022-05-12",95.4989,98.3162,95.4989,96.941,1187900.0],["2022-05-13",97.5617,100.2261,97.2084,98.9942,1109900.0],["2022-05-16",99.0992,101.5536,98.7077,100.6368,1148500.0],["2022-05-17",102.7664,103.3012,100.9519,101.5249,796900.0],["2022-05-18",100.7514,100.7514,96.1101,96.5399,760000.0],["2022-05-19",95.9,97.2943,94.9259,96.5017,1226800.0],["2022-05-20",97.5235,97.7909,93.9614,96.5303,1432900.0],["2022-05-23",97.323,98.3066,96.7404,97.5522,1088400.0],["2022-05-24",96.1579,97.2561,93.9327,95.5849,952100.0],["2022-05-25",95.1265,97.81,94.4389,97.2561,1118800.0],["2022-05-26",97.7909,99.4239,97.7909,98.7841,738800.0],["2022-05-27",100.1784,102.1266,99.5099,102.117,1261400.0],["2022-05-31",101.5058,101.5154,99.4335,99.7391,1102500.0],["2022-06-01",100.1211,100.675,98.3257,99.6436,723400.0],["2022-06-02",99.6913,102.2602,99.3857,102.2125,425200.0],["2022-06-03",100.8373,102.1839,100.7227,102.0406,401100.0],["2022-06-06",102.7377,103.5495,102.3462,102.9956,409800.0],["2022-06-07",102.3366,105.8128,102.1647,105.0202,932200.0],["2022-06-08",104.0174,104.2944,101.248,101.6491,657500.0],["2022-06-09",99.8441,100.0256,97.8291,98.1061,897200.0],["2022-06-10",97.4089,97.4089,94.6967,94.7063,1220900.0],["2022-06-13",91.87,92.1756,88.0787,89.5589,2414300.0],["2022-06-14",89.492,89.9982,87.9641,89.7881,1542700.0],["2022-06-15",91.2492,92.7677,88.4511,91.5166,1607700.0],["2022-06-16",89.5589,89.9027,87.6203,88.0214,1373200.0],["2022-06-17",88.346,88.9859,87.1714,88.7949,1095700.0],["2022-06-21",89.3775,90.4566,87.8208,87.9545,1354800.0],["2022-06-22",86.8945,87.4675,86.1782,86.5029,1166700.0],["2022-06-23",86.5889,87.0282,84.125,85.548,1334100.0],["2022-06-24",85.949,91.3256,85.6244,91.1346,3194900.0],["2022-06-27",91.3352,92.443,90.447,91.7267,670100.0],["2022-06-28",92.2902,92.9491,90.2656,90.4279,803100.0],["2022-06-29",90.9245,90.9245,88.0118,89.0432,789000.0],["2022-06-30",87.7253,89.2247,87.1523,88.0214,851100.0],["2022-07-01",87.7062,89.5684,87.3147,88.814,3367500.0],["2022-07-05",87.4006,88.2028,84.0773,86.3788,2557300.0],["2022-07-06",86.9804,87.6107,85.8058,86.9804,1142500.0],["2022-07-07",87.3242,87.9927,86.9804,87.2287,915600.0],["2022-07-08",86.1973,86.9804,83.2464,84.8412,1967200.0],["2022-07-11",84.3065,85.1087,83.8099,84.4211,1608100.0],["2022-07-12",84.1727,85.6816,83.7144,84.1059,938100.0],["2022-07-13",83.0172,85.4906,82.7498,84.402,1261800.0],["2022-07-14",83.0841,83.6857,81.9858,83.4087,1093900.0],["2022-07-15",84.8699,85.0131,83.6953,84.1537,860600.0],["2022-07-18",84.9654,85.5193,83.7621,84.3447,1133000.0],["2022-07-19",84.6789,88.3365,84.6789,88.0023,955700.0],["2022-07-20",88.05,89.874,88.05,89.6067,1219600.0],["2022-07-21",88.8235,92.9586,87.1428,92.9395,2655100.0],["2022-07-22",92.7295,93.312,90.1701,90.6571,1384900.0],["2022-07-25",90.6094,92.7677,89.7976,91.3447,886600.0],["2022-07-26",90.9245,92.1947,90.3993,91.2588,816800.0],["2022-07-27",92.9013,94.4102,91.4498,93.5985,756700.0],["2022-07-28",94.3338,96.0433,93.0637,95.6804,902200.0],["2022-07-29",95.6422,97.237,95.604,97.1033,861800.0],["2022-08-01",96.1292,97.0556,95.6613,96.1388,678000.0],["2022-08-02",95.6135,96.0146,94.1428,94.5726,1059800.0],["2022-08-03",95.4798,95.4798,93.4171,94.84,608100.0],["2022-08-04",90.9436,90.9436,83.8767,88.2792,3708000.0],["2022-08-05",87.3051,89.1578,85.3187,86.2355,1702100.0],["2022-08-08",86.7512,89.3201,86.7512,88.8618,1193900.0],["2022-08-09",88.9954,88.9954,87.4102,87.668,1113900.0],["2022-08-10",89.573,94.2254,89.573,92.6842,1835600.0],["2022-08-11",92.5597,94.5126,92.4736,93.2298,899700.0],["2022-08-12",94.2446,95.9198,93.6511,95.8528,929300.0],["2022-08-15",95.1348,96.6378,94.8955,96.341,1488100.0],["2022-08-16",96.0251,98.2939,95.7283,97.4227,926000.0],["2022-08-17",96.2261,97.0207,95.7092,95.9102,875100.0],["2022-08-18",95.556,97.1164,95.4316,96.4272,724700.0],["2022-08-19",95.8241,96.6952,93.9478,94.3594,613400.0],["2022-08-22",92.7799,93.1533,91.3823,91.478,719200.0],["2022-08-23",91.9758,92.7703,91.5354,92.1864,768300.0],["2022-08-24",92.6938,93.7276,92.263,93.5553,868400.0],["2022-08-25",94.3307,94.503,92.2151,92.7799,1160700.0],["2022-08-26",92.6267,93.4883,88.1658,88.185,1431000.0],["2022-08-29",87.668,88.9029,87.2181,87.8308,585600.0],["2022-08-30",88.185,88.8263,86.0789,88.2137,1077200.0],["2022-08-31",88.7497,88.7497,86.5576,86.7203,972600.0],["2022-09-01",86.1555,87.1989,84.7004,87.1319,736400.0],["2022-09-02",88.8263,89.3337,86.8352,87.467,791300.0],["2022-09-06",87.1319,88.4243,86.9405,88.2137,955000.0],["2022-09-07",88.7498,91.7269,88.118,91.478,1038300.0],["2022-09-08",89.8889,93.8234,89.8889,93.7181,1247400.0],["2022-09-09",94.2158,94.9817,93.5553,94.5126,1552600.0],["2022-09-12",94.771,96.1017,94.7327,96.0155,1130500.0],["2022-09-13",93.6032,93.7946,92.4353,93.2107,1252400.0],["2022-09-14",93.3351,93.5649,92.0332,93.0671,1903500.0],["2022-09-15",92.665,93.7563,92.4927,93.2777,2231000.0],["2022-09-16",91.9566,91.9566,88.2137,89.8985,2813700.0],["2022-09-19",88.8646,91.2578,88.8646,91.1429,790200.0],["2022-09-20",90.0325,90.0325,86.3661,86.7969,1505000.0],["2022-09-21",87.3042,87.7925,83.858,83.8963,1351600.0],["2022-09-22",83.925,84.0207,80.0767,80.6703,2852000.0],["2022-09-23",79.0907,79.4641,76.889,79.2343,2678500.0],["2022-09-26",78.7844,79.8757,77.5304,78.009,1455300.0],["2022-09-27",78.928,79.7417,75.5392,76.3242,1402800.0],["2022-09-28",77.09,79.5598,76.2572,78.8706,1776000.0],["2022-09-29",77.6835,78.0665,75.836,76.8603,1149900.0],["2022-09-30",77.2528,78.6695,77.1187,77.5687,1188400.0],["2022-10-03",78.7079,79.7417,77.607,78.6121,2237100.0],["2022-10-04",80.2586,81.1202,79.5215,80.8234,3442000.0],["2022-10-05",79.7226,82.0296,79.2056,81.3117,1523500.0],["2022-10-06",80.9192,81.8669,80.0768,80.3544,1171700.0],["2022-10-07",79.0142,79.2056,77.157,77.6644,905800.0],["2022-10-10",78.143,78.7366,77.4729,78.143,812200.0],["2022-10-11",77.6644,78.7844,76.9081,77.7697,794500.0],["2022-10-12",77.741,78.2196,76.9464,77.9325,1113400.0],["2022-10-13",76.4391,80.0385,75.1276,79.5503,796300.0],["2022-10-14",80.0385,80.632,77.8942,78.0282,834300.0],["2022-10-17",79.3396,80.0863,78.0473,79.78,1826000.0],["2022-10-18",81.9435,82.6901,79.914,81.2064,717200.0],["2022-10-19",80.4597,81.1681,78.593,79.5311,946700.0],["2022-10-20",79.7226,81.0819,78.4302,79.0046,1117800.0],["2022-10-21",79.3301,81.1298,78.6695,80.3544,2240500.0],["2022-10-24",80.8426,82.5274,80.6224,81.3787,1949600.0],["2022-10-25",73.9885,74.1416,63.1807,67.6704,9604900.0],["2022-10-26",67.0098,68.0533,65.6314,66.6078,4716200.0],["2022-10-27",66.244,67.8139,65.1048,65.2867,4591600.0],["2022-10-28",65.3729,66.9428,64.8177,65.2006,3562200.0],["2022-10-31",64.9517,65.976,64.3294,65.6601,2017600.0],["2022-11-01",66.3972,67.096,65.4878,66.0143,1905700.0],["2022-11-02",66.1291,66.1291,63.9082,63.9082,2671700.0],["2022-11-03",67.3545,71.2219,66.1004,70.5326,5161200.0],["2022-11-04",71.6335,71.959,69.3648,71.8633,2164100.0],["2022-11-07",72.5238,73.663,71.6718,72.4855,2222600.0],["2022-11-08",72.2462,74.333,72.1313,73.6821,1399600.0],["2022-11-09",73.1253,73.2213,69.2948,69.3332,1144600.0],["2022-11-10",71.6564,74.5269,71.3012,74.5077,1421100.0],["2022-11-11",74.8053,76.975,74.1717,76.543,1060200.0],["2022-11-14",76.1302,76.8982,75.5926,75.9286,1031000.0],["2022-11-15",77.551,78.319,75.0837,75.2757,897000.0],["2022-11-16",75.103,76.399,74.7765,75.9574,780200.0],["2022-11-17",74.6997,76.0342,74.6997,75.151,1048700.0],["2022-11-18",76.399,77.4838,75.5254,77.1862,950600.0],["2022-11-21",76.639,77.647,76.0822,76.5622,1404400.0],["2022-11-22",76.927,78.3862,76.8118,78.0022,566100.0],["2022-11-23",77.743,79.4519,77.551,79.3271,911900.0],["2022-11-25",79.2887,79.9991,78.799,79.5575,295700.0],["2022-11-28",78.3479,78.7895,77.2822,77.6566,1191400.0],["2022-11-29",77.551,77.983,76.639,77.023,624100.0],["2022-11-30",77.0038,78.9527,75.9382,78.9239,1380100.0],["2022-12-01",79.6151,80.7575,78.7415,79.4231,1008600.0],["2022-12-02",78.511,80.9303,77.791,80.7287,750600.0],["2022-12-05",79.6727,80.1527,78.7319,79.2791,1334700.0],["2022-12-06",79.1447,80.1527,78.2038,79.0007,1256600.0],["2022-12-07",78.847,80.4119,77.167,77.4838,1901300.0],["2022-12-08",78.0886,78.9527,77.1478,78.1942,5392900.0],["2022-12-09",78.079,78.8183,76.9462,77.0518,1192300.0],["2022-12-12",77.2054,77.6374,75.3622,76.159,1520300.0],["2022-12-13",78.3479,79.1831,77.8294,78.9527,1836000.0],["2022-12-14",79.6055,81.6791,78.9623,80.1719,1119200.0],["2022-12-15",78.2806,78.9815,76.0918,76.2454,1280800.0],["2022-12-16",75.8422,77.887,75.2373,77.2822,1470700.0],["2022-12-19",77.2342,77.8486,76.3222,76.8022,1615800.0],["2022-12-20",76.9174,78.0886,76.9174,77.0998,935700.0],["2022-12-21",77.5798,79.2023,77.071,79.1159,720500.0],["2022-12-22",78.2902,78.9527,76.4374,78.3958,506400.0],["2022-12-23",78.4246,79.3367,77.5318,79.2791,302000.0],["2022-12-27",79.4135,79.9511,78.751,79.4615,773700.0],["2022-12-28",79.7399,80.0471,78.3766,78.415,726500.0],["2022-12-29",78.6934,79.8551,78.1174,79.5671,776200.0],["2022-12-30",78.7223,79.6055,78.3382,78.9239,707900.0],["2023-01-03",79.3751,80.7767,78.4055,79.1927,1469600.0],["2023-01-04",79.1831,80.6135,78.9431,79.8071,691700.0],["2023-01-05",79.0583,79.9415,78.0887,79.9415,978100.0],["2023-01-06",80.7959,81.4103,79.8839,80.5367,1484600.0],["2023-01-09",81.1703,83.0328,80.4503,81.4103,3190500.0],["2023-01-10",81.2855,81.9671,80.4311,81.8327,3148800.0],["2023-01-11",82.0439,82.3223,80.7959,81.3431,766100.0],["2023-01-12",82.3607,83.7432,81.7271,83.0616,854300.0],["2023-01-13",82.4472,84.3,82.3416,84.0696,767100.0],["2023-01-17",84.3,84.4728,82.332,83.2728,976600.0],["2023-01-18",83.7432,84.0408,82.8696,82.9368,765500.0],["2023-01-19",82.572,83.7816,81.7367,82.1015,899900.0],["2023-01-20",82.86,84.0312,82.5336,83.9064,1564200.0],["2023-01-23",83.8872,86.0185,83.6184,85.6824,633900.0],["2023-01-24",85.2024,85.9513,83.7432,83.772,527900.0],["2023-01-25",83.1192,84.1464,82.1399,83.5224,944000.0],["2023-01-26",84.012,85.2312,83.628,85.2216,529100.0],["2023-01-27",84.6264,85.068,83.5416,84.9144,1008600.0],["2023-01-30",84.4056,85.0104,82.8888,82.8888,1949700.0],["2023-01-31",82.716,84.6648,82.5912,84.636,1057800.0],["2023-02-01",83.916,85.788,83.4072,85.452,1167300.0],["2023-02-02",84.9624,87.2761,83.5512,86.3065,1712400.0],["2023-02-03",85.7208,86.1049,84.0408,84.2616,1585600.0],["2023-02-06",83.8776,84.9144,83.3304,84.492,759100.0],["2023-02-07",84.5496,85.1832,82.9848,84.5592,807300.0],["2023-02-08",86.9593,87.1609,82.572,83.5512,1505000.0],["2023-02-09",84.2616,85.0392,82.6008,82.6584,1219800.0],["2023-02-10",81.996,82.2552,80.5559,81.4967,848300.0],["2023-02-13",81.8615,82.3511,81.1799,82.2071,661500.0],["2023-02-14",82.3703,83.34,81.6311,82.2743,676100.0],["2023-02-15",81.4967,85.1256,81.4967,85.0968,870600.0],["2023-02-16",84.1272,85.5673,83.868,84.2136,714200.0],["2023-02-17",84.252,84.4248,82.8024,83.3112,606500.0],["2023-02-21",82.4376,83.0424,80.7863,81.2375,802700.0],["2023-02-22",81.5736,82.2744,80.7383,81.8136,869200.0],["2023-02-23",82.332,83.2536,80.9495,83.2152,1276100.0],["2023-02-24",82.7928,82.7928,81.1223,82.1591,463500.0],["2023-02-27",83.004,83.5896,82.7832,83.2152,1326800.0],["2023-02-28",83.2152,84.012,82.7736,83.052,736900.0],["2023-03-01",83.052,83.8488,82.0056,82.5624,906100.0],["2023-03-02",82.2936,83.58,81.8327,83.5032,609700.0],["2023-03-03",84.0984,84.7032,83.82,84.4824,444400.0],["2023-03-06",84.5784,84.972,83.0136,83.58,960700.0],["2023-03-07",83.3112,83.676,81.8423,82.0247,732100.0],["2023-03-08",81.7648,82.5831,81.3508,82.1307,807300.0],["2023-03-09",82.2173,82.9875,81.0043,81.0331,677100.0],["2023-03-10",80.9369,80.9369,78.6263,78.7418,1011800.0],["2023-03-13",77.8657,78.5204,76.5179,77.4421,894300.0],["2023-03-14",78.53,79.4446,77.3747,78.3182,924100.0],["2023-03-15",76.826,77.3555,74.7657,75.0931,676500.0],["2023-03-16",74.4962,75.4878,73.3794,75.4108,1559800.0],["2023-03-17",75.4011,75.4011,73.2831,73.803,1225100.0],["2023-03-20",74.5828,75.3819,74.1496,74.7465,773800.0],["2023-03-21",75.7959,76.3928,75.2567,76.2291,1422400.0],["2023-03-22",76.4313,76.9511,74.9198,75.0064,1054200.0],["2023-03-23",75.2086,76.2291,74.0726,74.3903,513000.0],["2023-03-24",73.6297,74.2459,73.1676,74.1785,417500.0],["2023-03-27",74.7369,76.4409,74.1496,75.4589,1103300.0],["2023-03-28",75.0353,77.0474,74.8043,77.0474,729200.0],["2023-03-29",77.9428,78.2605,77.3266,77.7406,553100.0],["2023-03-30",78.3182,78.7515,77.7502,78.4723,930400.0],["2023-03-31",78.944,79.7431,78.4434,79.6276,554300.0],["2023-04-03",79.435,80.3977,79.021,79.6661,804400.0],["2023-04-04",79.5602,79.5602,76.7394,77.4229,617700.0],["2023-04-05",77.317,77.5192,75.844,76.4505,806500.0],["2023-04-06",76.5275,76.5275,74.9294,75.6996,934400.0],["2023-04-10",75.3241,75.9114,74.6406,75.5841,695100.0],["2023-04-11",76.5564,76.9223,75.7959,76.1617,595000.0],["2023-04-12",76.2676,76.3831,73.8897,74.0726,1235000.0],["2023-04-13",74.4192,75.6804,73.7741,75.2375,841300.0],["2023-04-14",74.8235,75.6129,72.9173,73.312,1132600.0],["2023-04-17",73.4853,75.4204,72.7921,75.3338,1394000.0],["2023-04-18",75.5744,76.2002,74.9487,76.1521,855200.0],["2023-04-19",76.3254,76.8741,75.613,76.7682,996500.0],["2023-04-20",76.5564,76.8453,75.844,76.2291,810000.0],["2023-04-21",76.4698,76.4698,75.2664,75.921,576500.0],["2023-04-24",76.0366,76.5757,75.3915,76.1039,1894100.0],["2023-04-25",77.7502,81.7359,77.1629,78.2412,2372400.0],["2023-04-26",77.6154,78.9536,76.9126,77.6251,940300.0],["2023-04-27",78.2797,81.9381,77.8754,81.707,1257700.0],["2023-04-28",82.1403,83.2763,81.6974,82.5831,1113300.0],["2023-05-01",82.2847,83.2763,82.0151,82.3232,593700.0],["2023-05-02",82.044,82.2462,80.3207,81.1294,675800.0],["2023-05-03",81.6204,82.121,79.9838,80.0223,711500.0],["2023-05-04",81.3316,83.2474,81.0909,81.6397,1207500.0],["2023-05-05",82.2943,83.18,81.3027,82.535,704300.0],["2023-05-08",82.6024,82.6024,81.1102,81.2257,1428300.0],["2023-05-09",80.8502,81.2257,80.0704,80.3015,834300.0],["2023-05-10",80.6684,81.0546,78.7566,79.7897,585400.0],["2023-05-11",79.7704,80.6297,79.4518,80.5332,527400.0],["2023-05-12",80.4752,81.0739,78.5056,79.1911,631100.0],["2023-05-15",79.4325,80.2822,79.0849,79.9732,735400.0],["2023-05-16",79.3939,79.3939,77.2022,77.6849,929900.0],["2023-05-17",77.7718,78.7084,77.4629,78.5828,497500.0],["2023-05-18",78.3125,79.4422,77.7429,79.2877,393800.0],["2023-05-19",80.0022,80.3015,78.496,78.7373,316900.0],["2023-05-22",78.3994,78.7567,77.1346,77.7332,1012900.0],["2023-05-23",77.4049,78.9304,76.816,78.6698,465800.0],["2023-05-24",78.3898,78.3898,76.507,76.5167,542700.0],["2023-05-25",76.1594,76.6711,73.2243,75.4546,1604000.0],["2023-05-26",75.696,76.3911,74.8174,76.0532,648400.0],["2023-05-30",76.1305,76.6036,73.9677,75.7153,1319000.0],["2023-05-31",75.387,75.5704,73.3884,73.6008,1350200.0],["2023-06-01",73.736,75.5608,73.3884,74.6243,698300.0],["2023-06-02",75.8698,77.7429,75.8408,77.598,535100.0],["2023-06-05",80.4366,81.7111,78.969,79.6739,1372100.0],["2023-06-06",78.7566,81.3539,78.7566,80.3594,954900.0],["2023-06-07",80.4077,81.6532,80.0987,80.4753,1157500.0],["2023-06-08",80.427,81.1125,79.3456,80.9097,1324800.0],["2023-06-09",80.5525,81.6339,80.0987,80.8808,1359900.0],["2023-06-12",80.5911,82.9373,80.1953,82.4256,1497100.0],["2023-06-13",82.4835,84.1731,81.8076,82.7925,2061500.0],["2023-06-14",83.0435,83.4683,81.7884,82.3773,1632700.0],["2023-06-15",82.0394,84.1442,82.0394,83.758,1886800.0],["2023-06-16",84.4821,85.8338,83.7194,85.7469,20479800.0],["2023-06-20",83.4587,85.5828,83.4587,84.9455,3066200.0],["2023-06-21",84.9649,86.2876,83.8739,83.9801,1634700.0],["2023-06-22",83.98,84.9069,83.1304,84.4821,1719100.0],["2023-06-23",83.1497,83.6711,82.1552,82.7828,4441600.0],["2023-06-26",83.2173,84.1152,82.7635,82.9373,1335100.0],["2023-06-27",83.4007,84.8876,82.5704,84.4145,1783600.0],["2023-06-28",84.1635,84.1635,82.0876,82.2614,1272000.0],["2023-06-29",81.7497,83.9028,81.1994,83.6711,689500.0],["2023-06-30",84.0476,84.3952,82.8214,83.8739,1073000.0],["2023-07-03",83.4876,85.2835,83.0435,85.2352,324100.0],["2023-07-05",83.9511,83.9511,81.7497,81.7883,757900.0],["2023-07-06",81.2863,81.5953,80.4946,81.3442,752600.0],["2023-07-07",81.238,84.2311,81.238,83.7676,1032500.0],["2023-07-10",82.1842,84.2311,82.1842,83.1014,1141600.0],["2023-07-11",83.6614,84.1925,83.0725,84.0573,640600.0],["2023-07-12",84.9649,86.4131,84.4821,85.8918,1219400.0],["2023-07-13",85.969,86.6738,85.7276,85.8725,612700.0],["2023-07-14",85.6987,86.5,85.0807,86.2973,627100.0],["2023-07-17",85.94,86.4131,85.3607,85.6117,488100.0],["2023-07-18",86.2104,86.8959,85.3511,86.8766,1175000.0],["2023-07-19",86.8959,87.8517,86.6352,87.8035,1055000.0],["2023-07-20",88.4214,88.5662,86.9056,88.3828,960100.0],["2023-07-21",88.3635,88.3924,87.2821,87.6779,652900.0],["2023-07-24",87.649,87.9,86.8766,87.3979,1451100.0],["2023-07-25",87.0118,93.0269,85.3897,92.7952,1793100.0],["2023-07-26",92.4572,92.6117,90.2752,90.8352,1908800.0],["2023-07-27",91.7234,92.0227,89.9372,90.3524,928900.0],["2023-07-28",90.9703,91.8489,90.1593,91.1538,1282700.0],["2023-07-31",90.9993,91.511,89.4062,89.5607,874700.0],["2023-08-01",88.798,90.3621,87.7166,89.7635,1102400.0],["2023-08-02",88.7207,88.8559,87.1373,87.6876,750100.0],["2023-08-03",87.4655,89.7635,86.9345,88.3635,1873200.0],["2023-08-04",88.3248,89.1262,86.3262,87.3979,1049700.0],["2023-08-07",87.6973,87.8711,86.5869,87.1469,566500.0],["2023-08-08",86.0173,86.7414,85.1869,86.2393,1494300.0],["2023-08-09",85.9973,86.5975,85.3971,85.6391,853500.0],["2023-08-10",85.9489,87.4688,85.368,86.2877,1495300.0],["2023-08-11",85.8715,86.433,85.5617,86.1522,610100.0],["2023-08-14",85.8715,86.5298,84.9905,86.3749,863000.0],["2023-08-15",85.5907,86.4039,85.2906,85.339,510600.0],["2023-08-16",85.155,86.3749,85.1066,85.2809,817500.0],["2023-08-17",85.3584,86.3846,84.8259,85.1357,598700.0],["2023-08-18",84.3806,84.8356,83.9256,84.7581,699900.0],["2023-08-21",85.0389,85.2712,83.5093,84.5839,1384900.0],["2023-08-22",84.7,85.1067,83.8094,84.9808,529300.0],["2023-08-23",85.0776,85.1067,84.5161,85.097,723100.0],["2023-08-24",84.8162,86.1232,84.6129,85.7263,673300.0],["2023-08-25",86.3071,86.5007,85.1067,85.7069,451100.0],["2023-08-28",85.8424,87.1106,85.5617,86.8589,435600.0],["2023-08-29",87.1881,88.8726,86.5007,88.7274,745000.0],["2023-08-30",88.9888,90.0731,88.6015,89.3857,616600.0],["2023-08-31",89.7826,90.2086,89.5406,89.7052,480000.0],["2023-09-01",90.2957,91.4768,90.2957,90.8766,599300.0],["2023-09-05",89.9569,90.0053,88.2917,89.1146,846800.0],["2023-09-06",88.921,89.3663,87.3236,87.9142,464200.0],["2023-09-07",87.1687,88.0013,86.0263,86.1135,888800.0],["2023-09-08",86.3942,87.2946,86.0457,87.0719,419700.0],["2023-09-11",87.8367,88.6693,86.2587,86.491,1266100.0],["2023-09-12",86.3749,86.7912,85.4648,86.5491,778700.0],["2023-09-13",86.2393,88.6403,85.6488,87.3817,988600.0],["2023-09-14",88.3014,89.4147,88.011,88.9985,1063500.0],["2023-09-15",88.6499,89.3954,86.8492,87.4591,1163200.0],["2023-09-18",87.4204,88.0207,86.7428,87.4204,399100.0],["2023-09-19",87.4979,88.1271,86.4233,86.8492,624300.0],["2023-09-20",87.0526,88.5435,86.3265,87.4882,568700.0],["2023-09-21",87.2268,87.2268,85.4745,85.5326,702400.0],["2023-09-22",85.5326,85.8521,84.6807,84.7097,463700.0],["2023-09-25",84.2257,84.7,83.5093,84.3031,573600.0],["2023-09-26",83.6835,84.2257,82.8897,82.9671,574000.0],["2023-09-27",83.3253,84.9227,82.7057,83.8191,879200.0],["2023-09-28",83.9933,86.007,83.5674,85.339,554400.0],["2023-09-29",86.4523,86.9654,85.4842,85.6585,688800.0],["2023-10-02",85.339,86.1619,84.8453,85.2519,615300.0],["2023-10-03",84.3418,85.4745,83.4512,84.0417,688700.0],["2023-10-04",84.5258,85.1454,83.364,84.9614,716900.0],["2023-10-05",84.6904,85.2325,81.9506,82.8413,1212300.0],["2023-10-06",82.7638,82.9284,79.4819,79.511,1810200.0],["2023-10-09",79.1044,81.515,77.4489,81.0309,1755600.0],["2023-10-10",80.6146,82.2991,80.0241,81.8151,1582500.0],["2023-10-11",82.2798,83.1317,80.5953,81.1955,857200.0],["2023-10-12",79.8014,80.0337,77.1294,77.5747,1132900.0],["2023-10-13",78.0588,78.5235,76.0064,76.8293,970600.0],["2023-10-16",77.5941,78.843,76.9552,78.4945,875100.0],["2023-10-17",77.5844,80.4597,77.4973,80.0725,930800.0],["2023-10-18",79.2109,79.753,78.5525,78.6106,1411300.0],["2023-10-19",77.9136,78.7268,76.9551,77.3424,979500.0],["2023-10-20",77.2359,77.8555,75.4352,75.8225,1059600.0],["2023-10-23",75.3481,75.7257,74.1573,74.5639,1390900.0],["2023-10-24",75.8128,79.4045,74.6704,78.9979,2671500.0],["2023-10-25",78.4267,79.1237,76.4517,76.7422,1295700.0],["2023-10-26",77.0713,80.179,77.0713,78.5429,1153900.0],["2023-10-27",78.7365,78.7365,76.3452,76.9842,1257500.0],["2023-10-30",77.778,78.5235,77.0423,77.8168,1911200.0],["2023-10-31",77.8942,78.6978,77.507,78.0298,1192100.0],["2023-11-01",78.1266,78.7268,77.5263,78.3299,1606100.0],["2023-11-02",79.0463,80.179,77.7974,78.446,1553700.0],["2023-11-03",79.5884,81.2923,78.8139,80.6533,1992500.0],["2023-11-06",80.4694,81.302,79.5594,79.9272,1524200.0],["2023-11-07",79.4806,80.0923,78.5679,78.7718,1559900.0],["2023-11-08",79.0049,79.6069,78.5194,78.8495,1471800.0],["2023-11-09",79.335,79.3738,77.1989,77.5485,2116200.0],["2023-11-10",77.665,78.199,76.9271,78.0825,1038300.0],["2023-11-13",77.7718,78.5582,77.2475,77.8689,981100.0],["2023-11-14",79.1117,81.0438,78.568,80.7234,813900.0],["2023-11-15",80.8594,82.1798,80.7137,81.6846,1030300.0],["2023-11-16",81.0341,82.1216,80.3059,80.937,1167300.0],["2023-11-17",81.4225,82.0245,80.4127,81.1603,1581600.0],["2023-11-20",80.9662,81.4905,79.6457,80.6458,2369600.0],["2023-11-21",80.3642,80.9079,79.8981,80.7526,832800.0],["2023-11-22",80.7525,81.17,79.8787,79.937,653700.0],["2023-11-24",80.3156,81.0244,80.0923,80.5292,334500.0],["2023-11-27",79.9564,80.6943,79.2185,80.238,1594300.0],["2023-11-28",80.4224,80.539,79.4418,79.801,866800.0],["2023-11-29",80.2768,81.8788,80.102,81.6264,1262600.0],["2023-11-30",81.9177,83.6265,81.2477,83.51,2016800.0],["2023-12-01",83.3547,85.85,82.9857,85.481,1598500.0],["2023-12-04",84.9178,86.0733,84.4906,85.9082,1085000.0],["2023-12-05",85.3742,85.5975,83.743,83.9275,1064400.0],["2023-12-06",84.4712,86.6558,84.2091,85.8208,1399600.0],["2023-12-07",85.8791,86.8792,85.3451,86.1995,1033600.0],["2023-12-08",85.9179,86.5587,85.4422,85.9568,818900.0],["2023-12-11",85.8402,87.0054,85.6655,85.85,584700.0],["2023-12-12",85.6461,85.7334,84.5683,85.3256,644900.0],["2023-12-13",84.9373,88.355,84.9373,87.8209,1615600.0],["2023-12-14",89.1317,90.7435,88.1608,88.1899,1897000.0],["2023-12-15",87.8015,88.8113,87.0248,87.4423,2189100.0],["2023-12-18",87.9957,88.6657,86.9665,88.4618,2141500.0],["2023-12-19",89.122,89.9182,88.8793,89.8502,2292600.0],["2023-12-20",89.7046,90.4716,88.6074,88.6365,1168400.0],["2023-12-21",89.3647,89.5686,88.5977,89.3939,469900.0],["2023-12-22",89.6657,90.3163,88.9472,89.4424,536300.0],["2023-12-26",89.0929,90.5784,89.0152,90.0444,533100.0],["2023-12-27",90.0735,90.5493,89.7822,90.258,589500.0],["2023-12-28",91.025,91.0639,90.1415,90.5978,568000.0],["2023-12-29",90.0832,90.4425,89.4036,89.4133,705200.0],["2024-01-02",88.6074,89.9182,88.3841,89.0832,737900.0],["2024-01-03",88.0054,88.3647,86.6558,87.4908,1006300.0],["2024-01-04",87.3646,88.054,87.3549,87.7141,823200.0],["2024-01-05",87.1899,88.9084,86.6753,88.5783,1298800.0],["2024-01-08",88.4423,89.4133,87.8889,89.3259,855600.0],["2024-01-09",88.7919,89.4036,88.0345,89.1123,559800.0],["2024-01-10",88.7822,89.3647,88.3064,88.821,757100.0],["2024-01-11",89.19,89.3939,88.0831,88.5006,900600.0],["2024-01-12",89.4133,89.8113,87.8792,88.2093,412600.0],["2024-01-16",87.5103,88.1705,86.8306,88.1511,863200.0],["2024-01-17",87.1122,87.9472,86.6558,86.9568,821200.0],["2024-01-18",87.1316,87.4034,86.1412,86.6947,799000.0],["2024-01-19",86.7141,88.1705,85.7626,88.0054,840100.0],["2024-01-22",87.8501,88.6462,87.6267,88.2093,552200.0],["2024-01-23",88.9861,89.1317,87.8695,88.5006,1059900.0],["2024-01-24",89.1511,89.3065,87.3452,87.3743,681100.0],["2024-01-25",88.588,89.0443,87.3938,87.8792,1159600.0],["2024-01-26",88.4909,88.6657,87.7336,88.3938,709000.0],["2024-01-29",87.986,88.3258,87.083,88.0928,1219900.0],["2024-01-30",87.4811,88.3647,87.3258,88.054,1053700.0],["2024-01-31",88.4618,88.52,85.8305,85.9276,1282200.0],["2024-02-01",87.4811,87.7142,85.6364,87.0442,2147700.0],["2024-02-02",85.8111,86.6655,84.7431,86.4519,1169600.0],["2024-02-05",85.2868,85.8985,84.112,85.7626,1206000.0],["2024-02-06",68.7809,75.4998,67.5867,74.4415,5849500.0],["2024-02-07",76.7038,76.7038,72.4802,72.7812,2629400.0],["2024-02-08",72.7229,73.3346,71.7908,72.1307,1877100.0],["2024-02-09",72.7521,73.2278,71.2471,72.6161,1342400.0],["2024-02-12",72.8103,74.0143,72.6258,73.4414,1841600.0],["2024-02-13",72.1792,72.519,71.1694,71.3927,1695000.0],["2024-02-14",71.5384,72.0336,70.6743,71.3345,1656900.0],["2024-02-15",71.4704,71.8685,69.713,69.849,1877500.0],["2024-02-16",69.5383,70.1694,68.9363,70.1597,1806700.0],["2024-02-20",70.0043,71.6258,69.713,71.0141,1155500.0],["2024-02-21",70.9073,73.0822,70.9073,73.0628,1531900.0],["2024-02-22",72.956,74.8784,72.888,74.5871,1610000.0],["2024-02-23",75.2376,75.4124,74.2473,74.6842,867100.0],["2024-02-26",74.4221,75.4804,73.6259,73.6356,789400.0],["2024-02-27",74.1502,75.4318,73.888,75.2376,1204600.0],["2024-02-28",74.8104,75.4318,72.7423,72.9365,1807700.0],["2024-02-29",73.5968,74.5774,72.82,74.3929,1898000.0],["2024-03-01",74.3056,74.7231,73.6162,74.1017,1129900.0],["2024-03-04",74.5192,74.5483,73.5774,73.6939,1337700.0],["2024-03-05",73.3637,73.7618,72.1598,72.4802,1239300.0],["2024-03-06",73.3152,74.2085,72.8297,73.791,950600.0],["2024-03-07",74.3735,75.6357,74.0725,75.5386,1209400.0],["2024-03-08",75.8882,76.5096,75.6455,75.7134,894500.0],["2024-03-11",75.626,76.6358,75.4804,75.9658,983700.0],["2024-03-12",76.4804,76.5387,75.2862,75.7328,1147900.0],["2024-03-13",75.6452,76.5803,75.6452,75.9374,1091100.0],["2024-03-14",75.4991,76.0348,74.8172,75.2555,1255400.0],["2024-03-15",75.0023,76.59,75.0023,75.7036,1872600.0],["2024-03-18",75.5867,76.1712,74.9146,75.4211,1462300.0],["2024-03-19",75.4016,76.1614,75.0607,75.2555,1457600.0],["2024-03-20",74.8172,75.6841,74.6906,75.2848,1550600.0],["2024-03-21",75.6744,75.7913,75.0997,75.7328,1210900.0],["2024-03-22",76.1906,76.1906,75.1192,75.538,1057500.0],["2024-03-25",75.8497,76.3075,75.353,75.3822,790600.0],["2024-03-26",75.9471,76.064,75.3237,75.4211,996300.0],["2024-03-27",75.3432,76.4731,75.1192,76.4731,882500.0],["2024-03-28",76.2588,77.301,76.0153,77.2036,1403700.0],["2024-04-01",77.2134,77.4082,76.8238,77.2524,654000.0],["2024-04-02",77.0673,77.2037,75.9471,76.1225,803700.0],["2024-04-03",75.6841,76.3465,74.9049,75.4114,756100.0],["2024-04-04",75.8887,76.7458,75.275,75.4893,584500.0],["2024-04-05",75.3335,75.9861,75.2263,75.2945,608700.0],["2024-04-08",75.4796,75.8789,74.7101,74.9925,736300.0],["2024-04-09",75.3237,78.4797,75.2068,78.4699,1388000.0],["2024-04-10",76.9699,77.6322,76.3952,77.4374,961700.0],["2024-04-11",77.4277,77.8757,76.9406,77.4472,802200.0],["2024-04-12",76.8238,77.4569,74.8757,75.3042,1110700.0],["2024-04-15",76.2588,76.6679,73.3269,74.2231,1338200.0],["2024-04-16",75.1094,75.4893,73.7847,74.9828,998800.0],["2024-04-17",74.8757,75.0218,74.0672,74.4471,889900.0],["2024-04-18",74.7685,75.0705,74.1743,74.9244,593000.0],["2024-04-19",74.4471,75.8497,74.1744,75.6549,1084300.0],["2024-04-22",75.9763,77.6127,75.1192,77.3692,1036900.0],["2024-04-23",76.7556,78.4894,76.5121,76.5608,1154900.0],["2024-04-24",76.3075,77.1257,75.8789,76.7848,1602300.0],["2024-04-25",76.3757,77.905,76.1322,77.7102,1596500.0],["2024-04-26",78.7232,79.181,77.9244,78.4991,1903800.0],["2024-04-29",78.9862,79.7946,78.6647,78.9862,2063900.0],["2024-04-30",81.0414,83.4376,79.7849,79.9407,2933200.0],["2024-05-01",80.3888,82.1908,79.5414,80.9051,1847400.0],["2024-05-02",81.4798,81.6453,80.1745,80.233,1007200.0],["2024-05-03",80.9927,81.2265,79.9602,80.3109,841700.0],["2024-05-06",80.8564,81.6259,80.6713,81.1096,671200.0],["2024-05-07",81.3531,82.0057,81.0804,81.6648,1092500.0],["2024-05-08",81.3336,81.957,80.905,81.8499,1338000.0],["2024-05-09",82.0447,82.4246,81.5382,81.6064,644100.0],["2024-05-10",81.9668,82.1226,81.2947,81.8499,489200.0],["2024-05-13",82.3661,82.4343,81.3142,81.9278,922700.0],["2024-05-14",82.3077,82.6681,81.9181,82.4928,772300.0],["2024-05-15",82.7947,82.9019,81.9862,82.035,621500.0],["2024-05-16",82.1421,83.272,81.8889,83.0382,914700.0],["2024-05-17",83.1649,83.1843,82.4246,82.6973,532100.0],["2024-05-20",82.4636,83.3012,82.3369,82.9603,512600.0],["2024-05-21",82.9311,83.6227,82.7168,83.5058,795300.0],["2024-05-22",83.1746,83.2331,82.2298,82.5804,480800.0],["2024-05-23",82.5317,82.6194,80.6713,81.207,471500.0],["2024-05-24",81.694,81.9376,81.1875,81.4992,630200.0],["2024-05-28",81.5772,81.5772,79.931,80.4083,834800.0],["2024-05-29",79.707,80.3401,79.4635,80.1453,681600.0],["2024-05-30",80.3499,81.2947,79.6193,81.2752,552500.0],["2024-05-31",81.2947,82.0642,80.7979,82.0057,810200.0],["2024-06-03",82.1908,82.1908,81.0804,81.3239,641100.0],["2024-06-04",80.9051,81.2168,80.1161,80.233,728600.0],["2024-06-05",80.0966,80.4375,79.3173,80.194,630600.0],["2024-06-06",80.2719,80.6713,80.0089,80.155,480600.0],["2024-06-07",79.8531,80.2817,79.4829,80.0771,427700.0],["2024-06-10",79.405,80.5934,78.918,80.5252,944400.0],["2024-06-11",80.233,80.233,78.0998,78.2654,850400.0],["2024-06-12",79.0641,79.5316,77.4179,77.9147,1317600.0],["2024-06-13",78.0027,78.7159,77.0353,77.3382,1176200.0],["2024-06-14",76.7129,77.1526,75.7944,76.3904,1066900.0],["2024-06-17",76.0875,76.6933,75.98,76.2048,922500.0],["2024-06-18",76.1168,76.8203,74.5241,74.6902,1318600.0],["2024-06-20",74.6512,76.3513,74.5535,75.4817,1206900.0],["2024-06-21",75.3058,76.7129,75.3058,75.7651,1681400.0],["2024-06-24",76.0973,77.9538,75.8139,77.3871,1014800.0],["2024-06-25",77.3675,77.7291,75.8921,76.8301,701000.0],["2024-06-26",76.322,76.322,75.2961,75.6576,636300.0],["2024-06-27",75.4328,75.4328,74.0649,74.7293,719100.0],["2024-06-28",74.7684,74.9443,72.2963,72.6872,1955500.0],["2024-07-01",73.1171,73.1171,71.0554,71.5635,938200.0],["2024-07-02",71.3485,71.6612,70.5473,71.544,811500.0],["2024-07-03",71.7394,72.2866,70.8698,70.9382,414700.0],["2024-07-05",70.7623,70.7623,69.2184,69.8829,1914700.0],["2024-07-08",70.3226,71.7198,70.1271,71.2801,1096400.0],["2024-07-09",70.7037,71.0652,69.9708,70.2542,883700.0],["2024-07-10",70.7525,71.5733,69.9806,70.8209,795900.0],["2024-07-11",71.8078,73.7327,71.5439,72.8924,1274600.0],["2024-07-12",73.8109,74.7587,73.6057,74.2505,956000.0],["2024-07-15",74.2408,75.4817,74.1919,74.3287,900800.0],["2024-07-16",74.2017,75.8335,74.0453,75.5794,793600.0],["2024-07-17",75.2179,76.879,75.1886,76.2536,1269700.0],["2024-07-18",75.6674,77.4652,75.4524,76.0582,1093900.0],["2024-07-19",75.9214,76.2536,74.6707,75.8042,1010700.0],["2024-07-22",75.8725,76.107,74.2896,75.6869,1434900.0],["2024-07-23",82.8589,84.1389,81.8134,82.4387,3986300.0],["2024-07-24",82.9859,83.4745,81.8818,83.0836,2337300.0],["2024-07-25",83.5233,84.7349,82.8296,82.9566,2023900.0],["2024-07-26",83.748,84.8717,83.0836,83.7187,1556500.0],["2024-07-29",85.4971,85.9368,84.1878,84.7936,1052400.0],["2024-07-30",84.6177,85.6143,84.3245,85.3603,1336900.0],["2024-07-31",85.4873,87.9105,84.4125,86.6696,1406300.0],["2024-08-01",86.6207,87.6272,84.4516,86.0931,1368300.0],["2024-08-02",85.458,86.2201,83.6503,86.142,1704700.0],["2024-08-05",82.7221,83.8653,81.3932,83.4256,1792100.0],["2024-08-06",83.2888,85.4678,83.1032,83.3377,1201000.0],["2024-08-07",83.8848,85.0671,83.8067,83.9826,969900.0],["2024-08-08",84.1975,84.8131,83.5722,84.1682,780800.0],["2024-08-09",84.0216,84.1682,82.9077,83.8555,657200.0],["2024-08-12",83.6699,83.9728,83.025,83.6406,941900.0],["2024-08-13",84.0216,84.8717,83.4647,84.2073,743900.0],["2024-08-14",84.3343,84.989,84.0607,84.7349,771200.0],["2024-08-15",85.5581,86.6262,84.5193,86.1166,1162200.0],["2024-08-16",85.8423,86.5576,85.5091,86.2048,495400.0],["2024-08-19",86.1166,87.5669,86.1166,87.3416,1064900.0],["2024-08-20",87.2534,87.322,85.7541,86.048,641800.0],["2024-08-21",86.2244,87.5865,86.2244,87.5571,646800.0],["2024-08-22",87.7825,88.1059,87.175,87.9491,760700.0],["2024-08-23",88.1941,88.7527,87.3415,87.7531,1229800.0],["2024-08-26",88.3999,88.9781,87.5669,88.3803,974900.0],["2024-08-27",87.7139,88.5861,87.3808,87.8707,628800.0],["2024-08-28",87.7041,88.6743,87.1848,87.5082,1033400.0],["2024-08-29",88.1549,88.1549,86.1166,87.3612,1191000.0],["2024-08-30",87.9001,88.7527,87.2142,88.5959,899700.0],["2024-09-03",87.9197,88.9389,87.9197,88.6057,1128500.0],["2024-09-04",88.3215,89.517,88.0863,88.5175,2999200.0],["2024-09-05",88.9683,89.2818,87.8707,88.5665,2229400.0],["2024-09-06",88.7625,90.4578,88.7625,89.5268,1351100.0],["2024-09-09",89.4386,90.2814,88.8213,89.076,931200.0],["2024-09-10",88.8507,89.2818,87.8315,88.0569,623400.0],["2024-09-11",88.0373,88.1745,86.1264,88.1353,517500.0],["2024-09-12",88.2333,88.7723,87.6257,88.3411,936500.0],["2024-09-13",88.8115,89.5856,88.3313,89.5072,503300.0],["2024-09-16",89.9384,90.6831,89.4582,90.6145,685200.0],["2024-09-17",90.6831,91.1731,90.35,90.3696,572900.0],["2024-09-18",90.6929,91.9179,90.4283,91.2613,739000.0],["2024-09-19",92.1138,92.5646,91.2809,92.5352,807100.0],["2024-09-20",91.9864,92.447,91.2613,91.8199,1371000.0],["2024-09-23",92.1237,93.7993,91.3691,93.5642,1329200.0],["2024-09-24",93.182,94.4265,93.1134,93.7993,919700.0],["2024-09-25",94.0737,94.7988,92.4078,92.8684,575100.0],["2024-09-26",93.0448,93.8189,92.6822,93.084,856100.0],["2024-09-27",93.6229,94.2109,92.3392,92.839,814400.0],["2024-09-30",92.5646,93.9757,92.0256,93.9561,937500.0],["2024-10-01",94.0737,94.6813,93.3681,93.8777,570500.0],["2024-10-02",93.8483,94.2599,92.2118,92.2804,850000.0],["2024-10-03",91.9473,92.2314,91.2417,91.3691,804300.0],["2024-10-04",91.8101,92.398,91.3789,91.8983,595100.0],["2024-10-07",91.1339,91.4181,89.5856,90.252,904300.0],["2024-10-08",89.8894,90.4871,89.4778,90.399,1092800.0],["2024-10-09",89.9384,91.3299,89.9384,90.7419,809000.0],["2024-10-10",90.7419,90.7811,89.1642,89.762,3637300.0],["2024-10-11",90.7125,91.1143,89.7522,90.9183,2133000.0],["2024-10-14",90.9673,92.2706,90.7419,91.5847,757900.0],["2024-10-15",91.0359,92.398,90.9477,92.2118,966300.0],["2024-10-16",91.8101,93.1428,91.4083,92.153,701800.0],["2024-10-17",91.6239,92.496,91.6239,91.957,1403400.0],["2024-10-18",95.475,96.4843,93.3094,95.7886,2765600.0],["2024-10-21",95.1222,95.8866,94.2305,94.3873,1448500.0],["2024-10-22",94.3285,94.4069,93.5347,94.2403,987500.0],["2024-10-23",94.5147,94.8871,93.4465,94.0051,1059200.0],["2024-10-24",93.8483,93.8875,92.7508,93.2898,633100.0],["2024-10-25",93.4955,93.9659,91.6533,91.8199,709800.0],["2024-10-28",92.153,93.8091,91.7807,93.1722,706300.0],["2024-10-29",92.7802,93.4661,92.104,92.8292,771100.0],["2024-10-30",92.4666,93.9365,92.2804,93.7601,953500.0],["2024-10-31",94.0051,94.1227,91.6239,91.6729,1018100.0],["2024-11-01",92.0746,92.2216,91.2907,91.8786,793500.0],["2024-11-04",91.957,92.4274,91.0751,91.2515,588600.0],["2024-11-05",91.2319,92.1236,90.9673,92.0158,729800.0],["2024-11-06",94.7891,94.8479,90.4185,92.1138,1060300.0],["2024-11-07",92.4568,92.643,90.8595,91.0555,1129600.0],["2024-11-08",91.3201,92.0354,90.546,91.5259,750500.0],["2024-11-11",91.6141,92.7606,91.2809,92.1824,612100.0],["2024-11-12",92.3196,93.0154,91.6729,92.104,733600.0],["2024-11-13",91.4279,92.6332,90.1148,90.399,1545300.0],["2024-11-14",90.5562,90.5562,87.8442,88.4927,2189000.0],["2024-11-15",88.0702,88.8366,87.7558,88.2962,1726900.0],["2024-11-18",88.1488,88.8858,87.2252,87.8245,1452200.0],["2024-11-19",87.52,88.1783,87.3234,87.9818,1246400.0],["2024-11-20",87.854,88.8956,87.687,88.7089,892400.0],["2024-11-21",88.532,89.6227,88.3453,89.4262,1481200.0],["2024-11-22",90.0157,91.6174,89.5834,91.2047,976500.0],["2024-11-25",91.3914,92.2168,90.7723,91.0082,1827500.0],["2024-11-26",90.9001,90.9001,89.7799,90.6151,1124400.0],["2024-11-27",91.0868,92.089,90.7134,91.4012,1015700.0],["2024-11-29",91.185,91.5584,90.3302,90.4874,420100.0],["2024-12-02",90.4383,91.0671,89.269,90.8018,626200.0],["2024-12-03",90.7822,91.0278,89.9371,90.4088,854000.0],["2024-12-04",89.8978,91.2342,89.21,90.4579,1189300.0],["2024-12-05",90.4186,90.7822,85.6923,88.0014,2636800.0],["2024-12-06",88.4338,89.0233,86.6356,86.842,1884500.0],["2024-12-09",87.176,87.5101,86.5668,86.6847,1432700.0],["2024-12-10",86.6847,87.1073,85.486,86.1934,1711100.0],["2024-12-11",86.164,86.8125,85.8987,86.4489,1496800.0],["2024-12-12",86.1738,87.2841,86.1738,86.5472,1198700.0],["2024-12-13",86.0166,86.5865,85.5646,86.3507,1088300.0],["2024-12-16",85.938,86.3703,84.9947,85.0143,973900.0],["2024-12-17",84.1693,85.4663,83.5404,83.8843,1411000.0],["2024-12-18",83.8156,84.6802,81.3296,81.4278,1596700.0],["2024-12-19",81.1527,81.9977,80.1898,80.8088,1890000.0],["2024-12-20",80.8678,82.2827,80.7106,81.6047,6174500.0],["2024-12-23",80.9857,81.9879,80.5337,81.9683,1222100.0],["2024-12-24",81.8897,82.322,81.3591,82.2434,414100.0],["2024-12-26",81.6833,82.3024,81.5064,81.7226,596400.0],["2024-12-27",81.3099,82.1943,80.966,81.7423,492800.0],["2024-12-30",81.2706,81.2706,80.0817,80.4649,539100.0],["2024-12-31",80.7204,81.2706,80.3961,81.251,540100.0],["2025-01-02",81.4966,81.7718,79.6592,79.7967,698900.0],["2025-01-03",79.7476,80.0129,78.7847,79.1384,891000.0],["2025-01-06",79.4135,80.4747,78.4604,78.7159,1016400.0],["2025-01-07",78.9026,80.4747,78.7257,78.9419,1103200.0],["2025-01-08",78.4407,78.8338,77.6252,78.6274,1376000.0],["2025-01-10",77.4483,78.3032,77.1142,77.3992,1483700.0],["2025-01-13",77.9298,81.3198,77.6252,81.2608,1780300.0],["2025-01-14",81.2313,82.7347,80.9267,82.607,1614700.0],["2025-01-15",83.4323,84.1398,82.8526,83.1474,1237400.0],["2025-01-16",83.1769,83.8745,82.5677,83.7271,1218900.0],["2025-01-17",84.3461,85.0831,83.9335,84.071,1126700.0],["2025-01-21",84.2675,85.7709,84.2282,85.3582,1372300.0],["2025-01-22",84.9947,85.7218,84.4641,85.4663,1117300.0],["2025-01-23",85.4467,86.9992,85.2108,86.8813,1257900.0],["2025-01-24",87.1171,87.9425,86.0559,86.4293,1389600.0],["2025-01-27",87.0287,88.2667,86.724,87.9818,1245700.0],["2025-01-28",87.6182,88.139,86.8813,87.2546,1226900.0],["2025-01-29",86.8714,87.4512,86.1345,86.3113,1517700.0],["2025-01-30",86.8026,87.4512,86.1443,87.0581,1550000.0],["2025-01-31",86.6061,87.7459,86.2229,86.331,842400.0],["2025-02-03",84.749,86.3506,83.7566,86.105,1298400.0],["2025-02-04",86.3015,86.3015,83.393,83.9335,1997700.0],["2025-02-05",84.356,85.3189,83.3046,83.619,3286800.0],["2025-02-06",90.173,90.2221,83.7762,85.8299,3084600.0],["2025-02-07",86.0264,86.8518,85.0143,85.4467,1084200.0],["2025-02-10",85.6628,87.6477,85.3779,86.616,1441600.0],["2025-02-11",86.4587,88.1488,86.2819,88.0211,1115700.0],["2025-02-12",86.2229,87.3234,85.5449,86.8321,1195800.0],["2025-02-13",87.5986,87.5986,86.4293,86.8813,878900.0],["2025-02-14",86.9599,87.4315,86.39,86.498,716100.0],["2025-02-18",86.2426,88.0014,85.9674,87.7263,1240500.0],["2025-02-19",86.8518,87.0385,86.0559,86.8223,837200.0],["2025-02-20",86.7928,87.3038,86.1738,87.1269,1295100.0],["2025-02-21",87.0581,87.5887,85.427,85.7709,1884500.0],["2025-02-24",86.105,86.6061,85.2698,85.2993,1282400.0],["2025-02-25",85.9871,86.8125,85.3681,86.3113,1206100.0],["2025-02-26",86.2622,87.1367,86.046,86.5275,996900.0],["2025-02-27",86.3703,86.9992,85.9281,86.3605,1040300.0],["2025-02-28",86.3605,88.08,85.486,88.0702,1882300.0],["2025-03-03",88.4632,89.5048,86.2033,86.7339,1343200.0],["2025-03-04",86.5767,86.7732,83.9433,84.5132,1418800.0],["2025-03-05",85.0438,87.0385,84.8768,86.7928,1165300.0],["2025-03-06",86.5079,87.9032,86.0657,87.854,1842300.0],["2025-03-07",87.5298,90.4383,87.4806,90.1435,1679000.0],["2025-03-10",89.6031,92.1087,89.436,89.6522,2071300.0],["2025-03-11",89.7308,90.0256,87.6084,87.8835,1879700.0],["2025-03-12",87.5691,88.0211,86.3998,87.2252,1777900.0],["2025-03-13",87.4905,88.306,85.3484,85.5842,1409600.0],["2025-03-14",86.2229,87.5199,85.938,87.5101,995800.0],["2025-03-17",87.628,88.8366,87.5396,88.6008,715200.0],["2025-03-18",88.3939,89.2315,88.1771,89.1034,859400.0],["2025-03-19",88.8275,89.6355,88.2953,89.1921,857200.0],["2025-03-20",88.522,89.7932,88.2559,88.8472,799100.0],["2025-03-21",87.7829,87.9997,85.8711,86.423,5027500.0],["2025-03-24",86.7777,87.5267,85.9795,87.1029,1073800.0],["2025-03-25",87.1916,87.6646,85.3686,85.881,1088900.0],["2025-03-26",86.0781,88.0489,85.743,87.8716,969000.0],["2025-03-27",87.7336,88.8767,87.1719,88.522,801900.0],["2025-03-28",88.315,88.522,86.1471,86.9157,753800.0],["2025-03-31",86.6201,88.2855,85.8317,87.9603,1636500.0],["2025-04-01",88.0391,89.0541,87.4774,88.8866,1017300.0],["2025-04-02",88.3446,89.3596,87.6055,88.9063,1255000.0],["2025-04-03",85.7332,88.0982,85.4178,87.4281,2015100.0],["2025-04-04",84.8758,85.9401,81.683,82.0279,2029600.0],["2025-04-07",79.6235,82.8261,77.7511,79.8402,1861800.0],["2025-04-08",81.6633,81.6633,76.0956,77.3274,1666300.0],["2025-04-09",76.6376,82.6783,74.8736,82.1757,1900400.0],["2025-04-10",81.3775,82.698,79.1504,80.8355,1032600.0],["2025-04-11",80.5202,83.3484,79.4658,82.6192,846500.0],["2025-04-14",83.7919,85.2306,83.0035,84.7871,819000.0],["2025-04-15",84.4225,85.0729,83.2597,83.5554,832800.0],["2025-04-16",84.0678,84.462,82.294,82.9641,868000.0],["2025-04-17",83.5356,84.5999,82.5403,83.9002,972700.0],["2025-04-21",83.1612,83.7524,82.0181,82.9937,886100.0],["2025-04-22",83.8608,85.9303,83.6145,85.7726,992800.0],["2025-04-23",86.5215,87.8913,85.1025,85.4671,1276800.0],["2025-04-24",85.9303,88.7191,85.3587,88.1968,1262000.0],["2025-04-25",87.911,88.4924,87.3,88.0095,1203300.0],["2025-04-28",88.0095,88.8274,87.3788,88.4727,1752300.0],["2025-04-29",92.7396,96.031,92.6509,95.5186,3684700.0],["2025-04-30",95.696,97.046,93.5773,94.9273,2406500.0],["2025-05-01",93.8236,95.9226,93.2422,94.7105,1658000.0],["2025-05-02",95.7748,96.3266,94.9076,95.5284,1491500.0],["2025-05-05",95.7846,96.6124,94.6612,95.8142,892000.0],["2025-05-06",96.0014,96.9376,95.7157,95.9916,940500.0],["2025-05-07",96.3365,96.642,95.4792,95.6861,953400.0],["2025-05-08",96.031,96.7307,95.5383,95.9128,769100.0],["2025-05-09",95.4397,96.2774,95.2032,95.5679,730400.0],["2025-05-12",97.2924,97.6767,95.4102,96.3562,920200.0],["2025-05-13",96.8194,96.9376,95.9423,96.0113,876900.0],["2025-05-14",97.2234,98.7114,96.5533,98.2581,1980300.0],["2025-05-15",97.9913,98.8015,97.2602,98.3866,1455900.0],["2025-05-16",98.1297,98.5841,97.7048,98.2581,1422200.0],["2025-05-19",97.5862,99.0386,96.7069,98.9497,1117700.0],["2025-05-20",98.8015,98.9991,97.359,97.853,1198200.0],["2025-05-21",96.8452,97.4183,96.4896,97.191,874600.0],["2025-05-22",96.9638,97.2404,96.0449,96.9045,950000.0],["2025-05-23",96.3908,96.618,95.7288,95.877,913100.0],["2025-05-27",96.2327,97.4282,96.2228,97.2898,873800.0],["2025-05-28",96.9737,97.4282,96.4698,96.7267,1004300.0],["2025-05-29",96.7958,97.5171,96.1536,97.3294,1003600.0],["2025-05-30",97.0824,97.5862,96.3908,97.3195,1403800.0],["2025-06-02",96.45,96.8156,95.0569,95.5608,726300.0],["2025-06-03",95.5015,97.1812,94.4641,97.0231,1438100.0],["2025-06-04",97.1515,97.2701,96.0944,96.1932,640600.0],["2025-06-05",97.3195,97.3195,95.6695,96.4994,722400.0],["2025-06-06",97.3195,98.8213,97.0626,98.7422,1174500.0],["2025-06-09",98.841,99.7895,98.6533,99.4437,1394700.0],["2025-06-10",99.7599,100.7775,98.4359,98.8015,739200.0],["2025-06-11",98.6533,99.4734,98.1889,99.4536,977700.0],["2025-06-12",98.9695,100.5404,98.1791,100.1946,1041100.0],["2025-06-13",98.9102,100.165,98.3668,98.6533,803900.0],["2025-06-16",99.1473,100.491,98.7027,100.3132,883600.0],["2025-06-17",99.6314,100.4021,99.3647,99.829,1227900.0],["2025-06-18",99.8192,102.3682,99.75,101.3111,1861100.0],["2025-06-20",101.8545,102.6153,100.6886,102.3781,2792500.0],["2025-06-23",101.6569,103.1685,101.232,102.9215,1513800.0],["2025-06-24",103.4254,103.791,102.556,103.1389,1021000.0],["2025-06-25",102.4868,103.1389,102.2003,102.6745,1119400.0],["2025-06-26",103.2871,104.117,103.1389,103.1982,1053300.0],["2025-06-27",103.5045,103.9688,101.8841,102.2596,1671400.0],["2025-06-30",101.8051,102.1608,100.9257,101.7458,908900.0],["2025-07-01",101.8545,104.7988,101.5284,104.0676,938900.0],["2025-07-02",103.9293,105.7176,103.87,105.6287,982200.0],["2025-07-03",105.9646,106.755,105.5299,106.6068,630700.0],["2025-07-07",106.6365,107.4862,106.429,106.8242,722100.0],["2025-07-08",106.9131,107.8122,106.7748,106.8242,902400.0],["2025-07-09",107.8814,108.1679,105.6583,106.6661,783000.0],["2025-07-10",106.5969,107.9308,106.1622,106.1622,772400.0],["2025-07-11",105.8065,106.6463,105.194,105.8955,790300.0],["2025-07-14",105.5003,106.429,105.1149,105.9449,767900.0],["2025-07-15",105.9646,106.3796,104.3047,104.4134,768200.0],["2025-07-16",104.2751,105.5496,103.7515,105.0952,1170100.0],["2025-07-17",104.4035,105.688,103.8601,105.026,1044400.0],["2025-07-18",105.1347,105.5299,104.0281,104.9568,756900.0],["2025-07-21",104.858,105.273,103.3563,103.4946,1914100.0],["2025-07-22",107.4368,107.4368,102.803,103.791,3720400.0],["2025-07-23",104.5814,105.1841,102.7832,104.0775,2129000.0],["2025-07-24",104.7395,105.5892,102.7239,102.9512,1896400.0],["2025-07-25",102.8721,103.1191,101.0641,101.7458,1370200.0],["2025-07-28",101.1826,101.3308,100.0464,100.2638,1324500.0],["2025-07-29",100.7677,100.8171,99.4141,99.829,880400.0],["2025-07-30",99.5228,99.7895,97.7937,98.1593,1022700.0],["2025-07-31",97.7147,98.594,97.112,98.1692,1122100.0],["2025-08-01",97.9419,98.1198,96.5291,96.9737,1292200.0],["2025-08-04",97.112,97.3985,96.2327,97.3096,1402900.0],["2025-08-05",97.853,98.268,96.4599,96.9045,1220900.0],["2025-08-06",96.9539,98.3668,96.697,98.3371,1460900.0],["2025-08-07",98.7136,100.2292,98.4164,99.823,1500900.0],["2025-08-08",99.8429,100.6254,99.4962,100.5264,966200.0],["2025-08-11",100.5462,100.9127,98.8919,99.833,924100.0],["2025-08-12",99.8032,100.6552,99.0504,100.6452,849600.0],["2025-08-13",100.774,101.9529,99.9716,101.8637,970400.0],["2025-08-14",101.0415,101.0613,99.0702,100.1301,927700.0],["2025-08-15",100.2193,100.3283,99.09,99.615,824200.0],["2025-08-18",99.6546,99.8924,97.9013,97.9211,1095700.0],["2025-08-19",98.1687,99.2782,98.1687,99.2485,599300.0],["2025-08-20",99.7339,100.1202,99.2089,99.7735,744600.0],["2025-08-21",99.3377,100.2193,99.2386,100.041,814900.0],["2025-08-22",100.3877,101.3981,99.6348,99.9122,1048900.0],["2025-08-25",99.5556,100.0014,98.7136,99.2584,636900.0],["2025-08-26",99.2683,100.0311,98.981,99.8429,1522400.0],["2025-08-27",99.3674,100.1995,98.8919,98.8919,989000.0],["2025-08-28",99.516,99.7042,98.0697,99.1891,1245700.0],["2025-08-29",99.3971,99.9419,98.1787,98.4461,787400.0],["2025-09-02",97.5843,98.1192,96.6729,97.8319,1140400.0],["2025-09-03",97.4357,97.4951,90.6303,91.3237,2817900.0],["2025-09-04",91.4921,91.8586,90.6204,91.4029,2188600.0],["2025-09-05",93.295,93.6615,92.1261,93.3445,1701500.0],["2025-09-08",93.077,93.4139,92.0567,93.1761,1443900.0],["2025-09-09",93.2355,93.7705,92.7898,93.6714,1387000.0],["2025-09-10",93.1563,94.0676,92.6313,93.6615,1454200.0],["2025-09-11",93.6219,96.6729,93.6219,96.6729,1590100.0],["2025-09-12",96.0786,96.5838,95.4842,95.4941,1215200.0],["2025-09-15",95.5932,95.8705,94.5729,94.6026,1182300.0],["2025-09-16",94.6521,94.7313,93.8101,94.4342,1148700.0],["2025-09-17",94.5828,95.8507,93.5525,94.1271,844900.0],["2025-09-18",94.1073,94.8106,93.1662,94.3648,715000.0],["2025-09-19",94.5134,94.8998,93.4535,93.7705,1471800.0],["2025-09-22",94.1271,94.3153,93.4535,93.503,782800.0],["2025-09-23",93.8596,94.246,93.3742,93.8497,1302900.0],["2025-09-24",93.7606,95.3851,93.7308,95.3257,1276300.0],["2025-09-25",95.2366,95.3752,93.8101,94.028,1593100.0],["2025-09-26",93.5129,96.3956,93.5129,96.1578,1227900.0],["2025-09-29",96.5144,96.5144,94.8403,95.6427,1248300.0],["2025-09-30",94.8403,95.93,94.5035,95.6823,997800.0],["2025-10-01",95.8408,96.0885,94.771,95.8309,1241100.0],["2025-10-02",95.7913,96.6234,95.7121,96.029,902000.0],["2025-10-03",95.6427,96.1182,95.1573,95.5238,836200.0],["2025-10-06",94.7809,95.2663,93.3544,93.3841,1148500.0],["2025-10-07",93.3346,94.1073,90.6303,91.3336,1438300.0],["2025-10-08",91.9676,91.9676,90.5609,91.0562,1431200.0],["2025-10-09",91.2147,91.6011,90.2835,90.5114,1430900.0],["2025-10-10",91.0166,91.5911,89.8576,89.8873,1359500.0],["2025-10-13",90.0458,90.7095,89.2335,89.3623,902600.0],["2025-10-14",88.7778,90.6897,88.3717,89.8972,1246800.0],["2025-10-15",89.7783,90.5411,88.9561,89.5307,1014300.0],["2025-10-16",90.3529,92.2548,89.1741,91.4723,1367000.0],["2025-10-17",91.4525,93.2454,91.1949,92.9582,1706600.0],["2025-10-20",92.235,94.1469,92.1954,93.5228,2716600.0],["2025-10-21",100.358,101.8835,96.5541,98.664,2437100.0],["2025-10-22",99.5754,99.7438,97.8121,98.2579,2412100.0],["2025-10-23",98.7235,99.1296,97.1385,98.04,1967800.0],["2025-10-24",98.5154,98.9216,97.3763,97.9211,1340300.0],["2025-10-27",98.1093,98.4362,97.0791,98.1489,1143200.0],["2025-10-28",97.8914,98.0102,96.6135,96.772,1360700.0],["2025-10-29",96.0489,96.4451,94.3549,94.5927,1366600.0],["2025-10-30",94.0577,95.9498,94.0577,95.2068,1434600.0],["2025-10-31",94.553,96.4451,93.4535,96.2668,1886600.0],["2025-11-03",95.6922,96.6234,94.6422,96.3064,1547400.0],["2025-11-04",96.1182,98.0301,95.9102,96.3658,1670800.0],["2025-11-05",96.6135,98.2183,95.8309,97.6933,1130100.0],["2025-11-06",98.7659,99.7592,95.1208,95.389,1772500.0],["2025-11-07",95.4386,97.6535,94.4256,97.1569,1786500.0],["2025-11-10",98.3786,99.4016,97.0775,98.4779,1649000.0],["2025-11-11",98.5276,100.2657,98.3289,99.4811,1045500.0],["2025-11-12",99.3321,99.7294,97.8522,97.9813,1417100.0],["2025-11-13",98.3488,101.5966,97.5741,100.2856,1384300.0],["2025-11-14",99.5208,100.0472,96.2432,96.4815,2796000.0],["2025-11-17",96.0147,97.0675,94.3163,94.3759,2226500.0],["2025-11-18",94.5348,95.2897,93.7104,94.5547,1767800.0],["2025-11-19",94.6739,95.2003,92.896,94.0978,1666700.0],["2025-11-20",94.068,95.9353,94.0382,95.2201,1306200.0],["2025-11-21",95.9055,97.6039,95.0712,96.6106,1679500.0],["2025-11-24",95.8459,96.5908,93.78,94.5944,10887800.0],["2025-11-25",95.8558,96.9185,94.9718,96.3822,2459500.0],["2025-11-26",96.4517,97.3258,96.1538,96.2729,1814300.0],["2025-11-28",97.1867,97.3158,96.0743,96.1736,957500.0],["2025-12-01",96.3425,97.7131,96.0048,96.7398,1426300.0],["2025-12-02",96.9583,98.0111,96.6206,97.4251,2327000.0],["2025-12-03",97.6635,98.8653,97.3854,98.7262,1473600.0],["2025-12-04",98.7858,99.4413,97.5939,97.8124,1165000.0],["2025-12-05",97.7926,99.0043,97.2761,97.286,1014500.0],["2025-12-08",96.7795,97.3357,94.6639,95.528,2379200.0],["2025-12-09",94.7334,95.8061,93.3827,93.5614,1874600.0],["2025-12-10",93.4224,94.7732,92.8463,94.3958,1765400.0],["2025-12-11",94.5845,95.6472,94.1772,95.2996,1421500.0],["2025-12-12",95.6571,97.2562,95.0314,97.1668,1331900.0],["2025-12-15",97.4449,100.8914,97.3754,100.5637,2157800.0],["2025-12-16",100.7424,101.9045,99.6996,100.8418,1768400.0],["2025-12-17",100.5935,103.7817,100.5935,103.593,2101200.0],["2025-12-18",103.5731,104.318,101.7853,101.8648,2047700.0],["2025-12-19",101.2589,102.57,101.2192,101.2986,3373900.0],["2025-12-22",101.4774,103.1162,101.4774,102.4905,1232000.0],["2025-12-23",102.5998,102.8779,101.6264,102.3713,638400.0],["2025-12-24",102.1528,102.4905,101.5469,101.9939,352400.0],["2025-12-26",101.8549,102.9375,101.4377,102.2025,449900.0],["2025-12-29",102.1826,103.3447,101.8052,103.0467,802500.0],["2025-12-30",103.146,103.3546,102.2521,103.0269,637700.0],["2025-12-31",102.4905,103.2255,102.1429,102.272,552900.0],["2026-01-02",102.1528,104.1095,101.2887,103.4738,702600.0],["2026-01-05",102.7388,105.5894,102.7388,105.0232,1619200.0],["2026-01-06",105.3311,106.0562,103.1659,103.295,1454800.0],["2026-01-07",103.6625,103.6625,99.7989,99.9777,1311000.0],["2026-01-08",99.9081,103.4043,99.6499,102.8481,1189600.0],["2026-01-09",102.7289,103.8214,102.5004,103.8214,733400.0],["2026-01-12",103.6327,105.5596,103.2553,105.1722,941000.0],["2026-01-13",105.2815,105.2815,102.2521,103.2354,983000.0],["2026-01-14",103.5731,104.3677,102.9474,103.4539,894900.0],["2026-01-15",103.732,105.1225,103.3546,104.0697,867600.0],["2026-01-16",103.5632,104.5663,102.7885,103.5334,1104300.0],["2026-01-20",102.5501,102.858,100.7027,100.8815,1365200.0],["2026-01-21",101.4377,102.2323,100.7027,102.1131,1347900.0],["2026-01-22",102.1826,102.8878,101.3284,101.6165,860100.0],["2026-01-23",101.6463,103.6526,101.4278,103.2156,940500.0],["2026-01-26",103.5334,104.1393,103.1758,103.6724,865200.0],["2026-01-27",103.6923,104.2882,102.3912,103.0864,935900.0],["2026-01-28",102.7786,103.7718,102.2124,103.5235,975100.0],["2026-01-29",104.2882,104.5763,101.9343,103.6228,1206900.0],["2026-01-30",102.858,104.0499,101.7754,103.9704,1624600.0],["2026-02-02",103.6327,107.5361,103.2652,107.0494,2242700.0],["2026-02-03",108.0128,111.5388,107.5659,110.7938,1794100.0],["2026-02-04",112.234,114.9356,111.35,114.4588,1792500.0],["2026-02-05",112.7306,115.0647,109.304,113.4259,1882200.0],["2026-02-06",111.3997,112.7604,110.8336,112.1148,2142900.0],["2026-02-09",111.062,111.3302,108.2909,109.5424,1670500.0],["2026-02-10",109.741,111.3898,108.6584,110.8038,940100.0],["2026-02-11",110.6647,111.8665,109.592,110.7342,878200.0],["2026-02-12",111.1216,112.0453,109.006,109.6417,1120300.0],["2026-02-13",108.9564,111.1613,108.9564,110.039,1310500.0],["2026-02-17",110.3469,111.0918,109.1252,109.5722,996400.0],["2026-02-18",109.9198,113.6643,109.7112,113.3067,1608200.0],["2026-02-19",113.2272,113.9026,111.8963,112.9293,949700.0],["2026-02-20",113.1776,114.1807,112.3333,114.0218,819300.0],["2026-02-23",113.0782,114.9256,112.8498,114.3198,1146800.0],["2026-02-24",114.4489,115.8295,114.1013,115.0647,855200.0],["2026-02-25",115.1044,115.1938,111.6977,113.7735,727500.0],["2026-02-26",114.2205,114.876,111.7175,114.578,887900.0],["2026-02-27",114.2205,115.0746,113.4457,113.8232,893500.0],["2026-03-02",114.0814,115.5911,111.6281,115.3229,979000.0],["2026-03-03",112.8001,112.8001,110.3668,112.1248,909200.0],["2026-03-04",112.2241,112.2241,109.0954,110.5455,778000.0],["2026-03-05",110.188,110.3072,106.7216,107.4169,813000.0],["2026-03-06",107.2083,108.281,104.4372,105.0927,965200.0],["2026-03-09",103.881,105.0928,102.0932,104.4074,2807800.0],["2026-03-10",104.3379,106.0363,102.7388,104.4074,1563700.0],["2026-03-11",104.0797,104.8742,103.1361,104.179,1042400.0],["2026-03-12",102.7587,104.6855,102.6892,103.4241,1123500.0],["2026-03-13",104.1989,104.6557,102.4607,104.4571,978700.0],["2026-03-16",105.0927,106.1555,104.318,105.4205,1068200.0],["2026-03-17",105.6597,106.0184,104.4539,104.9223,643800.0],["2026-03-18",103.9158,104.6133,101.0259,101.0757,1023100.0],["2026-03-19",100.3682,100.727,99.3119,100.6373,977600.0],["2026-03-20",100.6273,100.6472,97.9268,98.0962,1877500.0],["2026-03-23",100.2088,101.6537,99.1425,100.4878,1303900.0],["2026-03-24",99.5611,102.142,99.2222,101.1953,660600.0],["2026-03-25",102.1918,103.1086,100.6871,102.8495,684000.0],["2026-03-26",102.132,103.2581,101.1355,101.3348,460300.0],["2026-03-27",101.2451,101.8929,99.1126,99.2322,461400.0],["2026-03-30",99.6707,99.7902,96.8605,97.877,1107700.0],["2026-03-31",99.1525,100.2885,97.8869,99.8999,737000.0],["2026-04-01",100.8964,104.3443,100.4679,103.4574,1356300.0],["2026-04-02",101.9527,103.3079,100.9163,102.4011,961900.0],["2026-04-06",101.5242,102.9492,101.5242,102.8595,884100.0],["2026-04-07",102.2118,103.6966,100.2885,100.6173,1793400.0],["2026-04-08",103.7464,106.9252,103.4873,106.7857,1457000.0],["2026-04-09",105.8988,108.42,105.4105,107.4633,1187300.0],["2026-04-10",107.6726,108.6193,106.3871,106.5765,1019600.0],["2026-04-13",106.0184,107.5929,105.4205,107.4434,1349300.0],["2026-04-14",107.3537,107.9616,105.9985,106.7758,871300.0],["2026-04-15",106.4768,106.6263,104.3044,104.5237,936900.0],["2026-04-16",104.1251,105.7294,103.7862,103.9158,1367900.0],["2026-04-17",104.5037,108.3004,103.9556,106.7758,1045300.0],["2026-04-20",106.6363,106.8555,103.3577,103.856,1059900.0],["2026-04-21",103.9158,105.0418,102.8595,103.0787,988200.0],["2026-04-22",103.288,103.288,100.7967,101.5242,684000.0],["2026-04-23",102.1719,103.8959,102.1719,102.5207,833700.0],["2026-04-24",102.0025,102.9292,100.2387,100.7768,889200.0],["2026-04-27",100.9562,102.8396,100.8266,101.2551,1150800.0],["2026-04-28",100.4978,104.135,97.1595,99.8201,2612900.0],["2026-04-29",99.7604,100.2586,97.3787,98.6742,1328800.0],["2026-04-30",99.1824,99.7006,97.7773,97.9666,1371400.0],["2026-05-01",98.425,100.1789,98.136,99.8002,1339900.0],["2026-05-04",99.1724,99.6408,97.9567,98.7041,1504600.0],["2026-05-05",98.9831,99.7902,97.7673,98.3154,1123300.0],["2026-05-06",100.3981,102.132,100.3682,100.7369,828100.0],["2026-05-07",101.6637,102.0523,100.0095,100.7369,1494800.0],["2026-05-08",101.0658,102.1121,100.5576,100.8366,944800.0],["2026-05-11",100.996,101.6039,97.3887,100.0294,1196200.0],["2026-05-12",99.6707,100.6572,98.9831,99.7305,1341900.0],["2026-05-13",99.8799,100.9562,99.3219,99.86,1143800.0],["2026-05-14",100.55,100.82,98.95,99.21,1210500.0],["2026-05-15",98.93,99.3,96.05,96.08,1088200.0],["2026-05-18",97.55,98.74,96.95,97.16,962900.0],["2026-05-19",96.75,96.75,94.93,95.24,1311200.0],["2026-05-20",95.47,97.45,94.28,97.37,1052700.0],["2026-05-21",96.21,97.59,94.64,96.46,1038300.0],["2026-05-22",96.15,97.21,95.16,96.71,1042100.0],["2026-05-26",97.12,98.4,96.81,98.08,1015400.0],["2026-05-27",98.88,99.51,97.78,98.05,824900.0],["2026-05-28",97.18,98.36,96.48,97.48,1035800.0],["2026-05-29",96.97,96.97,95.0,95.08,1760500.0],["2026-06-01",93.96,95.29,93.62,94.54,1282400.0],["2026-06-02",94.87,96.37,94.61,95.74,971100.0],["2026-06-03",94.98,95.57,93.99,94.5,843700.0],["2026-06-04",95.67,95.94,92.78,93.06,1024500.0],["2026-06-05",93.22,94.52,92.5,93.38,807400.0],["2026-06-08",91.98,92.92,91.31,92.04,1160300.0],["2026-06-09",93.15,95.88,92.75,95.67,906300.0],["2026-06-10",95.82,96.56,94.67,95.45,1131500.0],["2026-06-11",95.88,98.22,95.75,97.67,1040800.0],["2026-06-12",98.84,99.27,97.84,98.95,770600.0],["2026-06-15",100.88,101.59,99.42,100.08,1291700.0],["2026-06-16",100.74,102.23,100.41,102.2,1147100.0],["2026-06-17",101.72,104.22,101.36,101.96,1206600.0],["2026-06-18",102.58,103.2,101.06,101.54,2775800.0],["2026-06-22",101.11,103.95,100.51,103.22,1480500.0],["2026-06-23",103.28,106.25,102.39,105.42,1424900.0],["2026-06-24",106.31,109.8,105.78,108.96,1408800.0],["2026-06-25",109.7,111.83,109.1,110.01,926000.0],["2026-06-26",109.84,110.95,109.09,110.62,1551200.0],["2026-06-29",109.46,111.25,108.52,111.12,842900.0],["2026-06-30",110.56,112.8,110.15,111.82,989800.0],["2026-07-01",111.0,112.22,108.5,111.37,924000.0],["2026-07-02",112.02,113.32,111.53,113.29,1152200.0],["2026-07-06",112.62,113.36,110.755,113.28,974167.600525],["2026-07-07",113.83,115.18,112.32,112.48,1237762.874318],["2026-07-08",111.58,111.61,108.22,109.25,997453.210505],["2026-07-09",110.17,111.06,108.81,109.71,900575.611199],["2026-07-10",110.26,112.305,109.59,111.47,780308.576647],["2026-07-13",111.87,112.59,108.77,109.74,873365.097988],["2026-07-14",110.42,111.21,109,109.5,626228.78449],["2026-07-15",110.29,112.27,109.975,111.55,928245.704643],["2026-07-16",112.27,117.16,112.23,117.02,1082228.423599],["2026-07-17",117.64,118.5,115.95,117.21,1074198.481507],["2026-07-20",117.4,117.44,114.4,114.58,1324410.630888],["2026-07-21",119.49,121.76,114.75,117.99,2971235.665307],["2026-07-22",117.32,118.39,115.725,116.43,1565178.728971],["2026-07-23",116.05,116.97,113.69,114.49,1694638.657642],["2026-07-24",114.7,118.22,113.4,117.88,985574.298779],["2026-07-27",118.78,119.78,117.63,118.45,1281347.564542],["2026-07-28",120,121.9,119.135,121.2,1320275.540329],["2026-07-29",119.59,120.72,116.01,119.76,1096421.31629],["2026-07-30",120.05,120.26,116.7,118.37,714784.804041],["2026-07-31",117.85,118.315,116,117.85,973477.773652],["2026-08-03",119.6,120.72,118.89,119.87,999166.956296],["2026-08-04",119.68,121.84,118.2954,121.66,795382.052174],["2026-08-05",121.74,122.44,120.29,122.14,980726.873556],["2026-08-06",122.27,122.91,120.48,121.1,712305.365361],["2026-08-07",120.49,122.2121,119.25,120.69,588177.840532],["2026-08-10",119.46,119.5699,118.005,119.46,69380.398278],["2026-08-11",119.54,121.8025,118.14,120.01,728309.489388],["2026-08-12",119.97,121.255,118.665,120.71,949879.406212],["2026-08-13",121.99,122.06,118.3,118.37,1611639.083048],["2026-08-14",118.27,119.87,117.03,119.02,670268.324301]]}