{"t":"HSY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3285,0.3447,0.3285,0.3285,96000.0],["1980-03-18",0.3285,0.3325,0.3285,0.3325,67200.0],["1980-03-19",0.3346,0.3386,0.3346,0.3366,108000.0],["1980-03-20",0.3366,0.3386,0.3325,0.3366,26400.0],["1980-03-21",0.3366,0.3366,0.3325,0.3325,72000.0],["1980-03-24",0.3325,0.3346,0.3285,0.3285,36000.0],["1980-03-25",0.3285,0.3285,0.3265,0.3285,1828800.0],["1980-03-26",0.3285,0.3305,0.3285,0.3285,144000.0],["1980-03-27",0.3285,0.3325,0.3285,0.3325,165600.0],["1980-03-28",0.3325,0.3346,0.3285,0.3285,98400.0],["1980-03-31",0.3285,0.3407,0.3285,0.3407,146400.0],["1980-04-01",0.3407,0.3447,0.3366,0.3447,91200.0],["1980-04-02",0.3407,0.3407,0.3325,0.3386,96000.0],["1980-04-03",0.3346,0.3346,0.3325,0.3325,64800.0],["1980-04-07",0.3325,0.3325,0.3285,0.3305,52800.0],["1980-04-08",0.3305,0.3346,0.3244,0.3285,36000.0],["1980-04-09",0.3305,0.3325,0.3305,0.3305,16800.0],["1980-04-10",0.3325,0.3366,0.3325,0.3325,28800.0],["1980-04-11",0.3325,0.3366,0.3325,0.3325,52800.0],["1980-04-14",0.3325,0.3346,0.3305,0.3346,33600.0],["1980-04-15",0.3346,0.3366,0.3325,0.3325,28800.0],["1980-04-16",0.3325,0.3366,0.3325,0.3325,151200.0],["1980-04-17",0.3325,0.3325,0.3305,0.3325,96000.0],["1980-04-18",0.3325,0.3346,0.3305,0.3305,268800.0],["1980-04-21",0.3325,0.3366,0.3325,0.3346,55200.0],["1980-04-22",0.3325,0.3325,0.3285,0.3285,146400.0],["1980-04-23",0.3325,0.3346,0.3325,0.3325,76800.0],["1980-04-24",0.3325,0.3346,0.3305,0.3346,43200.0],["1980-04-25",0.3346,0.3386,0.3325,0.3386,72000.0],["1980-04-28",0.3386,0.3488,0.3386,0.3488,45600.0],["1980-04-29",0.3488,0.3528,0.3488,0.3528,60000.0],["1980-04-30",0.3528,0.3569,0.3508,0.3508,55200.0],["1980-05-01",0.3508,0.3569,0.3488,0.3488,136800.0],["1980-05-02",0.3488,0.3508,0.3488,0.3488,259200.0],["1980-05-05",0.3508,0.363,0.3508,0.3589,146400.0],["1980-05-06",0.3589,0.365,0.3528,0.3569,93600.0],["1980-05-07",0.3569,0.3569,0.3528,0.3569,60000.0],["1980-05-08",0.3569,0.365,0.3528,0.3569,120000.0],["1980-05-09",0.3569,0.3569,0.3528,0.3569,45600.0],["1980-05-12",0.3569,0.3609,0.3569,0.3569,21600.0],["1980-05-13",0.3589,0.365,0.3589,0.363,24000.0],["1980-05-14",0.363,0.365,0.3589,0.3609,50400.0],["1980-05-15",0.3609,0.369,0.3609,0.369,38400.0],["1980-05-16",0.369,0.3731,0.365,0.367,40800.0],["1980-05-19",0.363,0.363,0.363,0.363,88800.0],["1980-05-20",0.363,0.365,0.363,0.363,60000.0],["1980-05-21",0.367,0.3731,0.367,0.369,64800.0],["1980-05-22",0.369,0.3792,0.369,0.3792,122400.0],["1980-05-23",0.3792,0.3792,0.369,0.3731,21600.0],["1980-05-27",0.369,0.369,0.365,0.365,24000.0],["1980-05-28",0.365,0.369,0.3609,0.3609,57600.0],["1980-05-29",0.365,0.3772,0.365,0.3731,62400.0],["1980-05-30",0.3731,0.3731,0.367,0.3731,76800.0],["1980-06-02",0.3731,0.3772,0.3731,0.3772,14400.0],["1980-06-03",0.3772,0.3772,0.3711,0.3772,40800.0],["1980-06-04",0.3751,0.3751,0.367,0.3751,76800.0],["1980-06-05",0.3751,0.3772,0.369,0.3731,105600.0],["1980-06-06",0.3731,0.3873,0.3731,0.3853,156000.0],["1980-06-09",0.3853,0.3974,0.3792,0.3974,602400.0],["1980-06-10",0.3974,0.4076,0.3974,0.4015,828000.0],["1980-06-11",0.4015,0.4015,0.3934,0.3974,31200.0],["1980-06-12",0.3974,0.4035,0.3893,0.3893,151200.0],["1980-06-13",0.3853,0.3853,0.3731,0.3812,127200.0],["1980-06-16",0.3812,0.3873,0.3792,0.3812,151200.0],["1980-06-17",0.3812,0.3812,0.3772,0.3792,153600.0],["1980-06-18",0.3792,0.3853,0.3751,0.3751,28800.0],["1980-06-19",0.3731,0.3731,0.369,0.369,33600.0],["1980-06-20",0.369,0.369,0.3589,0.3609,57600.0],["1980-06-23",0.3609,0.363,0.3548,0.363,112800.0],["1980-06-24",0.367,0.3731,0.367,0.3731,60000.0],["1980-06-25",0.3731,0.3772,0.369,0.3731,103200.0],["1980-06-26",0.3731,0.3812,0.3731,0.3812,513600.0],["1980-06-27",0.3812,0.3812,0.3772,0.3772,36000.0],["1980-06-30",0.3772,0.3893,0.3772,0.3893,98400.0],["1980-07-01",0.3893,0.3893,0.3812,0.3873,127200.0],["1980-07-02",0.3873,0.3873,0.3832,0.3832,33600.0],["1980-07-03",0.3832,0.3873,0.3832,0.3832,31200.0],["1980-07-07",0.3832,0.3934,0.3832,0.3934,122400.0],["1980-07-08",0.3954,0.4015,0.3954,0.4015,146400.0],["1980-07-09",0.4015,0.4218,0.3995,0.4218,456000.0],["1980-07-10",0.4218,0.4218,0.4076,0.4076,1108800.0],["1980-07-11",0.4076,0.4076,0.3954,0.3954,52800.0],["1980-07-14",0.3995,0.4035,0.3995,0.4035,12000.0],["1980-07-15",0.4035,0.4096,0.3995,0.3995,112800.0],["1980-07-16",0.3995,0.4015,0.3913,0.3954,64800.0],["1980-07-17",0.3954,0.3954,0.3913,0.3913,26400.0],["1980-07-18",0.3913,0.4015,0.3893,0.3974,45600.0],["1980-07-21",0.3995,0.4035,0.3995,0.4035,57600.0],["1980-07-22",0.4035,0.4076,0.4035,0.4055,712800.0],["1980-07-23",0.4076,0.4177,0.4076,0.4137,223200.0],["1980-07-24",0.4137,0.4157,0.4055,0.4096,417600.0],["1980-07-25",0.4096,0.4096,0.4015,0.4096,72000.0],["1980-07-28",0.4096,0.4096,0.3995,0.4076,38400.0],["1980-07-29",0.4076,0.4096,0.4055,0.4076,62400.0],["1980-07-30",0.4076,0.4096,0.4055,0.4055,62400.0],["1980-07-31",0.4055,0.4076,0.4015,0.4015,33600.0],["1980-08-01",0.4015,0.4015,0.3995,0.3995,24000.0],["1980-08-04",0.4015,0.4076,0.4015,0.4055,60000.0],["1980-08-05",0.4055,0.4096,0.4055,0.4096,180000.0],["1980-08-06",0.4096,0.4137,0.4055,0.4137,40800.0],["1980-08-07",0.4137,0.4177,0.4096,0.4177,31200.0],["1980-08-08",0.4177,0.4218,0.4096,0.4096,115200.0],["1980-08-11",0.4096,0.4137,0.4076,0.4137,60000.0],["1980-08-12",0.4157,0.4197,0.4157,0.4157,81600.0],["1980-08-13",0.4157,0.4177,0.4137,0.4177,148800.0],["1980-08-14",0.4137,0.4137,0.4096,0.4116,86400.0],["1980-08-15",0.4137,0.4177,0.4137,0.4177,86400.0],["1980-08-18",0.4137,0.4137,0.4015,0.4137,67200.0],["1980-08-19",0.4137,0.4137,0.4096,0.4116,103200.0],["1980-08-20",0.4116,0.4137,0.4076,0.4116,64800.0],["1980-08-21",0.4116,0.4116,0.4076,0.4076,120000.0],["1980-08-22",0.4116,0.4137,0.4116,0.4137,168000.0],["1980-08-25",0.4137,0.4177,0.4096,0.4137,57600.0],["1980-08-26",0.4137,0.4177,0.4096,0.4137,436800.0],["1980-08-27",0.4096,0.4096,0.3974,0.3995,48000.0],["1980-08-28",0.4035,0.4076,0.4035,0.4055,21600.0],["1980-08-29",0.4055,0.4096,0.4035,0.4096,69600.0],["1980-09-02",0.4096,0.4116,0.4055,0.4076,84000.0],["1980-09-03",0.4076,0.4076,0.4076,0.4076,9600.0],["1980-09-04",0.4076,0.4116,0.4076,0.4076,136800.0],["1980-09-05",0.4116,0.4177,0.4116,0.4137,168000.0],["1980-09-08",0.4137,0.4137,0.4096,0.4137,12000.0],["1980-09-09",0.4137,0.4137,0.4116,0.4137,33600.0],["1980-09-10",0.4137,0.4137,0.4076,0.4137,912000.0],["1980-09-11",0.4137,0.4177,0.4076,0.4137,72000.0],["1980-09-12",0.4137,0.4177,0.4096,0.4177,62400.0],["1980-09-15",0.4177,0.4197,0.4137,0.4197,69600.0],["1980-09-16",0.4197,0.4218,0.4096,0.4157,180000.0],["1980-09-17",0.4157,0.4177,0.4096,0.4137,60000.0],["1980-09-18",0.4137,0.4197,0.4137,0.4137,268800.0],["1980-09-19",0.4137,0.4157,0.4096,0.4137,64800.0],["1980-09-22",0.4137,0.4157,0.4096,0.4096,57600.0],["1980-09-23",0.4096,0.4116,0.4096,0.4096,122400.0],["1980-09-24",0.4096,0.4157,0.4055,0.4055,163200.0],["1980-09-25",0.4055,0.4076,0.4055,0.4076,115200.0],["1980-09-26",0.4076,0.4076,0.4015,0.4076,79200.0],["1980-09-29",0.4015,0.4015,0.4015,0.4015,105600.0],["1980-09-30",0.4015,0.4076,0.4015,0.4076,67200.0],["1980-10-01",0.4055,0.4055,0.3995,0.4015,621600.0],["1980-10-02",0.4015,0.4055,0.3995,0.4055,283200.0],["1980-10-03",0.4055,0.4076,0.3995,0.3995,19200.0],["1980-10-06",0.4015,0.4076,0.4015,0.4055,96000.0],["1980-10-07",0.4055,0.4096,0.4055,0.4096,45600.0],["1980-10-08",0.4096,0.4096,0.4055,0.4055,208800.0],["1980-10-09",0.4035,0.4035,0.4015,0.4015,60000.0],["1980-10-10",0.4015,0.4015,0.3995,0.3995,26400.0],["1980-10-13",0.3995,0.4035,0.3995,0.4035,28800.0],["1980-10-14",0.4035,0.4055,0.4015,0.4055,120000.0],["1980-10-15",0.4055,0.4055,0.4015,0.4055,170400.0],["1980-10-16",0.4055,0.4055,0.4035,0.4035,14400.0],["1980-10-17",0.4035,0.4076,0.4015,0.4035,48000.0],["1980-10-20",0.4035,0.4055,0.4015,0.4055,285600.0],["1980-10-21",0.4035,0.4035,0.4015,0.4015,24000.0],["1980-10-22",0.4015,0.4035,0.3974,0.3995,364800.0],["1980-10-23",0.3974,0.3974,0.3954,0.3954,182400.0],["1980-10-24",0.3954,0.3954,0.3913,0.3913,67200.0],["1980-10-27",0.3913,0.3954,0.3913,0.3913,19200.0],["1980-10-28",0.3893,0.3893,0.3853,0.3893,38400.0],["1980-10-29",0.3893,0.3893,0.3893,0.3893,14400.0],["1980-10-30",0.3893,0.3934,0.3853,0.3934,40800.0],["1980-10-31",0.3934,0.3954,0.3893,0.3954,33600.0],["1980-11-03",0.3954,0.3954,0.3913,0.3954,31200.0],["1980-11-05",0.3954,0.3974,0.3913,0.3913,62400.0],["1980-11-06",0.3853,0.3853,0.3772,0.3772,33600.0],["1980-11-07",0.3772,0.3853,0.3751,0.3751,69600.0],["1980-11-10",0.3751,0.3792,0.3751,0.3751,170400.0],["1980-11-11",0.3772,0.3832,0.3772,0.3832,93600.0],["1980-11-12",0.3832,0.3934,0.3832,0.3893,33600.0],["1980-11-13",0.3913,0.3954,0.3913,0.3954,31200.0],["1980-11-14",0.3954,0.3954,0.3934,0.3934,139200.0],["1980-11-17",0.3934,0.3934,0.3913,0.3913,28800.0],["1980-11-18",0.3913,0.3913,0.3812,0.3812,403200.0],["1980-11-19",0.3812,0.3812,0.3792,0.3792,307200.0],["1980-11-20",0.3792,0.3832,0.3772,0.3792,40800.0],["1980-11-21",0.3792,0.3832,0.3792,0.3812,33600.0],["1980-11-24",0.3812,0.3853,0.3772,0.3812,117600.0],["1980-11-25",0.3812,0.3853,0.3812,0.3812,57600.0],["1980-11-26",0.3812,0.3812,0.3711,0.3731,660000.0],["1980-11-28",0.3731,0.3772,0.367,0.3711,60000.0],["1980-12-01",0.3711,0.3751,0.3711,0.3711,72000.0],["1980-12-02",0.3711,0.3751,0.367,0.3711,24000.0],["1980-12-03",0.3711,0.3731,0.367,0.367,74400.0],["1980-12-04",0.367,0.3772,0.367,0.3772,96000.0],["1980-12-05",0.3772,0.3812,0.3731,0.3772,110400.0],["1980-12-08",0.369,0.369,0.363,0.363,84000.0],["1980-12-09",0.363,0.367,0.363,0.367,24000.0],["1980-12-10",0.363,0.363,0.3609,0.3609,43200.0],["1980-12-11",0.3609,0.369,0.3589,0.363,60000.0],["1980-12-12",0.363,0.363,0.3589,0.363,182400.0],["1980-12-15",0.363,0.365,0.3589,0.365,264000.0],["1980-12-16",0.365,0.369,0.3609,0.3609,264000.0],["1980-12-17",0.3609,0.363,0.3589,0.363,204000.0],["1980-12-18",0.363,0.363,0.3589,0.3609,256800.0],["1980-12-19",0.3609,0.363,0.3589,0.3589,50400.0],["1980-12-22",0.3589,0.363,0.3589,0.3609,194400.0],["1980-12-23",0.3609,0.363,0.3569,0.3569,1833600.0],["1980-12-24",0.3569,0.363,0.3569,0.363,304800.0],["1980-12-26",0.363,0.363,0.3609,0.363,16800.0],["1980-12-29",0.363,0.365,0.3569,0.3569,316800.0],["1980-12-30",0.3569,0.363,0.3569,0.3609,57600.0],["1980-12-31",0.363,0.3812,0.363,0.3812,84000.0],["1981-01-02",0.3853,0.4015,0.3853,0.4015,86400.0],["1981-01-05",0.4015,0.4035,0.3974,0.3974,120000.0],["1981-01-06",0.3934,0.3934,0.3832,0.3873,103200.0],["1981-01-07",0.3853,0.3853,0.3751,0.3812,134400.0],["1981-01-08",0.3812,0.3893,0.3812,0.3812,139200.0],["1981-01-09",0.3812,0.3853,0.3792,0.3832,100800.0],["1981-01-12",0.3893,0.3974,0.3893,0.3974,57600.0],["1981-01-13",0.3974,0.3974,0.3934,0.3974,38400.0],["1981-01-14",0.3974,0.3974,0.3974,0.3974,36000.0],["1981-01-15",0.3974,0.4015,0.3974,0.3995,278400.0],["1981-01-16",0.3995,0.4076,0.3934,0.3934,160800.0],["1981-01-19",0.3934,0.3974,0.3873,0.3954,223200.0],["1981-01-20",0.3954,0.3954,0.3853,0.3853,33600.0],["1981-01-21",0.3812,0.3812,0.3772,0.3772,48000.0],["1981-01-22",0.3772,0.3792,0.3751,0.3772,134400.0],["1981-01-23",0.3772,0.3853,0.3772,0.3812,40800.0],["1981-01-26",0.3812,0.3853,0.3812,0.3853,38400.0],["1981-01-27",0.3853,0.3913,0.3853,0.3893,62400.0],["1981-01-28",0.3893,0.3893,0.3832,0.3832,7200.0],["1981-01-29",0.3832,0.3893,0.3832,0.3853,249600.0],["1981-01-30",0.3853,0.3893,0.3853,0.3853,14400.0],["1981-02-02",0.3853,0.3934,0.3812,0.3832,314400.0],["1981-02-03",0.3832,0.3873,0.3832,0.3832,81600.0],["1981-02-04",0.3832,0.3873,0.3832,0.3873,21600.0],["1981-02-05",0.3873,0.3893,0.3832,0.3873,24000.0],["1981-02-06",0.3873,0.3873,0.3832,0.3832,170400.0],["1981-02-09",0.3832,0.3873,0.3812,0.3812,160800.0],["1981-02-10",0.3812,0.3873,0.3812,0.3812,136800.0],["1981-02-11",0.3812,0.3873,0.3812,0.3832,1504800.0],["1981-02-12",0.3832,0.3873,0.3832,0.3832,60000.0],["1981-02-13",0.3832,0.3853,0.3832,0.3832,31200.0],["1981-02-17",0.3832,0.3934,0.3812,0.3934,372000.0],["1981-02-18",0.3934,0.4035,0.3934,0.3995,312000.0],["1981-02-19",0.3995,0.4015,0.3974,0.3974,108000.0],["1981-02-20",0.3974,0.4015,0.3974,0.3995,43200.0],["1981-02-23",0.3995,0.4035,0.3974,0.4035,172800.0],["1981-02-24",0.4035,0.4137,0.4035,0.4137,302400.0],["1981-02-25",0.4137,0.4177,0.4096,0.4177,439200.0],["1981-02-26",0.4177,0.4542,0.4137,0.4522,501600.0],["1981-02-27",0.4522,0.4704,0.4522,0.4643,1039200.0],["1981-03-02",0.4643,0.4664,0.4481,0.4481,261600.0],["1981-03-03",0.4481,0.4583,0.4481,0.4562,314400.0],["1981-03-04",0.4562,0.4623,0.4542,0.4562,345600.0],["1981-03-05",0.4623,0.4684,0.4623,0.4684,357600.0],["1981-03-06",0.4684,0.4765,0.4643,0.4725,549600.0],["1981-03-09",0.4725,0.4948,0.4725,0.4927,513600.0],["1981-03-10",0.4927,0.5029,0.4866,0.4927,554400.0],["1981-03-11",0.4927,0.4927,0.4826,0.4887,249600.0],["1981-03-12",0.4907,0.5069,0.4907,0.5029,928800.0],["1981-03-13",0.5029,0.5171,0.4968,0.515,391200.0],["1981-03-16",0.515,0.5231,0.511,0.5171,588000.0],["1981-03-17",0.5231,0.5373,0.5231,0.5272,1814400.0],["1981-03-18",0.5272,0.5394,0.5272,0.5313,343200.0],["1981-03-19",0.5313,0.5373,0.5292,0.5373,513600.0],["1981-03-20",0.5373,0.5455,0.5353,0.5373,614400.0],["1981-03-23",0.5373,0.5475,0.5313,0.5313,496800.0],["1981-03-24",0.5313,0.5414,0.5211,0.5252,252000.0],["1981-03-25",0.5252,0.5252,0.515,0.5252,153600.0],["1981-03-26",0.5252,0.5313,0.5191,0.5191,288000.0],["1981-03-27",0.5191,0.5313,0.5191,0.5252,240000.0],["1981-03-30",0.5252,0.5333,0.5252,0.5333,175200.0],["1981-03-31",0.5313,0.5313,0.5252,0.5252,141600.0],["1981-04-01",0.5272,0.5353,0.5272,0.5333,278400.0],["1981-04-02",0.5414,0.5637,0.5414,0.5576,1195200.0],["1981-04-03",0.5576,0.5698,0.5556,0.5637,808800.0],["1981-04-06",0.5637,0.5678,0.5576,0.5637,847200.0],["1981-04-07",0.5637,0.5678,0.5434,0.5434,175200.0],["1981-04-08",0.5434,0.5475,0.5373,0.5414,180000.0],["1981-04-09",0.5414,0.5475,0.5272,0.5272,189600.0],["1981-04-10",0.5333,0.5556,0.5333,0.5475,458400.0],["1981-04-13",0.5475,0.5596,0.5475,0.5495,432000.0],["1981-04-14",0.5495,0.5657,0.5495,0.5657,660000.0],["1981-04-15",0.5657,0.5759,0.5637,0.5759,928800.0],["1981-04-16",0.5759,0.582,0.5718,0.582,487200.0],["1981-04-20",0.582,0.584,0.5718,0.5718,319200.0],["1981-04-21",0.5718,0.5759,0.5617,0.5657,201600.0],["1981-04-22",0.5657,0.5718,0.5596,0.5596,345600.0],["1981-04-23",0.5596,0.5617,0.5515,0.5515,124800.0],["1981-04-24",0.5556,0.5637,0.5556,0.5637,79200.0],["1981-04-27",0.5637,0.586,0.5617,0.582,340800.0],["1981-04-28",0.5759,0.5759,0.5637,0.5759,405600.0],["1981-04-29",0.5759,0.5799,0.5678,0.5678,693600.0],["1981-04-30",0.5718,0.582,0.5718,0.5779,489600.0],["1981-05-01",0.5779,0.5799,0.5617,0.5759,153600.0],["1981-05-04",0.5738,0.5738,0.5596,0.5617,367200.0],["1981-05-05",0.5617,0.5657,0.5515,0.5576,259200.0],["1981-05-06",0.5576,0.5637,0.5536,0.5536,141600.0],["1981-05-07",0.5536,0.5596,0.5515,0.5596,153600.0],["1981-05-08",0.5596,0.5596,0.5434,0.5434,324000.0],["1981-05-11",0.5434,0.5475,0.5373,0.5414,607200.0],["1981-05-12",0.5414,0.5515,0.5414,0.5515,88800.0],["1981-05-13",0.5515,0.5617,0.5515,0.5556,804000.0],["1981-05-14",0.5576,0.5657,0.5576,0.5617,196800.0],["1981-05-15",0.5678,0.5799,0.5678,0.5799,415200.0],["1981-05-18",0.5799,0.5921,0.5799,0.584,1756800.0],["1981-05-19",0.584,0.586,0.582,0.584,216000.0],["1981-05-20",0.588,0.5901,0.588,0.588,211200.0],["1981-05-21",0.588,0.588,0.582,0.582,614400.0],["1981-05-22",0.584,0.588,0.584,0.588,115200.0],["1981-05-26",0.5901,0.5982,0.5901,0.5982,314400.0],["1981-05-27",0.5982,0.6002,0.586,0.5921,242400.0],["1981-05-28",0.5982,0.6083,0.5982,0.6063,319200.0],["1981-05-29",0.6083,0.6245,0.6083,0.6164,732000.0],["1981-06-01",0.6205,0.6266,0.6205,0.6245,180000.0],["1981-06-02",0.6245,0.6306,0.6225,0.6245,343200.0],["1981-06-03",0.6245,0.6367,0.6225,0.6326,448800.0],["1981-06-04",0.6326,0.6387,0.6306,0.6326,117600.0],["1981-06-05",0.6326,0.6651,0.6306,0.6529,871200.0],["1981-06-08",0.6529,0.6651,0.6509,0.6529,744000.0],["1981-06-09",0.6549,0.6631,0.6549,0.661,283200.0],["1981-06-10",0.657,0.657,0.6408,0.6448,256800.0],["1981-06-11",0.6448,0.6489,0.6326,0.6408,177600.0],["1981-06-12",0.6408,0.6428,0.6286,0.6326,148800.0],["1981-06-15",0.6326,0.6326,0.6205,0.6286,225600.0],["1981-06-16",0.6286,0.6367,0.6245,0.6367,540000.0],["1981-06-17",0.6367,0.6367,0.6184,0.6184,117600.0],["1981-06-18",0.6124,0.6124,0.5961,0.5982,211200.0],["1981-06-19",0.5982,0.6083,0.5982,0.6022,463200.0],["1981-06-22",0.6022,0.6103,0.5941,0.5982,249600.0],["1981-06-23",0.6002,0.6103,0.6002,0.6103,319200.0],["1981-06-24",0.6103,0.6164,0.6103,0.6144,484800.0],["1981-06-25",0.6144,0.6164,0.6103,0.6124,132000.0],["1981-06-26",0.6124,0.6266,0.6124,0.6225,237600.0],["1981-06-29",0.6225,0.6225,0.6124,0.6184,139200.0],["1981-06-30",0.6144,0.6144,0.6083,0.6103,172800.0],["1981-07-01",0.6083,0.6083,0.5901,0.5921,513600.0],["1981-07-02",0.5921,0.5961,0.584,0.584,261600.0],["1981-07-06",0.582,0.582,0.5759,0.5799,177600.0],["1981-07-07",0.5779,0.5779,0.5718,0.5718,139200.0],["1981-07-08",0.5718,0.5759,0.5596,0.5596,139200.0],["1981-07-09",0.5596,0.5617,0.5576,0.5576,79200.0],["1981-07-10",0.5596,0.5657,0.5596,0.5657,74400.0],["1981-07-13",0.5698,0.5738,0.5698,0.5698,55200.0],["1981-07-14",0.5698,0.5698,0.5596,0.5596,151200.0],["1981-07-15",0.5596,0.5718,0.5596,0.5617,156000.0],["1981-07-16",0.5657,0.5698,0.5657,0.5657,307200.0],["1981-07-17",0.5678,0.5738,0.5678,0.5678,266400.0],["1981-07-20",0.5678,0.5718,0.5596,0.5596,571200.0],["1981-07-21",0.5576,0.5576,0.5475,0.5495,424800.0],["1981-07-22",0.5495,0.5576,0.5475,0.5475,76800.0],["1981-07-23",0.5455,0.5455,0.5272,0.5272,727200.0],["1981-07-24",0.5272,0.5272,0.5191,0.5231,1279200.0],["1981-07-27",0.5252,0.5313,0.5252,0.5272,96000.0],["1981-07-28",0.5272,0.5333,0.5272,0.5272,252000.0],["1981-07-29",0.5272,0.5313,0.5272,0.5272,31200.0],["1981-07-30",0.5313,0.5394,0.5313,0.5394,91200.0],["1981-07-31",0.5394,0.5515,0.5394,0.5434,98400.0],["1981-08-03",0.5434,0.5475,0.5313,0.5353,261600.0],["1981-08-04",0.5394,0.5475,0.5394,0.5455,110400.0],["1981-08-05",0.5455,0.5495,0.5394,0.5475,122400.0],["1981-08-06",0.5475,0.5495,0.5373,0.5373,28800.0],["1981-08-07",0.5414,0.5637,0.5414,0.5637,549600.0],["1981-08-10",0.5698,0.5759,0.5698,0.5759,96000.0],["1981-08-11",0.5779,0.5941,0.5779,0.5941,141600.0],["1981-08-12",0.5982,0.6063,0.5982,0.6043,266400.0],["1981-08-13",0.6043,0.6103,0.6022,0.6063,146400.0],["1981-08-14",0.6063,0.6083,0.6002,0.6043,379200.0],["1981-08-17",0.6043,0.6083,0.6002,0.6022,237600.0],["1981-08-18",0.588,0.588,0.5779,0.5799,566400.0],["1981-08-19",0.5779,0.5779,0.5718,0.5759,463200.0],["1981-08-20",0.5799,0.5921,0.5799,0.5921,64800.0],["1981-08-21",0.5921,0.6002,0.5921,0.5961,259200.0],["1981-08-24",0.5901,0.5901,0.584,0.588,110400.0],["1981-08-25",0.584,0.584,0.5759,0.582,115200.0],["1981-08-26",0.582,0.584,0.5759,0.5779,76800.0],["1981-08-27",0.5779,0.582,0.5678,0.5678,91200.0],["1981-08-28",0.5678,0.5759,0.5657,0.5759,96000.0],["1981-08-31",0.5759,0.5779,0.5738,0.5738,26400.0],["1981-09-01",0.5718,0.5718,0.5637,0.5678,115200.0],["1981-09-02",0.5678,0.5698,0.5678,0.5698,206400.0],["1981-09-03",0.5698,0.5698,0.5596,0.5596,340800.0],["1981-09-04",0.5596,0.5617,0.5536,0.5617,62400.0],["1981-09-08",0.5576,0.5576,0.5434,0.5515,350400.0],["1981-09-09",0.5515,0.5576,0.5455,0.5455,100800.0],["1981-09-10",0.5455,0.5495,0.5394,0.5434,151200.0],["1981-09-11",0.5434,0.5475,0.5434,0.5455,336000.0],["1981-09-14",0.5455,0.5515,0.5434,0.5455,84000.0],["1981-09-15",0.5455,0.5596,0.5434,0.5596,156000.0],["1981-09-16",0.5596,0.5637,0.5536,0.5556,444000.0],["1981-09-17",0.5556,0.5556,0.5475,0.5475,144000.0],["1981-09-18",0.5515,0.5515,0.5515,0.5515,554400.0],["1981-09-21",0.5495,0.5495,0.5455,0.5495,247200.0],["1981-09-22",0.5495,0.5515,0.5475,0.5495,28800.0],["1981-09-23",0.5495,0.5495,0.5333,0.5475,165600.0],["1981-09-24",0.5475,0.5495,0.5434,0.5434,72000.0],["1981-09-25",0.5394,0.5394,0.5231,0.5272,235200.0],["1981-09-28",0.5272,0.5434,0.5272,0.5434,235200.0],["1981-09-29",0.5475,0.5556,0.5475,0.5556,48000.0],["1981-09-30",0.5556,0.5596,0.5515,0.5596,211200.0],["1981-10-01",0.5596,0.5596,0.5536,0.5556,33600.0],["1981-10-02",0.5556,0.5617,0.5536,0.5596,76800.0],["1981-10-05",0.5596,0.5596,0.5576,0.5596,134400.0],["1981-10-06",0.5596,0.5698,0.5576,0.5678,122400.0],["1981-10-07",0.5678,0.584,0.5678,0.584,403200.0],["1981-10-08",0.586,0.5982,0.586,0.5982,88800.0],["1981-10-09",0.5982,0.6043,0.588,0.6022,235200.0],["1981-10-12",0.6022,0.6043,0.586,0.5921,52800.0],["1981-10-13",0.5921,0.5921,0.584,0.584,60000.0],["1981-10-14",0.584,0.5901,0.584,0.588,376800.0],["1981-10-15",0.584,0.584,0.5779,0.584,204000.0],["1981-10-16",0.586,0.5921,0.586,0.586,175200.0],["1981-10-19",0.586,0.588,0.5799,0.5799,74400.0],["1981-10-20",0.5799,0.588,0.5718,0.588,228000.0],["1981-10-21",0.5961,0.6063,0.5961,0.5961,213600.0],["1981-10-22",0.5961,0.6002,0.5961,0.6002,100800.0],["1981-10-23",0.6002,0.6043,0.5941,0.5982,62400.0],["1981-10-26",0.5982,0.6002,0.5921,0.6002,31200.0],["1981-10-27",0.6002,0.6063,0.5961,0.6022,254400.0],["1981-10-28",0.6022,0.6063,0.5982,0.6002,136800.0],["1981-10-29",0.6002,0.6124,0.6002,0.6002,180000.0],["1981-10-30",0.6002,0.6043,0.6002,0.6043,69600.0],["1981-11-02",0.6043,0.6124,0.6002,0.6124,208800.0],["1981-11-03",0.6124,0.6164,0.6083,0.6144,225600.0],["1981-11-04",0.6144,0.6326,0.6083,0.6245,165600.0],["1981-11-05",0.6245,0.6326,0.6225,0.6266,146400.0],["1981-11-06",0.6266,0.6286,0.6124,0.6164,134400.0],["1981-11-09",0.6124,0.6124,0.6043,0.6103,84000.0],["1981-11-10",0.6103,0.6144,0.6043,0.6083,124800.0],["1981-11-11",0.6083,0.6144,0.6083,0.6124,60000.0],["1981-11-12",0.6124,0.6164,0.6124,0.6124,31200.0],["1981-11-13",0.6124,0.6164,0.6103,0.6164,60000.0],["1981-11-16",0.6164,0.6205,0.6063,0.6083,64800.0],["1981-11-17",0.6083,0.6144,0.6083,0.6083,160800.0],["1981-11-18",0.6002,0.6002,0.6002,0.6002,67200.0],["1981-11-19",0.5982,0.5982,0.5921,0.5921,5918400.0],["1981-11-20",0.5921,0.5961,0.5921,0.5921,559200.0],["1981-11-23",0.5921,0.5941,0.5921,0.5921,264000.0],["1981-11-24",0.5921,0.5961,0.5901,0.5921,547200.0],["1981-11-25",0.5921,0.5941,0.588,0.5921,446400.0],["1981-11-27",0.5921,0.5941,0.5921,0.5921,259200.0],["1981-11-30",0.5921,0.5941,0.5799,0.586,136800.0],["1981-12-01",0.586,0.5901,0.582,0.582,160800.0],["1981-12-02",0.582,0.586,0.5799,0.5799,148800.0],["1981-12-03",0.5799,0.584,0.5759,0.5779,184800.0],["1981-12-04",0.5779,0.5799,0.5759,0.5759,192000.0],["1981-12-07",0.5759,0.5759,0.5698,0.5698,146400.0],["1981-12-08",0.5678,0.5678,0.5596,0.5637,208800.0],["1981-12-09",0.5637,0.5657,0.5617,0.5637,45600.0],["1981-12-10",0.5617,0.5617,0.5515,0.5556,117600.0],["1981-12-11",0.5556,0.5617,0.5556,0.5576,228000.0],["1981-12-14",0.5576,0.5576,0.5536,0.5556,28800.0],["1981-12-15",0.5556,0.5596,0.5536,0.5596,144000.0],["1981-12-16",0.5596,0.5637,0.5596,0.5596,148800.0],["1981-12-17",0.5596,0.5617,0.5576,0.5617,103200.0],["1981-12-18",0.5617,0.5637,0.5576,0.5637,69600.0],["1981-12-21",0.5617,0.5617,0.5515,0.5556,163200.0],["1981-12-22",0.5617,0.5799,0.5617,0.5698,1012800.0],["1981-12-23",0.5698,0.5799,0.5698,0.5779,148800.0],["1981-12-24",0.5799,0.584,0.5799,0.584,141600.0],["1981-12-28",0.584,0.588,0.582,0.588,184800.0],["1981-12-29",0.584,0.584,0.584,0.584,43200.0],["1981-12-30",0.584,0.584,0.582,0.582,81600.0],["1981-12-31",0.582,0.584,0.5759,0.584,348000.0],["1982-01-04",0.584,0.584,0.5779,0.5779,86400.0],["1982-01-05",0.5779,0.582,0.5759,0.5779,72000.0],["1982-01-06",0.5779,0.582,0.5759,0.5799,74400.0],["1982-01-07",0.5799,0.582,0.5759,0.5799,110400.0],["1982-01-08",0.5799,0.5799,0.5779,0.5799,129600.0],["1982-01-11",0.5779,0.5779,0.5718,0.5718,247200.0],["1982-01-12",0.5678,0.5678,0.5475,0.5475,175200.0],["1982-01-13",0.5475,0.5515,0.5313,0.5394,340800.0],["1982-01-14",0.5394,0.5414,0.5252,0.5313,686400.0],["1982-01-15",0.5353,0.5434,0.5353,0.5434,225600.0],["1982-01-18",0.5434,0.5515,0.5394,0.5515,189600.0],["1982-01-19",0.5556,0.5718,0.5556,0.5596,283200.0],["1982-01-20",0.5596,0.5657,0.5596,0.5617,266400.0],["1982-01-21",0.5617,0.5657,0.5596,0.5617,612000.0],["1982-01-22",0.5617,0.5678,0.5515,0.5515,936000.0],["1982-01-25",0.5515,0.5556,0.5475,0.5475,62400.0],["1982-01-26",0.5475,0.5556,0.5455,0.5515,62400.0],["1982-01-27",0.5515,0.5596,0.5475,0.5515,79200.0],["1982-01-28",0.5556,0.5759,0.5556,0.5759,153600.0],["1982-01-29",0.5799,0.6002,0.5799,0.6002,446400.0],["1982-02-01",0.6002,0.6002,0.5941,0.5941,177600.0],["1982-02-02",0.5941,0.5982,0.5941,0.5982,55200.0],["1982-02-03",0.5982,0.6022,0.5941,0.5941,120000.0],["1982-02-04",0.5941,0.5961,0.5921,0.5961,91200.0],["1982-02-05",0.5961,0.6022,0.5941,0.5941,177600.0],["1982-02-08",0.5941,0.6002,0.5941,0.5982,441600.0],["1982-02-09",0.5901,0.5901,0.588,0.5901,278400.0],["1982-02-10",0.5901,0.5921,0.586,0.586,81600.0],["1982-02-11",0.586,0.5901,0.5799,0.5799,60000.0],["1982-02-12",0.5799,0.584,0.5779,0.5799,74400.0],["1982-02-16",0.5799,0.588,0.5759,0.588,194400.0],["1982-02-17",0.588,0.5901,0.584,0.584,484800.0],["1982-02-18",0.584,0.584,0.5779,0.584,26400.0],["1982-02-19",0.5759,0.5759,0.5678,0.5678,223200.0],["1982-02-22",0.5678,0.5759,0.5617,0.5617,292800.0],["1982-02-23",0.5617,0.5698,0.5556,0.5617,297600.0],["1982-02-24",0.5657,0.5738,0.5657,0.5718,835200.0],["1982-02-25",0.5718,0.5759,0.5718,0.5738,410400.0],["1982-02-26",0.5637,0.5637,0.5596,0.5637,2551200.0],["1982-03-01",0.5637,0.5657,0.5556,0.5596,199200.0],["1982-03-02",0.5596,0.5637,0.5434,0.5515,283200.0],["1982-03-03",0.5515,0.5515,0.5455,0.5495,619200.0],["1982-03-04",0.5495,0.5556,0.5455,0.5536,364800.0],["1982-03-05",0.5556,0.5596,0.5556,0.5596,103200.0],["1982-03-08",0.5596,0.5637,0.5596,0.5596,81600.0],["1982-03-09",0.5556,0.5556,0.5515,0.5515,151200.0],["1982-03-10",0.5515,0.5637,0.5515,0.5637,650400.0],["1982-03-11",0.5657,0.5718,0.5657,0.5698,240000.0],["1982-03-12",0.5698,0.5718,0.5617,0.5617,518400.0],["1982-03-15",0.5617,0.5657,0.5536,0.5617,146400.0],["1982-03-16",0.5617,0.5657,0.5617,0.5657,60000.0],["1982-03-17",0.5657,0.5678,0.5596,0.5596,388800.0],["1982-03-18",0.5596,0.5799,0.5556,0.5759,364800.0],["1982-03-19",0.5799,0.5921,0.5799,0.5921,180000.0],["1982-03-22",0.5941,0.6144,0.5941,0.6144,840000.0],["1982-03-23",0.6144,0.6184,0.6063,0.6124,314400.0],["1982-03-24",0.6124,0.6164,0.6083,0.6124,331200.0],["1982-03-25",0.6103,0.6103,0.6043,0.6103,273600.0],["1982-03-26",0.6103,0.6184,0.6083,0.6144,276000.0],["1982-03-29",0.6164,0.6205,0.6164,0.6164,206400.0],["1982-03-30",0.6164,0.6225,0.6164,0.6205,609600.0],["1982-03-31",0.6205,0.6205,0.6124,0.6124,225600.0],["1982-04-01",0.6124,0.6184,0.6103,0.6184,120000.0],["1982-04-02",0.6205,0.6326,0.6205,0.6286,201600.0],["1982-04-05",0.6326,0.6408,0.6326,0.6347,136800.0],["1982-04-06",0.6347,0.6387,0.6347,0.6367,192000.0],["1982-04-07",0.6408,0.6549,0.6408,0.6408,333600.0],["1982-04-08",0.6408,0.6489,0.6408,0.6489,189600.0],["1982-04-12",0.6468,0.6468,0.6347,0.6367,134400.0],["1982-04-13",0.6367,0.6367,0.6286,0.6347,148800.0],["1982-04-14",0.6347,0.6387,0.6347,0.6347,79200.0],["1982-04-15",0.6408,0.6468,0.6408,0.6428,211200.0],["1982-04-16",0.6428,0.6489,0.6428,0.6489,633600.0],["1982-04-19",0.6489,0.657,0.6489,0.6489,712800.0],["1982-04-20",0.6529,0.6712,0.6529,0.6549,1034400.0],["1982-04-21",0.6549,0.6651,0.6529,0.6549,535200.0],["1982-04-22",0.6549,0.6732,0.6549,0.6691,1516800.0],["1982-04-23",0.6691,0.6793,0.661,0.6651,616800.0],["1982-04-26",0.6651,0.6773,0.6529,0.6651,388800.0],["1982-04-27",0.6651,0.6671,0.6529,0.6529,492000.0],["1982-04-28",0.6529,0.6631,0.6489,0.6529,328800.0],["1982-04-29",0.6509,0.6509,0.6509,0.6509,139200.0],["1982-04-30",0.6509,0.6529,0.6489,0.6509,48000.0],["1982-05-03",0.6529,0.6549,0.6529,0.6529,16800.0],["1982-05-04",0.6529,0.661,0.6529,0.659,115200.0],["1982-05-05",0.659,0.661,0.6549,0.657,50400.0],["1982-05-06",0.659,0.6813,0.659,0.6773,1584000.0],["1982-05-07",0.6813,0.6975,0.6813,0.6854,717600.0],["1982-05-10",0.6894,0.6996,0.6894,0.6955,324000.0],["1982-05-11",0.6955,0.6975,0.6914,0.6935,559200.0],["1982-05-12",0.6935,0.6955,0.6894,0.6914,271200.0],["1982-05-13",0.6914,0.6975,0.6894,0.6894,223200.0],["1982-05-14",0.6894,0.6955,0.6894,0.6894,110400.0],["1982-05-17",0.6894,0.6975,0.6894,0.6914,153600.0],["1982-05-18",0.6914,0.6955,0.6894,0.6935,177600.0],["1982-05-19",0.6854,0.6854,0.6793,0.6793,374400.0],["1982-05-20",0.6793,0.6813,0.6793,0.6813,67200.0],["1982-05-21",0.6813,0.6854,0.6793,0.6793,1101600.0],["1982-05-24",0.6793,0.6833,0.6773,0.6773,91200.0],["1982-05-25",0.6793,0.6874,0.6793,0.6833,163200.0],["1982-05-26",0.6813,0.6813,0.6671,0.6671,362400.0],["1982-05-27",0.6651,0.6651,0.657,0.657,108000.0],["1982-05-28",0.657,0.6651,0.657,0.657,1180800.0],["1982-06-01",0.657,0.659,0.6529,0.6549,112800.0],["1982-06-02",0.659,0.6651,0.659,0.6651,81600.0],["1982-06-03",0.6651,0.6691,0.6651,0.6651,67200.0],["1982-06-04",0.6651,0.6691,0.661,0.661,424800.0],["1982-06-07",0.661,0.6732,0.661,0.6732,283200.0],["1982-06-08",0.6732,0.6773,0.6691,0.6691,319200.0],["1982-06-09",0.6691,0.6732,0.6671,0.6671,420000.0],["1982-06-10",0.6671,0.6712,0.6671,0.6671,52800.0],["1982-06-11",0.6671,0.6752,0.6671,0.6752,991200.0],["1982-06-14",0.6752,0.6793,0.6671,0.6691,124800.0],["1982-06-15",0.6691,0.6813,0.6691,0.6813,189600.0],["1982-06-16",0.6813,0.6813,0.6691,0.6691,340800.0],["1982-06-17",0.6691,0.6691,0.661,0.6651,124800.0],["1982-06-18",0.6651,0.6651,0.6549,0.6549,158400.0],["1982-06-21",0.6549,0.6631,0.6549,0.6549,182400.0],["1982-06-22",0.6549,0.659,0.6549,0.657,105600.0],["1982-06-23",0.657,0.6651,0.6549,0.659,184800.0],["1982-06-24",0.659,0.6651,0.657,0.6631,120000.0],["1982-06-25",0.6631,0.6732,0.661,0.661,127200.0],["1982-06-28",0.661,0.6651,0.661,0.6651,84000.0],["1982-06-29",0.6651,0.6793,0.6651,0.6752,362400.0],["1982-06-30",0.6752,0.6752,0.6691,0.6732,184800.0],["1982-07-01",0.6732,0.6732,0.6671,0.6691,194400.0],["1982-07-02",0.6712,0.6752,0.6712,0.6752,55200.0],["1982-07-06",0.6752,0.6752,0.6691,0.6691,163200.0],["1982-07-07",0.6691,0.6712,0.6631,0.6651,84000.0],["1982-07-08",0.661,0.661,0.6509,0.6509,297600.0],["1982-07-09",0.6529,0.6631,0.6529,0.657,201600.0],["1982-07-12",0.657,0.661,0.6428,0.6468,297600.0],["1982-07-13",0.6468,0.6468,0.6387,0.6468,369600.0],["1982-07-14",0.6468,0.661,0.6428,0.661,458400.0],["1982-07-15",0.6651,0.6691,0.6651,0.6691,456000.0],["1982-07-16",0.6732,0.6874,0.6732,0.6874,931200.0],["1982-07-19",0.6894,0.7056,0.6894,0.7016,237600.0],["1982-07-20",0.7036,0.7178,0.7036,0.7178,880800.0],["1982-07-21",0.7259,0.7421,0.7259,0.7381,592800.0],["1982-07-22",0.7381,0.7421,0.7279,0.73,127200.0],["1982-07-23",0.7239,0.7239,0.6691,0.6773,638400.0],["1982-07-26",0.6773,0.6975,0.6773,0.6935,1099200.0],["1982-07-27",0.6935,0.6975,0.6874,0.6914,343200.0],["1982-07-28",0.6914,0.6935,0.6813,0.6813,393600.0],["1982-07-29",0.6813,0.6894,0.6773,0.6894,292800.0],["1982-07-30",0.6894,0.6894,0.6854,0.6854,62400.0],["1982-08-02",0.6854,0.6914,0.6813,0.6854,117600.0],["1982-08-03",0.6854,0.6935,0.6813,0.6854,112800.0],["1982-08-04",0.6854,0.6894,0.6793,0.6793,223200.0],["1982-08-05",0.6793,0.6813,0.6732,0.6752,1245600.0],["1982-08-06",0.6752,0.6813,0.6752,0.6813,739200.0],["1982-08-09",0.6773,0.6773,0.6691,0.6773,1276800.0],["1982-08-10",0.6773,0.6773,0.6691,0.6691,276000.0],["1982-08-11",0.6691,0.6752,0.6671,0.6712,504000.0],["1982-08-12",0.6712,0.6732,0.6671,0.6671,45600.0],["1982-08-13",0.6671,0.6732,0.659,0.6732,223200.0],["1982-08-16",0.6752,0.6874,0.6752,0.6874,235200.0],["1982-08-17",0.6935,0.7056,0.6935,0.7036,355200.0],["1982-08-18",0.7036,0.7259,0.7016,0.7056,892800.0],["1982-08-19",0.7036,0.7036,0.6894,0.7036,225600.0],["1982-08-20",0.7036,0.7097,0.7016,0.7036,489600.0],["1982-08-23",0.7036,0.7259,0.6996,0.7219,614400.0],["1982-08-24",0.7219,0.734,0.7219,0.7219,441600.0],["1982-08-25",0.7219,0.7279,0.7138,0.7158,158400.0],["1982-08-26",0.7158,0.7259,0.7158,0.7158,441600.0],["1982-08-27",0.7158,0.7219,0.7077,0.7117,273600.0],["1982-08-30",0.7117,0.7138,0.7077,0.7077,67200.0],["1982-08-31",0.7077,0.7138,0.7036,0.7077,249600.0],["1982-09-01",0.7138,0.7198,0.7138,0.7138,268800.0],["1982-09-02",0.7138,0.7178,0.7097,0.7097,115200.0],["1982-09-03",0.7097,0.7259,0.7097,0.7219,420000.0],["1982-09-07",0.7219,0.7279,0.7178,0.7178,228000.0],["1982-09-08",0.7178,0.732,0.7178,0.7279,780000.0],["1982-09-09",0.7279,0.7381,0.7239,0.7361,444000.0],["1982-09-10",0.7401,0.7482,0.7401,0.7462,501600.0],["1982-09-13",0.7543,0.7624,0.7543,0.7624,484800.0],["1982-09-14",0.7624,0.7665,0.7584,0.7604,117600.0],["1982-09-15",0.7604,0.7827,0.7543,0.7786,309600.0],["1982-09-16",0.7786,0.7949,0.7705,0.7827,312000.0],["1982-09-17",0.7827,0.7867,0.7786,0.7827,158400.0],["1982-09-20",0.7827,0.7827,0.7766,0.7786,583200.0],["1982-09-21",0.7786,0.7847,0.7746,0.7847,513600.0],["1982-09-22",0.7847,0.7888,0.7827,0.7847,129600.0],["1982-09-23",0.7807,0.7807,0.7665,0.7665,194400.0],["1982-09-24",0.7705,0.7827,0.7705,0.7827,134400.0],["1982-09-27",0.7827,0.7867,0.7746,0.7746,31200.0],["1982-09-28",0.7746,0.7827,0.7665,0.7726,124800.0],["1982-09-29",0.7726,0.7766,0.7685,0.7705,160800.0],["1982-09-30",0.7705,0.7786,0.7705,0.7766,211200.0],["1982-10-01",0.7786,0.7908,0.7786,0.7827,268800.0],["1982-10-04",0.7827,0.7867,0.7726,0.7746,57600.0],["1982-10-05",0.7746,0.7827,0.7746,0.7786,187200.0],["1982-10-06",0.7786,0.7786,0.7705,0.7746,141600.0],["1982-10-07",0.7746,0.7969,0.7746,0.7807,345600.0],["1982-10-08",0.7847,0.803,0.7847,0.7989,391200.0],["1982-10-11",0.7989,0.8151,0.7969,0.807,194400.0],["1982-10-12",0.807,0.8151,0.7908,0.7908,357600.0],["1982-10-13",0.7908,0.8111,0.7867,0.7989,580800.0],["1982-10-14",0.7989,0.803,0.7867,0.7949,1747200.0],["1982-10-15",0.7928,0.7928,0.7867,0.7908,79200.0],["1982-10-18",0.7908,0.7949,0.7888,0.7949,156000.0],["1982-10-19",0.7949,0.7949,0.7746,0.7867,439200.0],["1982-10-20",0.7867,0.7949,0.7867,0.7908,950400.0],["1982-10-21",0.7908,0.7949,0.7867,0.7928,566400.0],["1982-10-22",0.7908,0.7908,0.7827,0.7867,1538400.0],["1982-10-25",0.7847,0.7847,0.7665,0.7746,381600.0],["1982-10-26",0.7746,0.7786,0.7685,0.7746,508800.0],["1982-10-27",0.7746,0.7867,0.7746,0.7786,321600.0],["1982-10-28",0.7827,0.7969,0.7827,0.7949,206400.0],["1982-10-29",0.7949,0.7989,0.7847,0.7908,148800.0],["1982-11-01",0.7908,0.803,0.7827,0.803,237600.0],["1982-11-02",0.803,0.8111,0.7949,0.7949,1276800.0],["1982-11-03",0.7989,0.807,0.7989,0.805,424800.0],["1982-11-04",0.805,0.8091,0.7949,0.7969,304800.0],["1982-11-05",0.7969,0.8009,0.7888,0.7969,340800.0],["1982-11-08",0.7969,0.8009,0.7867,0.7908,578400.0],["1982-11-09",0.7949,0.807,0.7949,0.803,345600.0],["1982-11-10",0.803,0.807,0.7949,0.7949,247200.0],["1982-11-11",0.7949,0.8009,0.7908,0.7949,184800.0],["1982-11-12",0.7949,0.8009,0.7908,0.7969,165600.0],["1982-11-15",0.7969,0.8009,0.7908,0.7949,204000.0],["1982-11-16",0.7949,0.803,0.7867,0.803,388800.0],["1982-11-17",0.8009,0.8009,0.7949,0.7989,909600.0],["1982-11-18",0.7949,0.7949,0.7867,0.7928,441600.0],["1982-11-19",0.7928,0.805,0.7928,0.805,307200.0],["1982-11-22",0.8111,0.8253,0.8111,0.8131,314400.0],["1982-11-23",0.8131,0.8192,0.8111,0.8131,136800.0],["1982-11-24",0.8131,0.8273,0.8131,0.8253,364800.0],["1982-11-26",0.8293,0.8395,0.8293,0.8293,247200.0],["1982-11-29",0.8354,0.8476,0.8354,0.8476,206400.0],["1982-11-30",0.8476,0.8719,0.8435,0.8719,254400.0],["1982-12-01",0.8719,0.8902,0.8679,0.8841,141600.0],["1982-12-02",0.8841,0.8922,0.8719,0.8922,300000.0],["1982-12-03",0.8922,0.8983,0.8881,0.8922,278400.0],["1982-12-06",0.8922,0.9125,0.8881,0.9125,170400.0],["1982-12-07",0.9206,0.9571,0.9206,0.953,223200.0],["1982-12-08",0.953,0.9652,0.949,0.9571,580800.0],["1982-12-09",0.953,0.953,0.9327,0.9388,141600.0],["1982-12-10",0.9307,0.9307,0.9165,0.9165,393600.0],["1982-12-13",0.9165,0.9246,0.9165,0.9206,67200.0],["1982-12-14",0.9246,0.9449,0.9246,0.9246,328800.0],["1982-12-15",0.9246,0.9246,0.9246,0.9246,50400.0],["1982-12-16",0.9246,0.9246,0.9125,0.9246,489600.0],["1982-12-17",0.9287,0.9368,0.9287,0.9287,132000.0],["1982-12-20",0.9287,0.9409,0.9287,0.9348,206400.0],["1982-12-21",0.9348,0.9388,0.9348,0.9348,43200.0],["1982-12-22",0.9388,0.9449,0.9388,0.9409,340800.0],["1982-12-23",0.9409,0.9449,0.9348,0.9409,206400.0],["1982-12-27",0.9409,0.9409,0.9327,0.9368,187200.0],["1982-12-28",0.9368,0.9368,0.9125,0.9206,172800.0],["1982-12-29",0.9206,0.9226,0.9104,0.9165,427200.0],["1982-12-30",0.9165,0.9165,0.9084,0.9104,117600.0],["1982-12-31",0.9104,0.9145,0.9084,0.9145,57600.0],["1983-01-03",0.9125,0.9125,0.8881,0.8881,88800.0],["1983-01-04",0.8881,0.8983,0.8841,0.8983,2376000.0],["1983-01-05",0.8983,0.8983,0.8861,0.8861,45600.0],["1983-01-06",0.8861,0.8902,0.882,0.882,108000.0],["1983-01-07",0.8821,0.8861,0.876,0.878,96000.0],["1983-01-10",0.8739,0.8739,0.8435,0.8537,369600.0],["1983-01-11",0.8537,0.8557,0.8273,0.8273,1730400.0],["1983-01-12",0.8273,0.8334,0.8151,0.8273,640800.0],["1983-01-13",0.8293,0.8374,0.8293,0.8334,232800.0],["1983-01-14",0.8354,0.8557,0.8354,0.8516,391200.0],["1983-01-17",0.8557,0.8638,0.8557,0.8597,420000.0],["1983-01-18",0.8557,0.8557,0.8435,0.8496,180000.0],["1983-01-19",0.8496,0.8537,0.8476,0.8516,103200.0],["1983-01-20",0.8516,0.8638,0.8456,0.8638,1111200.0],["1983-01-21",0.8638,0.8699,0.8597,0.8658,189600.0],["1983-01-24",0.8597,0.8597,0.8496,0.8557,196800.0],["1983-01-25",0.8557,0.8638,0.8537,0.8577,84000.0],["1983-01-26",0.8577,0.8658,0.8537,0.8618,115200.0],["1983-01-27",0.8658,0.8841,0.8658,0.8841,417600.0],["1983-01-28",0.8881,0.9084,0.8881,0.8962,321600.0],["1983-01-31",0.8962,0.9003,0.8841,0.8841,192000.0],["1983-02-01",0.8841,0.8881,0.878,0.878,189600.0],["1983-02-02",0.878,0.8821,0.8699,0.88,112800.0],["1983-02-03",0.88,0.8841,0.8719,0.876,62400.0],["1983-02-04",0.8719,0.8719,0.8618,0.8699,132000.0],["1983-02-07",0.8699,0.876,0.8658,0.876,175200.0],["1983-02-08",0.876,0.876,0.8597,0.8597,1068000.0],["1983-02-09",0.8597,0.8597,0.8516,0.8597,177600.0],["1983-02-10",0.8597,0.878,0.8597,0.876,211200.0],["1983-02-11",0.876,0.8881,0.876,0.876,400800.0],["1983-02-14",0.876,0.8962,0.8699,0.8962,180000.0],["1983-02-15",0.8962,0.9044,0.88,0.88,242400.0],["1983-02-16",0.8679,0.8679,0.8516,0.8516,561600.0],["1983-02-17",0.8435,0.8435,0.803,0.8192,784800.0],["1983-02-18",0.8192,0.8232,0.803,0.8232,288000.0],["1983-02-22",0.8232,0.8232,0.807,0.8151,307200.0],["1983-02-23",0.8151,0.8212,0.8131,0.8172,1204800.0],["1983-02-24",0.8172,0.8273,0.8151,0.8273,372000.0],["1983-02-25",0.8273,0.8293,0.7989,0.805,799200.0],["1983-02-28",0.805,0.805,0.7908,0.7949,379200.0],["1983-03-01",0.7949,0.7989,0.7908,0.7989,1372800.0],["1983-03-02",0.7989,0.8009,0.7928,0.7989,1192800.0],["1983-03-03",0.7989,0.8091,0.7989,0.8009,211200.0],["1983-03-04",0.8009,0.8111,0.8009,0.8111,516000.0],["1983-03-07",0.8172,0.8334,0.8172,0.8314,350400.0],["1983-03-08",0.8314,0.8314,0.8212,0.8212,331200.0],["1983-03-09",0.8212,0.8597,0.8212,0.8597,1372800.0],["1983-03-10",0.8597,0.876,0.8557,0.876,1327200.0],["1983-03-11",0.876,0.8841,0.8679,0.8841,864000.0],["1983-03-14",0.8841,0.8841,0.8719,0.8841,184800.0],["1983-03-15",0.8841,0.9165,0.88,0.9125,280800.0],["1983-03-16",0.9125,0.9449,0.9044,0.9409,832800.0],["1983-03-17",0.9409,0.9409,0.9206,0.9368,900000.0],["1983-03-18",0.9368,0.9368,0.9084,0.9287,552000.0],["1983-03-21",0.9287,0.9307,0.9185,0.9307,252000.0],["1983-03-22",0.9307,0.9449,0.9307,0.9327,535200.0],["1983-03-23",0.9327,0.9368,0.9165,0.9267,962400.0],["1983-03-24",0.9267,0.9287,0.9165,0.9246,384000.0],["1983-03-25",0.9226,0.9226,0.9064,0.9165,304800.0],["1983-03-28",0.9084,0.9084,0.9003,0.9044,175200.0],["1983-03-29",0.9044,0.9084,0.8962,0.9044,458400.0],["1983-03-30",0.9044,0.9064,0.8902,0.9044,129600.0],["1983-03-31",0.9044,0.9104,0.9003,0.9104,1881600.0],["1983-04-04",0.9104,0.9125,0.8942,0.9125,523200.0],["1983-04-05",0.9125,0.9125,0.8962,0.9125,446400.0],["1983-04-06",0.9125,0.9125,0.9003,0.9104,144000.0],["1983-04-07",0.9104,0.9104,0.9023,0.9104,64800.0],["1983-04-08",0.9104,0.9226,0.9064,0.9145,2133600.0],["1983-04-11",0.9145,0.9165,0.9084,0.9125,237600.0],["1983-04-12",0.9125,0.9165,0.9084,0.9165,124800.0],["1983-04-13",0.9145,0.9145,0.9084,0.9145,292800.0],["1983-04-14",0.9145,0.949,0.9125,0.9449,816000.0],["1983-04-15",0.949,1.022,0.949,0.9814,2366400.0],["1983-04-18",0.9814,0.9895,0.9652,0.9733,273600.0],["1983-04-19",0.9672,0.9672,0.951,0.9571,211200.0],["1983-04-20",0.9611,0.9774,0.9611,0.9692,264000.0],["1983-04-21",0.9692,0.9733,0.953,0.9611,732000.0],["1983-04-22",0.9611,0.9611,0.949,0.953,400800.0],["1983-04-25",0.949,0.949,0.8962,0.9003,962400.0],["1983-04-26",0.8922,0.8922,0.8679,0.8881,739200.0],["1983-04-27",0.8841,0.8841,0.8699,0.876,537600.0],["1983-04-28",0.876,0.882,0.8699,0.882,662400.0],["1983-04-29",0.8821,0.8922,0.88,0.8902,408000.0],["1983-05-02",0.8841,0.8841,0.8699,0.8739,266400.0],["1983-05-03",0.8739,0.878,0.8679,0.878,458400.0],["1983-05-04",0.8739,0.8739,0.8435,0.8557,888000.0],["1983-05-05",0.8557,0.8658,0.8557,0.8658,388800.0],["1983-05-06",0.8679,0.9064,0.8679,0.9044,345600.0],["1983-05-09",0.9044,0.9084,0.8922,0.8983,216000.0],["1983-05-10",0.8983,0.9003,0.8821,0.8902,609600.0],["1983-05-11",0.876,0.876,0.8638,0.876,2719200.0],["1983-05-12",0.876,0.8841,0.8679,0.876,549600.0],["1983-05-13",0.88,0.8922,0.88,0.8922,271200.0],["1983-05-16",0.8922,0.8922,0.8841,0.8902,295200.0],["1983-05-17",0.8902,0.9044,0.8841,0.9044,192000.0],["1983-05-18",0.9044,0.9125,0.8962,0.8983,372000.0],["1983-05-19",0.8841,0.8841,0.8719,0.8841,259200.0],["1983-05-20",0.88,0.88,0.8719,0.876,192000.0],["1983-05-23",0.8719,0.8719,0.8557,0.8699,374400.0],["1983-05-24",0.8699,0.876,0.8679,0.8739,852000.0],["1983-05-25",0.8739,0.88,0.8679,0.876,1478400.0],["1983-05-26",0.876,0.8821,0.8618,0.8658,532800.0],["1983-05-27",0.8658,0.8679,0.8557,0.8658,180000.0],["1983-05-31",0.8658,0.8679,0.8557,0.8638,806400.0],["1983-06-01",0.8679,0.876,0.8679,0.876,331200.0],["1983-06-02",0.8821,0.8922,0.8821,0.8922,201600.0],["1983-06-03",0.8962,0.9084,0.8962,0.9003,631200.0],["1983-06-06",0.9003,0.9084,0.8922,0.9023,146400.0],["1983-06-07",0.9023,0.9064,0.88,0.9003,312000.0],["1983-06-08",0.8962,0.8962,0.876,0.876,81600.0],["1983-06-09",0.876,0.88,0.8597,0.8638,74400.0],["1983-06-10",0.8679,0.8841,0.8679,0.8841,547200.0],["1983-06-13",0.8841,0.8881,0.878,0.88,950400.0],["1983-06-14",0.8821,0.9044,0.8821,0.9003,432000.0],["1983-06-15",0.9064,0.9246,0.9064,0.9246,979200.0],["1983-06-16",0.9246,0.9307,0.9165,0.9226,139200.0],["1983-06-17",0.9226,0.9267,0.9044,0.9165,1699200.0],["1983-06-20",0.9165,0.9165,0.9023,0.9023,175200.0],["1983-06-21",0.9023,0.9084,0.8881,0.8922,523200.0],["1983-06-22",0.8922,0.8942,0.8841,0.8902,148800.0],["1983-06-23",0.8861,0.8861,0.8679,0.8699,297600.0],["1983-06-24",0.8699,0.876,0.8537,0.8557,1116000.0],["1983-06-27",0.8557,0.8577,0.8435,0.8456,422400.0],["1983-06-28",0.8456,0.8516,0.8374,0.8395,242400.0],["1983-06-29",0.8395,0.8476,0.8395,0.8476,146400.0],["1983-06-30",0.8537,0.8719,0.8537,0.8719,180000.0],["1983-07-01",0.876,0.8841,0.876,0.8841,105600.0],["1983-07-05",0.8841,0.8881,0.88,0.88,110400.0],["1983-07-06",0.88,0.8841,0.8638,0.8719,278400.0],["1983-07-07",0.8719,0.876,0.8597,0.8597,151200.0],["1983-07-08",0.8597,0.8719,0.8557,0.8557,307200.0],["1983-07-11",0.8557,0.8638,0.8516,0.8516,302400.0],["1983-07-12",0.8516,0.8597,0.8496,0.8516,463200.0],["1983-07-13",0.8516,0.8597,0.8476,0.8537,81600.0],["1983-07-14",0.8577,0.8679,0.8577,0.8618,69600.0],["1983-07-15",0.8618,0.8679,0.8577,0.8618,67200.0],["1983-07-18",0.8618,0.8658,0.8618,0.8638,105600.0],["1983-07-19",0.8638,0.8699,0.8638,0.8638,108000.0],["1983-07-20",0.8679,0.8881,0.8679,0.8841,244800.0],["1983-07-21",0.8841,0.8922,0.8841,0.8861,108000.0],["1983-07-22",0.882,0.882,0.876,0.882,62400.0],["1983-07-25",0.88,0.88,0.8679,0.88,158400.0],["1983-07-26",0.88,0.88,0.8699,0.8719,153600.0],["1983-07-27",0.8719,0.88,0.8638,0.8679,513600.0],["1983-07-28",0.8679,0.8679,0.8638,0.8658,33600.0],["1983-07-29",0.8658,0.8658,0.8456,0.8658,266400.0],["1983-08-01",0.8638,0.8638,0.8456,0.8537,91200.0],["1983-08-02",0.8537,0.88,0.8516,0.8719,261600.0],["1983-08-03",0.876,0.9125,0.876,0.9064,388800.0],["1983-08-04",0.9064,0.9084,0.8881,0.8942,429600.0],["1983-08-05",0.8942,0.9023,0.8902,0.9003,189600.0],["1983-08-08",0.9003,0.9084,0.8962,0.9064,484800.0],["1983-08-09",0.9064,0.9064,0.8902,0.8922,259200.0],["1983-08-10",0.8922,0.8962,0.8841,0.8962,168000.0],["1983-08-11",0.8962,0.9003,0.876,0.876,208800.0],["1983-08-12",0.876,0.876,0.8679,0.8719,256800.0],["1983-08-15",0.876,0.8942,0.876,0.8902,208800.0],["1983-08-16",0.88,0.88,0.8679,0.876,216000.0],["1983-08-17",0.876,0.8861,0.8719,0.8861,364800.0],["1983-08-18",0.876,0.876,0.8658,0.876,122400.0],["1983-08-19",0.876,0.8881,0.8719,0.8841,146400.0],["1983-08-22",0.8922,0.9003,0.8922,0.9003,153600.0],["1983-08-23",0.9003,0.9044,0.8983,0.8983,91200.0],["1983-08-24",0.8983,0.9003,0.8841,0.8841,81600.0],["1983-08-25",0.8881,0.8922,0.8881,0.8881,57600.0],["1983-08-26",0.8881,0.8902,0.8719,0.88,177600.0],["1983-08-29",0.88,0.8841,0.878,0.8841,40800.0],["1983-08-30",0.8841,0.8962,0.8841,0.8962,151200.0],["1983-08-31",0.8962,0.8983,0.8841,0.8841,180000.0],["1983-09-01",0.8841,0.8902,0.88,0.8861,115200.0],["1983-09-02",0.8861,0.8881,0.88,0.88,352800.0],["1983-09-06",0.8841,0.9044,0.8841,0.8983,220800.0],["1983-09-07",0.9003,0.9104,0.9003,0.9104,494400.0],["1983-09-08",0.9104,0.9226,0.9104,0.9206,148800.0],["1983-09-09",0.9185,0.9185,0.9064,0.9185,204000.0],["1983-09-12",0.9185,0.9246,0.9185,0.9185,146400.0],["1983-09-13",0.9185,0.9226,0.9084,0.9084,93600.0],["1983-09-14",0.9084,0.9165,0.9084,0.9165,434400.0],["1983-09-15",0.9165,0.9246,0.9125,0.9246,213600.0],["1983-09-16",0.9449,0.9449,0.9287,0.9327,2571600.0],["1983-09-19",0.9327,0.949,0.9327,0.949,255600.0],["1983-09-20",0.953,0.9774,0.953,0.9692,351600.0],["1983-09-21",0.9692,0.9814,0.9652,0.9774,393600.0],["1983-09-22",0.9774,0.9936,0.9409,0.953,850800.0],["1983-09-23",0.953,0.9855,0.949,0.9855,1107600.0],["1983-09-26",0.9936,1.0341,0.9936,1.0341,721200.0],["1983-09-27",1.0341,1.0341,1.0098,1.022,301200.0],["1983-09-28",1.022,1.0503,1.0098,1.0463,674400.0],["1983-09-29",1.0463,1.0625,1.0139,1.022,490800.0],["1983-09-30",1.022,1.0301,1.0139,1.0301,238800.0],["1983-10-03",1.0301,1.0341,1.0139,1.0301,224400.0],["1983-10-04",1.0301,1.0544,1.026,1.0544,495600.0],["1983-10-05",1.0544,1.0747,1.0382,1.0706,201600.0],["1983-10-06",1.0706,1.1152,1.0625,1.1152,735600.0],["1983-10-07",1.1152,1.1355,1.0787,1.1193,855600.0],["1983-10-10",1.1193,1.1233,1.1031,1.1193,355200.0],["1983-10-11",1.1193,1.1233,1.1031,1.1112,1023600.0],["1983-10-12",1.1112,1.1152,1.095,1.1031,338400.0],["1983-10-13",1.1031,1.1071,1.0828,1.0828,94800.0],["1983-10-14",1.0828,1.095,1.0828,1.0868,81600.0],["1983-10-17",1.0868,1.0909,1.0544,1.0747,229200.0],["1983-10-18",1.0747,1.0787,1.0666,1.0666,216000.0],["1983-10-19",1.0666,1.0747,1.0625,1.0706,120000.0],["1983-10-20",1.0706,1.0747,1.0706,1.0747,198000.0],["1983-10-21",1.0706,1.0706,1.0463,1.0544,136800.0],["1983-10-24",1.0544,1.0585,1.0382,1.0503,181200.0],["1983-10-25",1.0544,1.0828,1.0544,1.0828,424800.0],["1983-10-26",1.0828,1.095,1.0706,1.0706,69600.0],["1983-10-27",1.0706,1.0747,1.0585,1.0625,73200.0],["1983-10-28",1.0625,1.0787,1.0625,1.0625,148800.0],["1983-10-31",1.0625,1.0787,1.0585,1.0666,1044000.0],["1983-11-01",1.0666,1.0747,1.0585,1.0585,133200.0],["1983-11-02",1.0666,1.099,1.0666,1.095,853200.0],["1983-11-03",1.095,1.099,1.0828,1.0868,1279200.0],["1983-11-04",1.0868,1.0909,1.0706,1.0747,489600.0],["1983-11-07",1.0747,1.0828,1.0706,1.0747,92400.0],["1983-11-08",1.0747,1.0787,1.0463,1.0503,405600.0],["1983-11-09",1.0503,1.0625,1.0422,1.0625,97200.0],["1983-11-10",1.0666,1.0828,1.0666,1.0747,190800.0],["1983-11-11",1.0747,1.095,1.0747,1.0787,103200.0],["1983-11-14",1.0787,1.0868,1.0544,1.0585,196800.0],["1983-11-15",1.0585,1.0585,1.0301,1.0301,114000.0],["1983-11-16",1.0301,1.0382,1.026,1.0341,139200.0],["1983-11-17",1.022,1.022,0.9976,1.022,296400.0],["1983-11-18",1.022,1.0422,1.0098,1.0098,168000.0],["1983-11-21",1.0098,1.0139,0.9976,1.0098,73200.0],["1983-11-22",1.0098,1.0382,1.0098,1.026,268800.0],["1983-11-23",1.026,1.0382,1.0179,1.0301,204000.0],["1983-11-25",1.0301,1.0341,1.0179,1.0341,37200.0],["1983-11-28",1.0341,1.0422,1.022,1.022,394800.0],["1983-11-29",1.022,1.026,1.0098,1.022,82800.0],["1983-11-30",1.0301,1.0544,1.0301,1.0544,195600.0],["1983-12-01",1.0544,1.1031,1.0463,1.095,351600.0],["1983-12-02",1.095,1.1031,1.095,1.1031,114000.0],["1983-12-05",1.1031,1.1031,1.0787,1.0787,296400.0],["1983-12-06",1.0828,1.099,1.0828,1.0868,72000.0],["1983-12-07",1.0828,1.0828,1.0544,1.0625,156000.0],["1983-12-08",1.0625,1.1031,1.0625,1.1031,507600.0],["1983-12-09",1.1031,1.1152,1.099,1.1031,115200.0],["1983-12-12",1.1031,1.1112,1.0909,1.0909,123600.0],["1983-12-13",1.0909,1.1152,1.0909,1.1112,302400.0],["1983-12-14",1.1112,1.1193,1.0868,1.0868,312000.0],["1983-12-15",1.0868,1.0868,1.0706,1.0706,254400.0],["1983-12-16",1.0706,1.095,1.0666,1.0868,280800.0],["1983-12-19",1.0868,1.0868,1.0503,1.0666,123600.0],["1983-12-20",1.0666,1.0706,1.0625,1.0625,122400.0],["1983-12-21",1.0625,1.0666,1.0585,1.0666,102000.0],["1983-12-22",1.0625,1.0625,1.0301,1.0463,138000.0],["1983-12-23",1.0463,1.0544,1.0382,1.0382,38400.0],["1983-12-27",1.0422,1.0666,1.0422,1.0666,279600.0],["1983-12-28",1.0666,1.0666,1.0544,1.0544,178800.0],["1983-12-29",1.0544,1.0666,1.0341,1.0341,178800.0],["1983-12-30",1.0341,1.0422,1.022,1.026,118800.0],["1984-01-03",1.026,1.0341,1.0057,1.0057,234000.0],["1984-01-04",1.0057,1.0179,1.0057,1.0139,87600.0],["1984-01-05",1.0179,1.0585,1.0179,1.0463,205200.0],["1984-01-06",1.0463,1.0625,1.0422,1.0585,100800.0],["1984-01-09",1.0544,1.0544,1.0382,1.0382,146400.0],["1984-01-10",1.0422,1.0625,1.0422,1.0463,368400.0],["1984-01-11",1.0463,1.0585,1.0382,1.0382,112800.0],["1984-01-12",1.0382,1.0503,1.0341,1.0422,279600.0],["1984-01-13",1.0422,1.0503,1.0382,1.0422,314400.0],["1984-01-16",1.0422,1.0503,1.026,1.026,435600.0],["1984-01-17",1.026,1.0341,1.026,1.0341,111600.0],["1984-01-18",1.0341,1.0341,1.026,1.0301,381600.0],["1984-01-19",1.0301,1.0666,1.0301,1.0585,757200.0],["1984-01-20",1.0585,1.0585,1.0422,1.0422,146400.0],["1984-01-23",1.0422,1.0503,1.0341,1.0341,108000.0],["1984-01-24",1.0341,1.0382,1.022,1.022,114000.0],["1984-01-25",1.022,1.0422,1.022,1.022,226800.0],["1984-01-26",1.022,1.026,1.0139,1.0179,148800.0],["1984-01-27",1.0179,1.022,1.0139,1.022,69600.0],["1984-01-30",1.022,1.022,1.022,1.022,86400.0],["1984-01-31",1.022,1.022,1.0098,1.0179,320400.0],["1984-02-01",1.0179,1.022,1.0057,1.0098,204000.0],["1984-02-02",1.0098,1.0139,0.9652,0.9692,264000.0],["1984-02-03",0.9692,0.9733,0.949,0.9692,165600.0],["1984-02-06",0.9692,0.9733,0.9206,0.9733,338400.0],["1984-02-07",0.9733,0.9895,0.9409,0.949,334800.0],["1984-02-08",0.949,0.953,0.9165,0.9165,667200.0],["1984-02-09",0.9165,0.953,0.9165,0.949,292800.0],["1984-02-10",0.9571,0.9814,0.9571,0.9733,530400.0],["1984-02-13",0.9733,0.9814,0.9692,0.9692,93600.0],["1984-02-14",0.9692,0.9774,0.9571,0.9774,250800.0],["1984-02-15",0.9774,0.9774,0.9692,0.9774,140400.0],["1984-02-16",0.9774,0.9774,0.9652,0.9733,110400.0],["1984-02-17",0.9733,0.9733,0.9611,0.9611,871200.0],["1984-02-21",0.9611,0.9652,0.9571,0.9652,328800.0],["1984-02-22",0.9571,0.9571,0.9368,0.949,1270800.0],["1984-02-23",0.949,0.953,0.9409,0.9409,91200.0],["1984-02-24",0.9409,0.949,0.9327,0.9368,116400.0],["1984-02-27",0.9409,0.9733,0.9409,0.9652,603600.0],["1984-02-28",0.9652,0.9692,0.953,0.953,423600.0],["1984-02-29",0.953,0.9652,0.949,0.953,146400.0],["1984-03-01",0.953,0.9692,0.949,0.9692,372000.0],["1984-03-02",0.9692,0.9692,0.953,0.9611,72000.0],["1984-03-05",0.9611,0.9652,0.953,0.953,516000.0],["1984-03-06",0.953,0.9571,0.949,0.949,679200.0],["1984-03-07",0.949,0.949,0.9287,0.9449,80400.0],["1984-03-08",0.9449,0.9814,0.9449,0.9733,907200.0],["1984-03-09",0.9733,0.9814,0.9652,0.9733,253200.0],["1984-03-12",0.9733,0.9733,0.9571,0.9652,236400.0],["1984-03-13",0.9652,0.9733,0.9571,0.9692,70800.0],["1984-03-14",0.9692,0.9692,0.9571,0.9611,222000.0],["1984-03-15",0.953,0.953,0.9409,0.949,300000.0],["1984-03-16",0.949,0.953,0.9409,0.9449,24000.0],["1984-03-19",0.9449,0.953,0.9368,0.9368,292800.0],["1984-03-20",0.9368,0.9409,0.9246,0.9327,132000.0],["1984-03-21",0.9327,0.9368,0.9246,0.9246,117600.0],["1984-03-22",0.9246,0.9327,0.9246,0.9327,110400.0],["1984-03-23",0.9327,0.9368,0.9206,0.9287,134400.0],["1984-03-26",0.9287,0.9409,0.9246,0.9409,112800.0],["1984-03-27",0.9409,0.953,0.9409,0.949,462000.0],["1984-03-28",0.949,0.949,0.9409,0.9449,424800.0],["1984-03-29",0.9449,0.9611,0.9409,0.9611,92400.0],["1984-03-30",0.953,0.953,0.9409,0.9409,69600.0],["1984-04-02",0.9409,0.949,0.9287,0.9327,74400.0],["1984-04-03",0.9327,0.9449,0.9287,0.9368,54000.0],["1984-04-04",0.9368,0.9409,0.9287,0.9287,368400.0],["1984-04-05",0.9287,0.9409,0.9287,0.9368,546000.0],["1984-04-06",0.9368,0.9368,0.9287,0.9368,247200.0],["1984-04-09",0.9368,0.9409,0.9287,0.9287,75600.0],["1984-04-10",0.9287,0.9409,0.9287,0.9368,39600.0],["1984-04-11",0.9368,0.9368,0.9287,0.9327,308400.0],["1984-04-12",0.9327,0.9571,0.9287,0.9571,206400.0],["1984-04-13",0.9571,0.9652,0.953,0.9611,194400.0],["1984-04-16",0.9611,0.9652,0.953,0.9571,108000.0],["1984-04-17",0.9571,0.9733,0.953,0.9733,88800.0],["1984-04-18",0.9733,0.9774,0.9611,0.9611,685200.0],["1984-04-19",0.9611,0.9733,0.953,0.9652,78000.0],["1984-04-23",0.9692,0.9936,0.9692,0.9895,836400.0],["1984-04-24",0.9814,0.9814,0.9652,0.9652,56400.0],["1984-04-25",0.9571,0.9571,0.9246,0.9287,133200.0],["1984-04-26",0.9287,0.9409,0.9287,0.9368,787200.0],["1984-04-27",0.9368,0.949,0.9327,0.949,72000.0],["1984-04-30",0.949,0.9611,0.9327,0.9449,169200.0],["1984-05-01",0.9449,0.9733,0.9449,0.953,273600.0],["1984-05-02",0.953,0.9571,0.9368,0.9368,116400.0],["1984-05-03",0.9368,0.9449,0.9327,0.9327,164400.0],["1984-05-04",0.9327,0.949,0.9327,0.9368,525600.0],["1984-05-07",0.9368,0.949,0.9368,0.9409,68400.0],["1984-05-08",0.9368,0.9368,0.9287,0.9327,165600.0],["1984-05-09",0.9327,0.9449,0.9246,0.9449,481200.0],["1984-05-10",0.9449,0.9733,0.9368,0.9733,688800.0],["1984-05-11",0.9733,0.9733,0.9571,0.9611,302400.0],["1984-05-14",0.9611,0.9692,0.953,0.9692,56400.0],["1984-05-15",0.9692,0.9733,0.9571,0.9652,152400.0],["1984-05-16",0.9652,0.9814,0.953,0.9814,681600.0],["1984-05-17",0.9814,0.9895,0.9733,0.9774,228000.0],["1984-05-18",0.9774,0.9855,0.9611,0.9733,218400.0],["1984-05-21",0.9692,0.9692,0.949,0.949,81600.0],["1984-05-22",0.949,0.9611,0.9409,0.9409,180000.0],["1984-05-23",0.9449,0.9571,0.9449,0.953,150000.0],["1984-05-24",0.953,0.953,0.9368,0.9409,88800.0],["1984-05-25",0.9409,0.949,0.9327,0.9409,152400.0],["1984-05-29",0.9409,0.949,0.9327,0.9449,96000.0],["1984-05-30",0.9449,0.953,0.9449,0.9449,80400.0],["1984-05-31",0.9449,0.9571,0.9409,0.9571,270000.0],["1984-06-01",0.9652,0.9895,0.9652,0.9895,574800.0],["1984-06-04",0.9895,1.0017,0.9855,0.9855,264000.0],["1984-06-05",0.9855,0.9936,0.9571,0.9571,204000.0],["1984-06-06",0.9571,0.9652,0.9571,0.9652,1041600.0],["1984-06-07",0.9692,0.9814,0.9692,0.9774,132000.0],["1984-06-08",0.9814,0.9936,0.9814,0.9814,96000.0],["1984-06-11",0.9855,0.9936,0.9855,0.9936,180000.0],["1984-06-12",0.9936,0.9936,0.9855,0.9895,176400.0],["1984-06-13",0.9895,0.9976,0.9855,0.9855,190800.0],["1984-06-14",0.9855,1.0017,0.9814,0.9936,291600.0],["1984-06-15",0.9936,0.9936,0.9571,0.9571,565200.0],["1984-06-18",0.9571,0.9895,0.953,0.9895,123600.0],["1984-06-19",0.9976,1.0585,0.9976,1.0585,342000.0],["1984-06-20",1.0544,1.0544,1.026,1.0341,1178400.0],["1984-06-21",1.0341,1.0382,1.0179,1.0341,252000.0],["1984-06-22",1.0341,1.0382,1.026,1.0382,244800.0],["1984-06-25",1.0382,1.0382,1.026,1.026,162000.0],["1984-06-26",1.026,1.0382,1.026,1.026,483600.0],["1984-06-27",1.026,1.0341,1.0057,1.0057,109200.0],["1984-06-28",1.0139,1.0382,1.0139,1.0382,978000.0],["1984-06-29",1.0382,1.0382,1.0139,1.0179,74400.0],["1984-07-02",1.0179,1.022,1.0057,1.022,253200.0],["1984-07-03",1.022,1.0301,1.0139,1.0139,153600.0],["1984-07-05",1.0139,1.0382,1.0139,1.0382,356400.0],["1984-07-06",1.0341,1.0341,1.0098,1.022,390000.0],["1984-07-09",1.022,1.0301,1.022,1.0301,231600.0],["1984-07-10",1.0341,1.0625,1.0341,1.0625,748800.0],["1984-07-11",1.0666,1.0909,1.0666,1.0868,1166400.0],["1984-07-12",1.0868,1.0868,1.0625,1.0828,960000.0],["1984-07-13",1.095,1.1274,1.095,1.099,1243200.0],["1984-07-16",1.099,1.1031,1.0787,1.095,140400.0],["1984-07-17",1.095,1.1112,1.095,1.099,570000.0],["1984-07-18",1.099,1.1031,1.0625,1.0747,75600.0],["1984-07-19",1.0747,1.0747,1.0422,1.0544,72000.0],["1984-07-20",1.0544,1.0585,1.0503,1.0585,18000.0],["1984-07-23",1.0585,1.0747,1.0422,1.0503,296400.0],["1984-07-24",1.0503,1.0585,1.0463,1.0544,94800.0],["1984-07-25",1.0544,1.0666,1.0301,1.0666,477600.0],["1984-07-26",1.0666,1.0666,1.0544,1.0544,82800.0],["1984-07-27",1.0463,1.0463,1.0057,1.0057,180000.0],["1984-07-30",1.0057,1.0098,0.9936,0.9976,675600.0],["1984-07-31",0.9976,1.022,0.9936,1.022,193200.0],["1984-08-01",1.0301,1.0666,1.0301,1.0625,561600.0],["1984-08-02",1.0625,1.0706,1.0382,1.0706,948000.0],["1984-08-03",1.0787,1.1031,1.0787,1.0868,1004400.0],["1984-08-06",1.0868,1.1071,1.0747,1.0909,454800.0],["1984-08-07",1.0909,1.099,1.0747,1.0868,495600.0],["1984-08-08",1.0868,1.099,1.0747,1.0909,771600.0],["1984-08-09",1.095,1.1233,1.095,1.1193,846000.0],["1984-08-10",1.1193,1.1233,1.0909,1.095,260400.0],["1984-08-13",1.095,1.1071,1.0828,1.099,613200.0],["1984-08-14",1.099,1.1071,1.095,1.1031,207600.0],["1984-08-15",1.1031,1.1031,1.0868,1.095,178800.0],["1984-08-16",1.095,1.1071,1.0868,1.1031,450000.0],["1984-08-17",1.1031,1.1071,1.0909,1.099,1347600.0],["1984-08-20",1.095,1.095,1.0787,1.0909,590400.0],["1984-08-21",1.095,1.168,1.095,1.168,2224800.0],["1984-08-22",1.1639,1.1639,1.095,1.095,2493600.0],["1984-08-23",1.095,1.1193,1.095,1.095,1970400.0],["1984-08-24",1.095,1.1152,1.095,1.1071,150000.0],["1984-08-27",1.1031,1.1031,1.0828,1.0909,90000.0],["1984-08-28",1.0828,1.0828,1.0585,1.0706,196800.0],["1984-08-29",1.0706,1.0787,1.022,1.0301,289200.0],["1984-08-30",1.0301,1.0382,1.0179,1.022,382800.0],["1984-08-31",1.022,1.026,1.0057,1.0139,346800.0],["1984-09-04",1.0139,1.0139,0.9976,1.0098,396000.0],["1984-09-05",1.0179,1.0544,1.0179,1.0382,211200.0],["1984-09-06",1.0382,1.0666,1.0382,1.0666,807600.0],["1984-09-07",1.0666,1.0706,1.0503,1.0585,784800.0],["1984-09-10",1.0585,1.0666,1.0463,1.0666,126000.0],["1984-09-11",1.0666,1.1031,1.0666,1.099,534000.0],["1984-09-12",1.099,1.1071,1.0909,1.1071,205200.0],["1984-09-13",1.1071,1.1233,1.099,1.1193,630000.0],["1984-09-14",1.1193,1.1355,1.1193,1.1274,417600.0],["1984-09-17",1.1274,1.1315,1.1152,1.1315,381600.0],["1984-09-18",1.1315,1.1477,1.1193,1.1315,450000.0],["1984-09-19",1.1315,1.1598,1.1315,1.1558,645600.0],["1984-09-20",1.1517,1.1517,1.1396,1.1517,315600.0],["1984-09-21",1.1517,1.1639,1.1436,1.1639,751200.0],["1984-09-24",1.1639,1.1761,1.1517,1.1598,427200.0],["1984-09-25",1.1598,1.1801,1.1517,1.1761,979200.0],["1984-09-26",1.1761,1.1963,1.172,1.1801,379200.0],["1984-09-27",1.1882,1.245,1.1882,1.2166,1207200.0],["1984-09-28",1.2166,1.2207,1.2004,1.2045,544800.0],["1984-10-01",1.2045,1.2328,1.1963,1.2207,742800.0],["1984-10-02",1.2207,1.2288,1.2126,1.2126,312000.0],["1984-10-03",1.2126,1.2126,1.2004,1.2085,547200.0],["1984-10-04",1.2085,1.2166,1.1963,1.2085,86400.0],["1984-10-05",1.2085,1.2126,1.1963,1.2085,496800.0],["1984-10-08",1.2085,1.2166,1.1842,1.1963,458400.0],["1984-10-09",1.1963,1.2045,1.1761,1.1761,307200.0],["1984-10-10",1.1761,1.1801,1.1355,1.1517,360000.0],["1984-10-11",1.1761,1.2045,1.1761,1.2045,444000.0],["1984-10-12",1.2085,1.2247,1.2085,1.2207,561600.0],["1984-10-15",1.2207,1.2247,1.2126,1.2247,262800.0],["1984-10-16",1.2247,1.2328,1.2126,1.2207,950400.0],["1984-10-17",1.2207,1.2328,1.2166,1.2207,376800.0],["1984-10-18",1.2247,1.245,1.2247,1.241,546000.0],["1984-10-19",1.245,1.2734,1.245,1.2491,1198800.0],["1984-10-22",1.2491,1.2653,1.2491,1.2653,432000.0],["1984-10-23",1.2653,1.2693,1.245,1.2491,247200.0],["1984-10-24",1.2491,1.2653,1.2491,1.2491,213600.0],["1984-10-25",1.2491,1.2531,1.245,1.2531,147600.0],["1984-10-26",1.2531,1.2572,1.241,1.2531,69600.0],["1984-10-29",1.2531,1.2612,1.2369,1.241,109200.0],["1984-10-30",1.245,1.2531,1.245,1.2491,550800.0],["1984-10-31",1.2491,1.2612,1.241,1.2612,1321200.0],["1984-11-01",1.2612,1.2734,1.2612,1.2653,904800.0],["1984-11-02",1.2653,1.2856,1.2653,1.2693,456000.0],["1984-11-05",1.2693,1.2815,1.2693,1.2734,171600.0],["1984-11-06",1.2734,1.2815,1.2491,1.2572,270000.0],["1984-11-07",1.2572,1.2815,1.2531,1.2775,384000.0],["1984-11-08",1.2775,1.2937,1.2653,1.2693,1149600.0],["1984-11-09",1.2572,1.2572,1.2045,1.245,352800.0],["1984-11-12",1.245,1.2531,1.241,1.245,67200.0],["1984-11-13",1.245,1.2572,1.241,1.241,793200.0],["1984-11-14",1.241,1.245,1.2369,1.2369,279600.0],["1984-11-15",1.245,1.2693,1.245,1.2693,332400.0],["1984-11-16",1.2693,1.2775,1.2653,1.2734,162000.0],["1984-11-19",1.2653,1.2653,1.245,1.2612,228000.0],["1984-11-20",1.2612,1.2653,1.2531,1.2572,74400.0],["1984-11-21",1.2653,1.3058,1.2653,1.3058,556800.0],["1984-11-23",1.3058,1.3383,1.3058,1.314,498000.0],["1984-11-26",1.314,1.3221,1.2856,1.2977,188400.0],["1984-11-27",1.2977,1.3099,1.2775,1.2977,170400.0],["1984-11-28",1.2977,1.2977,1.2815,1.2815,128400.0],["1984-11-29",1.2815,1.2815,1.2612,1.2693,81600.0],["1984-11-30",1.2693,1.2815,1.2491,1.2734,94800.0],["1984-12-03",1.2734,1.2775,1.2531,1.2653,81600.0],["1984-12-04",1.2653,1.2896,1.2572,1.2775,135600.0],["1984-12-05",1.2775,1.2977,1.2734,1.2815,340800.0],["1984-12-06",1.2815,1.2896,1.2693,1.2896,261600.0],["1984-12-07",1.2896,1.2896,1.2531,1.2572,291600.0],["1984-12-10",1.2572,1.2734,1.2491,1.2612,96000.0],["1984-12-11",1.2612,1.2734,1.2531,1.2693,73200.0],["1984-12-12",1.2693,1.2775,1.2653,1.2693,79200.0],["1984-12-13",1.2693,1.2693,1.241,1.2491,494400.0],["1984-12-14",1.2491,1.2491,1.2328,1.245,147600.0],["1984-12-17",1.245,1.2815,1.245,1.2775,366000.0],["1984-12-18",1.2775,1.2977,1.2734,1.2937,301200.0],["1984-12-19",1.2937,1.2977,1.2572,1.2693,216000.0],["1984-12-20",1.2612,1.2612,1.245,1.2531,121200.0],["1984-12-21",1.2531,1.2612,1.2247,1.2247,176400.0],["1984-12-24",1.2328,1.241,1.2328,1.2328,33600.0],["1984-12-26",1.2328,1.245,1.2328,1.241,44400.0],["1984-12-27",1.241,1.2572,1.2328,1.245,135600.0],["1984-12-28",1.241,1.241,1.2288,1.241,236400.0],["1984-12-31",1.241,1.2612,1.2328,1.2531,500400.0],["1985-01-02",1.2531,1.2572,1.2369,1.245,222000.0],["1985-01-03",1.245,1.2572,1.2369,1.2369,176400.0],["1985-01-04",1.2369,1.245,1.2207,1.2207,214800.0],["1985-01-07",1.2207,1.2328,1.2207,1.2207,216000.0],["1985-01-08",1.2207,1.241,1.2207,1.2369,122400.0],["1985-01-09",1.241,1.2531,1.241,1.245,300000.0],["1985-01-10",1.245,1.245,1.2328,1.245,368400.0],["1985-01-11",1.245,1.2775,1.2369,1.2775,206400.0],["1985-01-14",1.2775,1.2977,1.2653,1.2734,494400.0],["1985-01-15",1.2734,1.2815,1.2491,1.2612,340800.0],["1985-01-16",1.2572,1.2572,1.2328,1.2328,412800.0],["1985-01-17",1.2328,1.2328,1.2166,1.2328,615600.0],["1985-01-18",1.2288,1.2288,1.2126,1.2247,810000.0],["1985-01-21",1.2247,1.2369,1.2045,1.2085,513600.0],["1985-01-22",1.2085,1.2288,1.2045,1.2085,1106400.0],["1985-01-23",1.2085,1.2085,1.1761,1.1923,1081200.0],["1985-01-24",1.1923,1.2004,1.1355,1.1477,2206800.0],["1985-01-25",1.1477,1.1963,1.1396,1.1963,2301600.0],["1985-01-28",1.1963,1.2166,1.1882,1.1882,1221600.0],["1985-01-29",1.1882,1.2328,1.1801,1.2328,1056000.0],["1985-01-30",1.2328,1.2653,1.2207,1.2288,744000.0],["1985-01-31",1.2288,1.2288,1.2126,1.2166,2367600.0],["1985-02-01",1.2166,1.2166,1.2085,1.2085,278400.0],["1985-02-04",1.2166,1.2328,1.2166,1.2288,646800.0],["1985-02-05",1.2288,1.2328,1.2045,1.2045,316800.0],["1985-02-06",1.2045,1.245,1.2004,1.245,460800.0],["1985-02-07",1.245,1.2815,1.2369,1.2653,266400.0],["1985-02-08",1.2653,1.2856,1.2653,1.2856,793200.0],["1985-02-11",1.2856,1.2896,1.2531,1.2531,339600.0],["1985-02-12",1.2531,1.2572,1.2328,1.241,324000.0],["1985-02-13",1.241,1.2896,1.2288,1.2896,573600.0],["1985-02-14",1.2977,1.3221,1.2977,1.3018,684000.0],["1985-02-15",1.3099,1.3261,1.3099,1.314,154800.0],["1985-02-19",1.314,1.3221,1.3018,1.3221,292800.0],["1985-02-20",1.3221,1.3221,1.2937,1.2937,279600.0],["1985-02-21",1.2937,1.3018,1.2896,1.2977,120000.0],["1985-02-22",1.2977,1.3058,1.2734,1.2815,142800.0],["1985-02-25",1.2775,1.2775,1.2612,1.2653,91200.0],["1985-02-26",1.2653,1.2977,1.2612,1.2977,228000.0],["1985-02-27",1.2977,1.314,1.2977,1.2977,370800.0],["1985-02-28",1.2896,1.2896,1.2653,1.2896,312000.0],["1985-03-01",1.2896,1.314,1.2734,1.2977,566400.0],["1985-03-04",1.3099,1.3302,1.3099,1.3261,396000.0],["1985-03-05",1.3261,1.3383,1.318,1.3302,388800.0],["1985-03-06",1.3302,1.3302,1.3099,1.318,360000.0],["1985-03-07",1.318,1.3221,1.3058,1.3099,397200.0],["1985-03-08",1.318,1.3383,1.318,1.3383,272400.0],["1985-03-11",1.3383,1.3545,1.3342,1.3342,225600.0],["1985-03-12",1.3342,1.3504,1.3342,1.3464,135600.0],["1985-03-13",1.3464,1.3586,1.3383,1.3504,194400.0],["1985-03-14",1.3505,1.3545,1.3302,1.3302,148800.0],["1985-03-15",1.3302,1.3586,1.3302,1.3342,464400.0],["1985-03-18",1.3342,1.3342,1.318,1.3261,114000.0],["1985-03-19",1.3261,1.3464,1.318,1.3302,132000.0],["1985-03-20",1.3302,1.3383,1.318,1.3221,44400.0],["1985-03-21",1.3221,1.3464,1.3221,1.3464,195600.0],["1985-03-22",1.3464,1.3626,1.3464,1.3626,190800.0],["1985-03-25",1.3626,1.3626,1.3261,1.3464,118800.0],["1985-03-26",1.3464,1.3626,1.3464,1.3464,115200.0],["1985-03-27",1.3545,1.3626,1.3545,1.3545,271200.0],["1985-03-28",1.3545,1.3667,1.3464,1.3464,238800.0],["1985-03-29",1.3464,1.3626,1.3423,1.3626,656400.0],["1985-04-01",1.3626,1.3626,1.3383,1.3383,430800.0],["1985-04-02",1.3383,1.3383,1.318,1.3261,1328400.0],["1985-04-03",1.318,1.318,1.2937,1.2977,560400.0],["1985-04-04",1.2977,1.3058,1.2734,1.3058,259200.0],["1985-04-08",1.3058,1.318,1.2977,1.3058,270000.0],["1985-04-09",1.3058,1.318,1.3018,1.3018,85200.0],["1985-04-10",1.3018,1.314,1.2937,1.3058,255600.0],["1985-04-11",1.3058,1.314,1.2937,1.3018,502800.0],["1985-04-12",1.3018,1.314,1.2977,1.3058,471600.0],["1985-04-15",1.3058,1.3099,1.2896,1.2977,103200.0],["1985-04-16",1.2977,1.3302,1.2937,1.3302,1776000.0],["1985-04-17",1.3302,1.3302,1.318,1.3261,922800.0],["1985-04-18",1.3261,1.3261,1.3058,1.314,520800.0],["1985-04-19",1.314,1.314,1.2937,1.2977,253200.0],["1985-04-22",1.2977,1.3058,1.2896,1.3058,110400.0],["1985-04-23",1.3058,1.314,1.2977,1.3099,262800.0],["1985-04-24",1.3099,1.318,1.2937,1.314,112800.0],["1985-04-25",1.314,1.318,1.3018,1.314,224400.0],["1985-04-26",1.314,1.3261,1.314,1.3221,322800.0],["1985-04-29",1.3221,1.3261,1.3058,1.3058,661200.0],["1985-04-30",1.3058,1.3099,1.2977,1.2977,574800.0],["1985-05-01",1.2977,1.318,1.2896,1.2896,182400.0],["1985-05-02",1.2896,1.314,1.2815,1.314,236400.0],["1985-05-03",1.314,1.318,1.3058,1.3099,82800.0],["1985-05-06",1.3099,1.314,1.3018,1.3058,105600.0],["1985-05-07",1.3058,1.3221,1.2977,1.314,927600.0],["1985-05-08",1.314,1.314,1.2977,1.314,148800.0],["1985-05-09",1.314,1.314,1.2937,1.314,301200.0],["1985-05-10",1.314,1.3302,1.314,1.3221,448800.0],["1985-05-13",1.3221,1.3261,1.314,1.3261,195600.0],["1985-05-14",1.3261,1.3383,1.314,1.3383,402000.0],["1985-05-15",1.3383,1.3383,1.3261,1.3342,147600.0],["1985-05-16",1.3342,1.3383,1.3221,1.3261,212400.0],["1985-05-17",1.3261,1.3342,1.3221,1.3342,309600.0],["1985-05-20",1.3342,1.3342,1.314,1.3302,194400.0],["1985-05-21",1.3302,1.3383,1.3221,1.3383,1003200.0],["1985-05-22",1.3383,1.3383,1.3221,1.3302,432000.0],["1985-05-23",1.3302,1.3383,1.314,1.3342,423600.0],["1985-05-24",1.3342,1.3423,1.3302,1.3342,120000.0],["1985-05-28",1.3342,1.3423,1.3302,1.3423,555600.0],["1985-05-29",1.3423,1.3504,1.3383,1.3464,766800.0],["1985-05-30",1.3545,1.3951,1.3545,1.391,1377600.0],["1985-05-31",1.3951,1.4275,1.3951,1.4234,972000.0],["1985-06-03",1.4275,1.4964,1.4275,1.4802,771600.0],["1985-06-04",1.4802,1.5735,1.4802,1.5573,979200.0],["1985-06-05",1.5573,1.6019,1.5208,1.5329,3541200.0],["1985-06-06",1.5329,1.5411,1.4843,1.4924,484800.0],["1985-06-07",1.4924,1.5005,1.4721,1.4802,613200.0],["1985-06-10",1.4802,1.5005,1.4681,1.4802,237600.0],["1985-06-11",1.4762,1.4762,1.464,1.4681,496800.0],["1985-06-12",1.4681,1.4762,1.4599,1.4599,345600.0],["1985-06-13",1.4599,1.4681,1.4478,1.4478,307200.0],["1985-06-14",1.4478,1.4559,1.4397,1.4559,324000.0],["1985-06-17",1.4559,1.4681,1.4518,1.4599,76800.0],["1985-06-18",1.4599,1.4721,1.4599,1.4599,188400.0],["1985-06-19",1.4599,1.4843,1.4437,1.4762,537600.0],["1985-06-20",1.4802,1.5127,1.4802,1.4924,439200.0],["1985-06-21",1.4924,1.5897,1.4599,1.5897,1304400.0],["1985-06-24",1.5857,1.5857,1.5289,1.5735,585600.0],["1985-06-25",1.5735,1.5735,1.5411,1.5573,352800.0],["1985-06-26",1.5492,1.5492,1.5411,1.5451,121200.0],["1985-06-27",1.5451,1.5492,1.5289,1.5329,468000.0],["1985-06-28",1.5329,1.5329,1.5208,1.5329,300000.0],["1985-07-01",1.537,1.5573,1.537,1.5532,489600.0],["1985-07-02",1.5573,1.5735,1.5573,1.5654,232800.0],["1985-07-03",1.5654,1.5694,1.5613,1.5694,217200.0],["1985-07-05",1.5694,1.5735,1.5573,1.5573,112800.0],["1985-07-08",1.5573,1.5694,1.5492,1.5654,354000.0],["1985-07-09",1.5654,1.5735,1.5654,1.5735,466800.0],["1985-07-10",1.5735,1.5776,1.5654,1.5776,133200.0],["1985-07-11",1.5776,1.5857,1.5654,1.5816,124800.0],["1985-07-12",1.5776,1.5776,1.5573,1.5694,206400.0],["1985-07-15",1.5694,1.5938,1.5573,1.5654,489600.0],["1985-07-16",1.5654,1.5694,1.5492,1.5492,319200.0],["1985-07-17",1.5492,1.5573,1.5248,1.5329,507600.0],["1985-07-18",1.5329,1.537,1.5248,1.5329,136800.0],["1985-07-19",1.5329,1.537,1.5248,1.5329,357600.0],["1985-07-22",1.537,1.5492,1.537,1.5492,282000.0],["1985-07-23",1.5492,1.5532,1.4964,1.4964,331200.0],["1985-07-24",1.4964,1.5046,1.4843,1.4843,441600.0],["1985-07-25",1.4843,1.4924,1.4437,1.4437,286800.0],["1985-07-26",1.4356,1.4356,1.4113,1.4194,606000.0],["1985-07-29",1.4356,1.4356,1.4113,1.4194,606000.0],["1985-07-30",1.4234,1.4397,1.4234,1.4397,424800.0],["1985-07-31",1.4397,1.4599,1.4356,1.4559,411600.0],["1985-08-01",1.4559,1.4762,1.4559,1.4721,373200.0],["1985-08-02",1.4721,1.4802,1.4721,1.4762,230400.0],["1985-08-05",1.4762,1.4762,1.4518,1.4599,153600.0],["1985-08-06",1.4599,1.4721,1.4559,1.4559,217200.0],["1985-08-07",1.4559,1.4599,1.4316,1.4437,169200.0],["1985-08-08",1.4437,1.4518,1.4316,1.4356,141600.0],["1985-08-09",1.4356,1.4518,1.4356,1.4478,385200.0],["1985-08-12",1.4478,1.4721,1.4437,1.4721,376800.0],["1985-08-13",1.4721,1.4721,1.4599,1.4681,84000.0],["1985-08-14",1.4681,1.4681,1.4518,1.4599,279600.0],["1985-08-15",1.4599,1.4599,1.4356,1.4437,276000.0],["1985-08-16",1.4437,1.4478,1.4234,1.4234,394800.0],["1985-08-19",1.4349,1.439,1.4226,1.4349,271200.0],["1985-08-20",1.439,1.4512,1.439,1.4472,102000.0],["1985-08-21",1.4472,1.4512,1.4349,1.4349,159600.0],["1985-08-22",1.4349,1.4349,1.4308,1.4308,80400.0],["1985-08-23",1.4308,1.4349,1.4022,1.4022,398400.0],["1985-08-26",1.4022,1.4185,1.4022,1.4185,367200.0],["1985-08-27",1.4185,1.4226,1.4145,1.4185,172800.0],["1985-08-28",1.4185,1.4185,1.4063,1.4145,324000.0],["1985-08-29",1.4145,1.4145,1.4063,1.4063,292800.0],["1985-08-30",1.4063,1.439,1.4063,1.4308,428400.0],["1985-09-03",1.4349,1.4512,1.4349,1.4512,170400.0],["1985-09-04",1.4553,1.4799,1.4553,1.4594,411600.0],["1985-09-05",1.4594,1.4676,1.4553,1.4553,106800.0],["1985-09-06",1.4594,1.4717,1.4594,1.4676,128400.0],["1985-09-09",1.4676,1.4839,1.4635,1.4839,466800.0],["1985-09-10",1.4839,1.4962,1.4799,1.4839,334800.0],["1985-09-11",1.4839,1.488,1.4676,1.4676,238800.0],["1985-09-12",1.4676,1.4758,1.4431,1.4431,112800.0],["1985-09-13",1.4431,1.4431,1.4145,1.4308,388800.0],["1985-09-16",1.4308,1.4594,1.4308,1.4431,139200.0],["1985-09-17",1.4431,1.4594,1.4267,1.4308,159600.0],["1985-09-18",1.4308,1.4308,1.4185,1.4226,156000.0],["1985-09-19",1.4226,1.4553,1.4185,1.4512,379200.0],["1985-09-20",1.4512,1.4676,1.439,1.4472,427200.0],["1985-09-23",1.4512,1.4635,1.4512,1.4553,139200.0],["1985-09-24",1.4553,1.4799,1.4553,1.4676,157200.0],["1985-09-25",1.4676,1.4676,1.4472,1.4472,108000.0],["1985-09-26",1.4472,1.4717,1.439,1.4676,439200.0],["1985-09-30",1.4676,1.4962,1.4635,1.4758,297600.0],["1985-10-01",1.4758,1.4921,1.4594,1.4921,435600.0],["1985-10-02",1.5044,1.5494,1.5044,1.5044,986400.0],["1985-10-03",1.5126,1.533,1.5126,1.5248,499200.0],["1985-10-04",1.5248,1.5248,1.5167,1.5167,194400.0],["1985-10-07",1.5207,1.533,1.5207,1.533,444000.0],["1985-10-08",1.533,1.5412,1.5207,1.5412,331200.0],["1985-10-09",1.5453,1.5657,1.5453,1.5575,586800.0],["1985-10-10",1.5575,1.5657,1.5494,1.5616,219600.0],["1985-10-11",1.5616,1.5821,1.5534,1.5821,440400.0],["1985-10-14",1.5739,1.5739,1.5575,1.5657,195600.0],["1985-10-15",1.5657,1.5698,1.5371,1.5453,332400.0],["1985-10-16",1.5453,1.5739,1.5453,1.5698,229200.0],["1985-10-17",1.5698,1.5861,1.5698,1.5861,405600.0],["1985-10-18",1.5861,1.6066,1.5821,1.5861,280800.0],["1985-10-21",1.5861,1.5902,1.5657,1.578,174000.0],["1985-10-22",1.578,1.578,1.5534,1.5616,541200.0],["1985-10-23",1.5616,1.578,1.5534,1.5698,158400.0],["1985-10-24",1.5698,1.5698,1.5494,1.5575,105600.0],["1985-10-25",1.5575,1.5616,1.5371,1.5494,115200.0],["1985-10-28",1.5494,1.5861,1.5412,1.5453,128400.0],["1985-10-29",1.5494,1.578,1.5494,1.5698,339600.0],["1985-10-30",1.5698,1.6148,1.5698,1.6107,386400.0],["1985-10-31",1.6107,1.6229,1.6025,1.6148,270000.0],["1985-11-01",1.6148,1.6393,1.5984,1.6352,379200.0],["1985-11-04",1.6352,1.6638,1.6189,1.6352,360000.0],["1985-11-05",1.6352,1.6475,1.627,1.627,206400.0],["1985-11-06",1.627,1.6311,1.6066,1.6148,399600.0],["1985-11-07",1.6025,1.6229,1.6025,1.6229,357600.0],["1985-11-08",1.6229,1.6311,1.6229,1.627,154800.0],["1985-11-11",1.627,1.6516,1.6189,1.6516,466800.0],["1985-11-12",1.6516,1.6597,1.6352,1.6434,726000.0],["1985-11-13",1.6434,1.6475,1.6352,1.6475,416400.0],["1985-11-14",1.6475,1.6516,1.6393,1.6475,488400.0],["1985-11-15",1.6475,1.672,1.6475,1.672,518400.0],["1985-11-18",1.672,1.6843,1.6516,1.6802,369600.0],["1985-11-19",1.6925,1.7049,1.6802,1.6884,259200.0],["1985-11-20",1.6884,1.7214,1.6884,1.7172,252000.0],["1985-11-21",1.7214,1.7461,1.7214,1.7378,229200.0],["1985-11-22",1.7378,1.7584,1.7255,1.7378,645600.0],["1985-11-25",1.7378,1.7378,1.7172,1.7296,295200.0],["1985-11-26",1.7296,1.7419,1.7255,1.7378,171600.0],["1985-11-27",1.7378,1.7543,1.7296,1.7543,100800.0],["1985-11-29",1.7543,1.7872,1.7461,1.779,241200.0],["1985-12-02",1.779,1.7955,1.7708,1.7749,379200.0],["1985-12-03",1.7749,1.7872,1.7667,1.7708,142800.0],["1985-12-04",1.7708,1.7996,1.7584,1.7996,537600.0],["1985-12-05",1.7996,1.812,1.7749,1.7749,1483200.0],["1985-12-06",1.7749,1.7872,1.7625,1.7749,727200.0],["1985-12-09",1.7749,1.7872,1.7667,1.7872,458400.0],["1985-12-10",1.7872,1.7872,1.7584,1.7625,304800.0],["1985-12-11",1.7625,1.7749,1.7502,1.7625,285600.0],["1985-12-12",1.7625,1.7708,1.7337,1.7502,577200.0],["1985-12-13",1.7502,1.779,1.7337,1.7708,410400.0],["1985-12-16",1.7708,1.7914,1.7625,1.7872,460800.0],["1985-12-17",1.7872,1.8078,1.7831,1.7914,276000.0],["1985-12-18",1.7872,1.7872,1.7584,1.7584,255600.0],["1985-12-19",1.7584,1.7584,1.7378,1.7543,253200.0],["1985-12-20",1.7543,1.7872,1.7543,1.7749,565200.0],["1985-12-23",1.7749,1.7749,1.7296,1.7296,319200.0],["1985-12-24",1.7296,1.7296,1.7008,1.709,136800.0],["1985-12-26",1.709,1.7255,1.7049,1.7172,282000.0],["1985-12-27",1.7172,1.7214,1.7049,1.7131,147600.0],["1985-12-30",1.7131,1.7131,1.6966,1.7008,129600.0],["1985-12-31",1.6966,1.6966,1.6637,1.6966,651600.0],["1986-01-02",1.6966,1.6966,1.6678,1.6678,595200.0],["1986-01-03",1.6719,1.6925,1.6719,1.6843,420000.0],["1986-01-06",1.6843,1.6884,1.6555,1.6761,195600.0],["1986-01-07",1.6761,1.6802,1.6678,1.6719,470400.0],["1986-01-08",1.6719,1.6761,1.6143,1.6143,889200.0],["1986-01-09",1.6143,1.6184,1.5731,1.5855,811200.0],["1986-01-10",1.5896,1.6143,1.5896,1.606,490800.0],["1986-01-13",1.606,1.6143,1.5937,1.6019,228000.0],["1986-01-14",1.6019,1.6143,1.5855,1.5978,412800.0],["1986-01-15",1.5937,1.5937,1.5731,1.5813,536400.0],["1986-01-16",1.5813,1.5896,1.5319,1.5443,540000.0],["1986-01-17",1.5484,1.5896,1.5484,1.5896,868800.0],["1986-01-20",1.5896,1.6431,1.5813,1.6349,410400.0],["1986-01-21",1.6349,1.6472,1.606,1.6102,232800.0],["1986-01-22",1.6102,1.6555,1.6102,1.6431,300000.0],["1986-01-23",1.6472,1.6966,1.6472,1.6925,344400.0],["1986-01-24",1.7008,1.7337,1.7008,1.7337,289200.0],["1986-01-27",1.7337,1.7708,1.7131,1.7667,548400.0],["1986-01-28",1.7667,1.779,1.7625,1.7667,321600.0],["1986-01-29",1.7667,1.7872,1.7049,1.7131,696000.0],["1986-01-30",1.7131,1.7337,1.6843,1.7049,236400.0],["1986-01-31",1.7049,1.7502,1.7008,1.7337,250800.0],["1986-02-03",1.7337,1.7996,1.7214,1.7914,397200.0],["1986-02-04",1.7914,1.8243,1.779,1.7831,756000.0],["1986-02-05",1.779,1.779,1.7543,1.7708,495600.0],["1986-02-06",1.7708,1.7831,1.7625,1.7667,194400.0],["1986-02-07",1.7667,1.7708,1.7337,1.7461,502800.0],["1986-02-10",1.7461,1.7749,1.7461,1.7749,363600.0],["1986-02-11",1.7749,1.779,1.7419,1.7502,192000.0],["1986-02-12",1.7502,1.7584,1.7255,1.7255,150000.0],["1986-02-13",1.7255,1.7419,1.7172,1.7419,546000.0],["1986-02-14",1.7461,1.8037,1.7461,1.8037,357600.0],["1986-02-18",1.8037,1.8449,1.7831,1.8284,648000.0],["1986-02-19",1.8284,1.8367,1.8037,1.812,230400.0],["1986-02-20",1.812,1.8243,1.8037,1.8202,249600.0],["1986-02-21",1.8202,1.8284,1.8161,1.8202,400800.0],["1986-02-24",1.8326,1.8326,1.7912,1.8119,223200.0],["1986-02-25",1.8036,1.8036,1.7663,1.7746,244800.0],["1986-02-26",1.7746,1.787,1.758,1.787,211200.0],["1986-02-27",1.787,1.8243,1.7787,1.8243,220800.0],["1986-02-28",1.8285,1.8699,1.8285,1.8658,526800.0],["1986-03-03",1.8658,1.8658,1.8326,1.8575,492000.0],["1986-03-04",1.8575,1.8907,1.8492,1.8699,474000.0],["1986-03-05",1.8782,1.9031,1.8782,1.9031,745200.0],["1986-03-06",1.9031,1.9321,1.8948,1.9238,343200.0],["1986-03-07",1.9238,1.9777,1.9156,1.9653,460800.0],["1986-03-10",1.9653,1.9736,1.957,1.9653,319200.0],["1986-03-11",1.9653,2.0275,1.9446,2.0275,394800.0],["1986-03-12",2.0275,2.0565,2.0109,2.0151,439200.0],["1986-03-13",2.0151,2.0358,2.0068,2.0192,358800.0],["1986-03-14",2.0192,2.0524,2.0151,2.0524,495600.0],["1986-03-17",2.0524,2.0524,1.9943,2.0068,302400.0],["1986-03-18",2.0068,2.0068,1.9736,1.9985,309600.0],["1986-03-19",1.9985,2.0234,1.986,1.9985,216000.0],["1986-03-20",1.9985,2.0151,1.9902,2.0151,159600.0],["1986-03-21",2.0151,2.0316,1.9902,1.9902,566400.0],["1986-03-24",1.9902,2.0068,1.9695,2.0068,372000.0],["1986-03-25",2.0068,2.0109,1.9902,2.0109,144000.0],["1986-03-26",2.0109,2.0482,2.0109,2.0482,214800.0],["1986-03-27",2.0482,2.1146,2.0316,2.0855,607200.0],["1986-03-31",2.0648,2.1229,2.0648,2.1146,326400.0],["1986-04-01",2.0855,2.1187,2.0648,2.069,344400.0],["1986-04-02",2.0607,2.0607,2.0234,2.0607,328800.0],["1986-04-03",2.0607,2.1187,2.0358,2.0358,577200.0],["1986-04-04",2.0358,2.0441,1.9363,1.9487,465600.0],["1986-04-07",1.9487,1.9612,1.9073,1.9197,402000.0],["1986-04-08",1.928,2.0275,1.928,2.0275,580800.0],["1986-04-09",2.0275,2.0482,2.0151,2.0441,181200.0],["1986-04-10",2.0524,2.0897,2.0524,2.0648,290400.0],["1986-04-11",2.0648,2.0814,2.0565,2.069,502800.0],["1986-04-14",2.0731,2.098,2.0731,2.098,177600.0],["1986-04-15",2.098,2.127,2.0855,2.1146,242400.0],["1986-04-16",2.1146,2.1892,2.1146,2.1892,213600.0],["1986-04-17",2.1809,2.1809,2.1394,2.1477,372000.0],["1986-04-18",2.1477,2.1685,2.1229,2.1436,104400.0],["1986-04-21",2.1436,2.1685,2.1146,2.1477,121200.0],["1986-04-22",2.1477,2.1643,2.1229,2.1436,206400.0],["1986-04-23",2.1436,2.1519,2.1229,2.1312,188400.0],["1986-04-24",2.1312,2.156,2.1229,2.1312,205200.0],["1986-04-25",2.1312,2.1312,2.0938,2.1104,265200.0],["1986-04-28",2.1104,2.1768,2.1104,2.1768,469200.0],["1986-04-29",2.1768,2.2141,2.098,2.1312,405600.0],["1986-04-30",2.1312,2.1312,2.0814,2.1229,417600.0],["1986-05-01",2.1229,2.1394,2.1063,2.1394,339600.0],["1986-05-02",2.1312,2.1312,2.0897,2.0938,258000.0],["1986-05-05",2.0938,2.127,2.0897,2.127,123600.0],["1986-05-06",2.127,2.1394,2.1187,2.1312,198000.0],["1986-05-07",2.1312,2.1353,2.0482,2.0814,228000.0],["1986-05-08",2.0855,2.1519,2.0855,2.1477,415200.0],["1986-05-09",2.156,2.2058,2.156,2.2058,326400.0],["1986-05-12",2.2016,2.2016,2.1643,2.1809,421200.0],["1986-05-13",2.1809,2.2058,2.1643,2.1851,504000.0],["1986-05-14",2.1851,2.1851,2.156,2.1726,247200.0],["1986-05-15",2.1726,2.1892,2.127,2.1353,1230000.0],["1986-05-16",2.1353,2.1685,2.1229,2.1643,220800.0],["1986-05-19",2.1893,2.2352,2.1893,2.2269,272400.0],["1986-05-20",2.2269,2.3103,2.2269,2.3019,462000.0],["1986-05-21",2.3019,2.3103,2.2686,2.2686,150000.0],["1986-05-22",2.2686,2.2978,2.2602,2.2728,687600.0],["1986-05-23",2.2727,2.2936,2.2644,2.2769,303600.0],["1986-05-27",2.2769,2.2853,2.2686,2.2853,336000.0],["1986-05-28",2.2853,2.3145,2.2769,2.2936,272400.0],["1986-05-29",2.2936,2.3353,2.2936,2.3353,337200.0],["1986-05-30",2.3353,2.3937,2.327,2.377,271200.0],["1986-06-02",2.377,2.4854,2.3603,2.427,418800.0],["1986-06-03",2.427,2.4854,2.4187,2.4604,537600.0],["1986-06-04",2.4604,2.4771,2.4396,2.4729,252000.0],["1986-06-05",2.4687,2.4687,2.4479,2.4521,147600.0],["1986-06-06",2.4521,2.4604,2.3853,2.4187,301200.0],["1986-06-09",2.3979,2.3979,2.3186,2.352,436800.0],["1986-06-10",2.352,2.402,2.327,2.3395,241200.0],["1986-06-11",2.3395,2.3478,2.3145,2.3186,140400.0],["1986-06-12",2.3186,2.3353,2.2561,2.3061,249600.0],["1986-06-13",2.3061,2.3895,2.3019,2.377,444000.0],["1986-06-16",2.377,2.4312,2.3687,2.4312,397200.0],["1986-06-17",2.4312,2.4521,2.3937,2.4187,208800.0],["1986-06-18",2.4187,2.4312,2.3937,2.4312,163200.0],["1986-06-19",2.4312,2.4562,2.4187,2.4354,457200.0],["1986-06-20",2.4354,2.4562,2.4312,2.4479,747600.0],["1986-06-23",2.4437,2.4437,2.427,2.4354,511200.0],["1986-06-24",2.4354,2.5188,2.4062,2.5188,1766400.0],["1986-06-25",2.5188,2.5688,2.5104,2.5563,642000.0],["1986-06-26",2.5563,2.6356,2.5522,2.6356,841200.0],["1986-06-27",2.6356,2.6773,2.6272,2.6773,864000.0],["1986-06-30",2.6773,2.6939,2.6522,2.6898,414000.0],["1986-07-01",2.6898,2.7273,2.6773,2.7106,453600.0],["1986-07-02",2.6939,2.7315,2.6939,2.7231,386400.0],["1986-07-03",2.7273,2.769,2.7273,2.7648,453600.0],["1986-07-07",2.7565,2.7565,2.6856,2.6898,612000.0],["1986-07-08",2.6773,2.6773,2.5939,2.6773,1351200.0],["1986-07-09",2.6814,2.6814,2.6439,2.6481,458400.0],["1986-07-10",2.6481,2.6689,2.5855,2.6689,633600.0],["1986-07-11",2.6814,2.6814,2.6439,2.6606,218400.0],["1986-07-14",2.6522,2.6606,2.5688,2.5855,410400.0],["1986-07-15",2.5688,2.5813,2.4562,2.4562,1222800.0],["1986-07-16",2.4479,2.4562,2.4145,2.4437,685200.0],["1986-07-17",2.4521,2.5396,2.4437,2.5104,468000.0],["1986-07-18",2.5271,2.5522,2.4979,2.5104,334800.0],["1986-07-21",2.5021,2.5146,2.4979,2.5146,415200.0],["1986-07-22",2.5146,2.5563,2.5146,2.5355,142800.0],["1986-07-23",2.5438,2.5688,2.5355,2.5563,205200.0],["1986-07-24",2.5563,2.5855,2.5522,2.5855,399600.0],["1986-07-25",2.6022,2.6606,2.598,2.6522,232800.0],["1986-07-28",2.6439,2.6439,2.573,2.5855,565200.0],["1986-07-29",2.5855,2.6022,2.5605,2.5855,372000.0],["1986-07-30",2.5688,2.5772,2.5271,2.5563,562800.0],["1986-07-31",2.5563,2.5605,2.5438,2.548,294000.0],["1986-08-01",2.5438,2.5438,2.5188,2.5188,350400.0],["1986-08-04",2.5104,2.5104,2.4646,2.4729,612000.0],["1986-08-05",2.4687,2.6022,2.4521,2.5939,980400.0],["1986-08-06",2.6356,2.7148,2.6272,2.6773,1650000.0],["1986-08-07",2.7023,2.7857,2.6856,2.7857,1182000.0],["1986-08-08",2.7857,2.8441,2.7732,2.819,908400.0],["1986-08-11",2.8357,2.8774,2.8107,2.8357,1011600.0],["1986-08-12",2.8274,2.8274,2.7565,2.7773,634800.0],["1986-08-13",2.769,2.7899,2.7356,2.7648,465600.0],["1986-08-14",2.7732,2.8107,2.744,2.8107,506400.0],["1986-08-15",2.8232,2.8357,2.7607,2.7982,765600.0],["1986-08-18",2.816,2.816,2.7908,2.816,472800.0],["1986-08-19",2.8243,2.883,2.816,2.883,462000.0],["1986-08-20",2.883,2.9081,2.8621,2.8914,572400.0],["1986-08-21",2.8998,2.992,2.8914,2.971,1010400.0],["1986-08-22",2.971,3.0087,2.971,2.992,510000.0],["1986-08-25",2.9836,2.992,2.9123,2.9249,604800.0],["1986-08-26",2.904,2.9542,2.904,2.9501,622800.0],["1986-08-27",2.9249,2.9459,2.9249,2.9375,349200.0],["1986-08-28",2.9375,2.9375,2.883,2.9165,289200.0],["1986-08-29",2.8914,2.9165,2.8788,2.8956,332400.0],["1986-09-02",2.8956,2.8956,2.707,2.7154,1194000.0],["1986-09-03",2.7154,2.7238,2.6232,2.6735,1363200.0],["1986-09-04",2.6777,2.7154,2.6567,2.6651,1084800.0],["1986-09-05",2.6609,2.6651,2.6022,2.6064,660000.0],["1986-09-08",2.5981,2.6148,2.5226,2.5478,511200.0],["1986-09-09",2.5478,2.5729,2.531,2.531,745200.0],["1986-09-10",2.5394,2.5436,2.5226,2.5436,286800.0],["1986-09-11",2.5059,2.5142,2.3299,2.3466,1881600.0],["1986-09-12",2.355,2.376,2.2796,2.3341,1284000.0],["1986-09-15",2.3424,2.3718,2.3215,2.3634,994800.0],["1986-09-16",2.3885,2.4011,2.3131,2.3885,344000.0],["1986-09-17",2.3885,2.4137,2.3508,2.3885,336800.0],["1986-09-18",2.376,2.4137,2.3508,2.376,304000.0],["1986-09-19",2.4011,2.4011,2.3383,2.376,540400.0],["1986-09-22",2.376,2.4011,2.3508,2.3885,307600.0],["1986-09-23",2.4011,2.4137,2.3383,2.376,407200.0],["1986-09-24",2.376,2.3885,2.3383,2.3634,344000.0],["1986-09-25",2.3508,2.3508,2.2377,2.288,547600.0],["1986-09-26",2.2754,2.3005,2.2125,2.2503,360000.0],["1986-09-29",2.2251,2.376,2.1497,2.1874,309600.0],["1986-09-30",2.1623,2.2251,2.1623,2.1748,389600.0],["1986-10-01",2.1874,2.2628,2.1748,2.2125,387200.0],["1986-10-02",2.2251,2.2754,2.2125,2.2503,256400.0],["1986-10-03",2.2628,2.3005,2.2125,2.2503,308000.0],["1986-10-06",2.2251,2.2377,2.1748,2.2125,276000.0],["1986-10-07",2.1748,2.2,2.1371,2.1874,331200.0],["1986-10-08",2.1748,2.2125,2.1623,2.2,322000.0],["1986-10-09",2.2125,2.2503,2.2125,2.2251,1172400.0],["1986-10-10",2.2377,2.2628,2.2,2.2125,868800.0],["1986-10-13",2.1748,2.2125,2.1748,2.2125,191200.0],["1986-10-14",2.2125,2.2251,2.1874,2.1874,407200.0],["1986-10-15",2.2125,2.2628,2.1623,2.2377,1436400.0],["1986-10-16",2.2377,2.2628,2.1748,2.2125,3759600.0],["1986-10-17",2.2125,2.2503,2.1748,2.2377,1308400.0],["1986-10-20",2.2503,2.2503,2.1748,2.2251,420400.0],["1986-10-21",2.1623,2.1874,2.1371,2.1623,826000.0],["1986-10-22",2.1497,2.1874,2.112,2.1371,812400.0],["1986-10-23",2.1371,2.2628,2.1371,2.2628,1689600.0],["1986-10-24",2.288,2.3257,2.2251,2.3131,1391600.0],["1986-10-27",2.3131,2.3131,2.2754,2.2754,753600.0],["1986-10-28",2.3005,2.4137,2.288,2.3885,1359600.0],["1986-10-29",2.4011,2.5771,2.3885,2.5771,2608400.0],["1986-10-30",2.5897,2.6274,2.5017,2.5771,990400.0],["1986-10-31",2.552,2.552,2.4891,2.5394,721600.0],["1986-11-03",2.5394,2.552,2.4891,2.5394,822000.0],["1986-11-04",2.5268,2.5268,2.4137,2.4514,626800.0],["1986-11-05",2.4145,2.465,2.4018,2.4145,430000.0],["1986-11-06",2.4145,2.4398,2.4018,2.4018,338000.0],["1986-11-07",2.4018,2.465,2.3766,2.3892,4360000.0],["1986-11-10",2.3892,2.4145,2.3766,2.4145,750800.0],["1986-11-11",2.4018,2.4018,2.3766,2.4018,507600.0],["1986-11-12",2.3892,2.4018,2.3386,2.3766,573600.0],["1986-11-13",2.3766,2.3766,2.2754,2.2881,708000.0],["1986-11-14",2.3134,2.3513,2.2754,2.3386,875200.0],["1986-11-17",2.3134,2.3513,2.2881,2.326,528800.0],["1986-11-18",2.3386,2.3513,2.2375,2.2501,614000.0],["1986-11-19",2.2375,2.326,2.2375,2.3134,540400.0],["1986-11-20",2.3386,2.3513,2.326,2.3386,500000.0],["1986-11-21",2.3386,2.3766,2.3134,2.3386,1284400.0],["1986-11-24",2.3513,2.4271,2.3386,2.4145,1321200.0],["1986-11-25",2.4271,2.503,2.4271,2.4524,1570400.0],["1986-11-26",2.4777,2.4903,2.4524,2.4777,909600.0],["1986-11-28",2.503,2.5283,2.4903,2.5283,812800.0],["1986-12-01",2.5156,2.5283,2.4145,2.5156,617600.0],["1986-12-02",2.5156,2.5535,2.503,2.5283,1266800.0],["1986-12-03",2.5283,2.5283,2.4777,2.503,1130400.0],["1986-12-04",2.503,2.6041,2.4903,2.5788,2306400.0],["1986-12-05",2.5788,2.6167,2.5535,2.5915,855200.0],["1986-12-08",2.6041,2.6547,2.5915,2.6294,1240000.0],["1986-12-09",2.6294,2.6799,2.6041,2.6041,1399200.0],["1986-12-10",2.6041,2.642,2.5915,2.6041,845200.0],["1986-12-11",2.6041,2.6167,2.5535,2.5915,593200.0],["1986-12-12",2.5915,2.6041,2.5409,2.5409,364400.0],["1986-12-15",2.5283,2.5662,2.5156,2.5535,540000.0],["1986-12-16",2.5662,2.5915,2.5535,2.5915,614000.0],["1986-12-17",2.5662,2.6167,2.5283,2.5788,462800.0],["1986-12-18",2.5788,2.6041,2.5409,2.5788,627200.0],["1986-12-19",2.5788,2.5915,2.4903,2.5915,1374800.0],["1986-12-22",2.5788,2.6041,2.5662,2.5915,769200.0],["1986-12-23",2.5915,2.6167,2.5662,2.5662,681600.0],["1986-12-24",2.5662,2.5915,2.5409,2.5535,161600.0],["1986-12-26",2.5409,2.5662,2.5156,2.5662,146800.0],["1986-12-29",2.5535,2.5662,2.503,2.5156,306000.0],["1986-12-30",2.5283,2.5283,2.465,2.5156,221200.0],["1986-12-31",2.4903,2.5156,2.4398,2.4903,503600.0],["1987-01-02",2.4777,2.5409,2.4777,2.5283,247200.0],["1987-01-05",2.5409,2.6294,2.5409,2.6167,698400.0],["1987-01-06",2.6167,2.6926,2.6041,2.6294,921200.0],["1987-01-07",2.642,2.7179,2.6167,2.7179,436800.0],["1987-01-08",2.6294,2.6673,2.6167,2.6673,677600.0],["1987-01-09",2.6547,2.7179,2.642,2.7179,848400.0],["1987-01-12",2.7179,2.7305,2.6799,2.7179,981200.0],["1987-01-13",2.7179,2.7558,2.7052,2.7432,804400.0],["1987-01-14",2.7432,2.7558,2.6799,2.7052,1210800.0],["1987-01-15",2.7179,2.7558,2.7052,2.7305,1170400.0],["1987-01-16",2.7179,2.7432,2.6799,2.7052,679200.0],["1987-01-19",2.7052,2.7558,2.6673,2.7558,650000.0],["1987-01-20",2.7432,2.7684,2.6167,2.6799,1092000.0],["1987-01-21",2.6673,2.6799,2.6294,2.6799,612800.0],["1987-01-22",2.6673,2.7558,2.6673,2.7432,483200.0],["1987-01-23",2.7432,2.9328,2.6547,2.7305,1963600.0],["1987-01-26",2.6799,2.7811,2.6799,2.7432,445600.0],["1987-01-27",2.7558,2.8443,2.7558,2.7937,522000.0],["1987-01-28",2.7684,2.8569,2.7684,2.819,674000.0],["1987-01-29",2.8316,2.8948,2.7937,2.8316,1554400.0],["1987-01-30",2.819,2.8948,2.819,2.8948,789200.0],["1987-02-02",2.8696,2.9581,2.8696,2.9328,1172000.0],["1987-02-03",2.9201,2.9581,2.8948,2.9075,650000.0],["1987-02-04",2.9075,2.9454,2.8948,2.9075,940800.0],["1987-02-05",2.9328,2.9707,2.8569,2.8948,616400.0],["1987-02-06",2.9075,2.9075,2.8569,2.8948,318800.0],["1987-02-09",2.8696,2.8948,2.8064,2.8316,383200.0],["1987-02-10",2.8064,2.8569,2.7558,2.7937,438000.0],["1987-02-11",2.7432,2.7811,2.7179,2.7684,749600.0],["1987-02-12",2.7684,2.7811,2.7179,2.7432,534800.0],["1987-02-13",2.7305,2.8064,2.7305,2.7684,909600.0],["1987-02-17",2.7684,2.9328,2.7684,2.8948,1017600.0],["1987-02-18",2.9075,2.9328,2.8064,2.8443,686400.0],["1987-02-19",2.8696,2.9075,2.8443,2.8948,352800.0],["1987-02-20",2.8948,2.9075,2.8316,2.8316,411200.0],["1987-02-23",2.8454,2.8708,2.731,2.8454,497600.0],["1987-02-24",2.8581,2.8708,2.8327,2.8454,495600.0],["1987-02-25",2.8454,2.8581,2.82,2.8454,483200.0],["1987-02-26",2.8454,2.8454,2.7691,2.82,339600.0],["1987-02-27",2.8327,2.8454,2.7818,2.82,378400.0],["1987-03-02",2.7818,2.8073,2.7437,2.7437,515600.0],["1987-03-03",2.7437,2.8327,2.7437,2.8327,708800.0],["1987-03-04",2.8327,2.8835,2.82,2.8835,328800.0],["1987-03-05",2.9216,2.947,2.8454,2.8708,802000.0],["1987-03-06",2.8454,2.8581,2.82,2.8454,417200.0],["1987-03-09",2.8454,2.8581,2.8073,2.8454,371200.0],["1987-03-10",2.8454,2.8454,2.7946,2.8073,330800.0],["1987-03-11",2.8454,2.8581,2.7691,2.7691,577200.0],["1987-03-12",2.7691,2.7818,2.7437,2.7564,474800.0],["1987-03-13",2.7818,2.7818,2.7437,2.7564,486000.0],["1987-03-16",2.7564,2.7564,2.7183,2.731,502000.0],["1987-03-17",2.7564,2.82,2.7437,2.8073,519600.0],["1987-03-18",2.82,2.82,2.7691,2.7945,551600.0],["1987-03-19",2.7691,2.8073,2.7691,2.7691,315200.0],["1987-03-20",2.7945,2.8454,2.7818,2.7945,833600.0],["1987-03-23",2.8327,2.8962,2.8073,2.8454,771600.0],["1987-03-24",2.8708,2.8708,2.82,2.8581,905600.0],["1987-03-25",2.8581,2.8581,2.82,2.8581,658800.0],["1987-03-26",2.8962,2.8962,2.8327,2.8962,781600.0],["1987-03-27",2.8708,2.8835,2.8073,2.8073,649600.0],["1987-03-30",2.7564,2.7564,2.6548,2.731,756800.0],["1987-03-31",2.731,2.8073,2.7056,2.8073,644400.0],["1987-04-01",2.7437,2.7564,2.7183,2.7564,626000.0],["1987-04-02",2.7818,2.7946,2.7183,2.7183,393200.0],["1987-04-03",2.731,2.8073,2.6929,2.7818,518400.0],["1987-04-06",2.82,2.8962,2.8073,2.8708,681600.0],["1987-04-07",2.8708,2.9216,2.8073,2.8073,882400.0],["1987-04-08",2.8073,2.8454,2.7183,2.7818,582800.0],["1987-04-09",2.7818,2.7818,2.6929,2.7564,382000.0],["1987-04-10",2.7437,2.7437,2.6929,2.7183,292800.0],["1987-04-13",2.7056,2.7437,2.6167,2.6167,516000.0],["1987-04-14",2.5659,2.5913,2.3373,2.4897,1816000.0],["1987-04-15",2.5151,2.8327,2.4897,2.5405,813200.0],["1987-04-16",2.5659,2.731,2.5659,2.6929,754000.0],["1987-04-20",2.7056,2.7183,2.6294,2.6802,824400.0],["1987-04-21",2.6421,2.6548,2.5913,2.6548,1032800.0],["1987-04-22",2.6421,2.6421,2.5659,2.5659,712400.0],["1987-04-23",2.5659,2.5786,2.5151,2.5405,593600.0],["1987-04-24",2.5278,2.5405,2.4516,2.4516,686400.0],["1987-04-27",2.4389,2.5532,2.4135,2.5024,812400.0],["1987-04-28",2.5024,2.6167,2.5024,2.5532,669200.0],["1987-04-29",2.5659,2.604,2.4643,2.5405,972400.0],["1987-04-30",2.5405,2.5532,2.5151,2.5278,532000.0],["1987-05-01",2.5278,2.5278,2.4643,2.477,551200.0],["1987-05-04",2.477,2.5659,2.477,2.5659,1728400.0],["1987-05-05",2.6167,2.6294,2.5532,2.6167,575600.0],["1987-05-06",2.6167,2.6675,2.604,2.6294,394800.0],["1987-05-07",2.6167,2.6548,2.604,2.6421,463200.0],["1987-05-08",2.6421,2.6548,2.5786,2.6294,550400.0],["1987-05-11",2.604,2.7056,2.604,2.604,658400.0],["1987-05-12",2.5913,2.6421,2.5786,2.6421,251600.0],["1987-05-13",2.6167,2.6167,2.5532,2.5913,261200.0],["1987-05-14",2.6167,2.6167,2.5786,2.604,417200.0],["1987-05-15",2.5786,2.5913,2.5024,2.5278,491600.0],["1987-05-18",2.5416,2.5416,2.4905,2.5416,405600.0],["1987-05-19",2.5416,2.5416,2.4522,2.465,538800.0],["1987-05-20",2.4777,2.4777,2.4266,2.4266,390400.0],["1987-05-21",2.4522,2.5288,2.4394,2.4905,374000.0],["1987-05-22",2.516,2.5799,2.4777,2.516,391200.0],["1987-05-26",2.5288,2.5671,2.516,2.5544,261200.0],["1987-05-27",2.5416,2.5927,2.5288,2.5671,576800.0],["1987-05-28",2.5799,2.6055,2.5671,2.6055,408400.0],["1987-05-29",2.631,2.631,2.5927,2.6055,252000.0],["1987-06-01",2.631,2.6438,2.6055,2.6438,336800.0],["1987-06-02",2.6438,2.6438,2.5927,2.6182,350000.0],["1987-06-03",2.6438,2.6693,2.631,2.6438,295200.0],["1987-06-04",2.6565,2.6693,2.6182,2.631,324800.0],["1987-06-05",2.631,2.7204,2.631,2.6821,465200.0],["1987-06-08",2.6693,2.7459,2.6693,2.7204,506000.0],["1987-06-09",2.7204,2.7587,2.7076,2.7587,442000.0],["1987-06-10",2.7587,2.797,2.7332,2.7843,678800.0],["1987-06-11",2.7843,2.797,2.7459,2.797,311600.0],["1987-06-12",2.8098,2.8353,2.7843,2.8353,396000.0],["1987-06-15",2.8609,2.8737,2.8353,2.8353,592800.0],["1987-06-16",2.8226,2.8609,2.8226,2.8481,309200.0],["1987-06-17",2.8609,2.8609,2.8098,2.8353,226400.0],["1987-06-18",2.8353,2.8353,2.7587,2.8226,382000.0],["1987-06-19",2.8481,2.8609,2.8226,2.8609,1055600.0],["1987-06-22",2.8609,2.912,2.8609,2.912,544400.0],["1987-06-23",2.9503,2.9631,2.912,2.9375,960400.0],["1987-06-24",2.9503,2.9886,2.9247,2.9503,1026800.0],["1987-06-25",2.9503,3.0141,2.9503,2.9886,852400.0],["1987-06-26",2.9631,2.9631,2.9247,2.9503,337600.0],["1987-06-29",2.9247,2.9758,2.9247,2.9631,565200.0],["1987-06-30",2.9375,2.9631,2.8481,2.8609,580000.0],["1987-07-01",2.8226,2.8609,2.8098,2.8226,373600.0],["1987-07-02",2.8353,2.8737,2.8226,2.8481,222000.0],["1987-07-06",2.8481,2.8864,2.7843,2.8098,493200.0],["1987-07-07",2.797,2.8992,2.797,2.8481,399200.0],["1987-07-08",2.8481,2.8609,2.797,2.8226,183200.0],["1987-07-09",2.8353,2.8353,2.7843,2.7843,360400.0],["1987-07-10",2.797,2.8098,2.7459,2.8098,418800.0],["1987-07-13",2.8098,2.8098,2.7076,2.7459,351600.0],["1987-07-14",2.7459,2.797,2.7459,2.7843,478400.0],["1987-07-15",2.7843,2.797,2.7459,2.7843,299200.0],["1987-07-16",2.797,2.8864,2.7715,2.8864,476000.0],["1987-07-17",2.8737,2.8864,2.8226,2.8609,539600.0],["1987-07-20",2.8481,2.8609,2.8226,2.8353,342000.0],["1987-07-21",2.797,2.8226,2.7332,2.7459,478400.0],["1987-07-22",2.7204,2.7204,2.6949,2.7076,432000.0],["1987-07-23",2.7204,2.7204,2.6949,2.7076,304400.0],["1987-07-24",2.7204,2.7587,2.6949,2.7459,330000.0],["1987-07-27",2.7332,2.7715,2.6949,2.7715,375200.0],["1987-07-28",2.797,2.8098,2.7332,2.797,372800.0],["1987-07-29",2.7715,2.8226,2.7715,2.8226,322800.0],["1987-07-30",2.8353,2.8481,2.7715,2.8353,522400.0],["1987-07-31",2.8353,2.8481,2.8098,2.8353,374400.0],["1987-08-03",2.8098,2.912,2.7843,2.8737,744400.0],["1987-08-04",2.8609,2.8609,2.7587,2.7843,435600.0],["1987-08-05",2.797,2.8353,2.7587,2.7843,736400.0],["1987-08-06",2.7715,2.8226,2.7587,2.8226,717200.0],["1987-08-07",2.8226,2.8609,2.7843,2.8353,967600.0],["1987-08-10",2.8098,2.8737,2.8098,2.8481,1068800.0],["1987-08-11",2.8481,2.9247,2.8353,2.912,1797200.0],["1987-08-12",2.9247,3.0397,2.8992,2.9758,1751200.0],["1987-08-13",2.9886,3.1291,2.9886,3.078,2228400.0],["1987-08-14",3.0269,3.0908,3.0269,3.0908,968800.0],["1987-08-17",3.1036,3.1674,3.0652,3.078,471600.0],["1987-08-18",3.0652,3.078,2.9758,3.0141,665600.0],["1987-08-19",3.0301,3.0429,2.9916,3.0301,677200.0],["1987-08-20",3.0172,3.1585,3.0172,3.1199,1630400.0],["1987-08-21",3.1841,3.2869,3.1713,3.2355,2145200.0],["1987-08-24",3.2869,3.4024,3.197,3.2869,1797600.0],["1987-08-25",3.3382,3.4538,3.3382,3.4024,2225600.0],["1987-08-26",3.4152,3.4538,3.3511,3.3511,1333200.0],["1987-08-27",3.3511,3.3511,3.2612,3.2612,811600.0],["1987-08-28",3.3382,3.3767,3.2612,3.2869,1261200.0],["1987-08-31",3.274,3.3896,3.2612,3.3639,745200.0],["1987-09-01",3.3767,3.3767,3.2098,3.2355,800800.0],["1987-09-02",3.2227,3.2483,3.1456,3.1841,964400.0],["1987-09-03",3.2227,3.2612,3.1585,3.2612,746400.0],["1987-09-04",3.2612,3.2869,3.1328,3.1713,568800.0],["1987-09-08",3.1456,3.1585,3.0044,3.0814,874400.0],["1987-09-09",3.0557,3.0814,3.0301,3.0557,607600.0],["1987-09-10",3.0814,3.1328,3.0686,3.0943,1112800.0],["1987-09-11",3.1199,3.1713,3.1199,3.1585,608400.0],["1987-09-14",3.1841,3.2098,3.1585,3.197,571600.0],["1987-09-15",3.1585,3.1713,3.1199,3.1328,896000.0],["1987-09-16",3.1328,3.2483,3.1199,3.197,929200.0],["1987-09-17",3.2483,3.3125,3.2098,3.3125,600400.0],["1987-09-18",3.3125,3.3254,3.2483,3.2483,908800.0],["1987-09-21",3.2612,3.2869,3.1071,3.1199,692000.0],["1987-09-22",3.1071,3.274,3.0943,3.2612,566400.0],["1987-09-23",3.2612,3.2869,3.197,3.2612,685200.0],["1987-09-24",3.2483,3.3382,3.2355,3.3125,457600.0],["1987-09-25",3.3767,3.6335,3.3767,3.6207,3905600.0],["1987-09-28",3.8261,3.8775,3.4409,3.4794,5680000.0],["1987-09-29",3.4923,3.5822,3.4538,3.4923,1762400.0],["1987-09-30",3.4666,3.5308,3.4666,3.5051,1137200.0],["1987-10-01",3.4923,3.5693,3.4923,3.5436,1584000.0],["1987-10-02",3.5308,3.5436,3.4538,3.4666,537200.0],["1987-10-05",3.4923,3.6592,3.4666,3.6464,1096800.0],["1987-10-06",3.6464,3.8646,3.5308,3.7234,2466400.0],["1987-10-07",3.6849,3.7876,3.6335,3.7362,2048800.0],["1987-10-08",3.7619,3.7747,3.5051,3.595,1387600.0],["1987-10-09",3.5436,3.6207,3.4666,3.4923,836000.0],["1987-10-12",3.4923,3.5436,3.3125,3.3639,1069600.0],["1987-10-13",3.4152,3.4409,3.3511,3.4281,777200.0],["1987-10-14",3.3767,3.4024,3.1585,3.2612,986400.0],["1987-10-15",3.1328,3.274,3.1199,3.1328,1062400.0],["1987-10-16",3.1199,3.1841,2.8888,2.9145,1583600.0],["1987-10-19",2.799,3.4152,2.2212,2.2212,3262800.0],["1987-10-20",2.4138,2.6192,2.1313,2.5422,3061600.0],["1987-10-21",2.7733,2.9274,2.7476,2.9145,2545200.0],["1987-10-22",2.5935,2.9787,2.5679,2.7219,1749200.0],["1987-10-23",2.6449,2.8503,2.6192,2.7604,759600.0],["1987-10-26",2.5679,2.6321,2.3881,2.4651,1306800.0],["1987-10-27",2.4908,2.5935,2.3367,2.3881,1083600.0],["1987-10-28",2.3624,2.4908,2.3239,2.4266,731200.0],["1987-10-29",2.4395,2.6192,2.3881,2.5679,796000.0],["1987-10-30",2.6706,2.7476,2.6064,2.6321,826000.0],["1987-11-02",2.6064,2.6577,2.5807,2.6577,472000.0],["1987-11-03",2.6192,2.6192,2.4908,2.5935,528800.0],["1987-11-04",2.5679,2.6192,2.5037,2.5807,485200.0],["1987-11-05",2.555,2.6706,2.5422,2.6706,558800.0],["1987-11-06",2.6449,2.7476,2.6192,2.6449,593200.0],["1987-11-09",2.6064,2.6321,2.478,2.4908,531200.0],["1987-11-10",2.4651,2.5293,2.4395,2.5037,482400.0],["1987-11-11",2.5293,2.6192,2.5165,2.5679,446400.0],["1987-11-12",2.6706,2.6962,2.6064,2.6577,378400.0],["1987-11-13",2.6706,2.6962,2.6064,2.6064,288400.0],["1987-11-16",2.5966,2.6741,2.5578,2.5966,577200.0],["1987-11-17",2.5707,2.5836,2.5061,2.5707,704000.0],["1987-11-18",2.5707,2.6999,2.5449,2.687,1492400.0],["1987-11-19",2.6353,2.6611,2.532,2.5578,1132400.0],["1987-11-20",2.532,2.5966,2.4803,2.5836,778800.0],["1987-11-23",2.5836,2.6482,2.532,2.5836,562000.0],["1987-11-24",2.5966,2.6353,2.5578,2.5966,543200.0],["1987-11-25",2.6095,2.6224,2.5449,2.5707,723600.0],["1987-11-27",2.5578,2.5707,2.519,2.519,168800.0],["1987-11-30",2.4545,2.4932,2.3382,2.4803,1176000.0],["1987-12-01",2.4674,2.5449,2.4545,2.4545,417600.0],["1987-12-02",2.4415,2.4803,2.4157,2.4286,406000.0],["1987-12-03",2.4415,2.4415,2.2478,2.2736,778800.0],["1987-12-04",2.1961,2.2994,2.1703,2.2994,644000.0],["1987-12-07",2.2994,2.364,2.2736,2.364,401600.0],["1987-12-08",2.3769,2.4286,2.3511,2.4286,414400.0],["1987-12-09",2.4286,2.532,2.4028,2.5061,318000.0],["1987-12-10",2.4286,2.5449,2.3899,2.4932,695600.0],["1987-12-11",2.4932,2.5061,2.4545,2.4803,314800.0],["1987-12-14",2.4674,2.532,2.4545,2.532,476400.0],["1987-12-15",2.532,2.6353,2.532,2.5966,1068000.0],["1987-12-16",2.5966,2.8549,2.5578,2.8549,486800.0],["1987-12-17",2.6353,2.6741,2.6353,2.6353,891200.0],["1987-12-18",2.687,2.7128,2.6611,2.687,1431600.0],["1987-12-21",2.6741,2.7128,2.6611,2.6741,326800.0],["1987-12-22",2.6611,2.687,2.6482,2.687,498000.0],["1987-12-23",2.6999,2.7257,2.687,2.7128,278400.0],["1987-12-24",2.687,2.7128,2.6741,2.687,202400.0],["1987-12-28",2.6353,2.6353,2.5449,2.5966,434400.0],["1987-12-29",2.5836,2.5966,2.5449,2.5578,247200.0],["1987-12-30",2.5707,2.6095,2.5707,2.5966,226400.0],["1987-12-31",2.5836,2.6095,2.519,2.532,416000.0],["1988-01-04",2.5449,2.6482,2.532,2.6224,541600.0],["1988-01-05",2.6741,2.687,2.5836,2.6095,790400.0],["1988-01-06",2.6353,2.6741,2.6224,2.6353,469600.0],["1988-01-07",2.6224,2.6482,2.5966,2.6482,292400.0],["1988-01-08",2.6741,2.6741,2.4803,2.4803,424400.0],["1988-01-11",2.4803,2.4932,2.364,2.4932,642400.0],["1988-01-12",2.4803,2.4803,2.4028,2.4803,386400.0],["1988-01-13",2.4545,2.4932,2.4028,2.4286,287200.0],["1988-01-14",2.4028,2.4674,2.4028,2.4415,330400.0],["1988-01-15",2.5061,2.5707,2.4932,2.5061,536000.0],["1988-01-18",2.5578,2.5578,2.5061,2.519,228400.0],["1988-01-19",2.532,2.532,2.4674,2.5061,406400.0],["1988-01-20",2.4932,2.519,2.4286,2.4286,385200.0],["1988-01-21",2.4415,2.4932,2.4286,2.4674,336000.0],["1988-01-22",2.4803,2.5061,2.4803,2.4803,163200.0],["1988-01-25",2.5061,2.5449,2.4803,2.532,331600.0],["1988-01-26",2.532,2.5578,2.4674,2.4674,266800.0],["1988-01-27",2.4803,2.532,2.4674,2.4803,681600.0],["1988-01-28",2.4803,2.532,2.4286,2.532,614000.0],["1988-01-29",2.5449,2.6741,2.532,2.6741,780800.0],["1988-02-01",2.6999,2.7128,2.4545,2.6482,365200.0],["1988-02-02",2.6224,2.8162,2.6224,2.8162,2004400.0],["1988-02-03",2.8291,2.9195,2.6224,2.842,2945600.0],["1988-02-04",2.8549,2.8808,2.8032,2.8808,987600.0],["1988-02-05",2.8678,2.9066,2.8291,2.842,879600.0],["1988-02-08",2.7903,2.8032,2.7257,2.7387,369200.0],["1988-02-09",2.7387,2.7645,2.6482,2.7387,443200.0],["1988-02-10",2.7516,2.8162,2.7516,2.7774,684400.0],["1988-02-11",2.7645,2.7774,2.6224,2.6999,1018400.0],["1988-02-12",2.6999,2.7645,2.687,2.6999,526800.0],["1988-02-16",2.7128,2.7903,2.6999,2.7774,488000.0],["1988-02-17",2.7903,2.8032,2.6741,2.687,886000.0],["1988-02-18",2.6999,2.7645,2.687,2.7387,878800.0],["1988-02-19",2.7257,2.7774,2.7128,2.7645,639200.0],["1988-02-22",2.7516,2.7516,2.6999,2.7387,717200.0],["1988-02-23",2.7257,2.7387,2.687,2.687,411200.0],["1988-02-24",2.7031,2.7551,2.7031,2.7161,503600.0],["1988-02-25",2.7031,2.7291,2.5991,2.6121,1607200.0],["1988-02-26",2.6381,2.6771,2.6121,2.6641,691600.0],["1988-02-29",2.6641,2.7681,2.6641,2.7551,1001600.0],["1988-03-01",2.7421,2.7421,2.6511,2.7031,1109600.0],["1988-03-02",2.7031,2.7161,2.6641,2.6901,1210400.0],["1988-03-03",2.7031,2.7161,2.6381,2.6511,426400.0],["1988-03-04",2.6511,2.7291,2.6511,2.7291,1954000.0],["1988-03-07",2.7291,2.8331,2.7031,2.7941,1465600.0],["1988-03-08",2.8201,2.95,2.8071,2.898,5080000.0],["1988-03-09",2.937,2.937,2.859,2.885,2216000.0],["1988-03-10",2.8331,2.859,2.7681,2.7681,1061200.0],["1988-03-11",2.7681,2.7941,2.7291,2.7681,564800.0],["1988-03-14",2.7811,2.8201,2.7681,2.8071,352000.0],["1988-03-15",2.7811,2.8071,2.7421,2.7941,475200.0],["1988-03-16",2.7941,2.8071,2.7421,2.7811,384000.0],["1988-03-17",2.8071,2.859,2.7941,2.859,642000.0],["1988-03-18",2.898,2.898,2.7941,2.8201,1213600.0],["1988-03-21",2.7811,2.8071,2.7291,2.7941,837600.0],["1988-03-22",2.7811,2.8071,2.7551,2.7811,660000.0],["1988-03-23",2.7811,2.7941,2.7291,2.7551,602000.0],["1988-03-24",2.7161,2.7161,2.6511,2.6771,910000.0],["1988-03-25",2.6901,2.7031,2.5991,2.5991,1148400.0],["1988-03-28",2.5991,2.6511,2.5731,2.6381,390000.0],["1988-03-29",2.6641,2.6641,2.6251,2.6381,520800.0],["1988-03-30",2.6511,2.6511,2.5212,2.5212,1352400.0],["1988-03-31",2.5342,2.5731,2.4952,2.5731,784000.0],["1988-04-04",2.5731,2.5731,2.4952,2.5082,464000.0],["1988-04-05",2.5342,2.5991,2.5342,2.5731,778800.0],["1988-04-06",2.5861,2.6381,2.5601,2.6251,755600.0],["1988-04-07",2.6251,2.6511,2.5991,2.6121,352000.0],["1988-04-08",2.6251,2.6771,2.5991,2.6511,605600.0],["1988-04-11",2.6511,2.6511,2.6251,2.6511,394400.0],["1988-04-12",2.6511,2.7161,2.6511,2.6901,534800.0],["1988-04-13",2.6771,2.6901,2.6381,2.6641,424400.0],["1988-04-14",2.6121,2.6251,2.5082,2.5212,692000.0],["1988-04-15",2.5212,2.5472,2.4822,2.5212,764000.0],["1988-04-18",2.4952,2.5082,2.4172,2.4692,941200.0],["1988-04-19",2.4692,2.5212,2.4692,2.4692,492800.0],["1988-04-20",2.4822,2.4822,2.4302,2.4432,465200.0],["1988-04-21",2.4562,2.5212,2.4562,2.4822,648000.0],["1988-04-22",2.5082,2.5082,2.4692,2.4952,598000.0],["1988-04-25",2.4952,2.5082,2.4692,2.4822,306400.0],["1988-04-26",2.4952,2.5212,2.4562,2.4822,962000.0],["1988-04-27",2.4952,2.5472,2.4952,2.5342,970000.0],["1988-04-28",2.5472,2.5472,2.5082,2.5082,519200.0],["1988-04-29",2.5082,2.5212,2.4692,2.4952,500400.0],["1988-05-02",2.5212,2.5601,2.5082,2.5601,520400.0],["1988-05-03",2.5601,2.5731,2.5212,2.5342,481200.0],["1988-05-04",2.5342,2.5342,2.4692,2.4692,308800.0],["1988-05-05",2.4692,2.4822,2.4042,2.4172,817600.0],["1988-05-06",2.4302,2.4562,2.4042,2.4172,707600.0],["1988-05-09",2.4042,2.4822,2.3652,2.4172,641600.0],["1988-05-10",2.4042,2.4302,2.3652,2.4042,461600.0],["1988-05-11",2.3522,2.3652,2.3132,2.3652,703600.0],["1988-05-12",2.3392,2.4172,2.3132,2.4042,964800.0],["1988-05-13",2.4562,2.4952,2.4302,2.4822,969600.0],["1988-05-16",2.4822,2.4822,2.4302,2.4692,579600.0],["1988-05-17",2.4692,2.4822,2.3912,2.3912,446400.0],["1988-05-18",2.3912,2.4172,2.3132,2.3262,498400.0],["1988-05-19",2.3163,2.3686,2.3032,2.3686,575200.0],["1988-05-20",2.3948,2.4079,2.3425,2.3425,372000.0],["1988-05-23",2.3425,2.3555,2.2901,2.3163,470800.0],["1988-05-24",2.3032,2.3948,2.3032,2.3948,334400.0],["1988-05-25",2.3948,2.4079,2.3686,2.3686,221200.0],["1988-05-26",2.3817,2.4079,2.3686,2.4079,436800.0],["1988-05-27",2.4079,2.4079,2.3686,2.3948,626800.0],["1988-05-31",2.4079,2.4341,2.3817,2.4341,739200.0],["1988-06-01",2.4341,2.5257,2.3948,2.4995,1051600.0],["1988-06-02",2.4733,2.4864,2.4341,2.4471,304400.0],["1988-06-03",2.4471,2.4733,2.4341,2.4471,290800.0],["1988-06-06",2.4733,2.4995,2.4602,2.4864,332800.0],["1988-06-07",2.4995,2.5518,2.4864,2.5257,783600.0],["1988-06-08",2.5387,2.5518,2.4995,2.5387,659200.0],["1988-06-09",2.5518,2.5518,2.4733,2.4733,515600.0],["1988-06-10",2.4733,2.5126,2.4602,2.4602,365600.0],["1988-06-13",2.4864,2.4995,2.4602,2.4995,226000.0],["1988-06-14",2.5257,2.5649,2.4995,2.5126,1425600.0],["1988-06-15",2.4864,2.5126,2.4864,2.5126,352400.0],["1988-06-16",2.4995,2.4995,2.4471,2.4602,460000.0],["1988-06-17",2.4733,2.4733,2.421,2.4341,808000.0],["1988-06-20",2.4471,2.4602,2.4079,2.421,449200.0],["1988-06-21",2.4341,2.4602,2.4079,2.4602,567600.0],["1988-06-22",2.4733,2.6565,2.4733,2.6173,4970400.0],["1988-06-23",2.6173,2.7481,2.5387,2.5649,5690400.0],["1988-06-24",2.5911,2.5911,2.5126,2.5518,1171200.0],["1988-06-27",2.5518,2.578,2.5126,2.5126,981200.0],["1988-06-28",2.5257,2.6173,2.5126,2.6042,945200.0],["1988-06-29",2.6042,2.6173,2.5387,2.5649,882000.0],["1988-06-30",2.578,2.578,2.5518,2.578,447600.0],["1988-07-01",2.5649,2.5911,2.5387,2.5387,259600.0],["1988-07-05",2.5649,2.6042,2.5387,2.578,399600.0],["1988-07-06",2.5911,2.5911,2.5257,2.5387,678400.0],["1988-07-07",2.5257,2.5518,2.4995,2.4995,596400.0],["1988-07-08",2.5126,2.5257,2.4864,2.4864,270000.0],["1988-07-11",2.4864,2.5387,2.4733,2.5387,401600.0],["1988-07-12",2.5257,2.5387,2.4733,2.5126,357200.0],["1988-07-13",2.5387,2.5649,2.4864,2.5387,372800.0],["1988-07-14",2.5126,2.5387,2.5126,2.5257,278000.0],["1988-07-15",2.5126,2.5518,2.5126,2.5518,356400.0],["1988-07-18",2.5257,2.5257,2.4864,2.5126,314000.0],["1988-07-19",2.5257,2.5387,2.4864,2.5126,347600.0],["1988-07-20",2.5257,2.5518,2.5126,2.5518,818000.0],["1988-07-21",2.5257,2.6173,2.5126,2.5126,1549600.0],["1988-07-22",2.5126,2.578,2.4733,2.4864,1160000.0],["1988-07-25",2.4995,2.5911,2.4733,2.5257,510400.0],["1988-07-26",2.5387,2.578,2.4864,2.4995,584800.0],["1988-07-27",2.5126,2.5126,2.4602,2.4733,482400.0],["1988-07-28",2.4733,2.5257,2.4733,2.5126,540400.0],["1988-07-29",2.5257,2.578,2.5257,2.578,773600.0],["1988-08-01",2.578,2.578,2.5387,2.5518,593600.0],["1988-08-02",2.5518,2.5911,2.5518,2.5649,569600.0],["1988-08-03",2.5649,2.578,2.4995,2.5518,1870400.0],["1988-08-04",2.5518,2.5518,2.4995,2.5126,956400.0],["1988-08-05",2.5257,2.5518,2.4864,2.4995,655200.0],["1988-08-08",2.6042,2.6303,2.5649,2.578,1662800.0],["1988-08-09",2.6173,2.6173,2.5911,2.6042,1887200.0],["1988-08-10",2.5911,2.5911,2.5257,2.5518,628800.0],["1988-08-11",2.5518,2.5649,2.5387,2.5649,977200.0],["1988-08-12",2.5649,2.5649,2.5257,2.5387,739200.0],["1988-08-15",2.5257,2.6173,2.5126,2.5126,282400.0],["1988-08-16",2.4995,2.5518,2.4995,2.5126,528000.0],["1988-08-17",2.5257,2.5387,2.4995,2.5387,493200.0],["1988-08-18",2.5387,2.5387,2.4995,2.4995,328400.0],["1988-08-19",2.5048,2.5179,2.5048,2.5179,438400.0],["1988-08-22",2.5179,2.5179,2.4652,2.4652,428800.0],["1988-08-23",2.4784,2.4784,2.4125,2.4125,620000.0],["1988-08-24",2.4388,2.4784,2.4125,2.4784,1026400.0],["1988-08-25",2.452,2.4652,2.4257,2.4388,400000.0],["1988-08-26",2.4388,2.4652,2.4388,2.4652,212800.0],["1988-08-29",2.4916,2.5048,2.4652,2.4916,316000.0],["1988-08-30",2.5048,2.5311,2.4784,2.5179,627200.0],["1988-08-31",2.5443,2.5443,2.4916,2.5048,476400.0],["1988-09-01",2.5048,2.5179,2.452,2.4916,711600.0],["1988-09-02",2.5179,2.5707,2.5048,2.5443,522000.0],["1988-09-06",2.5575,2.5839,2.5443,2.5839,623200.0],["1988-09-07",2.597,2.597,2.5311,2.5575,800800.0],["1988-09-08",2.5311,2.5707,2.5311,2.5575,720800.0],["1988-09-09",2.5575,2.597,2.5311,2.5707,545600.0],["1988-09-12",2.5707,2.6102,2.5707,2.5839,338400.0],["1988-09-13",2.597,2.6366,2.5707,2.6366,646400.0],["1988-09-14",2.6366,2.663,2.6102,2.6366,1052800.0],["1988-09-15",2.6366,2.6893,2.597,2.597,1930800.0],["1988-09-16",2.597,2.6234,2.5839,2.597,2045200.0],["1988-09-19",2.597,2.6102,2.5443,2.5839,1907600.0],["1988-09-20",2.5839,2.6102,2.5707,2.5839,1545600.0],["1988-09-21",2.5839,2.6234,2.5839,2.6102,816800.0],["1988-09-22",2.6234,2.6366,2.6102,2.6234,534000.0],["1988-09-23",2.6234,2.6366,2.6102,2.6366,716800.0],["1988-09-26",2.6234,2.6366,2.6102,2.6366,371600.0],["1988-09-27",2.6234,2.6498,2.6102,2.6366,510000.0],["1988-09-28",2.6498,2.6761,2.6366,2.6498,746400.0],["1988-09-29",2.663,2.6761,2.5575,2.6761,801600.0],["1988-09-30",2.663,2.6893,2.6366,2.6366,912000.0],["1988-10-03",2.6366,2.663,2.597,2.6366,488400.0],["1988-10-04",2.6893,2.7289,2.6761,2.6893,1252800.0],["1988-10-05",2.7157,2.7684,2.6893,2.7684,1510000.0],["1988-10-06",2.7684,2.7684,2.7157,2.7421,557200.0],["1988-10-07",2.7552,2.808,2.7289,2.7816,1455200.0],["1988-10-10",2.808,2.8211,2.7684,2.7816,559200.0],["1988-10-11",2.7948,2.8211,2.7816,2.8211,1306000.0],["1988-10-12",2.8211,2.8211,2.7552,2.7816,534000.0],["1988-10-13",2.7684,2.808,2.7684,2.7948,393600.0],["1988-10-14",2.808,2.8211,2.7684,2.7816,615200.0],["1988-10-17",2.7552,2.808,2.7552,2.7948,432400.0],["1988-10-18",2.8212,2.8607,2.808,2.8607,1005200.0],["1988-10-19",2.8607,2.9002,2.8343,2.8871,1767600.0],["1988-10-20",2.9002,2.9662,2.9002,2.953,1810000.0],["1988-10-21",2.953,3.0189,2.9266,2.9925,1532800.0],["1988-10-24",2.9925,3.0189,2.953,2.9662,1573600.0],["1988-10-25",2.9398,2.9793,2.8739,2.9266,1144400.0],["1988-10-26",2.9134,2.9266,2.8607,2.8739,759600.0],["1988-10-27",2.8739,2.8739,2.7684,2.8475,929200.0],["1988-10-28",2.8475,2.8871,2.8343,2.8739,546000.0],["1988-10-31",2.8607,2.8871,2.8212,2.8871,610400.0],["1988-11-01",2.8871,2.8871,2.8343,2.8343,307200.0],["1988-11-02",2.8475,2.8475,2.7948,2.808,553600.0],["1988-11-03",2.8211,2.8475,2.808,2.8475,458000.0],["1988-11-04",2.8475,2.8475,2.808,2.808,519600.0],["1988-11-07",2.7157,2.7552,2.7025,2.7157,1833200.0],["1988-11-08",2.7289,2.7552,2.7025,2.7157,458400.0],["1988-11-09",2.7289,2.7289,2.6761,2.6893,430000.0],["1988-11-10",2.7025,2.7289,2.6893,2.7157,572400.0],["1988-11-11",2.7289,2.7289,2.6498,2.6761,462000.0],["1988-11-14",2.6761,2.6893,2.6234,2.6234,529600.0],["1988-11-15",2.6366,2.663,2.6234,2.6366,335600.0],["1988-11-16",2.6366,2.6498,2.6102,2.6366,650000.0],["1988-11-17",2.6366,2.6498,2.6234,2.6234,680800.0],["1988-11-18",2.6287,2.6685,2.6287,2.6685,387600.0],["1988-11-21",2.642,2.642,2.5889,2.642,468400.0],["1988-11-22",2.642,2.642,2.5889,2.6154,210400.0],["1988-11-23",2.6154,2.6287,2.6022,2.6287,206000.0],["1988-11-25",2.6022,2.6154,2.5889,2.6022,205600.0],["1988-11-28",2.6022,2.642,2.5889,2.6287,435200.0],["1988-11-29",2.6154,2.6287,2.5889,2.6154,303600.0],["1988-11-30",2.5889,2.6685,2.5889,2.6553,408000.0],["1988-12-01",2.6553,2.6553,2.6154,2.6287,268800.0],["1988-12-02",2.6154,2.6287,2.5889,2.6154,438000.0],["1988-12-05",2.6287,2.6685,2.6154,2.642,433600.0],["1988-12-06",2.6553,2.7217,2.642,2.7217,501200.0],["1988-12-07",2.7084,2.7349,2.6951,2.7084,498400.0],["1988-12-08",2.7084,2.7217,2.6685,2.6818,338000.0],["1988-12-09",2.6553,2.7349,2.6553,2.7349,509600.0],["1988-12-12",2.7349,2.7615,2.7217,2.7217,360400.0],["1988-12-13",2.7217,2.7217,2.6818,2.7084,260800.0],["1988-12-14",2.6951,2.7084,2.6553,2.6818,185200.0],["1988-12-15",2.6951,2.6951,2.642,2.642,288400.0],["1988-12-16",2.642,2.6685,2.6287,2.6685,641600.0],["1988-12-19",2.6553,2.6818,2.6287,2.6818,675200.0],["1988-12-20",2.6951,2.788,2.6685,2.7482,810400.0],["1988-12-21",2.7748,2.8146,2.7615,2.788,442800.0],["1988-12-22",2.8013,2.8013,2.7482,2.7748,564800.0],["1988-12-23",2.788,2.8013,2.7615,2.788,200400.0],["1988-12-27",2.788,2.8013,2.7615,2.7615,198000.0],["1988-12-28",2.7615,2.788,2.7482,2.7615,587600.0],["1988-12-29",2.7615,2.7748,2.6951,2.7482,400800.0],["1988-12-30",2.7482,2.7615,2.7349,2.7615,323200.0],["1989-01-03",2.7615,2.7615,2.6818,2.7084,870400.0],["1989-01-04",2.7217,2.788,2.7084,2.788,592400.0],["1989-01-05",2.788,2.8013,2.7748,2.8013,621200.0],["1989-01-06",2.8013,2.8146,2.7482,2.7482,516800.0],["1989-01-09",2.7615,2.7748,2.7217,2.7482,235600.0],["1989-01-10",2.7482,2.7615,2.7084,2.7217,267200.0],["1989-01-11",2.7349,2.7349,2.6818,2.6951,358400.0],["1989-01-12",2.7217,2.7482,2.7084,2.7217,553200.0],["1989-01-13",2.7217,2.7482,2.7084,2.7482,377200.0],["1989-01-16",2.7615,2.7748,2.7217,2.7217,488400.0],["1989-01-17",2.7084,2.7349,2.6951,2.7217,258000.0],["1989-01-18",2.7084,2.7217,2.6818,2.7217,454400.0],["1989-01-19",2.7349,2.7482,2.7084,2.7349,295600.0],["1989-01-20",2.7349,2.7349,2.7084,2.7217,594000.0],["1989-01-23",2.7217,2.7217,2.6818,2.6818,281600.0],["1989-01-24",2.6818,2.7084,2.6685,2.6818,586800.0],["1989-01-25",2.6951,2.6951,2.6553,2.6553,526000.0],["1989-01-26",2.6553,2.7084,2.6287,2.7084,912400.0],["1989-01-27",2.7217,2.7615,2.7084,2.7217,1150400.0],["1989-01-30",2.7217,2.7349,2.6951,2.7349,439200.0],["1989-01-31",2.7217,2.7349,2.6818,2.7217,537200.0],["1989-02-01",2.7349,2.7482,2.7217,2.7349,978000.0],["1989-02-02",2.7615,2.8013,2.7482,2.7748,1464800.0],["1989-02-03",2.7748,2.8013,2.7615,2.7615,758000.0],["1989-02-06",2.7748,2.8013,2.7615,2.8013,1006000.0],["1989-02-07",2.788,2.8677,2.788,2.8544,1184400.0],["1989-02-08",2.8677,2.8942,2.8279,2.8411,1464400.0],["1989-02-09",2.8146,2.8544,2.7615,2.788,559600.0],["1989-02-10",2.7748,2.788,2.7349,2.7615,704800.0],["1989-02-13",2.7748,2.8146,2.7615,2.8146,478400.0],["1989-02-14",2.8146,2.8411,2.8013,2.8279,641600.0],["1989-02-15",2.8279,2.8411,2.788,2.8279,1116000.0],["1989-02-16",2.8146,2.8279,2.788,2.788,250800.0],["1989-02-17",2.8146,2.8279,2.7615,2.8279,634800.0],["1989-02-21",2.8198,2.8198,2.7797,2.7931,619200.0],["1989-02-22",2.7931,2.7931,2.7263,2.7397,624000.0],["1989-02-23",2.7397,2.7397,2.6862,2.7129,498800.0],["1989-02-24",2.6996,2.7263,2.6595,2.7129,588800.0],["1989-02-27",2.6996,2.7931,2.6595,2.6728,279600.0],["1989-02-28",2.6996,2.7129,2.6862,2.7129,315600.0],["1989-03-01",2.7129,2.7397,2.6862,2.6862,352000.0],["1989-03-02",2.6862,2.7263,2.6728,2.7263,199200.0],["1989-03-03",2.7129,2.7263,2.6996,2.6996,202000.0],["1989-03-06",2.7263,2.8198,2.7129,2.7931,1003600.0],["1989-03-07",2.8065,2.8065,2.7798,2.8065,477600.0],["1989-03-08",2.7664,2.8332,2.7664,2.8332,633200.0],["1989-03-09",2.8332,2.8332,2.8065,2.8198,259600.0],["1989-03-10",2.7931,2.8065,2.7664,2.7664,364400.0],["1989-03-13",2.7664,2.7931,2.7664,2.7664,442000.0],["1989-03-14",2.7664,2.7798,2.7397,2.753,422800.0],["1989-03-15",2.753,2.8065,2.753,2.753,396800.0],["1989-03-16",2.7664,2.8466,2.753,2.8332,728000.0],["1989-03-17",2.753,2.7798,2.7397,2.753,1120800.0],["1989-03-20",2.7397,2.753,2.6996,2.7129,374800.0],["1989-03-21",2.7129,2.7263,2.6996,2.7129,237200.0],["1989-03-22",2.7129,2.7664,2.6996,2.7263,356800.0],["1989-03-23",2.7397,2.753,2.7263,2.7397,280400.0],["1989-03-27",2.7129,2.7664,2.6996,2.7397,307600.0],["1989-03-28",2.7397,2.7664,2.7263,2.7664,254400.0],["1989-03-29",2.7798,2.7931,2.753,2.7798,343200.0],["1989-03-30",2.7664,2.8065,2.753,2.7798,253200.0],["1989-03-31",2.7931,2.8332,2.7798,2.8332,340400.0],["1989-04-03",2.8065,2.8332,2.7798,2.8065,276000.0],["1989-04-04",2.8065,2.8867,2.7931,2.8867,942000.0],["1989-04-05",2.9,2.9268,2.8733,2.8867,762000.0],["1989-04-06",2.8733,2.8867,2.8466,2.8733,378800.0],["1989-04-07",2.8599,2.9,2.8599,2.8733,680000.0],["1989-04-10",2.8867,2.9134,2.8733,2.9134,564400.0],["1989-04-11",2.9134,3.0069,2.9,3.0069,2026400.0],["1989-04-12",3.0203,3.0337,2.9535,2.9668,1338000.0],["1989-04-13",2.9802,2.9802,2.9401,2.9535,571600.0],["1989-04-14",2.9936,3.0069,2.9535,2.9936,885200.0],["1989-04-17",2.9802,2.9936,2.9535,2.9668,362000.0],["1989-04-18",2.9936,3.047,2.9802,3.0337,917200.0],["1989-04-19",3.0337,3.0337,3.0069,3.0337,587200.0],["1989-04-20",3.0337,3.047,2.9936,3.0069,838000.0],["1989-04-21",3.0069,3.1139,3.0069,3.0871,1074000.0],["1989-04-24",3.1005,3.1005,3.047,3.0604,446000.0],["1989-04-25",3.0738,3.0871,3.047,3.0604,460000.0],["1989-04-26",3.0604,3.0738,3.047,3.0738,1037200.0],["1989-04-27",3.0738,3.1005,3.0604,3.0871,588800.0],["1989-04-28",3.0871,3.0871,3.0337,3.0337,472800.0],["1989-05-01",3.0069,3.0203,2.9668,3.0069,386400.0],["1989-05-02",2.9802,2.9936,2.9401,2.9401,505200.0],["1989-05-03",2.9401,2.9535,2.9268,2.9401,598800.0],["1989-05-04",2.9669,3.1272,2.9669,3.0738,1243200.0],["1989-05-05",3.1139,3.1539,3.0337,3.0337,976800.0],["1989-05-08",3.0604,3.1272,3.0337,3.0871,522000.0],["1989-05-09",3.1005,3.1406,3.0738,3.1005,587200.0],["1989-05-10",3.1139,3.1272,3.0738,3.0871,320000.0],["1989-05-11",3.1005,3.1139,3.047,3.047,398400.0],["1989-05-12",3.1139,3.1272,3.1005,3.1272,859600.0],["1989-05-15",3.1272,3.1406,3.0604,3.1005,590800.0],["1989-05-16",3.0738,3.0871,3.047,3.0604,431600.0],["1989-05-17",3.0604,3.1005,3.0337,3.1005,369600.0],["1989-05-18",3.1139,3.1673,3.1005,3.1005,769200.0],["1989-05-19",3.1193,3.1596,3.0924,3.0924,855200.0],["1989-05-22",3.1328,3.1328,3.079,3.1059,1112800.0],["1989-05-23",3.0924,3.0924,2.9983,2.9983,779200.0],["1989-05-24",2.9983,3.1059,2.9983,3.0386,510800.0],["1989-05-25",3.0521,3.079,3.0386,3.0655,280800.0],["1989-05-26",3.0655,3.1059,3.0655,3.1059,347600.0],["1989-05-30",3.1059,3.1328,3.0655,3.079,712800.0],["1989-05-31",3.0924,3.1059,3.0655,3.079,311600.0],["1989-06-01",3.0521,3.0924,3.0521,3.0521,380800.0],["1989-06-02",3.1059,3.1193,3.079,3.1193,1026400.0],["1989-06-05",3.1731,3.2403,3.1731,3.2,2556000.0],["1989-06-06",3.2134,3.3076,3.1193,3.2941,2784000.0],["1989-06-07",3.2807,3.3613,3.2807,3.321,1978800.0],["1989-06-08",3.3613,3.3613,3.2672,3.2807,1111200.0],["1989-06-09",3.2941,3.3076,3.2672,3.2941,611600.0],["1989-06-12",3.3076,3.3344,3.2807,3.3076,478800.0],["1989-06-13",3.321,3.321,3.2672,3.2941,634400.0],["1989-06-14",3.2941,3.3344,3.2807,3.2807,841200.0],["1989-06-15",3.3344,3.3882,3.3344,3.3344,1494400.0],["1989-06-16",3.321,3.3613,3.3075,3.3344,1473600.0],["1989-06-19",3.321,3.3344,3.3076,3.3076,375200.0],["1989-06-20",3.3344,3.4151,3.3344,3.4151,1024800.0],["1989-06-21",3.4017,3.4823,3.4017,3.4554,1268400.0],["1989-06-22",3.4554,3.5496,3.4554,3.5496,1039600.0],["1989-06-23",3.563,3.6571,3.5361,3.6168,2192400.0],["1989-06-26",3.6437,3.6571,3.5092,3.563,1489200.0],["1989-06-27",3.563,3.5899,3.4823,3.4958,902400.0],["1989-06-28",3.4689,3.4689,3.4017,3.4554,1110000.0],["1989-06-29",3.4151,3.4286,3.3075,3.321,1202800.0],["1989-06-30",3.3344,3.5765,3.3075,3.563,1501200.0],["1989-07-03",3.563,3.5765,3.5092,3.563,862400.0],["1989-07-05",3.563,3.5765,3.5092,3.5361,781600.0],["1989-07-06",3.5227,3.5361,3.4823,3.5092,732800.0],["1989-07-07",3.5361,3.5765,3.5092,3.5496,573600.0],["1989-07-10",3.5496,3.5765,3.5227,3.5496,455200.0],["1989-07-11",3.5765,3.6033,3.563,3.6033,814400.0],["1989-07-12",3.5765,3.5899,3.563,3.5765,372400.0],["1989-07-13",3.5765,3.6302,3.563,3.6033,506000.0],["1989-07-14",3.6168,3.6302,3.563,3.6033,583200.0],["1989-07-17",3.5765,3.6033,3.5496,3.563,454400.0],["1989-07-18",3.563,3.5765,3.5496,3.563,364800.0],["1989-07-19",3.5765,3.6033,3.5361,3.5899,927600.0],["1989-07-20",3.5765,3.6033,3.5361,3.5496,532800.0],["1989-07-21",3.5496,3.6033,3.5361,3.6033,468800.0],["1989-07-24",3.6033,3.6033,3.4958,3.4958,755200.0],["1989-07-25",3.5092,3.5765,3.4823,3.5361,1046000.0],["1989-07-26",3.5496,3.684,3.5092,3.684,1368400.0],["1989-07-27",3.7378,3.7647,3.7109,3.7512,1173200.0],["1989-07-28",3.7378,3.805,3.6975,3.7378,763600.0],["1989-07-31",3.7512,3.7916,3.7244,3.7647,965200.0],["1989-08-01",3.7916,3.8185,3.6975,3.7109,1060400.0],["1989-08-02",3.7109,3.7378,3.6706,3.6975,507600.0],["1989-08-03",3.7109,3.7647,3.7109,3.7378,408800.0],["1989-08-04",3.7512,3.7512,3.684,3.6975,508400.0],["1989-08-07",3.6975,3.7512,3.6706,3.7244,502800.0],["1989-08-08",3.6975,3.7244,3.6571,3.684,594400.0],["1989-08-09",3.6571,3.6706,3.5765,3.5765,560000.0],["1989-08-10",3.563,3.563,3.5092,3.563,566000.0],["1989-08-11",3.6168,3.6437,3.5227,3.5227,671200.0],["1989-08-14",3.5092,3.563,3.4554,3.4823,842000.0],["1989-08-15",3.5092,3.5227,3.4554,3.4689,502800.0],["1989-08-16",3.4823,3.4958,3.4689,3.4823,603200.0],["1989-08-17",3.4689,3.4823,3.3613,3.4151,1126000.0],["1989-08-18",3.4151,3.5092,3.4017,3.4958,872000.0],["1989-08-21",3.5169,3.5575,3.3816,3.4222,677200.0],["1989-08-22",3.4357,3.4763,3.4087,3.4493,486400.0],["1989-08-23",3.4493,3.4763,3.4087,3.4357,988000.0],["1989-08-24",3.4357,3.5034,3.4222,3.4898,1546800.0],["1989-08-25",3.4763,3.571,3.4628,3.5439,1086000.0],["1989-08-28",3.5439,3.6251,3.5304,3.6116,925600.0],["1989-08-29",3.6251,3.6386,3.5169,3.571,422000.0],["1989-08-30",3.5845,3.6251,3.5304,3.598,459200.0],["1989-08-31",3.5845,3.598,3.5304,3.571,454400.0],["1989-09-01",3.571,3.6116,3.5575,3.598,312000.0],["1989-09-05",3.5845,3.6116,3.5575,3.571,212800.0],["1989-09-06",3.571,3.571,3.4898,3.5304,623600.0],["1989-09-07",3.5575,3.5845,3.5304,3.5575,738000.0],["1989-09-08",3.5304,3.5575,3.4898,3.5439,1008400.0],["1989-09-11",3.5169,3.5439,3.5034,3.5304,338800.0],["1989-09-12",3.5439,3.5439,3.5169,3.5439,362400.0],["1989-09-13",3.5169,3.5439,3.4493,3.5169,380000.0],["1989-09-14",3.4493,3.4628,3.4087,3.4357,238000.0],["1989-09-15",3.4087,3.4628,3.3816,3.4628,852800.0],["1989-09-18",3.4357,3.4493,3.3951,3.4357,250800.0],["1989-09-19",3.4493,3.5439,3.4357,3.5304,818000.0],["1989-09-20",3.5439,3.598,3.5439,3.571,459200.0],["1989-09-21",3.5845,3.598,3.571,3.571,312000.0],["1989-09-22",3.571,3.5845,3.5575,3.5845,468400.0],["1989-09-25",3.5575,3.571,3.4898,3.5169,318400.0],["1989-09-26",3.5169,3.5575,3.4898,3.5575,441600.0],["1989-09-27",3.5304,3.5845,3.5169,3.5439,269600.0],["1989-09-28",3.5575,3.571,3.5439,3.571,351200.0],["1989-09-29",3.571,3.598,3.5575,3.571,420000.0],["1989-10-02",3.5439,3.598,3.5169,3.598,430000.0],["1989-10-03",3.5845,3.6386,3.5845,3.6251,732400.0],["1989-10-04",3.6251,3.6522,3.5845,3.6522,500000.0],["1989-10-05",3.6251,3.6522,3.5845,3.6116,392800.0],["1989-10-06",3.6251,3.7333,3.598,3.6792,2012000.0],["1989-10-09",3.7198,3.7198,3.6792,3.6927,376400.0],["1989-10-10",3.7198,3.7604,3.7063,3.7604,1211200.0],["1989-10-11",3.7604,3.9092,3.7468,3.9092,1925600.0],["1989-10-12",3.9092,3.9227,3.8145,3.8415,890400.0],["1989-10-13",3.8009,3.8415,3.5304,3.5304,940400.0],["1989-10-16",3.4357,3.7063,3.3816,3.6792,1824800.0],["1989-10-17",3.6792,3.7333,3.5304,3.7333,736000.0],["1989-10-18",3.7333,3.8415,3.7063,3.7874,672400.0],["1989-10-19",3.8009,3.855,3.7874,3.8145,548800.0],["1989-10-20",3.828,3.8686,3.7874,3.8415,455200.0],["1989-10-23",3.8145,3.855,3.7333,3.7874,454800.0],["1989-10-24",3.7604,3.7874,3.6521,3.7333,787600.0],["1989-10-25",3.7063,3.7874,3.7063,3.7198,394800.0],["1989-10-26",3.7333,3.7333,3.6386,3.7063,1150800.0],["1989-10-27",3.6927,3.7198,3.6386,3.6657,348000.0],["1989-10-30",3.6386,3.6522,3.598,3.6386,272800.0],["1989-10-31",3.6251,3.7063,3.6251,3.7063,757600.0],["1989-11-01",3.7063,3.7198,3.6657,3.6792,389200.0],["1989-11-02",3.6792,3.6927,3.6521,3.6792,316800.0],["1989-11-03",3.6521,3.6792,3.6386,3.6792,288400.0],["1989-11-06",3.6657,3.6792,3.6116,3.6116,281600.0],["1989-11-07",3.598,3.6657,3.5575,3.6386,496800.0],["1989-11-08",3.6792,3.7063,3.6521,3.6792,505600.0],["1989-11-09",3.6792,3.7063,3.6657,3.6657,191600.0],["1989-11-10",3.6792,3.7333,3.6792,3.7063,196800.0],["1989-11-13",3.6792,3.7333,3.6657,3.7198,346800.0],["1989-11-14",3.7198,3.7333,3.6792,3.7063,233200.0],["1989-11-15",3.6792,3.8009,3.6792,3.8009,604000.0],["1989-11-16",3.8009,3.855,3.7874,3.855,658000.0],["1989-11-17",3.855,3.9903,3.828,3.9497,2022800.0],["1989-11-20",3.903,3.9302,3.835,3.8622,622800.0],["1989-11-21",3.8486,3.8622,3.7806,3.7942,469200.0],["1989-11-22",3.8214,3.8214,3.7398,3.7942,453600.0],["1989-11-24",3.7806,3.8622,3.7806,3.8622,243600.0],["1989-11-27",3.8486,3.8894,3.8078,3.835,413200.0],["1989-11-28",3.835,3.835,3.7806,3.8214,353200.0],["1989-11-29",3.8078,3.8078,3.7398,3.7398,325200.0],["1989-11-30",3.767,3.8214,3.699,3.7534,2191200.0],["1989-12-01",3.7806,3.8758,3.767,3.8486,782000.0],["1989-12-04",3.8214,3.8622,3.767,3.767,420800.0],["1989-12-05",3.767,3.7806,3.6854,3.6854,624000.0],["1989-12-06",3.699,3.7534,3.6718,3.7534,432400.0],["1989-12-07",3.7534,3.7942,3.7262,3.7806,347600.0],["1989-12-08",3.7942,3.835,3.767,3.8214,386800.0],["1989-12-11",3.7942,3.835,3.7262,3.7942,274800.0],["1989-12-12",3.7806,3.8486,3.767,3.835,316800.0],["1989-12-13",3.8078,3.8486,3.7942,3.8214,375600.0],["1989-12-14",3.8214,3.8214,3.7806,3.8078,344800.0],["1989-12-15",3.835,3.835,3.767,3.835,735200.0],["1989-12-18",3.8214,3.835,3.7398,3.767,556800.0],["1989-12-19",3.7534,3.8758,3.7398,3.8622,461200.0],["1989-12-20",3.835,3.903,3.8214,3.8486,336000.0],["1989-12-21",3.8486,3.9166,3.8486,3.8894,287600.0],["1989-12-22",3.8622,3.8894,3.8622,3.8622,98400.0],["1989-12-26",3.8622,3.8622,3.8214,3.835,50400.0],["1989-12-27",3.8214,3.8894,3.8214,3.8894,145600.0],["1989-12-28",3.8622,3.8894,3.835,3.8758,245600.0],["1989-12-29",3.8622,3.9166,3.8622,3.903,177200.0],["1990-01-02",3.8758,3.9437,3.8486,3.9437,530800.0],["1990-01-03",3.9709,3.9845,3.903,3.9166,619600.0],["1990-01-04",3.903,3.9301,3.8486,3.8894,719600.0],["1990-01-05",3.8894,3.903,3.8486,3.8622,307200.0],["1990-01-08",3.8214,3.8758,3.8214,3.8486,312400.0],["1990-01-09",3.8486,3.8622,3.7534,3.7534,395600.0],["1990-01-10",3.7398,3.7806,3.699,3.7398,595600.0],["1990-01-11",3.7262,3.7806,3.7262,3.7398,129200.0],["1990-01-12",3.7126,3.7398,3.6854,3.6854,288400.0],["1990-01-15",3.6854,3.699,3.631,3.6446,449600.0],["1990-01-16",3.6038,3.6854,3.6038,3.6718,236400.0],["1990-01-17",3.6582,3.699,3.6038,3.631,338800.0],["1990-01-18",3.6174,3.6446,3.6038,3.6446,256000.0],["1990-01-19",3.6718,3.6854,3.6446,3.6446,967200.0],["1990-01-22",3.6174,3.6446,3.5494,3.5494,495600.0],["1990-01-23",3.5766,3.6174,3.5494,3.6038,346800.0],["1990-01-24",3.6038,3.6038,3.5086,3.563,395200.0],["1990-01-25",3.5766,3.6038,3.495,3.495,348800.0],["1990-01-26",3.5086,3.5086,3.427,3.5086,520000.0],["1990-01-29",3.4814,3.495,3.4134,3.4542,250000.0],["1990-01-30",3.4406,3.4542,3.3454,3.359,1165600.0],["1990-01-31",3.3726,3.4678,3.3726,3.4678,311200.0],["1990-02-01",3.4678,3.495,3.427,3.4814,355200.0],["1990-02-02",3.4542,3.495,3.4542,3.4814,221200.0],["1990-02-05",3.4678,3.4814,3.427,3.4542,260800.0],["1990-02-06",3.4542,3.4542,3.3862,3.4406,186400.0],["1990-02-07",3.4134,3.5086,3.3726,3.495,348800.0],["1990-02-08",3.4406,3.4542,3.3998,3.427,428800.0],["1990-02-09",3.4678,3.4814,3.427,3.4542,188000.0],["1990-02-12",3.427,3.4542,3.3726,3.3726,414000.0],["1990-02-13",3.3726,3.3862,3.3318,3.3726,454400.0],["1990-02-14",3.3318,3.3726,3.3182,3.3454,312800.0],["1990-02-15",3.3454,3.359,3.291,3.3046,354000.0],["1990-02-16",3.3182,3.3182,3.2638,3.2774,874800.0],["1990-02-20",3.2851,3.2987,3.2303,3.2851,374800.0],["1990-02-21",3.0934,3.2303,3.0934,3.1619,2087200.0],["1990-02-22",3.2303,3.2714,3.2029,3.2166,565600.0],["1990-02-23",3.2029,3.244,3.1892,3.2303,358400.0],["1990-02-26",3.2303,3.2577,3.1892,3.2029,226000.0],["1990-02-27",3.1892,3.2166,3.1892,3.1892,772800.0],["1990-02-28",3.1892,3.2029,3.1619,3.1756,1275600.0],["1990-03-01",3.1756,3.3124,3.1756,3.2987,596400.0],["1990-03-02",3.3261,3.3535,3.2987,3.2987,707200.0],["1990-03-05",3.3261,3.3398,3.2987,3.3124,280000.0],["1990-03-06",3.3124,3.3672,3.3124,3.3672,288400.0],["1990-03-07",3.3809,3.463,3.3809,3.4356,689600.0],["1990-03-08",3.4493,3.4904,3.3946,3.463,433600.0],["1990-03-09",3.4493,3.463,3.4219,3.4493,232400.0],["1990-03-12",3.4219,3.4493,3.3946,3.4356,316000.0],["1990-03-13",3.4082,3.4219,3.3535,3.3672,356400.0],["1990-03-14",3.3672,3.3809,3.3535,3.3809,140800.0],["1990-03-15",3.3809,3.4356,3.3672,3.4082,292000.0],["1990-03-16",3.5041,3.5041,3.4493,3.4767,786800.0],["1990-03-19",3.4493,3.5041,3.4356,3.5041,271600.0],["1990-03-20",3.4767,3.5177,3.4493,3.463,225600.0],["1990-03-21",3.4493,3.5041,3.4493,3.4493,402800.0],["1990-03-22",3.4493,3.463,3.3535,3.3672,254400.0],["1990-03-23",3.3672,3.4082,3.3672,3.3946,181600.0],["1990-03-26",3.3809,3.4493,3.3809,3.3809,262000.0],["1990-03-27",3.3535,3.4356,3.3535,3.4219,160400.0],["1990-03-28",3.3946,3.4082,3.3124,3.3672,630400.0],["1990-03-29",3.4082,3.4767,3.4082,3.463,807200.0],["1990-03-30",3.4493,3.4767,3.4356,3.4767,295600.0],["1990-04-02",3.4767,3.4767,3.4219,3.4356,301200.0],["1990-04-03",3.4493,3.5451,3.4356,3.5177,785600.0],["1990-04-04",3.5177,3.5314,3.463,3.5041,436800.0],["1990-04-05",3.4904,3.5588,3.463,3.5314,402000.0],["1990-04-06",3.5588,3.5862,3.5177,3.5725,372800.0],["1990-04-09",3.5999,3.6957,3.5999,3.682,576000.0],["1990-04-10",3.6957,3.7231,3.6957,3.7094,617600.0],["1990-04-11",3.6957,3.7094,3.682,3.682,338800.0],["1990-04-12",3.6957,3.7231,3.682,3.682,264000.0],["1990-04-16",3.7094,3.7231,3.6957,3.6957,312800.0],["1990-04-17",3.682,3.682,3.5999,3.6409,646400.0],["1990-04-18",3.6136,3.6136,3.5177,3.5451,439200.0],["1990-04-19",3.5177,3.5588,3.4493,3.4767,340400.0],["1990-04-20",3.463,3.5314,3.4219,3.4356,948800.0],["1990-04-23",3.4356,3.4356,3.3672,3.4082,373200.0],["1990-04-24",3.4356,3.4767,3.4219,3.4219,246400.0],["1990-04-25",3.4219,3.4767,3.4219,3.4219,312800.0],["1990-04-26",3.4356,3.4767,3.4082,3.4767,324400.0],["1990-04-27",3.463,3.4767,3.4219,3.4219,370800.0],["1990-04-30",3.3946,3.5314,3.3809,3.5314,730400.0],["1990-05-01",3.5588,3.5588,3.4904,3.5177,423600.0],["1990-05-02",3.5314,3.5725,3.463,3.5725,875600.0],["1990-05-03",3.5588,3.6273,3.5451,3.5862,763600.0],["1990-05-04",3.5862,3.6136,3.5725,3.6136,283600.0],["1990-05-07",3.6136,3.6546,3.5999,3.6409,521200.0],["1990-05-08",3.6409,3.7504,3.6409,3.7231,911200.0],["1990-05-09",3.7231,3.7231,3.6546,3.6957,348000.0],["1990-05-10",3.6957,3.7778,3.6957,3.7368,590000.0],["1990-05-11",3.7641,3.8599,3.7504,3.8326,817200.0],["1990-05-14",3.8189,3.8736,3.7641,3.7915,1400400.0],["1990-05-15",3.7915,3.7915,3.7368,3.7641,732800.0],["1990-05-16",3.7778,3.7778,3.7231,3.7778,509600.0],["1990-05-17",3.7778,3.8326,3.7641,3.7641,770800.0],["1990-05-18",3.7778,3.7778,3.7368,3.7778,332000.0],["1990-05-21",3.7718,3.8268,3.7718,3.7855,415200.0],["1990-05-22",3.8406,3.8406,3.7993,3.8268,508400.0],["1990-05-23",3.7993,3.8268,3.7993,3.8268,231600.0],["1990-05-24",3.8406,3.8406,3.7993,3.8131,211600.0],["1990-05-25",3.7855,3.8544,3.7718,3.8131,414400.0],["1990-05-29",3.7993,3.8819,3.7993,3.8544,290400.0],["1990-05-30",3.8819,3.8956,3.8268,3.8406,400000.0],["1990-05-31",3.8268,3.8819,3.7442,3.8544,462400.0],["1990-06-01",3.8406,3.8819,3.8268,3.8544,459600.0],["1990-06-04",3.8681,3.9232,3.8544,3.8956,473200.0],["1990-06-05",3.8819,3.9094,3.8819,3.8819,406000.0],["1990-06-06",3.8819,3.9507,3.8819,3.9369,519600.0],["1990-06-07",3.9645,3.9645,3.8819,3.9507,1082800.0],["1990-06-08",3.9645,3.9782,3.8819,3.8956,572800.0],["1990-06-11",3.8681,3.9232,3.8406,3.8544,438800.0],["1990-06-12",3.8819,3.9232,3.8544,3.9094,258800.0],["1990-06-13",3.9369,3.9645,3.9094,3.9645,518400.0],["1990-06-14",3.9369,3.9782,3.9369,3.9645,248400.0],["1990-06-15",3.9645,4.0471,3.9645,4.0195,1114800.0],["1990-06-18",4.0058,4.0195,3.9369,3.9369,486400.0],["1990-06-19",3.9369,4.0058,3.9232,4.0058,485600.0],["1990-06-20",4.0058,4.0195,3.9782,4.0058,178800.0],["1990-06-21",4.0058,4.0195,3.9782,4.0058,427200.0],["1990-06-22",4.0195,4.0884,4.0058,4.0471,748400.0],["1990-06-25",4.0333,4.0471,3.9232,3.9232,515600.0],["1990-06-26",3.9782,4.0471,3.9782,4.0195,594400.0],["1990-06-27",4.0195,4.1297,4.0195,4.1159,561600.0],["1990-06-28",4.1572,4.1847,4.1159,4.1847,820400.0],["1990-06-29",4.1847,4.1985,4.1021,4.1434,374800.0],["1990-07-02",4.1434,4.171,4.0884,4.1572,244400.0],["1990-07-03",4.1572,4.1572,4.1159,4.1297,182400.0],["1990-07-05",4.1434,4.1434,4.0195,4.0471,273200.0],["1990-07-06",4.0746,4.1572,4.0608,4.1297,226000.0],["1990-07-09",4.1297,4.1985,4.1021,4.1847,625600.0],["1990-07-10",4.1847,4.2673,4.1572,4.226,655200.0],["1990-07-11",4.2398,4.3224,4.226,4.3224,390800.0],["1990-07-12",4.2948,4.3224,4.226,4.2948,711200.0],["1990-07-13",4.3086,4.3499,4.2948,4.3224,389200.0],["1990-07-16",4.3361,4.3637,4.2948,4.2948,318400.0],["1990-07-17",4.2948,4.3224,4.2811,4.2948,586000.0],["1990-07-18",4.2811,4.2948,4.2398,4.2398,329600.0],["1990-07-19",4.2398,4.2673,4.1985,4.226,329600.0],["1990-07-20",4.226,4.2536,4.1985,4.2123,288400.0],["1990-07-23",4.226,4.226,4.1434,4.171,620400.0],["1990-07-24",4.1297,4.1572,4.0471,4.1297,628000.0],["1990-07-25",4.1159,4.2536,4.1159,4.2536,639600.0],["1990-07-26",4.2673,4.3361,4.2536,4.2811,695200.0],["1990-07-27",4.2811,4.3086,4.2536,4.3086,276800.0],["1990-07-30",4.2948,4.3224,4.2673,4.3224,436400.0],["1990-07-31",4.2673,4.2949,4.2123,4.2536,373200.0],["1990-08-01",4.2398,4.2948,4.1985,4.1985,273200.0],["1990-08-02",4.1021,4.1159,3.9782,4.0608,634000.0],["1990-08-03",4.0333,4.0333,3.8544,3.992,850400.0],["1990-08-06",3.9094,3.9232,3.8406,3.8819,927200.0],["1990-08-07",3.9094,4.0195,3.8956,3.9645,570400.0],["1990-08-08",3.9645,4.1159,3.9645,4.1159,481600.0],["1990-08-09",4.1021,4.2123,4.1021,4.171,552400.0],["1990-08-10",4.1572,4.171,4.0058,4.0884,241600.0],["1990-08-13",4.0608,4.1021,4.0333,4.1021,231600.0],["1990-08-14",4.1159,4.1572,4.0884,4.1297,306800.0],["1990-08-15",4.1572,4.1985,4.1572,4.1847,329600.0],["1990-08-16",4.1572,4.1847,3.992,3.992,330400.0],["1990-08-17",3.9645,3.9782,3.8268,3.8544,1338800.0],["1990-08-20",3.8822,3.91,3.8683,3.8961,646000.0],["1990-08-21",3.8544,3.8822,3.7987,3.8404,644800.0],["1990-08-22",3.8543,3.8822,3.7709,3.7709,422000.0],["1990-08-23",3.6874,3.7569,3.6456,3.7569,834000.0],["1990-08-24",3.7709,3.8404,3.7569,3.8126,830800.0],["1990-08-27",3.91,4.0213,3.91,3.9518,325200.0],["1990-08-28",3.9518,4.0074,3.9239,3.9657,324000.0],["1990-08-29",3.9935,4.2022,3.9935,4.1744,761200.0],["1990-08-30",4.23,4.244,4.1466,4.1605,1341600.0],["1990-08-31",4.1883,4.23,4.1187,4.23,377200.0],["1990-09-04",4.1744,4.1744,4.0631,4.1187,305200.0],["1990-09-05",4.1187,4.1187,4.0492,4.0909,220800.0],["1990-09-06",4.077,4.077,3.9518,3.9796,274400.0],["1990-09-07",3.9657,4.1048,3.9657,4.0631,528800.0],["1990-09-10",4.1048,4.1466,4.0213,4.0213,470800.0],["1990-09-11",4.0352,4.0909,4.0352,4.0631,325600.0],["1990-09-12",4.077,4.0909,4.0492,4.077,338400.0],["1990-09-13",4.077,4.1187,4.0492,4.0492,773600.0],["1990-09-14",4.0492,4.0492,3.9518,3.9935,392800.0],["1990-09-17",4.0074,4.0074,3.9796,3.9935,208800.0],["1990-09-18",3.9657,4.0213,3.9518,4.0213,209600.0],["1990-09-19",4.0213,4.0352,3.9796,4.0213,188400.0],["1990-09-20",3.9935,4.0213,3.91,3.9378,452000.0],["1990-09-21",4.0074,4.0074,3.8544,3.9378,778800.0],["1990-09-24",3.8961,3.8961,3.7987,3.7987,284400.0],["1990-09-25",3.8126,3.9378,3.7987,3.9239,200800.0],["1990-09-26",3.8961,3.9378,3.8404,3.8822,260800.0],["1990-09-27",3.9378,3.9518,3.8543,3.8822,746000.0],["1990-09-28",3.8544,4.0352,3.8404,4.0213,594400.0],["1990-10-01",4.0631,4.23,4.0492,4.2161,955600.0],["1990-10-02",4.23,4.244,4.0909,4.0909,589600.0],["1990-10-03",4.0492,4.1744,4.0352,4.077,621600.0],["1990-10-04",4.077,4.1605,4.0631,4.1466,325200.0],["1990-10-05",4.0909,4.2161,4.0492,4.1744,354800.0],["1990-10-08",4.1883,4.23,4.1605,4.1744,546000.0],["1990-10-09",4.1605,4.1744,4.0074,4.0074,292400.0],["1990-10-10",4.0213,4.0631,3.9378,3.9518,711600.0],["1990-10-11",3.9796,3.9935,3.8404,3.8404,567200.0],["1990-10-12",3.8683,4.0074,3.8683,3.9796,276400.0],["1990-10-15",4.0074,4.0909,3.91,4.0074,412400.0],["1990-10-16",3.9796,4.0213,3.9239,3.9378,315600.0],["1990-10-17",3.9239,4.0074,3.9239,3.9657,334800.0],["1990-10-18",3.9518,4.077,3.9378,4.0074,543200.0],["1990-10-19",4.1466,4.1466,4.0213,4.0909,1420000.0],["1990-10-22",4.077,4.1187,3.8683,3.9378,1533600.0],["1990-10-23",3.91,3.9378,3.7848,3.91,1533600.0],["1990-10-24",3.91,3.9518,3.8822,3.8961,754800.0],["1990-10-25",3.8683,3.8961,3.7987,3.7987,422000.0],["1990-10-26",3.7848,3.8822,3.7709,3.7709,812400.0],["1990-10-29",3.7709,3.8126,3.7569,3.7987,886800.0],["1990-10-30",3.7987,3.9239,3.7848,3.91,475200.0],["1990-10-31",3.9378,3.9518,3.8126,3.8404,414000.0],["1990-11-01",3.8126,3.8265,3.7848,3.8265,319600.0],["1990-11-02",3.8265,3.8822,3.8126,3.8544,333200.0],["1990-11-05",3.8822,3.9378,3.8683,3.9378,436000.0],["1990-11-06",3.91,3.9378,3.91,3.91,387200.0],["1990-11-07",3.91,3.9378,3.8683,3.8683,316800.0],["1990-11-08",3.8683,3.91,3.8404,3.8683,323200.0],["1990-11-09",3.8822,3.9657,3.8683,3.9657,753200.0],["1990-11-12",3.9657,3.9796,3.9378,3.9796,176400.0],["1990-11-13",3.9518,3.9796,3.9518,3.9657,212000.0],["1990-11-14",3.9518,4.0352,3.9518,4.0213,472800.0],["1990-11-15",3.9935,4.0074,3.9378,3.9796,350400.0],["1990-11-16",3.9935,3.9935,3.8822,3.9239,1180000.0],["1990-11-19",3.9351,3.9771,3.9071,3.9771,370400.0],["1990-11-20",3.9631,3.9771,3.8791,3.8931,462000.0],["1990-11-21",3.8791,3.8931,3.8091,3.8791,518400.0],["1990-11-23",3.8931,3.9211,3.8511,3.8791,152000.0],["1990-11-26",3.8371,3.8931,3.8231,3.8791,274000.0],["1990-11-27",3.8931,3.9351,3.8791,3.9211,367200.0],["1990-11-28",3.9491,3.9771,3.9351,3.9491,166400.0],["1990-11-29",3.9351,3.9631,3.9211,3.9351,523200.0],["1990-11-30",3.9211,3.9491,3.8791,3.9211,908000.0],["1990-12-03",3.9491,4.0192,3.9351,4.0192,802800.0],["1990-12-04",4.0192,4.0892,3.9771,4.0752,488000.0],["1990-12-05",4.0472,4.1452,4.0332,4.1312,428000.0],["1990-12-06",4.2012,4.2432,4.1452,4.2152,1047600.0],["1990-12-07",4.2152,4.2992,4.1872,4.2572,645200.0],["1990-12-10",4.2432,4.2992,4.2152,4.2572,322000.0],["1990-12-11",4.2572,4.2572,4.1732,4.2012,245200.0],["1990-12-12",4.2292,4.3412,4.2152,4.3412,430400.0],["1990-12-13",4.3132,4.3412,4.2712,4.2992,239200.0],["1990-12-14",4.2712,4.2712,4.2292,4.2432,448000.0],["1990-12-17",4.2432,4.2432,4.1452,4.1732,393600.0],["1990-12-18",4.2012,4.2292,4.1732,4.2292,658400.0],["1990-12-19",4.2152,4.2712,4.1732,4.2712,571600.0],["1990-12-20",4.2572,4.2852,4.2292,4.2712,350800.0],["1990-12-21",4.3552,4.3552,4.2712,4.3132,578800.0],["1990-12-24",4.3132,4.3132,4.2572,4.2572,96400.0],["1990-12-26",4.2852,4.2992,4.2712,4.2852,108400.0],["1990-12-27",4.2852,4.2852,4.2292,4.2292,226400.0],["1990-12-28",4.2292,4.2292,4.1872,4.1872,142000.0],["1990-12-31",4.2012,4.2012,4.1452,4.2012,132800.0],["1991-01-02",4.2012,4.2152,4.1592,4.1592,271600.0],["1991-01-03",4.1732,4.1732,4.1032,4.1172,744800.0],["1991-01-04",4.1172,4.1452,4.0892,4.1172,492800.0],["1991-01-07",4.0752,4.1172,4.0612,4.0612,526800.0],["1991-01-08",4.0752,4.0892,4.0192,4.0332,339600.0],["1991-01-09",4.0612,4.1172,3.9351,3.9351,498000.0],["1991-01-10",3.9771,4.0332,3.9491,4.0332,348400.0],["1991-01-11",4.0612,4.1172,4.0472,4.1172,287600.0],["1991-01-14",4.0752,4.1032,4.0472,4.1032,467600.0],["1991-01-15",4.0892,4.1452,4.0752,4.1172,213600.0],["1991-01-16",4.1312,4.1872,4.1312,4.1732,198400.0],["1991-01-17",4.2852,4.3412,4.2292,4.2992,562000.0],["1991-01-18",4.2852,4.4253,4.2852,4.4113,581600.0],["1991-01-21",4.3692,4.3833,4.3272,4.3412,299600.0],["1991-01-22",4.3132,4.3693,4.2712,4.2852,258000.0],["1991-01-23",4.3132,4.3833,4.3132,4.3833,352000.0],["1991-01-24",4.3973,4.4813,4.3973,4.4113,237600.0],["1991-01-25",4.3973,4.4393,4.3973,4.4393,275600.0],["1991-01-28",4.4393,4.5233,4.4253,4.4813,328800.0],["1991-01-29",4.4813,4.4813,4.3693,4.3693,230800.0],["1991-01-30",4.3272,4.4673,4.3272,4.4533,734800.0],["1991-01-31",4.4673,4.4673,4.3833,4.4533,271600.0],["1991-02-01",4.4253,4.4673,4.3412,4.4533,349200.0],["1991-02-04",4.4673,4.5933,4.4393,4.5793,787200.0],["1991-02-05",4.5933,4.6493,4.5793,4.6353,681600.0],["1991-02-06",4.6073,4.6913,4.6073,4.6773,656000.0],["1991-02-07",4.6633,4.6913,4.5233,4.5233,638400.0],["1991-02-08",4.5233,4.6213,4.5233,4.6073,217600.0],["1991-02-11",4.6213,4.7474,4.6073,4.7194,687600.0],["1991-02-12",4.7053,4.7334,4.5933,4.6353,742400.0],["1991-02-13",4.6493,4.6633,4.3693,4.5233,1864000.0],["1991-02-14",4.5093,4.5513,4.3693,4.3693,751200.0],["1991-02-15",4.3973,4.4253,4.3552,4.3552,1490800.0],["1991-02-19",4.3692,4.3833,4.2292,4.2572,1310800.0],["1991-02-20",4.2572,4.3272,4.2152,4.2992,736400.0],["1991-02-21",4.3132,4.3833,4.2992,4.3552,677600.0],["1991-02-22",4.3665,4.5637,4.3665,4.4792,1153200.0],["1991-02-25",4.5637,4.5637,4.4933,4.5355,778800.0],["1991-02-26",4.5215,4.5355,4.451,4.4933,374800.0],["1991-02-27",4.5074,4.5215,4.4651,4.4933,647600.0],["1991-02-28",4.5215,4.5355,4.4933,4.4933,868400.0],["1991-03-01",4.4792,4.5074,4.451,4.4933,337600.0],["1991-03-04",4.5074,4.5074,4.451,4.451,558800.0],["1991-03-05",4.4792,4.5074,4.4651,4.4792,468000.0],["1991-03-06",4.4933,4.5074,4.4792,4.4933,942800.0],["1991-03-07",4.5074,4.5215,4.4792,4.4933,616000.0],["1991-03-08",4.4933,4.5074,4.4369,4.4651,682400.0],["1991-03-11",4.4651,4.5355,4.4651,4.5215,509600.0],["1991-03-12",4.5355,4.5496,4.4651,4.4651,365600.0],["1991-03-13",4.4792,4.4933,4.4651,4.4933,555200.0],["1991-03-14",4.4792,4.4933,4.4088,4.4229,684000.0],["1991-03-15",4.3947,4.4229,4.2679,4.3383,1171200.0],["1991-03-18",4.282,4.3806,4.282,4.3806,411600.0],["1991-03-19",4.3524,4.4792,4.3243,4.4369,354800.0],["1991-03-20",4.4792,4.6201,4.4792,4.6201,533600.0],["1991-03-21",4.6341,4.6623,4.5215,4.5215,737600.0],["1991-03-22",4.5215,4.5778,4.5215,4.5778,305600.0],["1991-03-25",4.5919,4.6623,4.5778,4.5919,464000.0],["1991-03-26",4.5074,4.5778,4.5074,4.5778,472400.0],["1991-03-27",4.606,4.7327,4.606,4.6482,598000.0],["1991-03-28",4.6482,4.6764,4.5637,4.606,671200.0],["1991-04-01",4.5919,4.5919,4.4792,4.5496,364400.0],["1991-04-02",4.5919,4.6905,4.5778,4.6905,501600.0],["1991-04-03",4.6623,4.6764,4.5778,4.5778,390800.0],["1991-04-04",4.6341,4.7187,4.6341,4.7046,458000.0],["1991-04-05",4.7327,4.775,4.6623,4.6764,407600.0],["1991-04-08",4.7046,4.7187,4.6201,4.7046,249200.0],["1991-04-09",4.6905,4.7046,4.5919,4.5919,351600.0],["1991-04-10",4.5637,4.6341,4.5496,4.5637,167200.0],["1991-04-11",4.5919,4.6482,4.5637,4.6341,464400.0],["1991-04-12",4.6623,4.6764,4.5919,4.6482,356000.0],["1991-04-15",4.6482,4.6623,4.5355,4.5919,383200.0],["1991-04-16",4.606,4.6623,4.5637,4.6623,428000.0],["1991-04-17",4.6623,4.7046,4.6482,4.7046,278000.0],["1991-04-18",4.7046,4.7187,4.6764,4.7046,278800.0],["1991-04-19",4.6764,4.7046,4.6482,4.6482,313200.0],["1991-04-22",4.606,4.6341,4.5637,4.5637,309200.0],["1991-04-23",4.5919,4.6341,4.5778,4.606,224800.0],["1991-04-24",4.606,4.6201,4.5778,4.6201,166400.0],["1991-04-25",4.6201,4.6201,4.5496,4.5637,216400.0],["1991-04-26",4.5355,4.5496,4.5215,4.5355,305600.0],["1991-04-29",4.5355,4.5496,4.4651,4.4651,746800.0],["1991-04-30",4.5215,4.5355,4.4933,4.5215,384000.0],["1991-05-01",4.5074,4.6482,4.5074,4.6482,388000.0],["1991-05-02",4.6482,4.6764,4.6201,4.6764,345200.0],["1991-05-03",4.6623,4.7187,4.6623,4.7187,282800.0],["1991-05-06",4.7327,4.7609,4.7046,4.7187,290000.0],["1991-05-07",4.7327,4.8313,4.7327,4.8032,521600.0],["1991-05-08",4.7891,4.8173,4.775,4.8173,358000.0],["1991-05-09",4.8173,4.8877,4.8173,4.8877,316000.0],["1991-05-10",4.8736,4.9018,4.7468,4.7609,376400.0],["1991-05-13",4.7891,4.9018,4.7609,4.8032,166800.0],["1991-05-14",4.775,4.7891,4.7327,4.7327,361600.0],["1991-05-15",4.7327,4.775,4.7327,4.7468,441200.0],["1991-05-16",4.7609,4.7891,4.7468,4.7891,296800.0],["1991-05-17",4.7891,4.8736,4.7609,4.8736,390800.0],["1991-05-20",4.8708,4.9132,4.8566,4.8991,258800.0],["1991-05-21",4.8991,4.9132,4.8708,4.8991,253200.0],["1991-05-22",4.8849,4.8991,4.8424,4.8566,449200.0],["1991-05-23",4.8566,4.8849,4.8424,4.8849,418800.0],["1991-05-24",4.8991,4.9699,4.8849,4.9274,197200.0],["1991-05-28",4.9274,4.9274,4.8708,4.8991,552400.0],["1991-05-29",4.9132,4.9274,4.8849,4.9132,230400.0],["1991-05-30",4.9132,4.9274,4.8991,4.9274,438000.0],["1991-05-31",4.9132,4.9699,4.8991,4.9699,284000.0],["1991-06-03",4.9274,4.9699,4.9274,4.9416,294800.0],["1991-06-04",4.9274,4.9557,4.9274,4.9274,311200.0],["1991-06-05",4.9274,4.9557,4.8849,4.9132,206400.0],["1991-06-06",4.9132,4.9416,4.8708,4.8708,136800.0],["1991-06-07",4.8708,4.8849,4.8424,4.8566,166000.0],["1991-06-10",4.8566,4.9132,4.8141,4.8849,450800.0],["1991-06-11",4.8849,4.8849,4.8283,4.8424,235200.0],["1991-06-12",4.8141,4.8141,4.7717,4.7858,376800.0],["1991-06-13",4.7858,4.7858,4.7717,4.7858,304800.0],["1991-06-14",4.7858,4.8141,4.7858,4.8141,411200.0],["1991-06-17",4.8,4.8,4.7433,4.7433,290800.0],["1991-06-18",4.7292,4.7433,4.6725,4.7009,298800.0],["1991-06-19",4.715,4.7292,4.6584,4.6584,364000.0],["1991-06-20",4.6725,4.6867,4.6301,4.6584,459600.0],["1991-06-21",4.6301,4.6725,4.5451,4.5876,678400.0],["1991-06-24",4.6017,4.6017,4.5168,4.5593,404800.0],["1991-06-25",4.5876,4.6159,4.5734,4.6017,570400.0],["1991-06-26",4.5734,4.6442,4.5593,4.6301,278800.0],["1991-06-27",4.6301,4.7292,4.6301,4.7292,406400.0],["1991-06-28",4.7009,4.7292,4.6159,4.6159,448800.0],["1991-07-01",4.6301,4.6867,4.6301,4.6584,238000.0],["1991-07-02",4.6584,4.7575,4.6301,4.7292,658400.0],["1991-07-03",4.715,4.8283,4.6584,4.7858,564000.0],["1991-07-05",4.7575,4.8283,4.7433,4.7575,109600.0],["1991-07-08",4.7009,4.7575,4.6442,4.7575,481600.0],["1991-07-09",4.7575,4.7858,4.715,4.7292,386800.0],["1991-07-10",4.7292,4.7716,4.6725,4.6725,209600.0],["1991-07-11",4.7009,4.7292,4.5593,4.5876,455600.0],["1991-07-12",4.6301,4.715,4.5876,4.7009,211200.0],["1991-07-15",4.7009,4.7575,4.6584,4.7292,225200.0],["1991-07-16",4.7433,4.7717,4.7292,4.7433,326800.0],["1991-07-17",4.7575,4.7575,4.6867,4.6867,183200.0],["1991-07-18",4.6867,4.7716,4.6867,4.7716,220400.0],["1991-07-19",4.7717,4.7858,4.7292,4.7292,353200.0],["1991-07-22",4.715,4.7292,4.7009,4.715,99600.0],["1991-07-23",4.7292,4.7433,4.5876,4.5876,382800.0],["1991-07-24",4.6159,4.6584,4.6017,4.6301,275600.0],["1991-07-25",4.6725,4.715,4.6584,4.6867,164400.0],["1991-07-26",4.7009,4.7292,4.7009,4.7292,210000.0],["1991-07-29",4.7292,4.7292,4.6584,4.6584,162400.0],["1991-07-30",4.6725,4.7433,4.6725,4.7433,156800.0],["1991-07-31",4.7292,4.7575,4.6867,4.7433,247600.0],["1991-08-01",4.7433,4.7433,4.6725,4.715,215200.0],["1991-08-02",4.7433,4.7433,4.6867,4.715,194000.0],["1991-08-05",4.7292,4.7292,4.7009,4.7009,228000.0],["1991-08-06",4.6725,4.715,4.6442,4.7009,725600.0],["1991-08-07",4.6867,4.7433,4.6725,4.7292,366800.0],["1991-08-08",4.7433,4.8,4.7292,4.7716,325200.0],["1991-08-09",4.7717,4.7717,4.715,4.715,148800.0],["1991-08-12",4.6867,4.7009,4.6301,4.6442,220000.0],["1991-08-13",4.6584,4.7009,4.6584,4.6725,427600.0],["1991-08-14",4.6867,4.715,4.6725,4.6725,254000.0],["1991-08-15",4.6867,4.715,4.6725,4.6725,250400.0],["1991-08-16",4.7009,4.7292,4.6584,4.6725,629200.0],["1991-08-19",4.6159,4.6442,4.5309,4.6159,448400.0],["1991-08-20",4.6296,4.6581,4.6011,4.6438,320800.0],["1991-08-21",4.6581,4.8005,4.6581,4.7863,721600.0],["1991-08-22",4.8005,4.8148,4.7578,4.7578,347200.0],["1991-08-23",4.7578,4.7863,4.7435,4.7578,325200.0],["1991-08-26",4.7578,4.772,4.7435,4.772,139600.0],["1991-08-27",4.7578,4.7863,4.7435,4.7435,324000.0],["1991-08-28",4.7578,4.772,4.7435,4.772,160800.0],["1991-08-29",4.772,4.8005,4.7435,4.7863,380400.0],["1991-08-30",4.8005,4.8005,4.7435,4.772,171600.0],["1991-09-03",4.772,4.8005,4.715,4.715,304800.0],["1991-09-04",4.7293,4.7293,4.6296,4.6581,534800.0],["1991-09-05",4.6723,4.6723,4.5726,4.6011,438000.0],["1991-09-06",4.5584,4.6153,4.4729,4.5868,450400.0],["1991-09-09",4.6153,4.6153,4.5156,4.5299,340400.0],["1991-09-10",4.5156,4.5156,4.3874,4.4017,581600.0],["1991-09-11",4.4301,4.4586,4.4159,4.4301,560800.0],["1991-09-12",4.4444,4.4871,4.4301,4.4444,384000.0],["1991-09-13",4.4729,4.4871,4.4159,4.4729,391600.0],["1991-09-16",4.4729,4.5299,4.4586,4.5299,341600.0],["1991-09-17",4.5441,4.5441,4.5014,4.5014,152800.0],["1991-09-18",4.4871,4.4871,4.4159,4.4301,301600.0],["1991-09-19",4.4301,4.4586,4.4159,4.4444,332000.0],["1991-09-20",4.4729,4.4729,4.3874,4.4444,596000.0],["1991-09-23",4.4301,4.4586,4.4301,4.4444,217600.0],["1991-09-24",4.4729,4.4871,4.4444,4.4871,138800.0],["1991-09-25",4.5014,4.5299,4.4729,4.4729,239600.0],["1991-09-26",4.4444,4.4729,4.4301,4.4586,284000.0],["1991-09-27",4.4444,4.4871,4.4301,4.4586,274000.0],["1991-09-30",4.4729,4.4729,4.4017,4.4301,377600.0],["1991-10-01",4.4159,4.4444,4.4159,4.4159,146400.0],["1991-10-02",4.4159,4.4871,4.4159,4.4729,151600.0],["1991-10-03",4.4586,4.5156,4.4586,4.4871,190800.0],["1991-10-04",4.4871,4.5441,4.4586,4.4871,219600.0],["1991-10-07",4.4871,4.5299,4.4729,4.5014,179600.0],["1991-10-08",4.4871,4.5156,4.4871,4.4871,276000.0],["1991-10-09",4.4729,4.4871,4.4159,4.4729,189200.0],["1991-10-10",4.4871,4.5299,4.4729,4.5299,179600.0],["1991-10-11",4.5299,4.5441,4.5156,4.5299,60000.0],["1991-10-14",4.5299,4.5441,4.5156,4.5299,83600.0],["1991-10-15",4.5868,4.6866,4.5726,4.6866,815200.0],["1991-10-16",4.6723,4.6866,4.6011,4.6153,371200.0],["1991-10-17",4.6153,4.6723,4.6153,4.6723,342000.0],["1991-10-18",4.6723,4.6723,4.6153,4.6153,304000.0],["1991-10-21",4.6296,4.6438,4.6153,4.6438,154000.0],["1991-10-22",4.6296,4.6581,4.6296,4.6296,159600.0],["1991-10-23",4.6296,4.6581,4.5868,4.6153,285200.0],["1991-10-24",4.5868,4.6011,4.5014,4.5726,273200.0],["1991-10-25",4.6011,4.6723,4.5299,4.5868,415600.0],["1991-10-28",4.6011,4.6723,4.6011,4.6723,329200.0],["1991-10-29",4.6723,4.6866,4.6296,4.6581,354000.0],["1991-10-30",4.6723,4.7293,4.6581,4.7008,252800.0],["1991-10-31",4.7293,4.7293,4.6723,4.7008,168800.0],["1991-11-01",4.7293,4.7435,4.6438,4.6581,351600.0],["1991-11-04",4.6581,4.6723,4.5868,4.6296,205200.0],["1991-11-05",4.6438,4.6438,4.5583,4.5726,389600.0],["1991-11-06",4.5583,4.5868,4.4871,4.5441,539600.0],["1991-11-07",4.5014,4.6011,4.4871,4.6011,460800.0],["1991-11-08",4.6153,4.6438,4.5868,4.6011,250800.0],["1991-11-11",4.6011,4.6153,4.5868,4.6153,118000.0],["1991-11-12",4.6153,4.6581,4.5868,4.6296,354000.0],["1991-11-13",4.6011,4.715,4.5868,4.715,340400.0],["1991-11-14",4.7288,4.7718,4.6858,4.7718,294400.0],["1991-11-15",4.7718,4.7861,4.7145,4.7145,472000.0],["1991-11-18",4.7001,4.7288,4.6428,4.6858,632800.0],["1991-11-19",4.6142,4.6428,4.5712,4.6142,412000.0],["1991-11-20",4.4709,4.4709,4.2989,4.3419,1308000.0],["1991-11-21",4.3276,4.3562,4.2702,4.2702,698800.0],["1991-11-22",4.2846,4.2846,4.1843,4.2273,794800.0],["1991-11-25",4.2416,4.3419,4.2416,4.2989,549600.0],["1991-11-26",4.3276,4.3992,4.3276,4.3849,559200.0],["1991-11-27",4.3849,4.3992,4.3419,4.3849,557200.0],["1991-11-29",4.3706,4.3849,4.3419,4.3562,150000.0],["1991-12-02",4.2989,4.3276,4.2702,4.3276,571200.0],["1991-12-03",4.2989,4.3706,4.2989,4.3419,969200.0],["1991-12-04",4.3562,4.3849,4.3132,4.3849,865200.0],["1991-12-05",4.3706,4.3992,4.3706,4.3849,462400.0],["1991-12-06",4.3706,4.4279,4.3276,4.3562,586000.0],["1991-12-09",4.4135,4.4279,4.3419,4.3419,1242400.0],["1991-12-10",4.3562,4.3849,4.3276,4.3276,511200.0],["1991-12-11",4.3992,4.4135,4.3706,4.3992,822400.0],["1991-12-12",4.4279,4.4852,4.4135,4.4852,1142800.0],["1991-12-13",4.5425,4.6285,4.5282,4.6285,935200.0],["1991-12-16",4.5855,4.6285,4.5568,4.5855,983200.0],["1991-12-17",4.5855,4.6572,4.5712,4.6285,858000.0],["1991-12-18",4.6428,4.6428,4.5855,4.6142,665600.0],["1991-12-19",4.6142,4.6142,4.5855,4.5998,280800.0],["1991-12-20",4.6715,4.7288,4.5998,4.7001,1405600.0],["1991-12-23",4.6858,4.8004,4.6572,4.7718,300000.0],["1991-12-24",4.8148,4.8578,4.7718,4.8578,333600.0],["1991-12-26",4.8434,4.9294,4.8148,4.8864,401600.0],["1991-12-27",4.9008,4.9151,4.8434,4.9151,295200.0],["1991-12-30",4.9294,5.1014,4.8721,5.1014,726000.0],["1991-12-31",5.0441,5.087,4.9151,5.087,726800.0],["1992-01-02",5.0154,5.044,4.9437,5.044,398000.0],["1992-01-03",5.0297,5.13,5.0297,5.13,627200.0],["1992-01-06",5.0011,5.0297,4.8434,4.8864,790000.0],["1992-01-07",4.8148,4.9294,4.8148,4.9294,476800.0],["1992-01-08",4.9008,5.1014,4.9008,5.1014,678000.0],["1992-01-09",5.1014,5.1873,5.0727,5.0727,893600.0],["1992-01-10",5.0584,5.087,4.9867,5.0297,321200.0],["1992-01-13",5.0011,5.0441,4.9581,4.9724,234000.0],["1992-01-14",4.9724,5.0011,4.9437,5.0011,311200.0],["1992-01-15",4.9867,5.0297,4.9724,4.9867,271600.0],["1992-01-16",4.9724,4.9724,4.8864,4.9437,319200.0],["1992-01-17",4.9151,4.9151,4.8291,4.8578,462000.0],["1992-01-20",4.8578,4.8578,4.7288,4.8291,470400.0],["1992-01-21",4.8148,4.8434,4.7288,4.7861,425200.0],["1992-01-22",4.8004,4.9008,4.7861,4.9008,164800.0],["1992-01-23",4.9008,4.9151,4.8005,4.8578,357600.0],["1992-01-24",4.8578,4.9151,4.8578,4.8721,283200.0],["1992-01-27",4.8578,4.8721,4.8004,4.8291,138000.0],["1992-01-28",4.8291,4.8578,4.7861,4.8148,692000.0],["1992-01-29",4.8148,4.8291,4.7718,4.8004,533200.0],["1992-01-30",4.7718,4.7861,4.7575,4.7861,500800.0],["1992-01-31",4.7718,4.8004,4.6858,4.7145,338400.0],["1992-02-03",4.7001,4.7001,4.6428,4.6858,355600.0],["1992-02-04",4.7001,4.9581,4.6858,4.9151,1209200.0],["1992-02-05",5.0011,5.0584,4.9867,5.0297,910800.0],["1992-02-06",5.0154,5.0297,4.9581,5.0011,702400.0],["1992-02-07",5.0154,5.0727,4.9437,5.0011,559600.0],["1992-02-10",5.0154,5.0584,4.9724,5.0297,521200.0],["1992-02-11",5.0297,5.0727,5.0154,5.044,650000.0],["1992-02-12",5.0154,5.1157,4.9867,5.0727,755200.0],["1992-02-13",5.0727,5.0727,4.9294,4.9437,468400.0],["1992-02-14",4.9724,5.1014,4.9724,5.044,997600.0],["1992-02-18",5.0584,5.1014,5.0011,5.0154,585600.0],["1992-02-19",5.0441,5.0441,4.9581,4.9581,566400.0],["1992-02-20",4.9719,4.9719,4.9431,4.9719,587600.0],["1992-02-21",4.9575,4.9575,4.871,4.8854,534000.0],["1992-02-24",4.9143,4.9575,4.8999,4.9575,637200.0],["1992-02-25",4.9575,5.0007,4.8999,4.9863,500800.0],["1992-02-26",4.9719,4.9863,4.9143,4.9287,740800.0],["1992-02-27",4.9287,4.9287,4.8422,4.8566,833600.0],["1992-02-28",4.8422,4.8854,4.7846,4.871,681200.0],["1992-03-02",4.8999,4.9143,4.799,4.799,738400.0],["1992-03-03",4.8134,4.8278,4.7846,4.799,544000.0],["1992-03-04",4.8134,4.8134,4.7557,4.7846,284800.0],["1992-03-05",4.7557,4.8134,4.7269,4.799,435600.0],["1992-03-06",4.799,4.799,4.7413,4.7413,143200.0],["1992-03-09",4.7846,4.7846,4.7125,4.7269,265200.0],["1992-03-10",4.7269,4.7702,4.7125,4.7557,308800.0],["1992-03-11",4.7413,4.7702,4.7269,4.7557,306400.0],["1992-03-12",4.7557,4.7557,4.6837,4.7269,572000.0],["1992-03-13",4.7125,4.7557,4.6693,4.7557,562400.0],["1992-03-16",4.7557,4.799,4.6981,4.7269,250800.0],["1992-03-17",4.7557,4.7702,4.7269,4.7702,258400.0],["1992-03-18",4.7702,4.7702,4.7125,4.7557,397600.0],["1992-03-19",4.7557,4.7702,4.7413,4.7557,569200.0],["1992-03-20",4.7557,4.7702,4.7269,4.7557,548000.0],["1992-03-23",4.7413,4.7413,4.6549,4.6693,268400.0],["1992-03-24",4.6549,4.6837,4.6549,4.6693,195600.0],["1992-03-25",4.6693,4.6837,4.6405,4.6405,224800.0],["1992-03-26",4.6693,4.7125,4.6549,4.7125,357200.0],["1992-03-27",4.6837,4.6837,4.6116,4.626,376000.0],["1992-03-30",4.626,4.6837,4.626,4.6405,284800.0],["1992-03-31",4.6404,4.6549,4.5972,4.626,224800.0],["1992-04-01",4.5972,4.6693,4.5828,4.6549,312400.0],["1992-04-02",4.626,4.6981,4.6116,4.6693,348800.0],["1992-04-03",4.6693,4.6981,4.6404,4.6981,206400.0],["1992-04-06",4.6981,4.7846,4.6981,4.7702,874000.0],["1992-04-07",4.7701,4.7846,4.6549,4.6837,537200.0],["1992-04-08",4.6116,4.626,4.4243,4.4675,972400.0],["1992-04-09",4.4675,4.5252,4.4099,4.5252,646800.0],["1992-04-10",4.5396,4.5684,4.5252,4.5684,449600.0],["1992-04-13",4.554,4.626,4.5396,4.626,435200.0],["1992-04-14",4.626,4.7125,4.626,4.6549,462400.0],["1992-04-15",4.6837,4.7125,4.6404,4.6981,477200.0],["1992-04-16",4.6981,4.7269,4.6405,4.7269,495200.0],["1992-04-20",4.6981,4.6981,4.6404,4.6549,350000.0],["1992-04-21",4.6693,4.6693,4.6116,4.6549,493600.0],["1992-04-22",4.6693,4.6981,4.626,4.6981,364800.0],["1992-04-23",4.6981,4.6981,4.626,4.6837,294800.0],["1992-04-24",4.6837,4.6981,4.5828,4.6116,258000.0],["1992-04-27",4.5828,4.7557,4.5684,4.7269,423200.0],["1992-04-28",4.7125,4.7125,4.6404,4.6693,343600.0],["1992-04-29",4.7269,4.7557,4.7125,4.7413,325200.0],["1992-04-30",4.7413,4.7557,4.626,4.7557,1284000.0],["1992-05-01",4.7413,4.7702,4.7269,4.7413,342400.0],["1992-05-04",4.7557,4.8134,4.7557,4.7846,811200.0],["1992-05-05",4.7846,4.8278,4.7557,4.7702,400000.0],["1992-05-06",4.799,4.799,4.7269,4.7269,680000.0],["1992-05-07",4.7413,4.7413,4.6837,4.6981,266400.0],["1992-05-08",4.6981,4.7125,4.6116,4.626,333200.0],["1992-05-11",4.6549,4.6693,4.6404,4.6549,498400.0],["1992-05-12",4.6549,4.6693,4.6116,4.6405,380400.0],["1992-05-13",4.6549,4.6549,4.6116,4.626,196000.0],["1992-05-14",4.626,4.626,4.5828,4.5828,299200.0],["1992-05-15",4.5972,4.6116,4.5396,4.5396,478000.0],["1992-05-18",4.568,4.6405,4.5535,4.5825,316400.0],["1992-05-19",4.5825,4.626,4.5245,4.626,630800.0],["1992-05-20",4.626,4.684,4.597,4.6405,895600.0],["1992-05-21",4.6405,4.6405,4.597,4.6115,493600.0],["1992-05-22",4.6115,4.6405,4.6115,4.6115,334800.0],["1992-05-26",4.597,4.626,4.5825,4.597,430800.0],["1992-05-27",4.5825,4.5825,4.4665,4.51,728800.0],["1992-05-28",4.51,4.6985,4.51,4.684,939600.0],["1992-05-29",4.6985,4.7565,4.6695,4.713,655600.0],["1992-06-01",4.6985,4.742,4.6405,4.742,454000.0],["1992-06-02",4.7565,4.7565,4.655,4.655,205200.0],["1992-06-03",4.655,4.684,4.626,4.655,246400.0],["1992-06-04",4.6405,4.6695,4.597,4.6115,211200.0],["1992-06-05",4.597,4.6985,4.597,4.684,268400.0],["1992-06-08",4.684,4.684,4.6405,4.6695,240800.0],["1992-06-09",4.6695,4.6695,4.6115,4.626,317600.0],["1992-06-10",4.6115,4.6695,4.6115,4.6405,287200.0],["1992-06-11",4.655,4.6695,4.597,4.597,271200.0],["1992-06-12",4.597,4.6115,4.568,4.568,639200.0],["1992-06-15",4.5825,4.655,4.568,4.6405,386400.0],["1992-06-16",4.655,4.6695,4.626,4.6405,307600.0],["1992-06-17",4.626,4.6695,4.597,4.597,219200.0],["1992-06-18",4.597,4.6405,4.568,4.626,352400.0],["1992-06-19",4.6115,4.6695,4.6115,4.6695,304000.0],["1992-06-22",4.655,4.6695,4.6405,4.6695,194000.0],["1992-06-23",4.6695,4.7565,4.6695,4.7565,413600.0],["1992-06-24",4.742,4.771,4.7275,4.7565,429200.0],["1992-06-25",4.771,4.887,4.771,4.829,486800.0],["1992-06-26",4.829,4.8435,4.7855,4.8,191200.0],["1992-06-29",4.8435,4.858,4.8145,4.858,385200.0],["1992-06-30",4.858,4.8725,4.829,4.8725,287600.0],["1992-07-01",4.887,4.887,4.8435,4.8725,210000.0],["1992-07-02",4.8725,4.9015,4.858,4.8725,145600.0],["1992-07-06",4.8435,4.9595,4.829,4.9595,336400.0],["1992-07-07",4.9595,4.974,4.858,4.8725,447200.0],["1992-07-08",4.8725,4.916,4.829,4.916,276800.0],["1992-07-09",4.9305,5.0175,4.916,5.0175,294400.0],["1992-07-10",5.003,5.0175,4.9305,4.974,374400.0],["1992-07-13",4.9885,5.061,4.9595,5.061,313200.0],["1992-07-14",5.061,5.061,5.003,5.0465,186400.0],["1992-07-15",5.032,5.1045,5.032,5.1045,568800.0],["1992-07-16",5.1336,5.1336,5.061,5.0755,280000.0],["1992-07-17",5.061,5.0755,4.974,5.0465,281200.0],["1992-07-20",4.9885,5.1191,4.974,5.0755,292000.0],["1992-07-21",5.0755,5.1481,5.0755,5.1481,222000.0],["1992-07-22",5.1191,5.1336,4.9015,4.9015,999600.0],["1992-07-23",4.9305,5.061,4.9305,4.9595,585200.0],["1992-07-24",4.945,4.974,4.887,4.887,244800.0],["1992-07-27",4.887,4.945,4.887,4.916,332400.0],["1992-07-28",4.945,5.0175,4.9305,5.003,160400.0],["1992-07-29",5.0175,5.09,5.0175,5.0465,265200.0],["1992-07-30",5.061,5.1045,5.0465,5.1045,199600.0],["1992-07-31",5.1045,5.1045,5.061,5.0755,228000.0],["1992-08-03",5.0755,5.0755,4.974,4.9885,449200.0],["1992-08-04",4.9885,5.061,4.945,5.0465,553200.0],["1992-08-05",5.061,5.061,5.0175,5.0175,283200.0],["1992-08-06",5.0465,5.0465,4.945,4.945,274400.0],["1992-08-07",4.974,5.0175,4.945,4.974,339200.0],["1992-08-10",4.9305,4.945,4.887,4.916,172000.0],["1992-08-11",4.9305,4.974,4.9015,4.974,101200.0],["1992-08-12",4.974,4.974,4.916,4.916,198400.0],["1992-08-13",4.974,4.974,4.945,4.9595,190800.0],["1992-08-14",4.9595,5.0175,4.9595,5.003,85600.0],["1992-08-17",4.9885,5.061,4.9885,5.0465,238400.0],["1992-08-18",5.032,5.061,4.945,5.061,176400.0],["1992-08-19",5.0755,5.0755,5.003,5.032,198800.0],["1992-08-20",5.0344,5.0344,4.9906,5.0344,166000.0],["1992-08-21",5.0344,5.049,4.9614,4.9906,328000.0],["1992-08-24",4.9614,4.9614,4.903,4.9176,174400.0],["1992-08-25",4.9322,4.9906,4.9176,4.9468,424000.0],["1992-08-26",4.9468,4.976,4.9322,4.9614,125200.0],["1992-08-27",4.9468,5.0052,4.9468,4.976,448800.0],["1992-08-28",4.9906,4.9906,4.9614,4.9906,164400.0],["1992-08-31",4.9468,5.0198,4.9176,5.0198,219600.0],["1992-09-01",5.0344,5.0636,5.0052,5.0636,440000.0],["1992-09-02",5.049,5.0927,5.0198,5.0782,262000.0],["1992-09-03",5.0782,5.1073,5.0782,5.1073,300000.0],["1992-09-04",5.0782,5.1803,5.0782,5.1073,403600.0],["1992-09-08",5.0927,5.1511,5.0782,5.1219,420400.0],["1992-09-09",5.1365,5.1365,5.0927,5.1365,159600.0],["1992-09-10",5.1365,5.2241,5.1073,5.1803,309600.0],["1992-09-11",5.1949,5.2095,5.1657,5.1949,261200.0],["1992-09-14",5.2241,5.2387,5.1949,5.2387,290000.0],["1992-09-15",5.2387,5.2387,5.1365,5.1365,308400.0],["1992-09-16",5.0927,5.2095,5.0927,5.1657,335200.0],["1992-09-17",5.1657,5.1949,5.1657,5.1657,162800.0],["1992-09-18",5.2241,5.2241,5.1803,5.1949,364400.0],["1992-09-21",5.1803,5.2095,5.1803,5.2095,86400.0],["1992-09-22",5.1803,5.2095,5.1657,5.1657,187200.0],["1992-09-23",5.1803,5.1803,5.1365,5.1365,205200.0],["1992-09-24",5.1511,5.1803,5.1365,5.1657,126400.0],["1992-09-25",5.1657,5.1803,5.1365,5.1803,231200.0],["1992-09-28",5.1803,5.3116,5.1657,5.3116,356400.0],["1992-09-29",5.3116,5.3116,5.1803,5.2387,245600.0],["1992-09-30",5.2679,5.2824,5.2095,5.2824,333600.0],["1992-10-01",5.2824,5.3554,5.2533,5.3408,646400.0],["1992-10-02",5.3116,5.3116,5.2387,5.2679,153200.0],["1992-10-05",5.2533,5.2533,5.1073,5.1949,338000.0],["1992-10-06",5.1657,5.1803,5.1073,5.1657,528000.0],["1992-10-07",5.1365,5.1365,5.0782,5.1073,173200.0],["1992-10-08",5.0927,5.2679,5.0927,5.2387,350800.0],["1992-10-09",5.2533,5.37,5.2241,5.3408,507600.0],["1992-10-12",5.3408,5.37,5.3262,5.3408,272800.0],["1992-10-13",5.3262,5.3554,5.3116,5.3408,260800.0],["1992-10-14",5.3262,5.4284,5.297,5.4138,487200.0],["1992-10-15",5.3992,5.4138,5.37,5.37,337200.0],["1992-10-16",5.3846,5.3992,5.3116,5.3992,321200.0],["1992-10-19",5.3992,5.5451,5.3846,5.5305,438400.0],["1992-10-20",5.5451,5.6473,5.5305,5.6035,580800.0],["1992-10-21",5.6181,5.6473,5.443,5.4721,605200.0],["1992-10-22",5.4721,5.5013,5.2533,5.2533,647200.0],["1992-10-23",5.2824,5.3846,5.2824,5.3554,521600.0],["1992-10-26",5.3262,5.3408,5.3262,5.3408,120000.0],["1992-10-27",5.3408,5.3554,5.2824,5.2824,340000.0],["1992-10-28",5.3116,5.3846,5.3116,5.37,240400.0],["1992-10-29",5.37,5.37,5.3116,5.3262,208400.0],["1992-10-30",5.3408,5.3554,5.2824,5.3408,275200.0],["1992-11-02",5.3262,5.4284,5.3262,5.4138,371200.0],["1992-11-03",5.3992,5.4138,5.3846,5.3992,240400.0],["1992-11-04",5.3846,5.443,5.3846,5.443,234800.0],["1992-11-05",5.4284,5.4721,5.4138,5.4284,241600.0],["1992-11-06",5.4138,5.4576,5.3992,5.4284,169600.0],["1992-11-09",5.443,5.4576,5.3992,5.3992,201200.0],["1992-11-10",5.37,5.4138,5.37,5.37,222800.0],["1992-11-11",5.3846,5.3992,5.37,5.3992,268800.0],["1992-11-12",5.3846,5.443,5.2533,5.3262,1004800.0],["1992-11-13",5.3116,5.3408,5.2679,5.3116,172000.0],["1992-11-16",5.3287,5.3287,5.2846,5.3287,429600.0],["1992-11-17",5.3287,5.3874,5.314,5.358,282800.0],["1992-11-18",5.358,5.4461,5.358,5.4167,176400.0],["1992-11-19",5.4021,5.4314,5.3433,5.3874,180800.0],["1992-11-20",5.4461,5.4461,5.358,5.3727,272000.0],["1992-11-23",5.3874,5.4167,5.3727,5.3874,140800.0],["1992-11-24",5.3874,5.4461,5.3727,5.3874,411200.0],["1992-11-25",5.3874,5.4314,5.3874,5.4314,136400.0],["1992-11-27",5.4314,5.4461,5.4167,5.4167,168000.0],["1992-11-30",5.4167,5.4461,5.3433,5.4021,430400.0],["1992-12-01",5.4021,5.4314,5.3874,5.4314,109200.0],["1992-12-02",5.4314,5.4314,5.3727,5.4021,185200.0],["1992-12-03",5.4021,5.4314,5.3874,5.4167,136400.0],["1992-12-04",5.4461,5.4755,5.4167,5.4167,219200.0],["1992-12-07",5.4314,5.4314,5.4167,5.4314,143200.0],["1992-12-08",5.4461,5.5489,5.4167,5.5342,580400.0],["1992-12-09",5.5195,5.5342,5.4608,5.5342,211600.0],["1992-12-10",5.5195,5.5342,5.3727,5.3727,390800.0],["1992-12-11",5.3727,5.3874,5.358,5.3874,249600.0],["1992-12-14",5.3874,5.4021,5.3287,5.3287,650800.0],["1992-12-15",5.3287,5.358,5.314,5.3287,342800.0],["1992-12-16",5.358,5.4021,5.3433,5.3727,142000.0],["1992-12-17",5.3727,5.5048,5.358,5.5048,320000.0],["1992-12-18",5.5342,5.6516,5.4901,5.6369,1036000.0],["1992-12-21",5.6369,5.6369,5.5342,5.5635,262400.0],["1992-12-22",5.5782,5.5782,5.5195,5.5782,392800.0],["1992-12-23",5.5489,5.5782,5.4755,5.4901,493600.0],["1992-12-24",5.5048,5.5195,5.4461,5.4755,210800.0],["1992-12-28",5.4901,5.5048,5.4608,5.4901,151200.0],["1992-12-29",5.4901,5.5342,5.4314,5.4314,181200.0],["1992-12-30",5.4461,5.5342,5.4314,5.5342,322400.0],["1992-12-31",5.5489,5.5635,5.4901,5.5195,197600.0],["1993-01-04",5.5195,5.5342,5.4608,5.4901,380400.0],["1993-01-05",5.5048,5.6076,5.5048,5.5782,908800.0],["1993-01-06",5.6223,5.681,5.5782,5.6076,1195200.0],["1993-01-07",5.6369,5.6369,5.5929,5.5929,519600.0],["1993-01-08",5.5782,5.5929,5.5195,5.5342,399600.0],["1993-01-11",5.5489,5.5782,5.5048,5.5195,362800.0],["1993-01-12",5.5195,5.5635,5.5048,5.5488,433600.0],["1993-01-13",5.5782,5.6369,5.5342,5.6223,567200.0],["1993-01-14",5.6369,5.6663,5.5489,5.6516,434400.0],["1993-01-15",5.6663,5.6956,5.6222,5.6663,429200.0],["1993-01-18",5.6663,5.6663,5.5929,5.6223,248000.0],["1993-01-19",5.6223,5.6223,5.5635,5.5635,550000.0],["1993-01-20",5.5635,5.5635,5.5048,5.5048,322800.0],["1993-01-21",5.5195,5.5488,5.5048,5.5488,518000.0],["1993-01-22",5.5635,5.6223,5.5489,5.5929,255600.0],["1993-01-25",5.6076,5.725,5.6076,5.681,318800.0],["1993-01-26",5.681,5.769,5.5635,5.5635,497600.0],["1993-01-27",5.6369,5.6369,5.5782,5.6369,447200.0],["1993-01-28",5.6369,5.6516,5.6076,5.6223,186000.0],["1993-01-29",5.6369,5.6956,5.6222,5.6663,283600.0],["1993-02-01",5.6516,5.7397,5.6516,5.6956,249600.0],["1993-02-02",5.7103,5.9012,5.6956,5.9012,608000.0],["1993-02-03",5.8718,5.9012,5.8571,5.8865,636800.0],["1993-02-04",5.8865,5.9305,5.8571,5.9305,772000.0],["1993-02-05",5.9012,5.9158,5.8865,5.9158,335200.0],["1993-02-08",5.8865,5.9452,5.8865,5.9012,298400.0],["1993-02-09",5.9012,5.9158,5.7837,5.8278,491600.0],["1993-02-10",5.8131,5.8718,5.8131,5.8718,230400.0],["1993-02-11",5.8424,5.8571,5.7544,5.769,423600.0],["1993-02-12",5.7397,5.8131,5.725,5.769,522800.0],["1993-02-16",5.7984,5.8131,5.6956,5.7837,446000.0],["1993-02-17",5.7984,5.9158,5.7837,5.9158,531600.0],["1993-02-18",5.9452,5.9892,5.9305,5.9746,296800.0],["1993-02-19",5.9746,6.0773,5.9746,6.048,325600.0],["1993-02-22",6.0503,6.1831,6.0503,6.1536,374000.0],["1993-02-23",6.1536,6.2126,6.1241,6.1389,352000.0],["1993-02-24",6.1241,6.1389,5.9765,5.9765,588400.0],["1993-02-25",5.9913,6.1389,5.9913,6.1389,480800.0],["1993-02-26",6.1389,6.1831,6.1389,6.1831,343600.0],["1993-03-01",6.1979,6.1979,6.1389,6.1536,176800.0],["1993-03-02",6.1684,6.3897,6.1389,6.3897,589600.0],["1993-03-03",6.375,6.4192,6.3307,6.4192,572000.0],["1993-03-04",6.4045,6.4192,6.375,6.3897,244800.0],["1993-03-05",6.4192,6.4635,6.4045,6.4192,489200.0],["1993-03-08",6.434,6.5816,6.4045,6.5816,427600.0],["1993-03-09",6.5816,6.5963,6.3897,6.4783,524400.0],["1993-03-10",6.4488,6.5225,6.3897,6.5225,338800.0],["1993-03-11",6.493,6.5078,6.375,6.375,349200.0],["1993-03-12",6.3159,6.3159,6.2126,6.2422,512800.0],["1993-03-15",6.2569,6.2717,6.2274,6.2717,299200.0],["1993-03-16",6.2864,6.3602,6.2717,6.3455,168400.0],["1993-03-17",6.3307,6.3455,6.2717,6.3012,424800.0],["1993-03-18",6.3307,6.3602,6.3159,6.3307,184000.0],["1993-03-19",6.3307,6.5225,6.3159,6.4783,782400.0],["1993-03-22",6.4045,6.434,6.375,6.434,300400.0],["1993-03-23",6.4045,6.4488,6.3455,6.3602,277200.0],["1993-03-24",6.3602,6.375,6.2126,6.3012,439200.0],["1993-03-25",6.3012,6.375,6.3012,6.3602,195200.0],["1993-03-26",6.3602,6.375,6.2569,6.2569,234800.0],["1993-03-29",6.2717,6.2864,6.2274,6.2717,465600.0],["1993-03-30",6.2864,6.3455,6.2422,6.3455,266000.0],["1993-03-31",6.3455,6.3455,6.2864,6.3307,238000.0],["1993-04-01",6.3602,6.375,6.2717,6.2864,234400.0],["1993-04-02",6.2569,6.2717,6.1979,6.2569,350400.0],["1993-04-05",6.2422,6.3897,6.1093,6.1241,1175600.0],["1993-04-06",6.1389,6.1536,6.006,6.0356,711200.0],["1993-04-07",6.006,6.006,5.9027,5.9175,457600.0],["1993-04-08",5.9323,5.9323,5.8437,5.9027,532400.0],["1993-04-12",6.0503,6.1241,6.0208,6.1241,772400.0],["1993-04-13",6.1389,6.2717,6.1241,6.2717,638400.0],["1993-04-14",6.2717,6.2717,6.1536,6.1684,567200.0],["1993-04-15",6.1684,6.1831,6.1241,6.1831,263200.0],["1993-04-16",6.1979,6.2422,6.1979,6.2422,386800.0],["1993-04-19",6.2274,6.2422,6.1684,6.1831,318800.0],["1993-04-20",6.1389,6.1684,6.0651,6.1093,579600.0],["1993-04-21",6.1241,6.1979,6.0798,6.1536,414800.0],["1993-04-22",6.1389,6.1979,6.1093,6.1684,319600.0],["1993-04-23",6.1093,6.1093,5.9765,6.0061,481600.0],["1993-04-26",6.0208,6.1241,5.9913,6.0356,886400.0],["1993-04-27",6.0356,6.1831,6.0356,6.1389,977200.0],["1993-04-28",6.1241,6.1389,6.0946,6.0946,154400.0],["1993-04-29",6.1093,6.1093,6.0798,6.1093,162400.0],["1993-04-30",6.1241,6.1241,6.0356,6.0651,268800.0],["1993-05-03",6.0503,6.1241,6.0356,6.1241,378400.0],["1993-05-04",6.0946,6.1536,6.0946,6.1093,404400.0],["1993-05-05",6.0946,6.1536,6.0946,6.1536,540800.0],["1993-05-06",6.1389,6.3159,6.1389,6.2864,553600.0],["1993-05-07",6.2569,6.2864,6.2126,6.2717,199200.0],["1993-05-10",6.2569,6.3159,6.2569,6.3012,344000.0],["1993-05-11",6.2864,6.3159,6.2422,6.3012,202000.0],["1993-05-12",6.2717,6.2864,6.2422,6.2717,128400.0],["1993-05-13",6.2422,6.2422,6.1536,6.1979,165600.0],["1993-05-14",6.2274,6.2717,6.2126,6.2274,879600.0],["1993-05-17",6.1853,6.2001,6.1111,6.2001,390800.0],["1993-05-18",6.2149,6.2298,6.0814,6.1408,230800.0],["1993-05-19",6.1556,6.3336,6.0963,6.2891,326000.0],["1993-05-20",6.2891,6.3336,6.2446,6.2743,282400.0],["1993-05-21",6.3039,6.3039,6.2298,6.2891,202800.0],["1993-05-24",6.3039,6.3633,6.2891,6.3336,228400.0],["1993-05-25",6.3336,6.3484,6.3039,6.3336,234800.0],["1993-05-26",6.3633,6.3781,6.3188,6.3633,178400.0],["1993-05-27",6.3484,6.3929,6.2891,6.3484,117200.0],["1993-05-28",6.3336,6.3484,6.2446,6.2891,184400.0],["1993-06-01",6.3188,6.4819,6.3039,6.3633,691200.0],["1993-06-02",6.1704,6.1704,6.0073,6.1259,1698000.0],["1993-06-03",6.1259,6.1556,6.0666,6.0814,675200.0],["1993-06-04",6.0666,6.0666,6.0073,6.037,183200.0],["1993-06-07",6.0666,6.1111,6.0518,6.0666,398400.0],["1993-06-08",6.0369,6.0518,5.8886,5.9183,371200.0],["1993-06-09",5.9479,5.9776,5.9183,5.9183,308000.0],["1993-06-10",5.9331,5.948,5.8145,5.8293,554800.0],["1993-06-11",5.859,5.9331,5.859,5.9183,274400.0],["1993-06-14",5.9331,5.9331,5.8441,5.859,494800.0],["1993-06-15",5.859,5.948,5.8293,5.9331,396800.0],["1993-06-16",5.9183,5.9183,5.8441,5.8886,227600.0],["1993-06-17",5.9035,5.9035,5.8441,5.859,204400.0],["1993-06-18",5.8441,5.8886,5.7848,5.7848,542000.0],["1993-06-21",5.7996,5.859,5.77,5.77,320800.0],["1993-06-22",5.8145,5.9035,5.7996,5.8886,409200.0],["1993-06-23",5.8738,5.9035,5.8441,5.8441,500000.0],["1993-06-24",5.8441,5.9035,5.8293,5.8738,552400.0],["1993-06-25",5.6958,5.7255,5.4288,5.592,3778800.0],["1993-06-28",5.6661,5.681,5.5475,5.6068,1962000.0],["1993-06-29",5.592,5.6513,5.592,5.6068,574400.0],["1993-06-30",5.6365,5.6365,5.5326,5.592,578800.0],["1993-07-01",5.592,5.6216,5.5771,5.5771,342000.0],["1993-07-02",5.5475,5.5475,5.4733,5.503,218800.0],["1993-07-06",5.503,5.503,5.3695,5.3695,443600.0],["1993-07-07",5.3695,5.5475,5.3546,5.5178,761200.0],["1993-07-08",5.5475,5.5771,5.4881,5.5178,451200.0],["1993-07-09",5.4881,5.5623,5.4881,5.5475,278800.0],["1993-07-12",5.503,5.5475,5.4585,5.5326,432400.0],["1993-07-13",5.5178,5.5623,5.4733,5.4881,428800.0],["1993-07-14",5.4585,5.4585,5.3546,5.4288,790800.0],["1993-07-15",5.4733,5.503,5.414,5.503,587200.0],["1993-07-16",5.503,5.503,5.3991,5.4436,368400.0],["1993-07-19",5.4436,5.4436,5.3546,5.3546,508400.0],["1993-07-20",5.3546,5.3546,5.236,5.3101,649200.0],["1993-07-21",5.3398,5.3398,5.2211,5.2656,1322800.0],["1993-07-22",5.2508,5.2656,5.1766,5.1766,739200.0],["1993-07-23",5.2063,5.236,5.1766,5.2211,476400.0],["1993-07-26",5.2211,5.2656,5.2211,5.2508,400800.0],["1993-07-27",5.2508,5.2953,5.1618,5.2953,778400.0],["1993-07-28",5.2953,5.3101,5.236,5.236,824000.0],["1993-07-29",5.236,5.325,5.236,5.325,613600.0],["1993-07-30",5.2953,5.2953,5.2508,5.2805,338400.0],["1993-08-02",5.2805,5.2953,5.2656,5.2953,452400.0],["1993-08-03",5.3398,5.4288,5.3398,5.3843,1589200.0],["1993-08-04",5.3695,5.3695,5.3101,5.3398,491200.0],["1993-08-05",5.3546,5.4733,5.3546,5.4585,700800.0],["1993-08-06",5.4733,5.592,5.4733,5.5178,749600.0],["1993-08-09",5.5326,5.5771,5.503,5.503,240400.0],["1993-08-10",5.503,5.5178,5.4436,5.4585,315200.0],["1993-08-11",5.4733,5.4881,5.4436,5.4585,283600.0],["1993-08-12",5.4733,5.4881,5.414,5.414,835200.0],["1993-08-13",5.414,5.4436,5.414,5.4436,205200.0],["1993-08-16",5.4733,5.4733,5.4288,5.4436,398800.0],["1993-08-17",5.4436,5.5178,5.414,5.503,955200.0],["1993-08-18",5.5178,5.6216,5.503,5.6216,1636400.0],["1993-08-19",5.6513,5.681,5.6216,5.6513,882800.0],["1993-08-20",5.6423,5.6423,5.5528,5.5826,384800.0],["1993-08-23",5.5976,5.6125,5.5677,5.5976,299600.0],["1993-08-24",5.5976,5.6423,5.5677,5.6423,532800.0],["1993-08-25",5.6423,5.6722,5.6125,5.6573,555600.0],["1993-08-26",5.6573,5.6722,5.6274,5.6573,376000.0],["1993-08-27",5.6722,5.6722,5.6274,5.6722,316400.0],["1993-08-30",5.6722,5.6871,5.6423,5.6722,309600.0],["1993-08-31",5.6722,5.8065,5.6573,5.7916,966800.0],["1993-09-01",5.7916,5.8513,5.7916,5.8364,584800.0],["1993-09-02",5.8364,5.911,5.8065,5.8812,424400.0],["1993-09-03",5.8961,6.0304,5.8961,5.9707,592000.0],["1993-09-07",5.9558,5.9707,5.9259,5.9409,424400.0],["1993-09-08",5.9409,5.9857,5.9259,5.9857,555200.0],["1993-09-09",5.9558,5.9857,5.9409,5.9857,260800.0],["1993-09-10",5.9707,6.0901,5.9707,6.0752,399200.0],["1993-09-13",6.0901,6.1498,6.0901,6.12,317200.0],["1993-09-14",6.0901,6.1051,6.0603,6.1051,218400.0],["1993-09-15",6.0752,6.1946,6.0603,6.1946,473200.0],["1993-09-16",6.1946,6.1946,6.0901,6.12,411600.0],["1993-09-17",6.0603,6.12,6.0603,6.0901,934000.0],["1993-09-20",6.1051,6.12,6.0752,6.0901,523200.0],["1993-09-21",6.0752,6.0901,6.0304,6.0454,322000.0],["1993-09-22",6.0454,6.0603,5.9259,6.0304,550000.0],["1993-09-23",6.0006,6.0155,5.9409,5.9558,408000.0],["1993-09-24",5.9707,5.9857,5.9558,5.9558,180800.0],["1993-09-27",5.9857,6.0603,5.9857,6.0603,283600.0],["1993-09-28",6.0752,6.0752,6.0006,6.0006,262800.0],["1993-09-29",6.0155,6.0304,5.911,5.9857,319200.0],["1993-09-30",5.9707,6.0304,5.9259,5.9558,348000.0],["1993-10-01",5.9409,5.9857,5.9409,5.9707,347600.0],["1993-10-04",5.9707,6.0155,5.9558,6.0155,340800.0],["1993-10-05",6.0454,6.0454,5.9707,5.9857,140400.0],["1993-10-06",5.9707,6.0454,5.9707,6.0006,170000.0],["1993-10-07",6.0155,6.0304,5.9857,6.0155,113200.0],["1993-10-08",6.0304,6.0603,5.9857,6.0603,201600.0],["1993-10-11",6.0603,6.0752,6.0006,6.0454,149200.0],["1993-10-12",6.0901,6.1051,6.0603,6.1051,414000.0],["1993-10-13",6.12,6.1349,6.0752,6.12,189200.0],["1993-10-14",6.1349,6.2394,6.12,6.2245,460000.0],["1993-10-15",6.2842,6.4335,6.2693,6.4036,672800.0],["1993-10-18",6.4036,6.4782,6.3887,6.4036,287200.0],["1993-10-19",6.3887,6.4185,6.3439,6.4036,529600.0],["1993-10-20",6.4185,6.4782,6.3439,6.4335,410400.0],["1993-10-21",6.4484,6.4633,6.3738,6.4036,500800.0],["1993-10-22",6.3738,6.4484,6.3738,6.4335,510400.0],["1993-10-25",6.4036,6.4633,6.4036,6.4484,582800.0],["1993-10-26",6.4036,6.4185,6.3738,6.4036,265600.0],["1993-10-27",6.4036,6.4036,6.3588,6.3738,193600.0],["1993-10-28",6.3738,6.5379,6.3588,6.5379,600400.0],["1993-10-29",6.523,6.523,6.329,6.329,420000.0],["1993-11-01",6.3439,6.4036,6.329,6.3738,476400.0],["1993-11-02",6.3588,6.3588,6.314,6.329,193200.0],["1993-11-03",6.329,6.3738,6.2991,6.3439,312400.0],["1993-11-04",6.314,6.3439,6.2394,6.2394,374000.0],["1993-11-05",6.2693,6.4335,6.2693,6.4185,516800.0],["1993-11-08",6.4185,6.4782,6.4036,6.4484,761600.0],["1993-11-09",6.4484,6.4633,6.4185,6.4335,286400.0],["1993-11-10",6.4335,6.4932,6.4185,6.4782,180000.0],["1993-11-11",6.4782,6.4932,6.4185,6.4335,177200.0],["1993-11-12",6.3439,6.3887,6.2842,6.314,659600.0],["1993-11-15",6.3351,6.3951,6.3351,6.3651,361200.0],["1993-11-16",6.3651,6.4101,6.305,6.4101,584400.0],["1993-11-17",6.4401,6.4702,6.4101,6.4702,316000.0],["1993-11-18",6.4401,6.4702,6.4101,6.4552,334000.0],["1993-11-19",6.4852,6.5302,6.3801,6.4101,530800.0],["1993-11-22",6.4101,6.4552,6.3651,6.3651,467600.0],["1993-11-23",6.3801,6.4101,6.1849,6.245,810800.0],["1993-11-24",6.275,6.305,6.1399,6.1399,570400.0],["1993-11-26",6.1699,6.1849,6.1399,6.1849,197200.0],["1993-11-29",6.2,6.2,6.1249,6.1399,394400.0],["1993-11-30",6.1549,6.1699,6.0949,6.1099,514400.0],["1993-12-01",6.1249,6.1699,6.0799,6.1249,409600.0],["1993-12-02",6.1399,6.1699,6.0048,6.0198,596000.0],["1993-12-03",6.0498,6.0949,6.0198,6.0648,298000.0],["1993-12-06",6.0648,6.1099,6.0048,6.0198,536400.0],["1993-12-07",6.0198,6.0648,5.9898,6.0348,449600.0],["1993-12-08",6.0198,6.0799,6.0048,6.0799,212000.0],["1993-12-09",6.0498,6.1099,6.0498,6.0498,238000.0],["1993-12-10",6.0648,6.0799,6.0198,6.0198,246800.0],["1993-12-13",5.9898,6.0348,5.9598,6.0048,462400.0],["1993-12-14",5.9898,6.0048,5.9448,5.9598,296800.0],["1993-12-15",5.9447,6.0648,5.8847,6.0498,618800.0],["1993-12-16",6.0648,6.0648,6.0048,6.0048,317200.0],["1993-12-17",6.0048,6.0648,5.9598,6.0348,570400.0],["1993-12-20",6.0048,6.0048,5.9297,5.9448,392000.0],["1993-12-21",5.9147,5.9748,5.8997,5.9297,482800.0],["1993-12-22",5.9448,5.9448,5.9147,5.9448,373200.0],["1993-12-23",5.9448,5.9598,5.9147,5.9147,300400.0],["1993-12-27",5.9147,5.9147,5.8847,5.8997,250000.0],["1993-12-28",5.8997,5.9147,5.8847,5.8997,255600.0],["1993-12-29",5.8997,5.9147,5.8397,5.8847,331200.0],["1993-12-30",5.8847,5.9147,5.8547,5.8697,143600.0],["1993-12-31",5.8847,5.8997,5.8397,5.8847,461200.0],["1994-01-03",5.8697,5.9147,5.8397,5.8547,464400.0],["1994-01-04",5.8397,5.8697,5.8247,5.8397,348800.0],["1994-01-05",5.8247,5.8397,5.7496,5.7946,545200.0],["1994-01-06",5.7946,5.7946,5.6745,5.6745,422800.0],["1994-01-07",5.6595,5.8697,5.6595,5.8247,509600.0],["1994-01-10",5.8397,5.9147,5.8397,5.9147,468000.0],["1994-01-11",5.9448,5.9598,5.8547,5.8697,563600.0],["1994-01-12",5.8397,5.8547,5.8247,5.8547,294400.0],["1994-01-13",5.8247,5.8247,5.7646,5.8096,357600.0],["1994-01-14",5.7946,5.8096,5.7646,5.7646,381200.0],["1994-01-17",5.7346,5.7946,5.6895,5.7346,138800.0],["1994-01-18",5.7346,5.7796,5.7046,5.7346,472000.0],["1994-01-19",5.7196,5.7946,5.7196,5.7796,460800.0],["1994-01-20",5.7496,5.8096,5.7346,5.8096,329600.0],["1994-01-21",5.8247,5.8397,5.7796,5.7796,783200.0],["1994-01-24",5.7796,5.8096,5.7646,5.7946,188800.0],["1994-01-25",5.7796,5.8397,5.7796,5.8096,606400.0],["1994-01-26",5.8247,5.8247,5.7946,5.8247,232000.0],["1994-01-27",5.8096,5.8847,5.8096,5.8847,362800.0],["1994-01-28",5.9147,5.9147,5.8397,5.8397,996800.0],["1994-01-31",5.8547,5.8997,5.7946,5.7946,530800.0],["1994-02-01",5.7946,5.8397,5.7496,5.7796,494400.0],["1994-02-02",5.8096,5.8096,5.7796,5.7946,441600.0],["1994-02-03",5.8247,5.8697,5.8096,5.8547,351200.0],["1994-02-04",5.8697,5.8847,5.8247,5.8397,298800.0],["1994-02-07",5.7646,5.8247,5.7646,5.7946,624000.0],["1994-02-08",5.8247,5.8397,5.8096,5.8247,337600.0],["1994-02-09",5.8547,5.8997,5.7196,5.7796,1445600.0],["1994-02-10",5.8247,5.8397,5.7946,5.8397,337200.0],["1994-02-11",5.8397,5.8697,5.8096,5.8397,493200.0],["1994-02-14",5.8547,5.9147,5.8397,5.8397,618800.0],["1994-02-15",5.8697,6.1849,5.8547,6.1849,1060400.0],["1994-02-16",6.2,6.305,6.1249,6.2,640000.0],["1994-02-17",6.23,6.23,6.0799,6.1099,422800.0],["1994-02-18",6.1914,6.2065,6.0555,6.1461,548400.0],["1994-02-22",6.2065,6.4632,6.2065,6.4632,801600.0],["1994-02-23",6.433,6.4481,6.2216,6.2518,496800.0],["1994-02-24",6.282,6.282,6.1159,6.1159,507200.0],["1994-02-25",6.1612,6.2065,6.1159,6.1612,325200.0],["1994-02-28",6.1612,6.282,6.1612,6.1914,812000.0],["1994-03-01",6.2216,6.2367,6.1914,6.2065,384000.0],["1994-03-02",6.1763,6.1763,6.0102,6.1008,951200.0],["1994-03-03",6.1159,6.1159,6.0253,6.0706,298000.0],["1994-03-04",6.1008,6.1008,6.0102,6.0253,216400.0],["1994-03-07",6.0555,6.0555,6.0102,6.0253,194400.0],["1994-03-08",6.0102,6.0555,6.0102,6.0253,426400.0],["1994-03-09",5.9951,6.0555,5.98,6.0253,458800.0],["1994-03-10",6.0404,6.0404,5.9649,6.0102,273200.0],["1994-03-11",6.0102,6.0102,5.9347,5.98,408400.0],["1994-03-14",6.0102,6.0253,5.9347,5.9347,378400.0],["1994-03-15",5.98,6.0102,5.9196,5.9196,315600.0],["1994-03-16",5.9498,5.9498,5.8743,5.9045,284400.0],["1994-03-17",5.9196,5.9498,5.9045,5.9347,278800.0],["1994-03-18",5.9498,5.98,5.9347,5.9498,922800.0],["1994-03-21",5.7988,5.829,5.6629,5.7082,1337200.0],["1994-03-22",5.7384,5.8743,5.7233,5.7535,615600.0],["1994-03-23",5.7233,5.7535,5.678,5.678,533600.0],["1994-03-24",5.7082,5.7233,5.678,5.678,562400.0],["1994-03-25",5.5572,5.6176,5.5421,5.5572,984800.0],["1994-03-28",5.5874,5.6327,5.5421,5.6025,795200.0],["1994-03-29",5.6025,5.6327,5.5572,5.5874,446400.0],["1994-03-30",5.5874,5.6478,5.5723,5.5723,724000.0],["1994-03-31",5.5723,5.6176,5.527,5.6025,511200.0],["1994-04-04",5.5723,5.6176,5.5421,5.5572,620000.0],["1994-04-05",5.5874,5.6025,5.5421,5.5874,639200.0],["1994-04-06",5.5572,5.5874,5.5421,5.5723,384400.0],["1994-04-07",5.5421,5.5572,5.4968,5.5119,521600.0],["1994-04-08",5.5119,5.5874,5.5119,5.5723,571200.0],["1994-04-11",5.5723,5.6176,5.5572,5.5874,219200.0],["1994-04-12",5.5874,5.6478,5.5874,5.6025,257600.0],["1994-04-13",5.6025,5.6025,5.5421,5.5723,314400.0],["1994-04-14",5.5421,5.5874,5.5119,5.527,276800.0],["1994-04-15",5.527,5.5874,5.4968,5.4968,418800.0],["1994-04-18",5.527,5.527,5.4213,5.4817,336000.0],["1994-04-19",5.4666,5.4968,5.3609,5.4666,619200.0],["1994-04-20",5.4666,5.4666,5.3609,5.3609,356000.0],["1994-04-21",5.376,5.4062,5.225,5.376,681600.0],["1994-04-22",5.4062,5.4968,5.3911,5.4666,268800.0],["1994-04-25",5.4515,5.5421,5.4364,5.5119,217200.0],["1994-04-26",5.5119,5.5572,5.4968,5.5572,553600.0],["1994-04-28",5.527,5.5572,5.4666,5.4666,365600.0],["1994-04-29",5.4364,5.4817,5.3911,5.3911,589200.0],["1994-05-02",5.4062,5.4062,5.3005,5.3156,879200.0],["1994-05-03",5.3005,5.3156,5.225,5.3156,846000.0],["1994-05-04",5.3005,5.3458,5.2703,5.2703,534000.0],["1994-05-05",5.2854,5.3609,5.2854,5.3307,315200.0],["1994-05-06",5.3005,5.3307,5.2854,5.3307,410800.0],["1994-05-09",5.3307,5.3609,5.2401,5.2703,749200.0],["1994-05-10",5.2703,5.3307,5.2552,5.3005,789200.0],["1994-05-11",5.2703,5.3307,5.2703,5.2703,420800.0],["1994-05-12",5.3156,5.3307,5.2854,5.3156,340800.0],["1994-05-13",5.3156,5.3156,5.2703,5.3005,364000.0],["1994-05-16",5.2854,5.2854,5.1948,5.225,491600.0],["1994-05-17",5.231,5.2767,5.1854,5.2462,362800.0],["1994-05-18",5.2463,5.2463,5.155,5.1702,588400.0],["1994-05-19",5.2006,5.231,5.1854,5.231,376800.0],["1994-05-20",5.2158,5.2158,5.0638,5.0638,712400.0],["1994-05-23",5.1398,5.2158,5.1246,5.1702,1320400.0],["1994-05-24",5.1702,5.2158,5.1702,5.2158,569600.0],["1994-05-25",5.2158,5.2462,5.2006,5.2462,334800.0],["1994-05-26",5.231,5.231,5.1854,5.2006,363600.0],["1994-05-27",5.2158,5.2919,5.2006,5.2615,399200.0],["1994-05-31",5.2615,5.2767,5.231,5.231,294400.0],["1994-06-01",5.231,5.2463,5.2006,5.2006,600800.0],["1994-06-02",5.1854,5.2006,5.155,5.2006,661600.0],["1994-06-03",5.155,5.3375,5.1246,5.2919,1019200.0],["1994-06-06",5.3223,5.3831,5.2158,5.231,942000.0],["1994-06-07",5.2006,5.2463,5.1702,5.1702,355200.0],["1994-06-08",5.1854,5.2463,5.1094,5.2158,781600.0],["1994-06-09",5.2158,5.2615,5.2006,5.2615,522400.0],["1994-06-10",5.2462,5.3223,5.2158,5.2462,390400.0],["1994-06-13",5.2462,5.2615,5.1854,5.1854,340000.0],["1994-06-14",5.3223,5.3983,5.2919,5.3071,807200.0],["1994-06-15",5.3679,5.4135,5.3223,5.3679,806000.0],["1994-06-16",5.3679,5.3983,5.3527,5.3831,421200.0],["1994-06-17",5.3527,5.3831,5.3071,5.3223,936800.0],["1994-06-20",5.3527,5.3983,5.3223,5.3527,421600.0],["1994-06-21",5.3527,5.3983,5.3375,5.3679,446000.0],["1994-06-22",5.3983,5.4287,5.3679,5.3679,295600.0],["1994-06-23",5.3679,5.4743,5.3223,5.4743,480000.0],["1994-06-24",5.4743,5.5352,5.3983,5.3983,600000.0],["1994-06-27",5.3831,5.4439,5.3527,5.3679,675600.0],["1994-06-28",5.3679,5.3679,5.231,5.2615,528000.0],["1994-06-29",5.2919,5.3071,5.231,5.2615,206400.0],["1994-06-30",5.2767,5.2919,5.2462,5.2767,375200.0],["1994-07-01",5.3071,5.3071,5.2462,5.3071,338000.0],["1994-07-05",5.3375,5.3375,5.2006,5.2462,194000.0],["1994-07-06",5.2158,5.2767,5.2006,5.231,389600.0],["1994-07-07",5.2615,5.2767,5.2006,5.2615,219600.0],["1994-07-08",5.2462,5.2615,5.1854,5.231,412000.0],["1994-07-11",5.231,5.231,5.0334,5.1246,986400.0],["1994-07-12",5.1246,5.1246,5.0486,5.1094,386000.0],["1994-07-13",5.079,5.1094,5.0029,5.0029,677600.0],["1994-07-14",5.0334,5.155,5.0182,5.1246,596000.0],["1994-07-15",5.1246,5.155,5.1246,5.1246,853600.0],["1994-07-18",5.1854,5.1854,5.1246,5.1246,696800.0],["1994-07-19",5.1398,5.1398,5.079,5.079,308800.0],["1994-07-20",5.0942,5.155,5.0638,5.1246,639200.0],["1994-07-21",5.1246,5.155,5.1246,5.1398,566000.0],["1994-07-22",5.155,5.155,5.1094,5.1398,461600.0],["1994-07-25",5.1094,5.1246,5.0486,5.1246,530800.0],["1994-07-26",5.1094,5.1246,5.079,5.0942,246400.0],["1994-07-27",5.0942,5.1246,5.079,5.1094,232000.0],["1994-07-28",5.1094,5.1398,5.079,5.079,313200.0],["1994-07-29",5.0942,5.1702,5.0942,5.155,240800.0],["1994-08-01",5.1246,5.1398,5.0942,5.1094,241600.0],["1994-08-02",5.1094,5.1246,5.0486,5.0638,390800.0],["1994-08-03",5.0486,5.0942,5.0486,5.079,494000.0],["1994-08-04",5.1094,5.231,5.0942,5.2006,1113600.0],["1994-08-05",5.2158,5.3375,5.1702,5.2615,546400.0],["1994-08-08",5.2462,5.2919,5.2158,5.2462,550000.0],["1994-08-09",5.231,5.2767,5.1854,5.2767,713200.0],["1994-08-10",5.2767,5.2767,5.2158,5.2615,936000.0],["1994-08-11",5.2462,5.3071,5.2158,5.2615,579200.0],["1994-08-12",5.2767,5.4743,5.2767,5.4439,1185200.0],["1994-08-15",5.4896,5.6112,5.4287,5.596,749600.0],["1994-08-16",5.5808,5.596,5.4591,5.5808,395600.0],["1994-08-17",5.5656,5.5656,5.3679,5.4743,727600.0],["1994-08-18",5.4744,5.5656,5.3831,5.5656,550400.0],["1994-08-19",5.596,5.7481,5.5504,5.7329,1220000.0],["1994-08-22",5.6961,5.8033,5.6961,5.8033,1805200.0],["1994-08-23",5.7727,5.8186,5.742,5.788,445200.0],["1994-08-24",5.7574,5.8492,5.7574,5.8492,779600.0],["1994-08-25",5.8186,5.8645,5.8033,5.8186,1046800.0],["1994-08-26",5.8492,5.8645,5.8033,5.8492,372000.0],["1994-08-29",5.8492,5.8645,5.6349,5.6349,500400.0],["1994-08-30",5.6808,5.7574,5.6655,5.7574,416400.0],["1994-08-31",5.7574,5.8799,5.7574,5.8799,652400.0],["1994-09-01",5.8186,5.8186,5.7267,5.742,242000.0],["1994-09-02",5.7574,5.8033,5.5889,5.6349,331200.0],["1994-09-06",5.6655,5.6655,5.543,5.5583,246400.0],["1994-09-07",5.5583,5.6196,5.5124,5.5889,261600.0],["1994-09-08",5.6042,5.6196,5.543,5.5583,188400.0],["1994-09-09",5.5277,5.543,5.3899,5.4664,508000.0],["1994-09-12",5.4664,5.497,5.4052,5.4817,517200.0],["1994-09-13",5.5124,5.5277,5.4358,5.4358,265600.0],["1994-09-14",5.4511,5.4817,5.4052,5.4358,332400.0],["1994-09-15",5.4664,5.6042,5.4205,5.6042,440800.0],["1994-09-16",5.5736,5.5736,5.4664,5.4817,749200.0],["1994-09-19",5.5124,5.543,5.4664,5.4664,157600.0],["1994-09-20",5.4511,5.4971,5.4052,5.4205,276400.0],["1994-09-21",5.4205,5.4664,5.3746,5.4664,347600.0],["1994-09-22",5.4511,5.4817,5.4205,5.4205,181600.0],["1994-09-23",5.4205,5.4664,5.3899,5.4205,248400.0],["1994-09-26",5.4358,5.4664,5.4052,5.4511,289200.0],["1994-09-27",5.4358,5.543,5.4358,5.543,343200.0],["1994-09-28",5.5124,5.5889,5.5124,5.5736,456800.0],["1994-09-29",5.5736,5.5889,5.4971,5.543,320400.0],["1994-09-30",5.5277,5.5889,5.5124,5.5124,298000.0],["1994-10-03",5.543,5.543,5.4664,5.543,269600.0],["1994-10-04",5.543,5.5583,5.4971,5.4971,171600.0],["1994-10-05",5.4971,5.5124,5.4664,5.4971,230000.0],["1994-10-06",5.497,5.5124,5.4817,5.4817,140400.0],["1994-10-07",5.4817,5.6042,5.4511,5.5889,441200.0],["1994-10-10",5.6042,5.6196,5.5736,5.5889,137200.0],["1994-10-11",5.6042,5.7114,5.6042,5.6655,378800.0],["1994-10-12",5.6502,5.6655,5.6042,5.6042,355200.0],["1994-10-13",5.6349,5.6655,5.543,5.5736,452800.0],["1994-10-14",5.5736,5.6502,5.543,5.5889,225200.0],["1994-10-17",5.5583,5.5736,5.5277,5.543,402800.0],["1994-10-18",5.6655,5.7267,5.6502,5.6961,1156400.0],["1994-10-19",5.6808,5.742,5.6502,5.6961,264000.0],["1994-10-20",5.6808,5.7114,5.6502,5.7114,289200.0],["1994-10-21",5.7114,5.8186,5.6349,5.7727,639200.0],["1994-10-24",5.8492,5.9411,5.8186,5.8186,675600.0],["1994-10-25",5.788,5.8952,5.788,5.8645,426000.0],["1994-10-26",5.8645,5.8645,5.788,5.8033,210000.0],["1994-10-27",5.8186,5.8339,5.7727,5.8186,227200.0],["1994-10-28",5.8339,5.8799,5.8033,5.8645,787600.0],["1994-10-31",5.8645,5.8645,5.7727,5.788,627200.0],["1994-11-01",5.7574,5.788,5.7114,5.7267,696400.0],["1994-11-02",5.7727,5.9258,5.7574,5.8492,589200.0],["1994-11-03",5.8186,5.9105,5.8186,5.8952,372400.0],["1994-11-04",5.9105,5.9105,5.788,5.788,329600.0],["1994-11-07",5.7574,5.8033,5.742,5.742,272000.0],["1994-11-08",5.742,5.8033,5.742,5.788,774400.0],["1994-11-09",5.8186,5.8645,5.7574,5.8033,337200.0],["1994-11-10",5.8186,5.8339,5.7574,5.8033,173200.0],["1994-11-11",5.788,5.788,5.742,5.7727,126800.0],["1994-11-14",5.7727,5.8033,5.7574,5.7727,386000.0],["1994-11-15",5.7973,5.859,5.7511,5.7511,290800.0],["1994-11-16",5.7511,5.7819,5.7357,5.7665,208800.0],["1994-11-17",5.7665,5.7819,5.7202,5.7202,824000.0],["1994-11-18",5.7203,5.859,5.7203,5.859,1488000.0],["1994-11-21",5.8899,5.9053,5.8436,5.859,316800.0],["1994-11-22",5.8436,5.8899,5.7973,5.8128,484000.0],["1994-11-23",5.7665,5.859,5.7202,5.7357,1000000.0],["1994-11-25",5.7511,5.7665,5.6586,5.674,185200.0],["1994-11-28",5.6894,5.7511,5.6894,5.7511,674000.0],["1994-11-29",5.7511,5.8744,5.7048,5.8436,555200.0],["1994-11-30",5.8744,5.8744,5.7357,5.7665,207600.0],["1994-12-01",5.7973,5.7973,5.7357,5.7665,295200.0],["1994-12-02",5.7357,5.7973,5.7357,5.7973,1100800.0],["1994-12-05",5.7973,5.8282,5.7819,5.8128,223600.0],["1994-12-06",5.7819,5.8128,5.7819,5.8128,163200.0],["1994-12-07",5.7819,5.8128,5.7511,5.8128,294000.0],["1994-12-08",5.8128,5.8282,5.7511,5.7973,308800.0],["1994-12-09",5.7819,5.7973,5.7665,5.7665,385200.0],["1994-12-12",5.7819,5.8282,5.7665,5.8282,444400.0],["1994-12-13",5.8899,5.9669,5.8899,5.9053,637200.0],["1994-12-14",5.9053,5.9207,5.8744,5.9053,232000.0],["1994-12-15",5.8899,5.9515,5.8899,5.9053,938000.0],["1994-12-16",5.9515,5.9515,5.9207,5.9207,796800.0],["1994-12-19",5.8899,5.9361,5.8899,5.9361,249200.0],["1994-12-20",5.9515,6.044,5.9515,5.9978,843600.0],["1994-12-21",6.0286,6.1057,6.0286,6.0595,1117600.0],["1994-12-22",6.0903,6.1211,6.044,6.0749,511200.0],["1994-12-23",6.0749,6.0903,5.9824,6.0286,204000.0],["1994-12-27",6.044,6.0749,6.0286,6.044,100800.0],["1994-12-28",6.044,6.044,5.9824,6.0286,153600.0],["1994-12-29",6.0286,6.0749,6.0132,6.0595,169600.0],["1994-12-30",6.044,6.0595,5.9669,5.9669,312800.0],["1995-01-03",5.9669,6.0749,5.9669,6.0595,418400.0],["1995-01-04",6.0749,6.1211,6.0749,6.1211,293600.0],["1995-01-05",6.0903,6.1057,5.9824,6.0286,568800.0],["1995-01-06",6.0286,6.0595,5.9978,6.044,417600.0],["1995-01-09",6.0595,6.0903,6.044,6.044,400000.0],["1995-01-10",6.0749,6.0903,6.0132,6.0132,264000.0],["1995-01-11",6.0286,6.0749,6.0132,6.0595,363200.0],["1995-01-12",6.0595,6.0749,6.0132,6.044,928800.0],["1995-01-13",6.0595,6.1674,6.044,6.152,352000.0],["1995-01-16",6.152,6.152,6.0749,6.1057,384800.0],["1995-01-17",6.0595,6.0749,6.0286,6.0595,373600.0],["1995-01-18",6.0595,6.0749,6.0132,6.0286,272800.0],["1995-01-19",6.0286,6.0749,5.9824,6.0595,502400.0],["1995-01-20",6.0595,6.0903,6.044,6.044,468400.0],["1995-01-23",6.0132,6.0749,6.0132,6.0595,283200.0],["1995-01-24",6.0595,6.0749,5.9978,6.0132,211200.0],["1995-01-25",6.0132,6.1365,6.0132,6.0749,256000.0],["1995-01-26",6.0595,6.0903,6.0132,6.044,106400.0],["1995-01-27",6.0749,6.0903,5.9978,6.0132,158400.0],["1995-01-30",6.0286,6.1365,6.0286,6.1211,268000.0],["1995-01-31",6.1057,6.1365,6.0286,6.0286,477600.0],["1995-02-01",6.0595,6.0595,5.9669,6.0286,558000.0],["1995-02-02",6.0132,6.044,5.9978,6.0286,195600.0],["1995-02-03",6.0595,6.1365,6.044,6.1057,268800.0],["1995-02-06",6.1365,6.1365,6.0903,6.1211,188400.0],["1995-02-07",6.1211,6.1211,6.0595,6.0903,221200.0],["1995-02-08",6.0903,6.3062,6.0903,6.2599,1192800.0],["1995-02-09",6.2907,6.3062,6.2445,6.2599,892000.0],["1995-02-10",6.2599,6.2599,6.2136,6.2599,326400.0],["1995-02-13",6.2599,6.2753,6.2291,6.2291,284400.0],["1995-02-14",6.2599,6.2753,6.2445,6.2753,214800.0],["1995-02-15",6.2907,6.3832,6.2599,6.337,840000.0],["1995-02-16",6.337,6.337,5.9978,6.1365,2702000.0],["1995-02-17",6.1614,6.1769,6.0993,6.1614,1133600.0],["1995-02-21",6.1614,6.1769,6.1148,6.1614,896000.0],["1995-02-22",6.1614,6.1769,6.1303,6.1303,598000.0],["1995-02-23",6.1459,6.1459,6.0993,6.1303,756800.0],["1995-02-24",6.1148,6.1303,6.0838,6.1148,441600.0],["1995-02-27",6.0993,6.0993,6.0217,6.0683,880000.0],["1995-02-28",6.0838,6.0838,6.0372,6.0838,337600.0],["1995-03-01",6.0993,6.0993,5.9907,6.0217,335200.0],["1995-03-02",6.0217,6.0683,6.0062,6.0372,216000.0],["1995-03-03",6.0372,6.0527,5.9907,6.0062,291600.0],["1995-03-06",6.0372,6.0838,6.0062,6.0838,446800.0],["1995-03-07",6.0683,6.0838,5.9907,6.0217,288800.0],["1995-03-08",6.0372,6.0372,5.9596,5.9596,452800.0],["1995-03-09",5.9596,5.9907,5.9596,5.9596,248800.0],["1995-03-10",5.9751,6.0527,5.9596,6.0217,694800.0],["1995-03-13",6.0217,6.0838,6.0062,6.0372,560800.0],["1995-03-14",6.1148,6.239,6.0993,6.2235,1050400.0],["1995-03-15",6.2235,6.239,6.1459,6.2079,604000.0],["1995-03-16",6.239,6.3476,6.2079,6.27,828000.0],["1995-03-17",6.3321,6.3942,6.3166,6.3631,776800.0],["1995-03-20",6.3476,6.3631,6.3166,6.3321,315600.0],["1995-03-21",6.3166,6.4252,6.3166,6.3631,480000.0],["1995-03-22",6.3942,6.4718,6.3787,6.4563,646400.0],["1995-03-23",6.4252,6.4407,6.3942,6.3942,420800.0],["1995-03-24",6.4252,6.5028,6.4097,6.4252,651600.0],["1995-03-27",6.4407,6.4563,6.3942,6.4563,193600.0],["1995-03-28",6.4252,6.4718,6.4097,6.4407,295600.0],["1995-03-29",6.4097,6.5028,6.4097,6.4718,354000.0],["1995-03-30",6.4563,6.4563,6.3166,6.3631,544400.0],["1995-03-31",6.3476,6.3476,6.2235,6.3476,938800.0],["1995-04-03",6.3321,6.4097,6.3166,6.4097,405200.0],["1995-04-04",6.4407,6.5183,6.4252,6.4873,426400.0],["1995-04-05",6.4563,6.5339,6.4563,6.4873,300400.0],["1995-04-06",6.4873,6.5183,6.4563,6.5028,299600.0],["1995-04-07",6.4718,6.4718,6.3942,6.4718,306800.0],["1995-04-10",6.4407,6.5028,6.4252,6.4873,193200.0],["1995-04-11",6.4873,6.5028,6.4718,6.5028,273600.0],["1995-04-12",6.4718,6.6735,6.4563,6.5804,838000.0],["1995-04-13",6.658,6.7046,6.627,6.6735,365600.0],["1995-04-17",6.7046,6.7046,6.627,6.658,460800.0],["1995-04-18",6.627,6.627,6.5959,6.627,1334800.0],["1995-04-19",6.6425,6.7046,6.627,6.7046,916000.0],["1995-04-20",6.6891,6.7201,6.5183,6.5804,1070800.0],["1995-04-21",6.6115,6.658,6.5494,6.658,486400.0],["1995-04-24",6.6425,6.6735,6.5339,6.658,1032000.0],["1995-04-25",6.658,6.658,6.5959,6.6115,290400.0],["1995-04-26",6.6115,6.6115,6.5649,6.6115,218800.0],["1995-04-27",6.5804,6.6425,6.5649,6.5959,279600.0],["1995-04-28",6.5959,6.5959,6.5028,6.5183,592400.0],["1995-05-01",6.5339,6.5339,6.4873,6.5028,574000.0],["1995-05-02",6.4873,6.5339,6.4097,6.5339,823200.0],["1995-05-03",6.5339,6.5494,6.4873,6.5183,313600.0],["1995-05-04",6.5339,6.5494,6.4873,6.5028,464800.0],["1995-05-05",6.5028,6.5028,6.3476,6.3631,482400.0],["1995-05-08",6.3631,6.5339,6.3476,6.5183,287600.0],["1995-05-09",6.5028,6.5339,6.4563,6.4873,188800.0],["1995-05-10",6.5028,6.5028,6.3942,6.4252,345600.0],["1995-05-11",6.4252,6.4252,6.3631,6.3942,464400.0],["1995-05-12",6.3787,6.4718,6.3631,6.4718,768000.0],["1995-05-15",6.4873,6.5183,6.4407,6.4718,289600.0],["1995-05-16",6.4563,6.5028,6.4407,6.4718,275200.0],["1995-05-17",6.4655,6.4655,6.3718,6.4031,367200.0],["1995-05-18",6.3718,6.4655,6.3718,6.4187,270400.0],["1995-05-19",6.4031,6.4499,6.325,6.325,660000.0],["1995-05-22",6.3406,6.4031,6.325,6.3406,642000.0],["1995-05-23",6.3406,6.3562,6.2625,6.3562,302800.0],["1995-05-24",6.3718,6.4499,6.325,6.3562,1128400.0],["1995-05-25",6.325,6.3562,6.2937,6.3562,397600.0],["1995-05-26",6.325,6.3406,6.2937,6.3094,288000.0],["1995-05-30",6.3094,6.3406,6.2937,6.325,350800.0],["1995-05-31",6.3406,6.4655,6.3406,6.4499,688400.0],["1995-06-01",6.4343,6.4655,6.3718,6.4187,495600.0],["1995-06-02",6.3874,6.4811,6.3874,6.4655,238000.0],["1995-06-05",6.4811,6.5436,6.4343,6.5124,266800.0],["1995-06-06",6.4968,6.528,6.4968,6.4968,277600.0],["1995-06-07",6.4811,6.4968,6.4655,6.4968,226800.0],["1995-06-08",6.4811,6.5905,6.4811,6.5748,273200.0],["1995-06-09",6.528,6.528,6.4343,6.4343,229600.0],["1995-06-12",6.4343,6.4343,6.3874,6.3874,228000.0],["1995-06-13",6.3874,6.5436,6.3874,6.5436,347200.0],["1995-06-14",6.528,6.5905,6.4968,6.528,310000.0],["1995-06-15",6.528,6.6686,6.4655,6.6217,312400.0],["1995-06-16",6.7154,6.7154,6.6529,6.6686,793600.0],["1995-06-19",6.6842,6.6842,6.6217,6.6842,216400.0],["1995-06-20",6.6842,6.7466,6.6686,6.7154,453200.0],["1995-06-21",6.6998,6.7935,6.6998,6.7779,634800.0],["1995-06-22",6.7466,6.934,6.7466,6.9184,1183200.0],["1995-06-23",6.8872,6.9184,6.856,6.8872,660800.0],["1995-06-26",6.856,6.9028,6.856,6.9028,421200.0],["1995-06-27",6.8716,6.9184,6.856,6.8872,298400.0],["1995-06-28",6.8872,6.934,6.8403,6.934,662000.0],["1995-06-29",6.9653,6.9809,6.8716,6.9184,308000.0],["1995-06-30",6.9184,6.934,6.8872,6.9028,290000.0],["1995-07-03",6.8716,6.9184,6.8716,6.9028,103600.0],["1995-07-05",6.8716,6.9184,6.8403,6.8403,431200.0],["1995-07-06",6.8403,6.934,6.8403,6.934,280800.0],["1995-07-07",6.9184,6.9184,6.8716,6.9028,276400.0],["1995-07-10",6.8872,6.934,6.8716,6.8872,474400.0],["1995-07-11",6.8716,6.934,6.8716,6.9184,492000.0],["1995-07-12",6.8872,6.9028,6.8403,6.9028,388000.0],["1995-07-13",6.8716,6.8716,6.8091,6.8091,273200.0],["1995-07-14",6.8091,6.8091,6.6998,6.7935,423600.0],["1995-07-17",6.7623,6.8091,6.7154,6.7779,458400.0],["1995-07-18",6.7623,6.7935,6.7154,6.7779,159600.0],["1995-07-19",6.7779,6.8872,6.7623,6.856,351600.0],["1995-07-20",6.8872,7.1527,6.856,7.1527,1972800.0],["1995-07-21",7.1527,7.1839,7.0434,7.0902,632000.0],["1995-07-24",7.0902,7.2152,7.0902,7.1215,385200.0],["1995-07-25",7.1058,7.2308,7.1058,7.1995,362000.0],["1995-07-26",7.1683,7.2308,7.1527,7.1839,343600.0],["1995-07-27",7.2152,7.2308,7.1839,7.2152,190800.0],["1995-07-28",7.2152,7.2152,7.1527,7.1683,220000.0],["1995-07-31",7.1683,7.1995,7.1215,7.1995,533200.0],["1995-08-01",7.1839,7.2308,7.1527,7.1995,350800.0],["1995-08-02",7.2152,7.2464,7.1527,7.1683,257200.0],["1995-08-03",7.1527,7.1995,7.1371,7.1527,323600.0],["1995-08-04",7.1527,7.2932,7.1371,7.2776,244800.0],["1995-08-07",7.2932,7.2932,7.059,7.059,620400.0],["1995-08-08",7.0902,7.1527,7.0902,7.1371,1037600.0],["1995-08-09",7.1371,7.2464,7.1371,7.2308,424000.0],["1995-08-10",7.2464,7.3557,7.2152,7.3245,474000.0],["1995-08-11",7.3557,7.3713,7.2464,7.262,306400.0],["1995-08-14",7.2776,7.3401,7.262,7.2776,278000.0],["1995-08-15",7.262,7.2932,7.2464,7.2776,269600.0],["1995-08-16",7.2776,7.3089,7.2308,7.2464,341200.0],["1995-08-17",7.2464,7.3245,7.2464,7.3089,388800.0],["1995-08-18",7.3401,7.3557,7.2776,7.3557,288400.0],["1995-08-21",7.3713,7.4338,7.3713,7.4182,268800.0],["1995-08-22",7.4026,7.4026,7.3557,7.3713,266400.0],["1995-08-23",7.3694,7.5266,7.3694,7.4951,647600.0],["1995-08-24",7.5109,7.558,7.4794,7.4951,666400.0],["1995-08-25",7.5266,7.5894,7.4794,7.5423,364800.0],["1995-08-28",7.5737,7.6209,7.5423,7.5894,326000.0],["1995-08-29",7.6051,7.6209,7.5737,7.6051,340800.0],["1995-08-30",7.6051,7.6366,7.5266,7.5423,105200.0],["1995-08-31",7.5109,7.5894,7.5109,7.5423,236000.0],["1995-09-01",7.5109,7.558,7.5109,7.5423,161600.0],["1995-09-05",7.5737,7.5894,7.5266,7.558,130000.0],["1995-09-06",7.5737,7.6051,7.5423,7.558,302400.0],["1995-09-07",7.5737,7.5737,7.5423,7.5737,142000.0],["1995-09-08",7.5894,7.6209,7.5423,7.6209,174800.0],["1995-09-11",7.6523,7.7151,7.6523,7.7151,265200.0],["1995-09-12",7.7151,7.7623,7.6837,7.7623,412800.0],["1995-09-13",7.7937,7.9351,7.7937,7.8094,644400.0],["1995-09-14",7.8251,7.8565,7.7466,7.8408,584400.0],["1995-09-15",7.8723,7.9823,7.8408,7.9351,1114400.0],["1995-09-18",7.9194,8.0137,7.9194,7.998,239600.0],["1995-09-19",7.9822,8.0922,7.9822,8.0922,522800.0],["1995-09-20",8.0294,8.1394,7.9822,8.1394,812400.0],["1995-09-21",8.1394,8.1394,7.9822,7.9822,1033200.0],["1995-09-22",7.888,7.998,7.888,7.9822,728800.0],["1995-09-25",7.9508,8.0294,7.9194,7.9194,582400.0],["1995-09-26",7.9508,7.998,7.9037,7.9194,374000.0],["1995-09-27",7.888,8.0137,7.8723,7.9822,589200.0],["1995-09-28",7.998,8.0137,7.9351,7.998,231600.0],["1995-09-29",7.9822,8.1551,7.9665,8.0922,285600.0],["1995-10-02",8.0765,8.1708,8.0451,8.1708,359200.0],["1995-10-03",8.1551,8.2808,8.1551,8.2808,502400.0],["1995-10-04",8.2808,8.3122,8.1865,8.2651,441200.0],["1995-10-05",8.2651,8.3908,8.2494,8.2808,290000.0],["1995-10-06",8.2651,8.4065,8.2651,8.3751,205200.0],["1995-10-09",8.3908,8.4694,8.2494,8.4694,502000.0],["1995-10-10",8.4379,8.4536,8.1708,8.2965,929600.0],["1995-10-11",8.2965,8.2965,8.1865,8.2179,573600.0],["1995-10-12",8.1865,8.2179,8.1237,8.1708,584000.0],["1995-10-13",8.2022,8.2337,8.1865,8.2179,319600.0],["1995-10-16",8.2494,8.2651,8.1865,8.2337,334800.0],["1995-10-17",8.2651,8.2651,8.1708,8.1708,318800.0],["1995-10-18",8.1394,8.1551,8.0451,8.1237,460800.0],["1995-10-19",8.1394,8.5322,8.1394,8.3908,1057600.0],["1995-10-20",8.3594,8.3594,7.8565,7.888,1376400.0],["1995-10-23",7.8565,7.8565,7.6837,7.6837,964000.0],["1995-10-24",7.7151,7.8094,7.7151,7.7151,1836400.0],["1995-10-25",7.7308,7.8094,7.6994,7.7466,314800.0],["1995-10-26",7.7308,7.7623,7.5894,7.5894,375600.0],["1995-10-27",7.5737,7.6366,7.5423,7.5737,512400.0],["1995-10-30",7.6051,7.6209,7.5266,7.558,410400.0],["1995-10-31",7.558,7.6051,7.5109,7.5109,578800.0],["1995-11-01",7.5109,7.5266,7.448,7.5109,632400.0],["1995-11-02",7.5266,7.5423,7.4794,7.5266,340000.0],["1995-11-03",7.5109,7.5266,7.4166,7.4637,390400.0],["1995-11-06",7.448,7.4951,7.4323,7.4637,374800.0],["1995-11-07",7.4323,7.4951,7.4323,7.4794,410400.0],["1995-11-08",7.5109,7.5894,7.4794,7.5894,1226000.0],["1995-11-09",7.5894,7.5894,7.4951,7.5109,910000.0],["1995-11-10",7.5109,7.5423,7.4794,7.5109,287600.0],["1995-11-13",7.4794,7.5109,7.4323,7.4637,343200.0],["1995-11-14",7.4323,7.5737,7.4323,7.5266,501600.0],["1995-11-15",7.4952,7.6051,7.4952,7.6051,837600.0],["1995-11-16",7.6523,7.7151,7.6366,7.6837,940400.0],["1995-11-17",7.745,7.745,7.6502,7.6818,972000.0],["1995-11-20",7.666,7.7134,7.666,7.6818,486400.0],["1995-11-21",7.666,7.8083,7.666,7.7925,574400.0],["1995-11-22",7.7924,7.7924,7.7134,7.7292,366000.0],["1995-11-24",7.7608,7.7608,7.7292,7.745,62800.0],["1995-11-27",7.7924,7.7924,7.7292,7.745,232800.0],["1995-11-28",7.745,7.745,7.6818,7.6976,282000.0],["1995-11-29",7.6976,7.745,7.666,7.745,463600.0],["1995-11-30",7.7292,7.8399,7.7134,7.8083,829200.0],["1995-12-01",7.7925,8.0295,7.745,7.9663,794400.0],["1995-12-04",7.9979,8.1086,7.9189,8.0928,524000.0],["1995-12-05",8.235,8.3457,8.2034,8.235,1176000.0],["1995-12-06",8.2034,8.2666,8.1876,8.2192,358800.0],["1995-12-07",8.1718,8.2192,8.156,8.1718,286400.0],["1995-12-08",8.1876,8.2192,8.1086,8.1876,365600.0],["1995-12-11",8.2192,8.2666,8.2034,8.2192,236400.0],["1995-12-12",8.235,8.235,8.1718,8.1718,528000.0],["1995-12-13",8.1718,8.235,8.1402,8.2192,259600.0],["1995-12-14",8.2034,8.3299,8.2034,8.2824,544400.0],["1995-12-15",8.3141,8.5828,8.2982,8.5037,1192000.0],["1995-12-18",8.4721,8.5037,8.4089,8.4405,402400.0],["1995-12-19",8.4405,8.4405,8.156,8.4247,644000.0],["1995-12-20",8.4405,8.4405,8.1718,8.1718,362400.0],["1995-12-21",8.2034,8.3141,8.2034,8.2982,197200.0],["1995-12-22",8.2982,8.2982,8.2192,8.2508,115600.0],["1995-12-26",8.2666,8.2983,8.2192,8.235,103600.0],["1995-12-27",8.2192,8.2982,8.1876,8.2982,147600.0],["1995-12-28",8.2666,8.3615,8.2666,8.2982,217600.0],["1995-12-29",8.3141,8.3299,8.156,8.2192,427600.0],["1996-01-02",8.1876,8.4405,8.1402,8.3615,507600.0],["1996-01-03",8.4247,8.5037,8.4247,8.4879,311600.0],["1996-01-04",8.4879,8.5353,8.3457,8.3615,535200.0],["1996-01-05",8.3299,8.3773,8.235,8.2666,258000.0],["1996-01-08",8.2666,8.2982,8.2508,8.2982,52800.0],["1996-01-09",8.3141,8.3615,8.2666,8.3141,286800.0],["1996-01-10",8.2824,8.2982,8.2192,8.2666,348400.0],["1996-01-11",8.2508,8.2666,8.1876,8.235,284000.0],["1996-01-12",8.2508,8.2508,8.077,8.1718,297600.0],["1996-01-15",8.156,8.2192,8.156,8.2192,148800.0],["1996-01-16",8.2508,8.4563,8.156,8.4563,344000.0],["1996-01-17",8.4247,8.4405,8.3615,8.3773,319200.0],["1996-01-18",8.4089,8.4405,8.2508,8.3615,294400.0],["1996-01-19",8.2982,8.3931,8.2824,8.3299,340800.0],["1996-01-22",8.3615,8.3931,8.2982,8.3299,308000.0],["1996-01-23",8.3299,8.4405,8.2982,8.4405,631200.0],["1996-01-24",8.4405,8.8357,8.4247,8.7566,847200.0],["1996-01-25",8.7566,8.7566,8.5828,8.6302,670000.0],["1996-01-26",8.646,8.7724,8.6144,8.725,970800.0],["1996-01-29",8.7408,8.8198,8.6934,8.7092,529600.0],["1996-01-30",8.725,8.8989,8.725,8.8831,449600.0],["1996-01-31",8.8989,8.9621,8.725,8.9305,900800.0],["1996-02-01",8.9621,8.9621,8.7882,8.8357,580000.0],["1996-02-02",8.8198,8.8357,8.7408,8.7408,285200.0],["1996-02-05",8.7408,9.0411,8.7408,9.0095,435200.0],["1996-02-06",9.1676,9.3415,9.136,9.3098,703600.0],["1996-02-07",9.294,9.294,9.1834,9.2782,806800.0],["1996-02-08",9.2466,9.5944,9.2466,9.4363,1132000.0],["1996-02-09",9.4047,9.5469,9.3573,9.4679,552800.0],["1996-02-12",9.4837,9.5469,9.4679,9.5311,645200.0],["1996-02-13",9.4995,9.5311,9.3573,9.4205,685200.0],["1996-02-14",9.4521,9.5153,9.3889,9.4047,814400.0],["1996-02-15",9.4205,9.6576,9.3889,9.5944,1475200.0],["1996-02-16",9.5785,9.6734,9.4837,9.6734,1238400.0],["1996-02-20",9.6418,9.9421,9.6418,9.9421,1044800.0],["1996-02-21",9.8925,10.0037,9.8608,9.9402,1920000.0],["1996-02-22",9.9561,10.1784,9.9084,10.1625,953200.0],["1996-02-23",10.226,10.3213,10.1625,10.1942,594800.0],["1996-02-26",10.1625,10.2419,10.1307,10.1942,982400.0],["1996-02-27",10.1625,10.1625,9.8449,9.9561,868000.0],["1996-02-28",9.9719,10.0037,9.7179,9.7338,823200.0],["1996-02-29",9.6544,9.6702,9.575,9.575,1007200.0],["1996-03-01",9.6067,9.6226,9.4321,9.5115,770000.0],["1996-03-04",9.5273,9.8131,9.5273,9.7496,680000.0],["1996-03-05",9.7496,9.7496,9.6702,9.7179,583200.0],["1996-03-06",9.702,9.8767,9.6861,9.7973,894800.0],["1996-03-07",9.7814,9.829,9.702,9.829,317200.0],["1996-03-08",9.7973,9.7973,9.3844,9.4321,565200.0],["1996-03-11",9.4479,9.6385,9.4003,9.6067,494400.0],["1996-03-12",9.575,9.7338,9.4956,9.6702,482800.0],["1996-03-13",9.6544,9.6702,9.4956,9.5115,679600.0],["1996-03-14",9.4797,9.5273,9.4638,9.4638,384400.0],["1996-03-15",9.3368,9.4003,9.3209,9.3527,1156000.0],["1996-03-18",9.3685,9.5591,9.3685,9.5115,695600.0],["1996-03-19",9.7179,9.8449,9.6067,9.6861,622800.0],["1996-03-20",9.6702,9.7496,9.5908,9.7496,274000.0],["1996-03-21",9.7179,9.8608,9.6702,9.702,256000.0],["1996-03-22",9.7338,9.7655,9.7179,9.7338,156400.0],["1996-03-25",9.7655,9.8608,9.7655,9.8132,261200.0],["1996-03-26",9.7814,10.0196,9.7655,9.9243,469200.0],["1996-03-27",9.9243,9.9243,9.7655,9.7655,507200.0],["1996-03-28",9.7338,9.7496,9.6385,9.6702,368000.0],["1996-03-29",9.6861,9.6861,9.4638,9.4638,456400.0],["1996-04-01",9.5115,9.7179,9.4797,9.7179,494000.0],["1996-04-02",9.7179,9.7655,9.6702,9.6702,438800.0],["1996-04-03",9.6702,9.7496,9.575,9.7496,585600.0],["1996-04-04",9.7814,9.8925,9.7655,9.8925,294800.0],["1996-04-08",9.8925,9.8925,9.6544,9.6544,455200.0],["1996-04-09",9.6385,9.6385,9.5115,9.6067,446000.0],["1996-04-10",9.575,9.575,9.2415,9.305,476800.0],["1996-04-11",9.3368,9.3527,9.1145,9.3368,441200.0],["1996-04-12",9.3527,9.4479,9.3527,9.4162,400800.0],["1996-04-15",9.4321,9.4638,9.3368,9.4162,486000.0],["1996-04-16",9.3844,9.3844,9.305,9.3368,182800.0],["1996-04-17",9.3527,9.3844,9.1939,9.2574,230000.0],["1996-04-18",9.2574,9.2574,9.1621,9.178,504000.0],["1996-04-19",9.2098,9.3527,9.1621,9.2415,598400.0],["1996-04-22",9.3368,9.3368,9.1939,9.2733,636400.0],["1996-04-23",9.2733,9.4003,9.2415,9.3844,352000.0],["1996-04-24",9.4162,9.4638,9.3844,9.4003,430400.0],["1996-04-25",9.3844,9.4638,9.3685,9.4321,506800.0],["1996-04-26",9.4162,9.5432,9.4162,9.5273,443600.0],["1996-04-29",9.4956,9.575,9.4638,9.5591,424000.0],["1996-04-30",9.5591,9.6385,9.5115,9.6385,485200.0],["1996-05-01",9.6067,9.7655,9.6067,9.702,569600.0],["1996-05-02",9.6702,9.6702,9.5273,9.5273,386000.0],["1996-05-03",9.5432,9.575,9.4321,9.4321,434400.0],["1996-05-06",9.4479,9.5908,9.3844,9.5432,409200.0],["1996-05-07",9.5432,9.575,9.4638,9.5273,446400.0],["1996-05-08",9.4956,9.5432,9.3527,9.5273,525200.0],["1996-05-09",9.5591,9.5908,9.4956,9.5115,490800.0],["1996-05-10",9.5591,9.6861,9.5432,9.6544,532400.0],["1996-05-13",9.6385,9.7338,9.6226,9.6861,314000.0],["1996-05-14",9.7179,9.7655,9.6702,9.7338,234800.0],["1996-05-15",9.7496,9.829,9.6702,9.7496,356000.0],["1996-05-16",9.7179,9.7973,9.6861,9.702,281200.0],["1996-05-17",9.702,9.7814,9.6226,9.7496,783200.0],["1996-05-20",9.7338,9.7814,9.702,9.7655,406800.0],["1996-05-21",9.7796,9.7796,9.6041,9.636,841200.0],["1996-05-22",9.6519,9.7157,9.62,9.6838,619600.0],["1996-05-23",9.6998,9.6998,9.5243,9.5403,586000.0],["1996-05-24",9.5722,9.6679,9.5722,9.636,446000.0],["1996-05-28",9.636,9.636,9.4126,9.4764,528400.0],["1996-05-29",9.4924,9.5083,9.4286,9.4286,541200.0],["1996-05-30",9.3807,9.4286,9.3329,9.3807,412000.0],["1996-05-31",9.3807,9.3807,9.269,9.285,328400.0],["1996-06-03",9.269,9.3169,9.2212,9.2371,418800.0],["1996-06-04",9.269,9.3488,9.2531,9.301,348800.0],["1996-06-05",9.3329,9.4924,9.3329,9.4764,254800.0],["1996-06-06",9.5403,9.5722,9.285,9.3648,1010000.0],["1996-06-07",9.285,9.3169,9.1414,9.3169,652000.0],["1996-06-10",9.3169,9.3169,9.1893,9.1893,259600.0],["1996-06-11",9.1893,9.2371,9.1574,9.1733,556400.0],["1996-06-12",9.1893,9.269,9.0617,9.0936,574800.0],["1996-06-13",9.0616,9.0936,8.95,9.0297,552000.0],["1996-06-14",9.0297,9.1255,9.0297,9.0936,351200.0],["1996-06-17",9.0936,9.1574,8.95,8.9819,357200.0],["1996-06-18",9.0138,9.0936,8.9978,9.0138,244000.0],["1996-06-19",9.0457,9.0616,8.9659,8.9978,286000.0],["1996-06-20",9.0138,9.0457,8.9021,8.9181,258400.0],["1996-06-21",8.95,9.1574,8.9021,9.0936,1164800.0],["1996-06-24",9.1095,9.1095,8.9978,9.0138,324400.0],["1996-06-25",9.0138,9.0138,8.9021,8.95,863200.0],["1996-06-26",8.95,9.2531,8.95,9.2531,1150800.0],["1996-06-27",9.2212,9.4445,9.1733,9.4286,896400.0],["1996-06-28",9.4126,9.4445,9.3648,9.3648,535600.0],["1996-07-01",9.3967,9.5084,9.3807,9.5084,303200.0],["1996-07-02",9.5083,9.62,9.5083,9.5722,371200.0],["1996-07-03",9.5722,9.6041,9.5402,9.5562,790400.0],["1996-07-05",9.5083,9.5083,9.3488,9.3648,295200.0],["1996-07-08",9.3648,9.4126,9.269,9.285,285600.0],["1996-07-09",9.3169,9.4126,9.2052,9.3807,501600.0],["1996-07-10",9.4126,9.4924,9.3329,9.4924,318400.0],["1996-07-11",9.5083,9.5402,9.3807,9.4764,652800.0],["1996-07-12",9.4605,9.6041,9.4605,9.4764,280000.0],["1996-07-15",9.4605,9.4764,9.1414,9.2531,560800.0],["1996-07-16",9.2371,9.269,8.934,9.1893,526000.0],["1996-07-17",9.2212,9.3329,9.0936,9.2371,304000.0],["1996-07-18",9.269,9.3648,9.1414,9.3488,383600.0],["1996-07-19",9.3169,9.3169,9.1255,9.301,498800.0],["1996-07-22",9.3009,9.3169,9.2052,9.269,346400.0],["1996-07-23",9.6041,9.987,9.4764,9.8593,3243600.0],["1996-07-24",9.6998,10.1784,9.6998,10.0508,2118400.0],["1996-07-25",10.0508,10.0667,9.9391,10.0189,838000.0],["1996-07-26",10.0189,10.0986,9.955,10.0029,851600.0],["1996-07-29",9.987,9.987,9.8115,9.8593,772400.0],["1996-07-30",9.8593,10.1943,9.8274,10.1943,949600.0],["1996-07-31",10.2103,10.4656,10.2103,10.4656,1388400.0],["1996-08-01",10.3698,10.673,10.3698,10.6251,1580400.0],["1996-08-02",10.6251,11.0718,10.4337,11.0399,1325600.0],["1996-08-05",10.9442,10.9442,10.673,10.7049,784800.0],["1996-08-06",10.7368,10.8804,10.7368,10.7527,1226000.0],["1996-08-07",10.6411,10.7368,10.5294,10.7049,1170400.0],["1996-08-08",10.673,10.7527,10.657,10.7049,744000.0],["1996-08-09",10.7368,10.7846,10.7049,10.7208,322000.0],["1996-08-12",10.6889,10.8644,10.6889,10.8165,480400.0],["1996-08-13",10.7527,10.8804,10.7368,10.7846,575600.0],["1996-08-14",10.7846,10.8963,10.7687,10.8804,588800.0],["1996-08-15",10.8804,11.1436,10.8484,11.1037,1641200.0],["1996-08-16",11.1197,11.3111,11.1197,11.3111,1156000.0],["1996-08-19",11.3111,11.4706,11.2632,11.2632,702800.0],["1996-08-20",11.2632,11.2952,11.1835,11.1835,644000.0],["1996-08-21",11.1386,11.363,11.1386,11.3469,817200.0],["1996-08-22",11.2508,11.3149,11.1386,11.1867,1100800.0],["1996-08-23",11.2027,11.2027,11.1065,11.1546,570000.0],["1996-08-26",11.1386,11.1386,11.0424,11.0585,497600.0],["1996-08-27",11.0585,11.1707,11.0424,11.1065,280000.0],["1996-08-28",11.1226,11.1546,11.1065,11.1065,449200.0],["1996-08-29",11.1065,11.1386,11.0745,11.1065,409200.0],["1996-08-30",11.1386,11.1707,11.1386,11.1707,725200.0],["1996-09-03",11.1386,11.1546,11.0905,11.1546,835200.0],["1996-09-04",11.1226,11.2187,11.0585,11.2027,448800.0],["1996-09-05",11.2187,11.2187,11.0905,11.1226,558800.0],["1996-09-06",11.0905,11.1707,11.0905,11.1386,692000.0],["1996-09-09",11.1546,11.3469,11.1065,11.3149,1685200.0],["1996-09-10",11.4111,11.4912,11.3469,11.4271,1123200.0],["1996-09-11",11.4431,11.4591,11.3469,11.4271,774000.0],["1996-09-12",11.4271,11.5713,11.4271,11.4752,580000.0],["1996-09-13",11.5072,11.7316,11.5072,11.6835,696000.0],["1996-09-16",11.8598,11.9239,11.6354,11.7636,771800.0],["1996-09-17",11.8278,12.0201,11.7636,11.8278,650800.0],["1996-09-18",11.8277,12.0201,11.7957,11.9239,639200.0],["1996-09-19",12.0201,12.0521,11.9239,11.988,611600.0],["1996-09-20",12.0521,12.1483,12.0201,12.0521,696000.0],["1996-09-23",12.0201,12.1162,11.956,12.0842,412400.0],["1996-09-24",12.0842,12.2444,12.0521,12.1483,614200.0],["1996-09-25",12.2124,12.3406,12.1803,12.2765,730800.0],["1996-09-26",12.2444,12.4688,12.1803,12.3085,661200.0],["1996-09-27",12.3085,12.7894,12.1803,12.6611,649200.0],["1996-09-30",12.7252,13.2702,12.6932,12.8855,1872600.0],["1996-10-01",12.9496,13.0458,12.8855,12.9176,591200.0],["1996-10-02",12.9817,12.9817,12.6291,12.6932,572200.0],["1996-10-03",12.6932,12.6932,12.565,12.6611,704400.0],["1996-10-04",12.6611,12.6932,12.565,12.6291,542000.0],["1996-10-07",12.565,12.6611,12.4688,12.597,441800.0],["1996-10-08",12.5329,12.597,12.5009,12.5329,199400.0],["1996-10-09",12.5009,12.5009,12.3085,12.3727,272400.0],["1996-10-10",12.3727,12.3727,12.2444,12.3085,243000.0],["1996-10-11",12.3727,12.4368,12.3406,12.4047,374800.0],["1996-10-14",12.4688,12.5329,12.3406,12.4047,264800.0],["1996-10-15",12.4047,12.4368,12.2765,12.4047,370000.0],["1996-10-16",12.3727,12.4047,12.2444,12.3085,357600.0],["1996-10-17",12.3406,12.7252,12.2765,12.5329,502200.0],["1996-10-18",12.565,12.8214,12.0842,12.4688,1306600.0],["1996-10-21",12.4688,12.5009,12.1483,12.2765,667400.0],["1996-10-22",12.2765,12.3406,12.2124,12.3406,511000.0],["1996-10-23",12.2765,12.3086,12.1483,12.2765,477200.0],["1996-10-24",12.1803,12.3406,12.1483,12.2124,497200.0],["1996-10-25",12.1803,12.2765,12.1803,12.2444,320200.0],["1996-10-28",12.2444,12.3085,12.1803,12.2124,600600.0],["1996-10-29",12.1803,12.3406,12.1803,12.3406,448600.0],["1996-10-30",12.3406,12.4368,12.2124,12.2124,306000.0],["1996-10-31",12.1803,12.4368,12.1483,12.4047,481400.0],["1996-11-01",12.4047,12.565,12.3085,12.5329,481000.0],["1996-11-04",12.5329,12.6291,12.4368,12.5009,222200.0],["1996-11-05",12.565,12.8855,12.4368,12.7894,648400.0],["1996-11-06",12.7893,12.9176,12.6291,12.8214,644800.0],["1996-11-07",12.8214,12.9176,12.7252,12.7573,311000.0],["1996-11-08",12.8214,12.8535,12.597,12.7894,415600.0],["1996-11-11",12.8214,13.1419,12.7573,13.1419,251400.0],["1996-11-12",13.1099,13.1419,12.8214,13.0458,388400.0],["1996-11-13",12.9817,13.1099,12.9817,13.0458,292600.0],["1996-11-14",12.9817,13.0458,12.8855,13.0137,377400.0],["1996-11-15",13.2702,13.2702,13.0458,13.0778,481400.0],["1996-11-18",13.0778,13.1419,13.0137,13.0458,294200.0],["1996-11-19",13.0651,13.1616,13.0007,13.0973,393800.0],["1996-11-20",13.0651,13.0973,12.9364,12.9364,429200.0],["1996-11-21",12.872,12.9686,12.7433,12.9042,311600.0],["1996-11-22",12.9685,13.0329,12.872,13.0007,278600.0],["1996-11-25",12.9364,13.1938,12.872,13.0651,594200.0],["1996-11-26",13.1294,13.226,13.0651,13.1616,431200.0],["1996-11-27",13.0973,13.0973,12.8398,12.872,529600.0],["1996-11-29",12.9042,12.9042,12.8398,12.8398,239800.0],["1996-12-02",12.6789,12.8076,12.5824,12.8076,366200.0],["1996-12-03",12.7433,12.7433,12.1962,12.2606,894600.0],["1996-12-04",12.164,12.2928,12.1319,12.2606,625000.0],["1996-12-05",12.0353,12.0353,11.7779,12.0031,918600.0],["1996-12-06",11.7779,11.971,11.7457,11.7779,576600.0],["1996-12-09",11.7457,12.0031,11.7457,12.0031,483800.0],["1996-12-10",12.0031,12.0675,11.6813,11.7135,312200.0],["1996-12-11",11.5205,11.7135,11.4239,11.617,713400.0],["1996-12-12",11.6814,11.7457,11.3917,11.3917,285600.0],["1996-12-13",11.3274,11.5848,11.2952,11.5526,753800.0],["1996-12-16",11.617,11.6814,11.5205,11.5848,553600.0],["1996-12-17",11.5205,11.617,11.3274,11.4561,479000.0],["1996-12-18",11.3274,11.3917,11.1987,11.263,653800.0],["1996-12-19",11.2952,11.5526,11.263,11.5205,574400.0],["1996-12-20",12.0997,12.0997,11.7135,11.7135,1365200.0],["1996-12-23",11.7457,11.8423,11.5526,11.6492,253600.0],["1996-12-24",11.6492,11.6813,11.4883,11.5526,135600.0],["1996-12-26",11.5848,11.7135,11.5848,11.6814,345000.0],["1996-12-27",11.6813,11.7135,11.5848,11.6492,190400.0],["1996-12-30",11.6813,11.6813,11.4883,11.5526,322200.0],["1996-12-31",11.5205,11.5848,11.263,11.263,424000.0],["1997-01-02",11.1987,11.1987,10.909,11.1021,605800.0],["1997-01-03",11.1343,11.4561,11.1343,11.4239,404600.0],["1997-01-06",11.3917,11.5848,11.3595,11.4561,490000.0],["1997-01-07",11.3917,11.4239,11.2952,11.3595,424000.0],["1997-01-08",11.3595,11.4883,11.2308,11.3274,330800.0],["1997-01-09",11.2952,11.5848,11.2952,11.5526,347200.0],["1997-01-10",11.3917,11.5848,11.263,11.5848,455200.0],["1997-01-13",11.5848,11.6492,11.5205,11.5848,318000.0],["1997-01-14",11.6492,11.7135,11.5526,11.5848,464200.0],["1997-01-15",11.5205,11.6492,11.4883,11.5848,360200.0],["1997-01-16",11.5848,11.617,11.4561,11.5205,607800.0],["1997-01-17",11.5848,11.7779,11.4561,11.7135,801200.0],["1997-01-20",11.6492,11.7296,11.5526,11.6492,307400.0],["1997-01-21",11.6492,11.7779,11.5526,11.7135,334400.0],["1997-01-22",11.7135,11.7135,11.2952,11.3595,1933000.0],["1997-01-23",11.3596,11.4239,11.0056,11.1343,3470000.0],["1997-01-24",11.0699,11.3274,11.0056,11.0377,758000.0],["1997-01-27",10.9734,11.263,10.909,11.2308,838200.0],["1997-01-28",11.7457,11.8423,11.3595,11.4561,1288600.0],["1997-01-29",11.3917,11.4239,11.0056,11.1021,1523400.0],["1997-01-30",11.0699,11.1343,10.9734,11.0377,1381800.0],["1997-01-31",11.0056,11.0377,10.8447,10.909,1491000.0],["1997-02-03",10.9412,11.2308,10.909,11.1665,1051800.0],["1997-02-04",11.1665,11.4561,11.1021,11.3917,1037200.0],["1997-02-05",11.4239,11.4239,11.2308,11.2952,1271000.0],["1997-02-06",11.2952,11.3274,10.9734,11.0699,1175000.0],["1997-02-07",11.1987,11.263,11.1021,11.263,593000.0],["1997-02-10",11.263,11.4239,11.263,11.3595,385200.0],["1997-02-11",11.3595,11.4561,11.3274,11.3595,578200.0],["1997-02-12",11.3596,11.4561,11.2952,11.4239,507800.0],["1997-02-13",11.4561,11.4883,11.3917,11.4883,883800.0],["1997-02-14",11.5526,11.5526,11.4561,11.5526,1088400.0],["1997-02-18",11.5526,11.5526,11.4239,11.5205,462600.0],["1997-02-19",11.5205,11.5526,11.4239,11.4561,1013400.0],["1997-02-20",11.4432,11.6694,11.4432,11.6371,888800.0],["1997-02-21",11.6694,11.7341,11.6371,11.7341,926400.0],["1997-02-24",11.7018,11.7987,11.6371,11.6694,758600.0],["1997-02-25",11.6694,11.7341,11.6371,11.7018,697400.0],["1997-02-26",11.7018,11.7664,11.6371,11.7018,606200.0],["1997-02-27",11.7341,11.7987,11.6371,11.6371,981600.0],["1997-02-28",11.7018,11.8634,11.6371,11.7987,958200.0],["1997-03-03",11.7341,11.7341,11.5725,11.7018,523200.0],["1997-03-04",11.7664,11.7664,11.4755,11.5078,1076000.0],["1997-03-05",11.4432,11.7341,11.4432,11.6371,971000.0],["1997-03-06",11.6371,11.7341,11.6048,11.7341,914000.0],["1997-03-07",11.7987,11.8957,11.7341,11.7987,516400.0],["1997-03-10",12.2836,12.5099,12.219,12.4129,1848600.0],["1997-03-11",12.5422,12.5745,12.4129,12.4452,1348600.0],["1997-03-12",12.4776,12.5745,12.4129,12.5099,436000.0],["1997-03-13",12.4452,12.5745,12.4129,12.4776,1021800.0],["1997-03-14",12.5422,13.0271,12.5099,12.9301,1145000.0],["1997-03-17",12.9301,13.1887,12.8008,13.1564,1419400.0],["1997-03-18",13.2211,13.2534,13.0594,13.0917,1075600.0],["1997-03-19",13.0271,13.609,12.9948,13.3827,1829800.0],["1997-03-20",13.4473,13.4473,12.8978,12.9948,1067400.0],["1997-03-21",13.0917,13.2534,13.0594,13.1887,680800.0],["1997-03-24",13.318,13.5766,13.2534,13.5766,706600.0],["1997-03-25",13.6413,13.6736,13.415,13.4473,749000.0],["1997-03-26",13.4473,13.6413,13.415,13.6413,523200.0],["1997-03-27",13.6413,13.6736,13.415,13.5443,708800.0],["1997-03-31",13.4797,13.4797,12.8978,12.9301,689000.0],["1997-04-01",12.9301,12.9301,12.5099,12.7685,946600.0],["1997-04-02",12.7039,13.0594,12.6392,12.8655,764200.0],["1997-04-03",12.8008,13.0594,12.7685,13.0594,695000.0],["1997-04-04",12.9948,12.9948,12.8331,12.9301,507400.0],["1997-04-07",12.9301,13.4796,12.8655,13.4796,427800.0],["1997-04-08",13.415,13.4473,13.2534,13.3827,492400.0],["1997-04-09",13.2857,13.3504,13.0918,13.2211,560200.0],["1997-04-10",13.2211,13.4473,13.1564,13.2857,303400.0],["1997-04-11",13.1564,13.1887,12.8008,12.8008,406800.0],["1997-04-14",12.8331,13.0271,12.7038,13.0271,222600.0],["1997-04-15",13.0917,13.4473,13.0271,13.4473,371000.0],["1997-04-16",13.4473,13.8352,13.3504,13.7706,765600.0],["1997-04-17",13.7706,13.8029,13.2534,13.2857,390400.0],["1997-04-18",13.3503,13.7059,13.3503,13.6736,864200.0],["1997-04-21",13.7383,13.8676,13.512,13.7059,606200.0],["1997-04-22",13.7059,14.2555,13.609,14.2231,717000.0],["1997-04-23",14.2555,14.2555,13.9322,14.2231,944600.0],["1997-04-24",14.2878,14.2878,13.5443,13.6413,523000.0],["1997-04-25",13.7059,13.8999,13.6736,13.7706,293200.0],["1997-04-28",13.7059,14.0292,13.6736,13.8676,362200.0],["1997-04-29",13.9969,14.0938,13.7383,13.9322,699800.0],["1997-04-30",13.9969,14.1585,13.8999,14.0292,620400.0],["1997-05-01",14.0292,14.0292,13.7059,13.8029,340400.0],["1997-05-02",13.7706,14.1262,13.7706,14.0938,282800.0],["1997-05-05",14.1585,14.805,14.0615,14.7403,541400.0],["1997-05-06",14.5787,14.708,14.4817,14.5787,859800.0],["1997-05-07",14.6434,14.805,14.5787,14.7727,563000.0],["1997-05-08",14.708,14.9989,14.6434,14.6757,506400.0],["1997-05-09",14.708,14.9343,14.5464,14.9343,370000.0],["1997-05-12",14.8696,15.1606,14.8696,15.0959,374200.0],["1997-05-13",15.0313,15.0636,14.5787,14.6434,673800.0],["1997-05-14",14.708,14.8373,14.5141,14.5464,587800.0],["1997-05-15",14.5464,14.7403,14.4171,14.7403,373600.0],["1997-05-16",14.7403,14.7403,14.3201,14.4171,404000.0],["1997-05-19",14.3524,14.5787,14.3201,14.4494,405600.0],["1997-05-20",14.3848,14.5787,14.2555,14.5787,425800.0],["1997-05-21",14.5982,14.5982,14.144,14.2738,340400.0],["1997-05-22",14.2089,14.4035,14.2089,14.3711,332000.0],["1997-05-23",14.3062,14.6631,14.3062,14.6631,294000.0],["1997-05-27",14.3387,14.4035,14.1765,14.3062,331000.0],["1997-05-28",14.3387,14.5333,14.3062,14.5333,432000.0],["1997-05-29",14.5333,14.5333,14.2413,14.4035,326000.0],["1997-05-30",14.2738,14.6631,14.144,14.5657,569600.0],["1997-06-02",14.5333,14.5657,14.3386,14.4035,299200.0],["1997-06-03",14.3387,14.4035,14.1765,14.3062,626400.0],["1997-06-04",14.2413,14.2413,14.0143,14.0467,187400.0],["1997-06-05",14.1116,14.3711,14.1116,14.1765,217600.0],["1997-06-06",14.1116,14.5333,14.1116,14.5333,226200.0],["1997-06-09",14.5333,14.6306,14.4035,14.5009,190400.0],["1997-06-10",14.5009,14.6631,14.436,14.436,254400.0],["1997-06-11",14.5009,14.6631,14.436,14.4684,192600.0],["1997-06-12",14.5009,14.8901,14.436,14.8253,199400.0],["1997-06-13",14.6955,14.8901,14.6955,14.7928,344000.0],["1997-06-16",14.7604,14.9875,14.7604,14.8901,262200.0],["1997-06-17",14.8901,14.9226,14.7279,14.7279,253600.0],["1997-06-18",14.6955,14.7279,14.5009,14.5009,339000.0],["1997-06-19",14.5657,15.0199,14.5333,14.8577,368000.0],["1997-06-20",14.9875,15.1172,14.8901,15.0199,484600.0],["1997-06-23",14.8901,14.8901,14.3387,14.3387,411200.0],["1997-06-24",14.4035,15.0037,14.4035,15.0037,400600.0],["1997-06-25",15.0037,15.0686,14.6955,14.7279,310800.0],["1997-06-26",14.7604,14.9226,14.6631,14.6631,300600.0],["1997-06-27",14.7279,14.8739,14.6793,14.6955,257600.0],["1997-06-30",14.6955,14.7766,14.3549,14.3549,456800.0],["1997-07-01",14.4846,14.6631,14.4522,14.5171,339200.0],["1997-07-02",14.5009,14.7766,14.4846,14.7766,230400.0],["1997-07-03",14.8415,15.101,14.8415,14.8739,250200.0],["1997-07-07",14.9388,14.9875,14.6631,14.6955,476400.0],["1997-07-08",14.7279,14.8253,14.6306,14.8253,377000.0],["1997-07-09",14.9226,15.0523,14.7928,14.8739,511800.0],["1997-07-10",14.9064,15.2956,14.9064,15.1172,370400.0],["1997-07-11",15.1497,15.1821,14.9388,15.0361,343600.0],["1997-07-14",14.9875,15.247,14.9875,15.1334,240200.0],["1997-07-15",15.1821,15.2632,14.9712,15.0361,360000.0],["1997-07-16",14.9875,15.0848,14.8739,15.0523,347600.0],["1997-07-17",15.0361,15.0361,14.5171,14.7442,383800.0],["1997-07-18",14.7442,14.7766,14.1602,14.2089,532400.0],["1997-07-21",14.1765,14.3062,13.9656,14.0142,594600.0],["1997-07-22",14.0143,14.4035,13.9818,14.3873,560400.0],["1997-07-23",14.4846,14.4846,14.2738,14.29,513400.0],["1997-07-24",14.3549,14.3873,13.7547,14.0305,819000.0],["1997-07-25",13.9656,14.582,13.9656,14.4522,812600.0],["1997-07-28",14.4846,14.6144,14.4198,14.5657,263200.0],["1997-07-29",14.5657,14.5657,14.3549,14.4522,352600.0],["1997-07-30",14.4846,14.5333,14.3711,14.4035,499200.0],["1997-07-31",14.3711,14.4198,14.2738,14.3387,416200.0],["1997-08-01",14.29,14.3387,13.9656,14.1765,509800.0],["1997-08-04",14.1765,14.2251,14.0629,14.0629,499600.0],["1997-08-05",14.0953,14.0953,13.9331,14.0142,296600.0],["1997-08-06",14.0305,14.1602,13.8034,13.8683,1176600.0],["1997-08-07",13.9007,14.0143,13.7061,13.7223,570000.0],["1997-08-08",13.6898,14.1602,13.4628,13.625,1961600.0],["1997-08-11",14.0143,14.9226,13.9169,14.8901,2337600.0],["1997-08-12",14.8739,15.1821,14.6631,14.8253,868200.0],["1997-08-13",14.8253,14.8253,14.2738,14.3224,1023000.0],["1997-08-14",14.4198,14.6306,14.3062,14.5009,605400.0],["1997-08-15",14.436,14.436,13.9656,13.9656,678400.0],["1997-08-18",13.7547,14.1765,13.7547,14.0467,714000.0],["1997-08-19",14.0629,14.2738,14.0629,14.1927,720400.0],["1997-08-20",14.1927,14.6955,14.144,14.6631,676800.0],["1997-08-21",14.6552,14.6552,14.3947,14.5087,1147600.0],["1997-08-22",14.4598,14.6552,14.2644,14.6227,574600.0],["1997-08-25",14.6227,14.6552,14.3459,14.3784,349200.0],["1997-08-26",14.3133,14.4924,14.1179,14.1667,505400.0],["1997-08-27",14.1993,14.2644,13.9876,14.2156,346600.0],["1997-08-28",14.1505,14.3621,14.0527,14.183,375800.0],["1997-08-29",14.1179,14.1342,13.9062,13.9062,367600.0],["1997-09-02",14.0039,14.297,14.0039,14.297,512200.0],["1997-09-03",14.3621,14.3947,14.1505,14.1505,273800.0],["1997-09-04",14.1342,14.1667,14.0365,14.1342,491600.0],["1997-09-05",14.1342,14.3133,14.0202,14.0202,440400.0],["1997-09-08",14.0853,14.3296,14.0853,14.1179,336400.0],["1997-09-09",14.1016,14.1993,14.0202,14.1667,348400.0],["1997-09-10",14.1993,14.2644,13.8899,13.8899,628200.0],["1997-09-11",13.8248,14.069,13.7108,14.0202,820200.0],["1997-09-12",14.0202,14.4598,14.0202,14.3133,916800.0],["1997-09-15",14.3784,14.8181,14.3621,14.6552,597600.0],["1997-09-16",14.8181,15.3392,14.8181,15.2903,716000.0],["1997-09-17",15.3066,15.616,15.0786,15.16,485200.0],["1997-09-18",15.1112,15.502,15.0623,15.0949,840600.0],["1997-09-19",14.9972,15.274,14.9483,15.0461,490600.0],["1997-09-22",15.0786,15.1438,14.9972,15.0461,225200.0],["1997-09-23",14.9809,15.0949,14.9321,14.9646,286000.0],["1997-09-24",14.9972,15.1763,14.9321,14.9321,368600.0],["1997-09-25",14.9809,15.0135,14.7529,14.7529,358000.0],["1997-09-26",14.7529,14.8506,14.6552,14.7041,173000.0],["1997-09-29",14.8344,15.0623,14.7855,14.8506,305400.0],["1997-09-30",14.8832,14.8832,14.6715,14.7204,524000.0],["1997-10-01",14.7529,14.7855,14.5575,14.7692,343800.0],["1997-10-02",14.5901,14.6715,14.5413,14.6227,414000.0],["1997-10-03",14.8832,14.9158,14.4598,14.6227,520600.0],["1997-10-06",14.6878,14.7367,14.5901,14.6552,216600.0],["1997-10-07",14.5901,14.7041,14.5901,14.6715,287200.0],["1997-10-08",14.6064,14.6552,14.3296,14.4273,436200.0],["1997-10-09",14.3621,14.5412,14.2807,14.4273,488200.0],["1997-10-10",14.3621,14.4436,14.297,14.3296,260800.0],["1997-10-13",14.3947,14.4924,14.2482,14.3133,359600.0],["1997-10-14",14.4435,14.5575,14.3947,14.4598,257400.0],["1997-10-15",14.411,14.4924,14.3296,14.3621,228800.0],["1997-10-16",14.3784,14.5738,14.2482,14.2482,291200.0],["1997-10-17",14.3133,14.3621,14.0528,14.1342,394400.0],["1997-10-20",14.1342,14.1667,13.9551,14.1342,483400.0],["1997-10-21",14.1993,14.5901,14.1993,14.4924,808600.0],["1997-10-22",14.4273,14.4598,14.1993,14.2644,604600.0],["1997-10-23",14.1342,14.297,14.0853,14.2319,636200.0],["1997-10-24",14.297,14.4598,14.1667,14.297,450600.0],["1997-10-27",14.2319,14.297,13.434,13.434,477600.0],["1997-10-28",13.2874,14.0039,13.1897,13.9713,1210800.0],["1997-10-29",13.9062,14.4273,13.8736,14.297,624400.0],["1997-10-30",14.1667,14.5413,14.069,14.3296,485000.0],["1997-10-31",14.3947,14.525,14.3296,14.3947,368000.0],["1997-11-03",14.3947,14.5413,14.2807,14.4436,496600.0],["1997-11-04",14.3784,14.6227,14.2807,14.5901,457600.0],["1997-11-05",14.639,14.639,14.3296,14.5738,586200.0],["1997-11-06",14.5087,14.5413,14.3784,14.4761,294200.0],["1997-11-07",14.3296,14.4273,14.0853,14.2644,395400.0],["1997-11-10",14.3296,14.3784,14.2156,14.2644,208000.0],["1997-11-11",14.3296,14.3621,14.2156,14.3296,352000.0],["1997-11-12",14.2644,14.5413,14.1993,14.3133,723600.0],["1997-11-13",14.3296,14.4924,14.2482,14.297,664600.0],["1997-11-14",14.297,14.5738,14.297,14.4761,1447600.0],["1997-11-17",14.639,14.8995,14.6064,14.7692,531400.0],["1997-11-18",14.8669,15.1275,14.5901,15.1112,996200.0],["1997-11-19",15.1033,15.7899,15.1033,15.7081,1281200.0],["1997-11-20",15.6918,15.9206,15.6264,15.6591,998400.0],["1997-11-21",15.8879,16.3456,15.8552,16.1494,1018800.0],["1997-11-24",16.1168,16.1168,15.8552,15.8879,806800.0],["1997-11-25",15.9043,16.2966,15.9043,16.0841,419800.0],["1997-11-26",16.0841,16.1985,15.9533,15.9533,720600.0],["1997-11-28",16.0677,16.1822,16.0514,16.0514,139400.0],["1997-12-01",16.1168,16.4437,16.1168,16.3129,269000.0],["1997-12-02",16.2148,16.2475,15.9206,15.986,397200.0],["1997-12-03",16.0514,16.1004,15.8879,15.8879,383200.0],["1997-12-04",16.0187,16.1658,15.8062,15.8879,294200.0],["1997-12-05",15.9043,16.1985,15.8389,16.0187,228400.0],["1997-12-08",16.0841,16.2148,15.8552,15.9206,317800.0],["1997-12-09",15.8552,15.8879,15.6591,15.7408,282200.0],["1997-12-10",15.8062,15.9043,15.5937,15.8389,405800.0],["1997-12-11",15.8716,16.3292,15.6264,16.2148,645800.0],["1997-12-12",16.6071,16.7052,16.2475,16.411,857200.0],["1997-12-15",16.4437,16.7052,16.4437,16.5581,381800.0],["1997-12-16",16.5744,16.6235,16.2639,16.362,411800.0],["1997-12-17",16.3129,16.3946,15.9533,15.9697,414600.0],["1997-12-18",15.9533,16.0514,15.8389,15.937,475400.0],["1997-12-19",15.7081,15.8062,15.4793,15.6918,710600.0],["1997-12-22",15.7245,15.9697,15.7245,15.8225,324800.0],["1997-12-23",15.7245,15.8225,15.6754,15.7081,178600.0],["1997-12-24",15.6918,15.8879,15.6918,15.7081,153800.0],["1997-12-26",15.7408,15.8552,15.7408,15.7898,61000.0],["1997-12-29",15.8552,16.0023,15.8225,15.9206,129000.0],["1997-12-30",15.9697,16.0841,15.7899,16.0187,283400.0],["1997-12-31",16.0841,16.2148,16.0677,16.1985,277000.0],["1998-01-02",16.1331,16.2148,15.9697,16.1168,184800.0],["1998-01-05",16.1331,16.3293,15.8716,16.035,489200.0],["1998-01-06",16.035,16.2802,15.9533,16.1985,377200.0],["1998-01-07",16.1331,16.2148,15.8879,16.2148,548400.0],["1998-01-08",16.1494,16.411,16.0841,16.2148,495200.0],["1998-01-09",16.2148,16.2802,15.7899,15.8062,561400.0],["1998-01-12",15.7081,16.1985,15.7081,16.1658,934800.0],["1998-01-13",16.1985,16.3129,16.0677,16.3129,446600.0],["1998-01-14",16.3619,16.3619,16.0514,16.2312,176000.0],["1998-01-15",16.1658,16.2148,16.0187,16.0841,236800.0],["1998-01-16",16.0841,16.2639,16.0187,16.0841,355200.0],["1998-01-20",16.1494,16.3129,16.0677,16.2148,188800.0],["1998-01-21",16.2312,16.411,15.9206,16.1658,306000.0],["1998-01-22",16.1004,16.1331,15.8389,15.9697,319000.0],["1998-01-23",15.9533,16.0841,15.6264,15.7245,318200.0],["1998-01-26",15.7899,15.8389,15.61,15.6427,168200.0],["1998-01-27",15.6427,16.1821,15.6427,15.8062,514400.0],["1998-01-28",15.8716,16.8033,15.8389,16.8033,835600.0],["1998-01-29",16.6071,17.1956,16.3783,16.9994,1311800.0],["1998-01-30",17.31,17.31,16.6398,16.6562,922400.0],["1998-02-02",16.7216,16.8687,16.3783,16.411,602600.0],["1998-02-03",16.2802,16.7706,16.2639,16.6889,543200.0],["1998-02-04",16.6235,16.836,16.6071,16.6562,359400.0],["1998-02-05",16.6398,16.6725,16.362,16.46,391200.0],["1998-02-06",16.5581,16.9014,16.4764,16.7379,494800.0],["1998-02-09",16.8033,16.8196,16.6562,16.7869,285200.0],["1998-02-10",16.7869,16.8196,16.5908,16.6398,286400.0],["1998-02-11",16.6725,16.6889,16.5254,16.6889,195400.0],["1998-02-12",16.4927,16.9014,16.4764,16.885,343800.0],["1998-02-13",16.7542,16.8033,16.5418,16.5418,201800.0],["1998-02-17",16.6071,16.885,16.6071,16.885,349400.0],["1998-02-18",16.885,17.3917,16.836,17.2446,692000.0],["1998-02-19",17.31,17.31,16.9177,16.9504,349200.0],["1998-02-20",17.0901,17.2049,16.9261,17.1721,331800.0],["1998-02-23",17.2705,17.5822,17.2705,17.5002,570200.0],["1998-02-24",17.4346,17.5822,17.1557,17.5822,468600.0],["1998-02-25",17.6806,17.7462,17.5658,17.5658,278200.0],["1998-02-26",17.5002,17.615,17.4182,17.615,158200.0],["1998-02-27",17.5494,17.5822,17.4182,17.5002,188800.0],["1998-03-02",17.4346,17.4838,17.2869,17.3525,160400.0],["1998-03-03",17.2377,17.5166,17.2377,17.4017,338000.0],["1998-03-04",17.5166,18.2218,17.5166,17.9102,816200.0],["1998-03-05",17.8118,18.0906,17.7462,18.0414,549800.0],["1998-03-06",18.0414,18.7467,18.0414,18.5662,722800.0],["1998-03-09",18.5006,18.8123,18.4186,18.8123,377200.0],["1998-03-10",18.7467,18.8779,18.6318,18.8123,303800.0],["1998-03-11",18.8123,18.8779,18.517,18.6319,244800.0],["1998-03-12",18.5662,18.7139,18.4842,18.5991,274000.0],["1998-03-13",18.5334,18.7302,18.517,18.6154,297200.0],["1998-03-16",18.7303,18.7959,18.6318,18.7139,222800.0],["1998-03-17",18.6483,18.7467,18.6155,18.6483,284600.0],["1998-03-18",18.6483,18.8287,18.5662,18.6811,171200.0],["1998-03-19",18.6811,18.8451,18.6811,18.7631,312600.0],["1998-03-20",18.8451,19.1567,18.6811,19.1239,409200.0],["1998-03-23",19.0255,19.0255,18.8615,18.8779,213800.0],["1998-03-24",18.8779,19.0911,18.8287,19.0583,179800.0],["1998-03-25",19.0583,19.2551,19.0583,19.1075,418400.0],["1998-03-26",18.9435,19.1239,18.9271,19.0419,425600.0],["1998-03-27",19.1075,19.1731,18.5991,18.7467,481000.0],["1998-03-30",18.6811,18.7959,18.5827,18.6483,377800.0],["1998-03-31",18.6318,18.9763,18.6318,18.7959,427400.0],["1998-04-01",18.7959,19.1239,18.6646,19.1075,302800.0],["1998-04-02",19.1731,19.5995,19.1731,19.5175,485800.0],["1998-04-03",19.4519,19.8455,19.4519,19.6487,558000.0],["1998-04-06",19.6487,19.9768,19.6487,19.7964,364600.0],["1998-04-07",19.7307,19.8783,19.6487,19.7635,433600.0],["1998-04-08",19.8291,19.8783,19.3699,19.4683,566800.0],["1998-04-09",19.5339,20.0424,19.5339,19.9604,491600.0],["1998-04-13",19.9603,19.9603,19.5831,19.7635,569600.0],["1998-04-14",19.6979,19.7799,19.6323,19.6651,377400.0],["1998-04-15",19.6323,19.7307,19.5667,19.6159,286000.0],["1998-04-16",19.6159,19.6159,19.3207,19.4519,460600.0],["1998-04-17",19.4683,19.6651,19.2879,19.6651,367000.0],["1998-04-20",19.5995,19.7799,19.5175,19.6651,294000.0],["1998-04-21",19.5011,19.5011,18.9435,19.1567,517000.0],["1998-04-22",19.0911,19.2223,18.8123,18.8779,402400.0],["1998-04-23",18.6155,18.7795,18.107,18.5499,724800.0],["1998-04-24",18.3038,18.3038,17.6314,18.0906,2039200.0],["1998-04-27",17.9758,18.4186,17.9266,18.3694,940200.0],["1998-04-28",18.435,18.4678,18.3038,18.3858,786000.0],["1998-04-29",18.4514,18.6155,18.353,18.5991,310200.0],["1998-04-30",18.6646,19.3535,18.6318,19.2223,719600.0],["1998-05-01",19.2879,19.3207,19.0255,19.1731,671400.0],["1998-05-04",19.1075,19.2223,19.0419,19.1075,202000.0],["1998-05-05",19.1403,19.1403,18.8287,19.0091,290800.0],["1998-05-06",18.9599,18.9599,18.8123,18.8287,403000.0],["1998-05-07",18.7631,18.7631,18.4022,18.4186,247400.0],["1998-05-08",18.4842,18.8943,18.4842,18.6646,214400.0],["1998-05-11",18.7303,18.8287,18.5334,18.6319,221600.0],["1998-05-12",18.5662,18.6155,18.3366,18.5827,330800.0],["1998-05-13",18.5827,18.7139,18.3858,18.4678,230600.0],["1998-05-14",18.4678,18.5662,18.3038,18.4022,439200.0],["1998-05-15",18.4022,18.4022,18.2218,18.3202,235400.0],["1998-05-18",18.3366,18.353,18.0086,18.1562,214400.0],["1998-05-19",18.0906,18.3038,18.0742,18.189,405000.0],["1998-05-20",18.2469,18.6912,18.1153,18.6747,303000.0],["1998-05-21",18.7405,18.757,18.4608,18.5102,346600.0],["1998-05-22",18.5595,18.5925,18.4937,18.5102,174800.0],["1998-05-26",18.4773,18.5596,18.2963,18.3127,378400.0],["1998-05-27",18.3127,18.3292,18.0659,18.1811,254600.0],["1998-05-28",18.2469,18.3292,18.1647,18.2469,258800.0],["1998-05-29",18.214,18.5102,18.1976,18.1976,478200.0],["1998-06-01",18.2963,18.7076,18.1976,18.6912,439200.0],["1998-06-02",18.757,19.0202,18.6583,18.6912,402200.0],["1998-06-03",18.7241,18.9051,18.5925,18.6254,182400.0],["1998-06-04",18.5596,18.6912,18.2634,18.576,255400.0],["1998-06-05",18.6418,19.0532,18.5431,19.0532,266000.0],["1998-06-08",19.2671,19.2671,18.9709,19.0532,336200.0],["1998-06-09",18.9873,19.119,18.9709,19.0367,211000.0],["1998-06-10",18.9709,19.2835,18.9215,18.9873,245000.0],["1998-06-11",18.9873,19.0861,18.5925,18.6089,295800.0],["1998-06-12",18.6418,18.6912,17.9672,18.1811,514600.0],["1998-06-15",18.2469,18.5595,18.1976,18.3621,476800.0],["1998-06-16",18.4937,18.6583,18.1647,18.6254,315200.0],["1998-06-17",18.6912,19.3164,18.6583,18.9215,572200.0],["1998-06-18",18.9873,18.9873,18.576,18.8886,262400.0],["1998-06-19",19.0202,19.0202,18.5924,18.8722,526800.0],["1998-06-22",18.8064,19.0696,18.7734,18.7899,329600.0],["1998-06-23",18.8557,18.9544,18.7734,18.9051,194400.0],["1998-06-24",18.9051,18.9544,18.7899,18.9051,396000.0],["1998-06-25",18.9544,18.9709,18.4279,18.5266,430600.0],["1998-06-26",18.4608,18.9215,18.4608,18.8228,293200.0],["1998-06-29",18.8886,19.0861,18.7076,18.8064,252400.0],["1998-06-30",18.8228,18.8722,18.1647,18.1647,611000.0],["1998-07-01",18.2963,18.6254,18.2963,18.5266,355400.0],["1998-07-02",18.4937,18.6747,18.4444,18.5431,173400.0],["1998-07-06",18.6089,18.9215,18.576,18.9215,221200.0],["1998-07-07",18.9544,19.0367,18.5431,18.5595,353000.0],["1998-07-08",18.5266,18.6747,17.5723,17.5723,1009600.0],["1998-07-09",17.1116,17.704,16.9307,17.3749,5848600.0],["1998-07-10",17.3749,17.3749,17.1116,17.1116,1177000.0],["1998-07-13",17.1281,17.1281,16.799,16.98,2007600.0],["1998-07-14",16.9471,17.2104,16.9471,17.0952,1321600.0],["1998-07-15",17.0952,17.0952,16.7168,16.7332,1402200.0],["1998-07-16",16.799,17.2104,16.7826,17.1281,1812200.0],["1998-07-17",17.1281,17.4407,17.1116,17.3091,902800.0],["1998-07-20",17.3091,17.3091,17.0129,17.0294,1664400.0],["1998-07-21",17.0129,17.1775,16.9471,17.1116,1847400.0],["1998-07-22",17.1116,17.1775,16.8155,16.9142,1615000.0],["1998-07-23",16.8484,16.8484,16.3548,16.3877,1916400.0],["1998-07-24",16.7826,17.3091,16.5851,17.0787,1167800.0],["1998-07-27",17.0458,17.3091,16.7497,17.1445,628000.0],["1998-07-28",17.0787,17.1116,16.7168,16.7826,920600.0],["1998-07-29",16.7826,17.0294,16.7497,17.0129,711800.0],["1998-07-30",16.9471,17.1939,16.9142,17.0952,657200.0],["1998-07-31",17.0787,17.1281,16.4535,16.618,1077000.0],["1998-08-03",16.618,17.1446,16.6016,16.8813,931400.0],["1998-08-04",16.8648,17.0129,15.927,15.927,745200.0],["1998-08-05",16.2232,16.4041,16.0586,16.1902,1293800.0],["1998-08-06",16.2231,16.4864,16.1573,16.3383,461800.0],["1998-08-07",16.2725,16.5193,16.2231,16.3548,531200.0],["1998-08-10",16.3548,16.6509,16.289,16.3548,765400.0],["1998-08-11",16.3548,16.4041,16.2231,16.3712,553000.0],["1998-08-12",16.6345,16.8319,16.618,16.8319,526000.0],["1998-08-13",16.9307,17.0294,16.6016,16.6016,583200.0],["1998-08-14",16.6509,16.7497,16.1244,16.2067,592000.0],["1998-08-17",16.2725,16.6345,16.2232,16.4864,419000.0],["1998-08-18",16.47,16.9636,16.47,16.9471,351400.0],["1998-08-19",17.0129,17.0129,16.618,16.6838,238000.0],["1998-08-20",16.6674,16.9307,16.618,16.8813,236600.0],["1998-08-21",16.8456,16.9943,16.4988,16.9612,376800.0],["1998-08-24",16.9943,17.2255,16.9943,17.1759,578800.0],["1998-08-25",17.1924,18.0347,17.1924,17.6549,1348400.0],["1998-08-26",17.6053,17.82,17.5888,17.6549,460000.0],["1998-08-27",17.5888,17.9852,17.5227,17.5558,773000.0],["1998-08-28",17.5723,18.6953,17.5227,18.3485,1289200.0],["1998-08-31",18.3981,18.6623,18.365,18.4971,2099000.0],["1998-09-01",18.4972,18.5962,17.9687,18.3155,1476400.0],["1998-09-02",18.2494,18.2494,17.4732,17.5062,1583200.0],["1998-09-03",17.242,17.242,16.7135,17.0108,1405000.0],["1998-09-04",17.0108,17.4071,16.8126,17.3906,638800.0],["1998-09-08",17.3906,18.1503,17.2255,18.0843,516000.0],["1998-09-09",18.0182,18.0182,17.6714,17.7209,331200.0],["1998-09-10",17.6053,17.6053,17.1099,17.2585,601000.0],["1998-09-11",17.0108,17.6549,16.9282,17.5393,371800.0],["1998-09-14",17.6053,17.8696,17.5062,17.787,436200.0],["1998-09-15",17.7044,18.1338,17.5393,18.0512,640400.0],["1998-09-16",18.0347,18.0347,17.4732,17.8035,1408000.0],["1998-09-17",17.4071,17.6384,17.242,17.3246,365200.0],["1998-09-18",17.3411,17.4897,17.1429,17.1759,667000.0],["1998-09-21",17.1099,17.1429,16.9117,17.1429,822600.0],["1998-09-22",17.1429,17.5393,17.0603,17.4567,677800.0],["1998-09-23",17.5888,18.1338,17.5888,18.1338,887600.0],["1998-09-24",18.0677,18.332,17.6053,17.82,426000.0],["1998-09-25",17.787,17.9521,17.6714,17.7374,365800.0],["1998-09-28",17.9687,18.4641,17.9356,18.4641,562000.0],["1998-09-29",18.3981,18.4806,18.1173,18.3815,370000.0],["1998-09-30",18.3155,18.3815,17.8365,18.0843,1076600.0],["1998-10-01",18.0182,18.2329,17.7705,17.9191,840400.0],["1998-10-02",17.9687,18.8935,17.9687,18.5467,862600.0],["1998-10-05",18.7944,19.0917,18.365,18.877,1076200.0],["1998-10-06",18.8109,19.2238,18.7779,19.0587,1067200.0],["1998-10-07",19.0422,19.422,18.8935,19.2073,1316600.0],["1998-10-08",19.0256,19.7853,18.8935,19.7523,1651800.0],["1998-10-09",19.3229,19.5046,18.9596,19.4881,1544600.0],["1998-10-12",19.6037,19.6202,19.1247,19.1743,1186200.0],["1998-10-13",19.1082,19.2073,18.7614,18.9431,759000.0],["1998-10-14",19.0091,19.389,18.9431,19.0587,713000.0],["1998-10-15",19.0587,19.6367,18.8275,19.5211,589600.0],["1998-10-16",19.6202,19.6202,18.91,19.0587,601200.0],["1998-10-19",18.91,19.3559,18.91,19.3229,326400.0],["1998-10-20",19.389,19.5541,19.2734,19.3394,274800.0],["1998-10-21",19.3229,20.0,19.1578,19.8019,362600.0],["1998-10-22",19.7523,20.0331,19.4055,19.967,233400.0],["1998-10-23",19.8184,19.9175,19.422,19.455,367000.0],["1998-10-26",19.389,19.5376,19.0752,19.0752,398200.0],["1998-10-27",19.2899,19.422,18.844,18.8605,429600.0],["1998-10-28",18.8605,18.8605,17.7374,17.7374,1645200.0],["1998-10-29",17.7374,17.7374,16.9943,17.5227,4660400.0],["1998-10-30",17.5888,18.0182,17.5888,17.9191,1282600.0],["1998-11-02",18.0347,18.4476,17.9852,18.3155,658000.0],["1998-11-03",18.3155,18.3485,18.0678,18.1008,717800.0],["1998-11-04",17.9356,18.2164,17.8365,17.8861,642400.0],["1998-11-05",17.9026,18.3485,17.787,18.1008,540200.0],["1998-11-06",18.0347,18.0678,17.5062,17.7044,876200.0],["1998-11-09",17.8035,18.2164,17.6053,17.7044,1191200.0],["1998-11-10",17.5723,17.6053,17.308,17.4402,880200.0],["1998-11-11",17.5062,17.5393,17.275,17.3906,544200.0],["1998-11-12",17.3576,17.5062,17.1924,17.209,735400.0],["1998-11-13",17.3411,17.5723,17.1759,17.3906,1042600.0],["1998-11-16",17.4402,17.8861,17.4402,17.8365,630400.0],["1998-11-17",17.8861,18.1173,17.5393,17.6714,666400.0],["1998-11-18",17.7539,17.9686,17.7044,17.82,729800.0],["1998-11-19",17.7676,17.9168,17.7013,17.8174,640600.0],["1998-11-20",18.0163,18.0991,17.7014,18.0826,702800.0],["1998-11-23",18.2152,18.6295,18.0494,18.3975,547400.0],["1998-11-24",18.5466,18.5466,18.2152,18.2815,731000.0],["1998-11-25",18.3477,18.3477,18.1489,18.2317,222600.0],["1998-11-27",18.2317,18.3312,18.1986,18.2317,90000.0],["1998-11-30",18.1654,18.2649,17.8339,17.8339,304000.0],["1998-12-01",17.9002,17.9665,17.8174,17.9334,291400.0],["1998-12-02",17.9334,17.9334,17.5025,17.7345,304200.0],["1998-12-03",17.6019,17.7014,17.4693,17.5025,326600.0],["1998-12-04",17.5025,17.8505,17.4859,17.7676,364200.0],["1998-12-07",17.9665,18.0328,17.6516,17.9334,364400.0],["1998-12-08",17.9168,17.9168,17.5025,17.6185,352800.0],["1998-12-09",17.6848,17.7014,17.3864,17.403,386200.0],["1998-12-10",17.403,17.4859,17.0881,17.2373,356200.0],["1998-12-11",17.1875,17.1875,16.7069,16.8726,548400.0],["1998-12-14",16.7069,16.8726,16.624,16.74,358000.0],["1998-12-15",16.6737,16.8395,16.392,16.7235,1085800.0],["1998-12-16",16.7235,16.7566,16.392,16.6903,736000.0],["1998-12-17",16.5743,16.5909,16.1268,16.392,858800.0],["1998-12-18",16.3091,16.4086,16.1931,16.276,867200.0],["1998-12-21",16.1765,16.3588,16.1102,16.3423,1268000.0],["1998-12-22",16.3091,17.0052,16.1434,16.8395,790800.0],["1998-12-23",16.7898,17.4693,16.7898,17.4362,673000.0],["1998-12-24",17.3699,17.4362,16.9887,17.0384,224800.0],["1998-12-28",16.9886,17.0052,16.7732,16.9886,397600.0],["1998-12-29",16.9224,17.1047,16.7732,16.8395,258400.0],["1998-12-30",16.8726,16.8726,16.4914,16.5246,556200.0],["1998-12-31",16.5246,16.6074,16.2428,16.4914,792200.0],["1999-01-04",16.4417,16.8395,16.4417,16.5246,832800.0],["1999-01-05",16.5246,16.6074,16.2097,16.5577,831000.0],["1999-01-06",16.5246,16.9721,16.4748,16.9721,1115800.0],["1999-01-07",16.8395,16.9389,16.4086,16.6572,978000.0],["1999-01-08",16.7235,16.9058,16.5246,16.7069,1267000.0],["1999-01-11",16.4749,16.4914,16.1765,16.2262,1262400.0],["1999-01-12",16.2925,16.2925,15.7622,15.9776,1348800.0],["1999-01-13",15.5798,15.8947,15.1821,15.7622,1003200.0],["1999-01-14",15.8119,15.9776,15.497,15.8616,707800.0],["1999-01-15",16.0605,16.4086,15.9942,16.2428,587000.0],["1999-01-19",16.1765,16.2925,15.8782,16.1434,1118800.0],["1999-01-20",16.1765,16.1765,15.8119,15.845,757200.0],["1999-01-21",15.7124,15.7124,15.2649,15.3809,2295000.0],["1999-01-22",15.4472,15.8782,15.3975,15.6461,583000.0],["1999-01-25",15.5798,16.3091,15.5301,16.3091,1013200.0],["1999-01-26",16.2428,16.3754,16.1102,16.3091,877600.0],["1999-01-27",16.3091,16.5577,16.2594,16.4251,539200.0],["1999-01-28",16.4086,16.9721,16.3754,16.9555,855000.0],["1999-01-29",16.9721,17.0052,14.9169,14.9169,2698200.0],["1999-02-01",15.1158,15.1986,14.3533,14.7346,7365200.0],["1999-02-02",14.718,14.9997,14.602,14.95,3401600.0],["1999-02-03",15.0163,15.2318,14.8837,15.1158,3251200.0],["1999-02-04",15.1821,15.3478,15.066,15.1323,3976800.0],["1999-02-05",15.1986,15.3146,14.9997,15.0992,918200.0],["1999-02-08",15.1655,15.1986,14.7346,14.7346,2153800.0],["1999-02-09",14.8506,15.4141,14.8008,15.2318,3325400.0],["1999-02-10",15.2318,15.6959,15.2318,15.6959,2960200.0],["1999-02-11",15.5135,15.9113,15.3975,15.8284,2130600.0],["1999-02-12",15.7787,15.845,15.3975,15.7787,3349600.0],["1999-02-16",15.845,16.3091,15.7953,16.1931,1543800.0],["1999-02-17",16.1268,16.1434,15.845,16.0936,2763800.0],["1999-02-18",16.1102,16.6406,16.0439,16.392,1990000.0],["1999-02-19",16.392,16.8063,16.3588,16.7069,1804600.0],["1999-02-22",16.6377,16.9704,16.6377,16.9704,912200.0],["1999-02-23",16.9039,16.9871,16.5212,16.6543,1930600.0],["1999-02-24",16.6543,17.2699,16.6543,16.8373,1526600.0],["1999-02-25",16.7542,17.037,16.6044,16.7874,808200.0],["1999-02-26",16.7708,16.7874,16.438,16.5711,635400.0],["1999-03-01",16.5046,16.5212,16.2384,16.4713,659400.0],["1999-03-02",16.4214,16.4214,16.0387,16.2384,475200.0],["1999-03-03",16.2883,16.3216,15.6727,16.0387,908000.0],["1999-03-04",16.1053,16.1718,15.7559,15.8058,1738000.0],["1999-03-05",16.072,16.2384,15.8723,15.9722,1675400.0],["1999-03-08",16.1053,16.2217,15.6061,16.0055,805400.0],["1999-03-09",16.1718,16.3881,16.0055,16.2384,909600.0],["1999-03-10",16.1885,16.4547,16.0221,16.1053,620600.0],["1999-03-11",16.0387,16.3049,15.9223,16.255,657200.0],["1999-03-12",16.255,16.438,16.255,16.3715,384600.0],["1999-03-15",16.3216,16.5711,16.3216,16.4547,436800.0],["1999-03-16",16.4547,16.6377,16.255,16.4713,592800.0],["1999-03-17",16.1053,16.1386,15.706,15.8557,1536400.0],["1999-03-18",15.706,15.7725,15.2401,15.3067,3341800.0],["1999-03-19",15.3732,15.3898,14.8408,14.9905,2335000.0],["1999-03-22",14.924,15.29,14.5247,15.107,1409600.0],["1999-03-23",15.0737,15.4398,14.7743,14.9406,941400.0],["1999-03-24",14.924,15.0904,14.5413,14.8242,1358000.0],["1999-03-25",14.8075,15.1569,14.7909,15.1403,726200.0],["1999-03-26",15.107,15.1736,14.8242,15.1236,895400.0],["1999-03-29",15.1236,15.6727,15.0571,15.6727,1188800.0],["1999-03-30",15.6727,15.6727,15.3399,15.4564,1411800.0],["1999-03-31",15.4398,15.5229,14.9074,14.924,752400.0],["1999-04-01",14.9739,14.9739,14.7743,14.8408,814000.0],["1999-04-05",14.7909,14.8741,14.6578,14.6911,819400.0],["1999-04-06",14.6412,14.6744,13.5763,14.0588,2588400.0],["1999-04-07",14.2585,14.3583,13.959,14.0588,2278200.0],["1999-04-08",14.1088,14.1088,13.5264,13.9757,2122000.0],["1999-04-09",13.8426,13.8592,13.6429,13.776,1473400.0],["1999-04-12",13.8093,14.0755,13.6096,14.0089,1238200.0],["1999-04-13",14.3084,14.3084,14.0089,14.2252,1446400.0],["1999-04-14",14.2252,14.2751,13.5597,13.6928,1597600.0],["1999-04-15",13.8093,13.8758,12.994,13.5763,2273800.0],["1999-04-16",13.6429,14.4581,13.6429,14.4581,1162000.0],["1999-04-19",14.4415,14.5746,14.2751,14.4914,849200.0],["1999-04-20",14.4914,14.5247,14.3084,14.4581,607000.0],["1999-04-21",14.4914,14.6412,14.4082,14.558,419600.0],["1999-04-22",14.508,14.8408,14.508,14.6245,999200.0],["1999-04-23",14.6578,14.6911,14.1587,14.5413,956600.0],["1999-04-26",14.1088,14.2751,13.4599,13.9257,2816200.0],["1999-04-27",13.9757,14.0089,13.6928,13.8925,1139400.0],["1999-04-28",13.8925,14.0089,13.8592,13.959,988800.0],["1999-04-29",13.9757,14.0755,13.8426,14.0256,843000.0],["1999-04-30",14.1088,14.1587,13.8093,14.0089,1538800.0],["1999-05-03",13.9756,14.5912,13.959,14.5912,1501200.0],["1999-05-04",14.5746,14.6079,13.7427,13.9757,828600.0],["1999-05-05",14.1753,14.325,13.9923,14.325,724600.0],["1999-05-06",14.2751,14.7077,13.9756,14.6079,1124800.0],["1999-05-07",14.6412,15.0072,14.6079,14.7576,972600.0],["1999-05-10",14.7743,14.8907,14.375,14.8408,816200.0],["1999-05-11",14.8408,15.0405,14.741,14.8408,1918600.0],["1999-05-12",14.8242,14.8242,14.5081,14.6911,634600.0],["1999-05-13",14.6245,15.4564,14.6079,15.3067,1073600.0],["1999-05-14",15.1736,15.2068,14.9739,15.1403,643400.0],["1999-05-17",15.4065,15.4065,14.6079,14.7743,1209800.0],["1999-05-18",15.1736,15.1902,14.7743,15.0072,578200.0],["1999-05-19",14.9406,15.0904,14.8075,14.9739,388400.0],["1999-05-20",14.9545,15.1049,14.9044,15.0047,367200.0],["1999-05-21",15.0047,15.1885,14.9044,15.155,403000.0],["1999-05-24",15.0882,15.155,14.7874,14.9378,491600.0],["1999-05-25",14.9545,15.4892,14.9044,15.1049,670400.0],["1999-05-26",15.1717,15.3054,14.8042,15.1049,598400.0],["1999-05-27",14.9712,14.9712,14.4366,14.5535,336800.0],["1999-05-28",14.2862,14.6371,14.2862,14.5034,372800.0],["1999-06-01",14.4533,14.5869,14.2528,14.5034,381200.0],["1999-06-02",14.5201,14.5535,14.4031,14.5368,438800.0],["1999-06-03",14.5368,14.6036,14.3029,14.3864,425800.0],["1999-06-04",14.4366,14.7707,14.353,14.7707,434000.0],["1999-06-07",14.5702,14.7039,14.47,14.6872,270200.0],["1999-06-08",14.5535,14.6705,14.4533,14.6705,476400.0],["1999-06-09",14.5368,14.5535,14.3029,14.3864,895400.0],["1999-06-10",14.3029,14.5034,14.2862,14.3697,529200.0],["1999-06-11",14.3697,14.5869,14.3697,14.4031,745200.0],["1999-06-14",14.47,14.7707,14.47,14.7373,524000.0],["1999-06-15",14.8041,14.871,14.6705,14.6872,429200.0],["1999-06-16",14.7373,14.871,14.6371,14.8543,603600.0],["1999-06-17",14.8041,14.9879,14.6204,14.9378,767000.0],["1999-06-18",14.871,15.0548,14.7707,15.0548,1133800.0],["1999-06-21",15.0548,15.3388,14.8543,15.272,896200.0],["1999-06-22",15.2386,15.6062,15.1885,15.272,928800.0],["1999-06-23",15.1885,15.2553,15.0381,15.1383,389200.0],["1999-06-24",14.9712,15.2887,14.9545,15.1717,572800.0],["1999-06-25",15.1885,15.272,14.8877,14.9378,530800.0],["1999-06-28",14.871,15.2052,14.7874,15.1885,566000.0],["1999-06-29",15.272,15.7733,15.2553,15.7733,1007600.0],["1999-06-30",15.5059,15.9069,15.4558,15.8735,1094000.0],["1999-07-01",15.7231,15.7565,15.4725,15.7398,602800.0],["1999-07-02",15.673,15.7231,15.5728,15.6897,258200.0],["1999-07-06",15.5059,15.7566,15.4391,15.673,541600.0],["1999-07-07",15.5059,15.6396,15.4391,15.6396,858400.0],["1999-07-08",15.4391,15.6229,15.4057,15.5059,333000.0],["1999-07-09",15.4391,15.8902,15.389,15.7231,424200.0],["1999-07-12",15.673,15.673,15.4057,15.6062,369000.0],["1999-07-13",15.5393,15.6062,15.3221,15.4391,468200.0],["1999-07-14",15.3723,15.5059,15.2887,15.4558,236800.0],["1999-07-15",15.5226,15.673,15.4057,15.4892,229400.0],["1999-07-16",15.5393,15.6396,15.4057,15.6396,524000.0],["1999-07-19",15.6396,15.6897,15.3388,15.4391,308800.0],["1999-07-20",15.389,15.4892,15.3555,15.4892,375800.0],["1999-07-21",15.4725,15.8234,15.4558,15.7398,697200.0],["1999-07-22",15.673,15.673,15.3723,15.6229,538000.0],["1999-07-23",15.5059,15.6396,15.4224,15.5226,251400.0],["1999-07-26",15.5059,15.9404,15.3388,15.8902,792000.0],["1999-07-27",15.8902,16.4249,15.673,16.191,1619200.0],["1999-07-28",16.1743,16.2745,15.8234,15.9237,443600.0],["1999-07-29",15.7064,15.7064,15.2553,15.4391,815400.0],["1999-07-30",15.4892,15.5393,15.3723,15.5059,671800.0],["1999-08-02",15.4391,15.7064,15.3221,15.6563,480400.0],["1999-08-03",15.6062,15.9069,15.5059,15.6396,556200.0],["1999-08-04",15.6897,15.79,15.4558,15.4725,317000.0],["1999-08-05",15.4725,15.5059,15.2553,15.389,487600.0],["1999-08-06",15.3723,15.3723,14.9879,15.2887,370600.0],["1999-08-09",15.2553,15.5895,15.2386,15.4224,697800.0],["1999-08-10",15.4725,15.5059,15.3054,15.3388,373800.0],["1999-08-11",15.272,15.3555,15.0715,15.2386,672600.0],["1999-08-12",15.1049,15.1884,14.8376,14.8376,752600.0],["1999-08-13",14.9044,15.2553,14.9044,15.155,661800.0],["1999-08-16",15.1049,15.155,14.9211,15.0548,423400.0],["1999-08-17",14.988,15.1383,14.9044,15.1383,391800.0],["1999-08-18",15.0715,15.0715,14.7039,14.7373,644400.0],["1999-08-19",14.6705,14.7707,14.4365,14.6705,502000.0],["1999-08-20",14.6705,14.7206,14.5702,14.7039,404200.0],["1999-08-23",14.7905,14.8577,14.673,14.8577,434000.0],["1999-08-24",14.8745,14.908,14.673,14.8577,471400.0],["1999-08-25",14.8577,14.8577,14.2365,14.7905,1770000.0],["1999-08-26",14.7905,14.8073,14.5723,14.6226,578200.0],["1999-08-27",14.673,14.6898,14.4044,14.5387,701200.0],["1999-08-30",14.5723,14.5723,14.3372,14.4212,821000.0],["1999-08-31",14.5555,14.5555,14.3372,14.3876,624200.0],["1999-09-01",14.3708,14.4044,14.0686,14.3876,775800.0],["1999-09-02",14.0183,14.2533,14.0183,14.1861,673000.0],["1999-09-03",14.2029,14.354,14.1694,14.2365,745200.0],["1999-09-07",14.2701,14.2701,13.9847,13.9847,739000.0],["1999-09-08",13.7832,14.0015,13.7329,13.9007,1180200.0],["1999-09-09",13.565,13.565,13.2964,13.4978,3155400.0],["1999-09-10",13.4978,14.1526,13.481,13.9175,1916600.0],["1999-09-13",13.4307,14.354,13.4307,13.9343,2208000.0],["1999-09-14",13.7496,13.8672,13.6993,13.8168,1274200.0],["1999-09-15",14.2365,14.2365,13.9343,13.9679,1731400.0],["1999-09-16",14.0015,14.035,13.7161,13.8168,705200.0],["1999-09-17",13.9679,14.3372,13.9679,14.1358,1018200.0],["1999-09-20",14.1358,14.2869,13.9679,14.1694,1105000.0],["1999-09-21",14.2197,14.2197,13.8336,13.9343,669600.0],["1999-09-22",13.8672,13.9679,13.5482,13.8,874400.0],["1999-09-23",13.7664,13.8672,13.5482,13.7664,847000.0],["1999-09-24",13.7329,13.9511,13.5986,13.8336,1045800.0],["1999-09-27",13.9007,13.9511,13.6321,13.8168,726800.0],["1999-09-28",13.8168,13.8168,13.4307,13.6657,653400.0],["1999-09-29",13.8,13.8,13.4307,13.4307,354400.0],["1999-09-30",13.4475,13.4475,13.0277,13.0781,1256200.0],["1999-10-01",13.0277,13.0445,12.7927,12.9606,1032800.0],["1999-10-04",13.0613,13.2292,12.9606,13.0949,658000.0],["1999-10-05",13.1621,13.4307,13.0949,13.2796,999000.0],["1999-10-06",13.3299,13.5986,13.1285,13.4307,940800.0],["1999-10-07",13.3635,13.4139,13.1117,13.2124,390400.0],["1999-10-08",13.2796,13.8336,13.2628,13.6993,618400.0],["1999-10-11",13.4139,13.565,13.3132,13.3971,847600.0],["1999-10-12",13.3971,13.3971,13.1453,13.2124,699200.0],["1999-10-13",13.1453,13.2628,13.011,13.0277,288000.0],["1999-10-14",12.9606,13.5818,12.8934,13.3299,558800.0],["1999-10-15",13.2628,13.2628,12.7591,12.7927,721600.0],["1999-10-18",12.8263,13.2292,12.7591,13.1453,599800.0],["1999-10-19",13.246,13.4307,13.1621,13.3635,524200.0],["1999-10-20",13.3635,13.9007,13.3635,13.7161,834400.0],["1999-10-21",13.7664,13.9007,13.565,13.7329,547600.0],["1999-10-22",13.9343,13.9343,13.3299,13.3467,655400.0],["1999-10-25",13.7664,13.9343,13.2292,13.481,2012800.0],["1999-10-26",13.2964,13.4139,13.1285,13.1453,865800.0],["1999-10-27",13.1117,13.6657,12.927,13.5314,1334600.0],["1999-10-28",13.5986,13.6993,13.246,13.4978,950800.0],["1999-10-29",13.5146,13.7329,13.0949,13.565,1136200.0],["1999-11-01",13.565,14.2365,13.4642,14.0015,1565000.0],["1999-11-02",14.1694,14.3205,13.9175,14.1358,1427200.0],["1999-11-03",14.035,14.1022,13.6321,13.7664,589800.0],["1999-11-04",13.8336,13.9175,13.4307,13.4978,409200.0],["1999-11-05",13.6153,13.7832,13.3299,13.4978,492800.0],["1999-11-08",13.4978,13.5818,13.3467,13.5818,605000.0],["1999-11-09",13.565,13.565,13.246,13.3132,494400.0],["1999-11-10",13.246,13.3635,13.0949,13.2292,671600.0],["1999-11-11",13.2292,13.3299,13.0277,13.0949,408600.0],["1999-11-12",13.0781,13.246,13.0277,13.1453,525800.0],["1999-11-15",13.0781,13.1956,13.0445,13.1117,476600.0],["1999-11-16",13.2292,13.481,13.1956,13.4139,693400.0],["1999-11-17",13.4307,14.0518,13.4307,13.8672,1390000.0],["1999-11-18",13.9205,14.0049,13.5155,13.6168,563800.0],["1999-11-19",13.4986,13.5999,13.2287,13.4986,575000.0],["1999-11-22",13.5661,13.5661,13.2962,13.3805,559000.0],["1999-11-23",13.3299,13.3468,13.1274,13.1949,894000.0],["1999-11-24",13.1949,13.6336,13.1612,13.5493,723400.0],["1999-11-26",13.4818,13.5493,13.3637,13.448,335000.0],["1999-11-29",13.3805,13.3805,13.1274,13.2456,782200.0],["1999-11-30",13.2118,13.3805,13.1106,13.2624,570600.0],["1999-12-01",13.2287,13.4986,13.1612,13.3974,1140800.0],["1999-12-02",13.1612,13.6336,13.1443,13.6336,3058600.0],["1999-12-03",13.7011,14.6292,13.5493,14.3929,2033200.0],["1999-12-06",14.3929,14.3929,13.988,14.0217,825600.0],["1999-12-07",13.9542,14.0723,13.718,13.7855,604000.0],["1999-12-08",13.7686,14.0723,13.6505,13.8024,787400.0],["1999-12-09",13.8699,13.9373,13.7349,13.8361,582600.0],["1999-12-10",13.8361,13.9205,13.4986,13.7686,431600.0],["1999-12-13",13.7011,13.7686,13.3974,13.5661,689000.0],["1999-12-14",13.3805,13.5324,13.2287,13.2456,950200.0],["1999-12-15",13.1949,13.2287,12.9924,13.0262,1318200.0],["1999-12-16",13.0262,13.0937,12.925,12.9587,927200.0],["1999-12-17",12.9587,13.313,12.8912,13.0431,1505800.0],["1999-12-20",13.0262,13.5324,12.9587,13.5155,1151000.0],["1999-12-21",13.3299,13.7855,13.3299,13.5999,1066800.0],["1999-12-22",13.4986,13.5999,13.3468,13.3468,470200.0],["1999-12-23",13.3637,13.3974,13.0599,13.3468,910400.0],["1999-12-27",13.2287,13.7855,13.2287,13.5324,1536400.0],["1999-12-28",13.3805,13.4986,12.5031,12.9081,2431200.0],["1999-12-29",12.9587,13.0093,12.3513,12.5031,1317600.0],["1999-12-30",12.5031,12.9418,12.4356,12.8743,958000.0],["1999-12-31",12.8068,12.8237,12.6887,12.8068,456200.0],["2000-01-03",12.6887,12.8237,12.4356,12.52,906400.0],["2000-01-04",12.3513,12.4188,11.9969,12.0475,1060000.0],["2000-01-05",12.0813,12.5537,11.98,12.0982,1087400.0],["2000-01-06",12.1657,12.7731,12.115,12.4188,1002400.0],["2000-01-07",12.4356,12.6719,12.2163,12.4525,805800.0],["2000-01-10",12.4188,12.6381,12.3344,12.4863,659200.0],["2000-01-11",12.4862,12.5537,12.0813,12.2331,813200.0],["2000-01-12",12.3006,12.5706,12.0644,12.1488,684000.0],["2000-01-13",12.1488,12.2669,12.0307,12.0644,500600.0],["2000-01-14",12.115,12.115,10.7989,11.4907,9517000.0],["2000-01-18",11.4907,11.6088,11.2376,11.6088,1003400.0],["2000-01-19",11.4739,11.7101,11.3726,11.6426,1031400.0],["2000-01-20",11.6257,11.6426,11.3389,11.3895,1087400.0],["2000-01-21",11.3895,11.457,11.0014,11.1364,960200.0],["2000-01-24",11.2376,11.2376,10.8327,10.8327,665800.0],["2000-01-25",10.9002,11.1195,10.6133,10.7483,641600.0],["2000-01-26",10.7989,10.917,10.5964,10.8495,998200.0],["2000-01-27",10.8327,10.8327,10.5289,10.6471,623600.0],["2000-01-28",10.5964,10.5964,10.1915,10.1915,1407600.0],["2000-01-31",10.394,11.5582,10.3771,11.4739,1982400.0],["2000-02-01",11.4064,11.4739,10.8664,10.9508,1198400.0],["2000-02-02",10.9339,11.2039,10.9002,10.9845,1300000.0],["2000-02-03",11.052,11.2882,11.052,11.1701,975200.0],["2000-02-04",11.2376,11.3051,11.0689,11.2039,786800.0],["2000-02-07",11.1026,11.2039,11.0351,11.0689,627800.0],["2000-02-08",11.0689,11.3895,11.0689,11.3895,887600.0],["2000-02-09",11.3051,11.4232,11.2208,11.2714,911200.0],["2000-02-10",11.2039,11.3726,11.1195,11.3389,1077600.0],["2000-02-11",11.3389,12.2669,11.3051,11.5413,2209200.0],["2000-02-14",11.5413,11.6088,11.2208,11.457,885200.0],["2000-02-15",11.4064,11.9126,11.4064,11.8282,1211400.0],["2000-02-16",11.9463,12.1994,11.6763,11.9294,1650000.0],["2000-02-17",11.8957,12.1657,11.8788,12.0307,838400.0],["2000-02-18",12.0138,12.25,12.0138,12.1825,1215400.0],["2000-02-22",12.1319,12.7562,11.9801,12.6044,1636000.0],["2000-02-23",12.5222,12.8616,12.3526,12.5222,1850200.0],["2000-02-24",12.3017,12.3017,11.8605,12.149,2772800.0],["2000-02-25",12.1659,12.3017,11.9962,12.2508,1627400.0],["2000-02-28",12.2168,12.2338,11.9284,11.9793,1047200.0],["2000-02-29",11.6738,11.9284,11.3684,11.9284,2147800.0],["2000-03-01",11.9284,12.2168,11.6738,12.1659,1485800.0],["2000-03-02",12.098,12.115,11.6569,11.8605,850200.0],["2000-03-03",11.7926,11.7926,11.6399,11.7078,828000.0],["2000-03-06",11.5381,11.606,11.2836,11.4533,889200.0],["2000-03-07",11.1818,11.1987,10.7576,10.8594,1308200.0],["2000-03-08",10.8594,11.7078,10.7915,11.3515,1841600.0],["2000-03-09",10.9782,11.3006,10.9442,11.1648,1652600.0],["2000-03-10",11.046,11.1309,10.7915,10.8594,1022000.0],["2000-03-13",10.6897,10.8594,10.6388,10.8594,825800.0],["2000-03-14",10.8594,11.1648,10.8594,11.1139,1069800.0],["2000-03-15",11.1309,11.9114,11.0291,11.8775,1606600.0],["2000-03-16",11.9453,13.1161,11.9453,12.9464,1892200.0],["2000-03-17",12.6241,12.7598,12.5222,12.5222,1529400.0],["2000-03-20",12.5222,13.0313,12.5222,12.7598,1459200.0],["2000-03-21",12.8277,12.8277,12.4883,12.7428,707800.0],["2000-03-22",12.5562,12.624,12.0132,12.2338,1051600.0],["2000-03-23",12.115,12.3356,11.8944,12.3017,746600.0],["2000-03-24",12.1659,12.2168,11.8775,11.9453,974000.0],["2000-03-27",11.7078,11.9284,11.6739,11.7248,736400.0],["2000-03-28",11.6738,11.8266,11.3515,11.4024,2338600.0],["2000-03-29",11.4533,12.7598,11.4533,12.7089,2919000.0],["2000-03-30",12.7089,13.5233,12.6919,13.3028,1623000.0],["2000-03-31",13.4724,13.7609,13.2349,13.2349,1573200.0],["2000-04-03",13.167,13.2688,12.7598,12.7598,1619400.0],["2000-04-04",12.8277,13.5912,12.8277,13.2179,1582200.0],["2000-04-05",13.0313,13.4724,12.8786,13.0313,627200.0],["2000-04-06",12.8955,12.9295,12.6919,12.9125,746200.0],["2000-04-07",12.8277,12.8786,12.4713,12.5392,744400.0],["2000-04-10",12.5392,12.641,12.4374,12.6071,672000.0],["2000-04-11",12.658,13.1331,12.5901,13.0143,1034800.0],["2000-04-12",13.0143,13.676,12.9973,13.3367,1346400.0],["2000-04-13",13.4046,13.4046,13.0313,13.1161,985600.0],["2000-04-14",13.1161,13.3706,12.6071,12.7768,1104800.0],["2000-04-17",12.8107,13.0143,12.4544,12.7089,1290600.0],["2000-04-18",12.7258,12.8107,12.5222,12.641,503200.0],["2000-04-19",12.6919,13.167,12.6071,12.9125,1016000.0],["2000-04-20",12.8955,13.1331,12.8277,12.9464,539800.0],["2000-04-24",12.7598,13.693,12.7598,13.3367,1721400.0],["2000-04-25",13.0313,13.5573,12.9125,13.3367,861400.0],["2000-04-26",13.2688,13.2688,12.7937,12.9295,1187800.0],["2000-04-27",12.8616,12.9464,12.658,12.7768,924800.0],["2000-04-28",12.6919,12.6919,12.2168,12.3526,1145800.0],["2000-05-01",12.3186,12.4544,12.2168,12.3017,646400.0],["2000-05-02",12.3017,12.5731,12.2168,12.4544,753600.0],["2000-05-03",12.8277,13.2349,12.7259,12.7768,1131200.0],["2000-05-04",12.8446,13.0652,12.6325,12.8277,658800.0],["2000-05-05",12.7768,12.9973,12.5222,12.5901,475800.0],["2000-05-08",12.5392,13.2009,12.5053,13.0991,744200.0],["2000-05-09",13.0482,13.3028,13.0313,13.2179,530400.0],["2000-05-10",13.15,13.6421,13.15,13.5742,1012200.0],["2000-05-11",13.4385,13.727,13.4215,13.5742,659400.0],["2000-05-12",13.5233,13.6591,13.3197,13.4046,891600.0],["2000-05-15",13.5064,14.1002,13.4894,13.9984,1414200.0],["2000-05-16",14.0493,14.1002,13.71,13.9475,564400.0],["2000-05-17",13.8797,13.8797,13.4724,13.6421,396800.0],["2000-05-18",13.6082,13.8797,13.4724,13.7609,346000.0],["2000-05-19",13.693,13.8457,13.4724,13.5234,554600.0],["2000-05-22",13.3876,13.8797,13.3197,13.8288,655800.0],["2000-05-23",13.8656,14.1726,13.7462,14.1555,681200.0],["2000-05-24",14.1214,14.5819,14.1214,14.4796,909800.0],["2000-05-25",14.4455,14.5478,14.2408,14.5307,900200.0],["2000-05-26",14.7183,15.23,14.6501,15.0083,1544200.0],["2000-05-30",14.9912,14.9912,14.4455,14.6842,1374600.0],["2000-05-31",14.7866,14.7866,14.002,14.1555,1136000.0],["2000-06-01",14.2579,14.292,13.8827,14.0191,930200.0],["2000-06-02",14.2238,14.2238,13.6439,13.6609,1091200.0],["2000-06-05",13.7121,13.985,13.371,13.4222,920600.0],["2000-06-06",13.4392,13.9338,13.371,13.8656,773200.0],["2000-06-07",13.7633,14.3772,13.7633,14.2238,998000.0],["2000-06-08",14.4284,14.4284,13.8656,14.292,778400.0],["2000-06-09",14.292,14.309,14.0361,14.1385,449600.0],["2000-06-12",14.1385,14.3602,14.0532,14.0703,396800.0],["2000-06-13",14.1214,14.4114,14.0532,14.3431,726000.0],["2000-06-14",14.3772,14.5478,14.2408,14.5307,639200.0],["2000-06-15",14.5478,14.7866,14.5307,14.5478,533800.0],["2000-06-16",14.309,14.5137,14.0873,14.1044,720800.0],["2000-06-19",14.0873,14.2579,13.8827,14.2067,1094800.0],["2000-06-20",14.2067,14.2238,13.7803,13.7974,827000.0],["2000-06-21",13.6439,13.695,13.2175,13.5416,1905600.0],["2000-06-22",13.371,13.4051,13.2516,13.3198,1101800.0],["2000-06-23",12.9958,13.5757,12.8764,13.5586,1232800.0],["2000-06-26",13.5245,13.8315,13.5074,13.6439,686600.0],["2000-06-27",13.6951,13.9509,13.6439,13.8827,612000.0],["2000-06-28",13.7633,13.8315,13.4563,13.7078,595400.0],["2000-06-29",13.371,13.4563,13.1834,13.2857,864400.0],["2000-06-30",13.2857,13.3198,13.1322,13.2346,1048200.0],["2000-07-03",13.3028,13.354,13.064,13.1322,398800.0],["2000-07-05",12.9276,13.2516,12.9276,13.1493,1161400.0],["2000-07-06",12.8594,12.8935,12.2965,12.5183,2405800.0],["2000-07-07",12.3818,12.6547,12.2454,12.6376,960600.0],["2000-07-10",12.4671,12.5353,12.2283,12.3648,760000.0],["2000-07-11",12.2113,12.3818,12.126,12.3818,818600.0],["2000-07-12",12.3136,12.3307,12.0748,12.1431,483800.0],["2000-07-13",12.1431,12.3136,12.1431,12.2966,514400.0],["2000-07-14",12.2454,12.3477,12.1772,12.2113,593800.0],["2000-07-17",12.2113,12.2113,11.8531,11.9555,544400.0],["2000-07-18",11.9555,12.2454,11.9214,12.2113,611800.0],["2000-07-19",12.2454,12.5012,12.2113,12.3307,851400.0],["2000-07-20",12.3477,12.4842,12.126,12.1431,515200.0],["2000-07-21",12.0748,12.1431,11.7679,11.7679,557000.0],["2000-07-24",11.6996,11.8872,11.5973,11.7849,847200.0],["2000-07-25",11.819,12.3818,11.819,12.0578,852200.0],["2000-07-26",12.109,13.0811,12.109,12.6888,2485800.0],["2000-07-27",12.6888,12.9446,12.4159,12.4842,1052600.0],["2000-07-28",12.5183,12.7911,12.433,12.7059,698400.0],["2000-07-31",12.7059,12.7911,12.5183,12.6206,1323600.0],["2000-08-01",12.5694,12.74,12.5524,12.6206,684800.0],["2000-08-02",12.6376,12.7059,12.433,12.6206,948600.0],["2000-08-03",12.6718,12.8082,12.5694,12.6547,589400.0],["2000-08-04",12.6888,12.8423,12.5524,12.7911,665800.0],["2000-08-07",12.757,12.7911,12.4159,12.757,600200.0],["2000-08-08",12.6376,12.6718,12.4671,12.6718,487400.0],["2000-08-09",12.6035,12.6376,12.3477,12.5865,488400.0],["2000-08-10",12.6206,13.047,12.6206,12.8253,697400.0],["2000-08-11",12.8935,13.0299,12.6377,12.74,541800.0],["2000-08-14",12.7059,12.757,12.5524,12.6376,476600.0],["2000-08-15",12.6206,12.8082,12.5865,12.6035,375400.0],["2000-08-16",12.5694,12.5865,12.3307,12.3989,850600.0],["2000-08-17",12.3307,12.5183,12.3307,12.3989,465000.0],["2000-08-18",12.3818,12.3989,12.126,12.1431,1261600.0],["2000-08-21",12.1431,12.3477,12.0919,12.2795,1003400.0],["2000-08-22",12.2966,12.3136,12.0578,12.1601,579800.0],["2000-08-23",12.1512,12.34,12.0997,12.3228,444000.0],["2000-08-24",12.2885,12.34,12.1855,12.2027,535200.0],["2000-08-25",12.1855,12.3228,12.0139,12.0139,1104800.0],["2000-08-28",12.0654,12.2713,12.031,12.1169,1537600.0],["2000-08-29",12.134,12.2027,12.031,12.0825,626200.0],["2000-08-30",12.134,12.134,11.8423,11.8423,893800.0],["2000-08-31",11.8423,11.8423,11.602,11.7221,692200.0],["2000-09-01",11.8079,11.8079,11.4132,11.6535,1724200.0],["2000-09-05",11.6363,11.705,11.4132,11.5677,1802800.0],["2000-09-06",11.705,12.3915,11.6363,12.2027,1343200.0],["2000-09-07",12.2027,12.4086,12.0997,12.2885,920400.0],["2000-09-08",12.237,12.3571,12.1512,12.3056,539400.0],["2000-09-11",12.4086,12.4086,12.1169,12.134,426400.0],["2000-09-12",12.1169,12.4258,12.0825,12.3915,537800.0],["2000-09-13",12.2885,12.443,12.2198,12.4258,584800.0],["2000-09-14",12.4086,12.6146,12.3743,12.5288,1408800.0],["2000-09-15",12.5288,12.8892,12.5288,12.8549,1349200.0],["2000-09-18",13.4212,13.4384,13.0265,13.2153,2006400.0],["2000-09-19",13.1809,13.3526,13.1466,13.3354,1200800.0],["2000-09-20",13.3011,13.4899,13.0436,13.4899,1137400.0],["2000-09-21",13.4384,13.7817,13.4384,13.6615,1109200.0],["2000-09-22",13.713,14.2965,13.6787,13.9876,1029400.0],["2000-09-25",13.9189,13.9361,13.5242,13.5757,899600.0],["2000-09-26",13.5414,13.8675,13.5414,13.7645,901000.0],["2000-09-27",13.8675,14.4853,13.7988,14.3308,1275200.0],["2000-09-28",14.451,14.9315,14.4338,14.6913,1491800.0],["2000-09-29",14.7084,15.0174,14.6741,14.8629,1210200.0],["2000-10-02",14.7428,14.7599,14.1421,14.4167,1028000.0],["2000-10-03",14.3823,14.3995,13.9533,13.9704,1679200.0],["2000-10-04",14.0048,14.1764,13.9018,14.1764,1375400.0],["2000-10-05",14.2794,14.5196,14.2279,14.3823,569000.0],["2000-10-06",14.4167,14.6226,14.348,14.4853,628800.0],["2000-10-09",14.451,14.7599,14.451,14.7256,587000.0],["2000-10-10",14.7256,14.7428,14.3995,14.451,725200.0],["2000-10-11",14.3309,14.6226,14.3137,14.5025,754800.0],["2000-10-12",14.5025,14.5025,14.1764,14.3308,646400.0],["2000-10-13",14.2965,14.4338,13.8503,13.9189,1053200.0],["2000-10-16",14.0048,14.1936,13.7645,14.0391,1502800.0],["2000-10-17",14.0391,14.0906,13.7302,13.7816,1123600.0],["2000-10-18",13.7816,13.8503,13.6272,13.816,709400.0],["2000-10-19",13.816,13.9361,13.4556,13.5414,742800.0],["2000-10-20",13.5242,13.5585,13.3354,13.3869,507200.0],["2000-10-23",13.5242,13.7988,13.3011,13.6615,722200.0],["2000-10-24",13.7645,14.2622,13.7645,14.1592,1478200.0],["2000-10-25",13.816,14.554,13.5242,14.4682,2276600.0],["2000-10-26",14.5883,14.6398,14.1077,14.245,2054000.0],["2000-10-27",14.2107,14.4682,14.1764,14.4338,587400.0],["2000-10-30",14.4338,15.0688,14.4338,14.7942,1064200.0],["2000-10-31",14.554,15.1032,14.3823,14.9144,1416000.0],["2000-11-01",14.983,15.2405,14.8457,14.983,1029400.0],["2000-11-02",14.983,15.0002,14.7256,14.7599,994200.0],["2000-11-03",14.7771,15.0002,14.7428,14.9144,658000.0],["2000-11-06",14.983,15.7553,14.9487,15.4807,1376200.0],["2000-11-07",15.6181,15.7554,15.5151,15.7382,973000.0],["2000-11-08",15.7382,16.1844,15.7039,15.927,1641000.0],["2000-11-09",15.927,16.2359,15.927,16.0986,1174400.0],["2000-11-10",16.1158,16.7508,16.1158,16.5792,2147200.0],["2000-11-13",16.5105,16.5448,16.1844,16.4247,1953600.0],["2000-11-14",16.3904,16.3904,16.0471,16.2016,1439200.0],["2000-11-15",16.0471,16.5963,16.0128,16.4419,892600.0],["2000-11-16",16.459,16.7851,16.3732,16.665,942000.0],["2000-11-17",16.6307,16.7851,16.4247,16.4762,1285400.0],["2000-11-20",16.5707,16.7776,16.2948,16.2948,1530000.0],["2000-11-21",16.312,16.45,16.0361,16.4327,1791400.0],["2000-11-22",16.5017,16.7431,16.2258,16.4672,1533000.0],["2000-11-24",16.4672,16.4672,16.312,16.3638,453000.0],["2000-11-27",16.381,16.8121,16.2775,16.6914,918800.0],["2000-11-28",16.7948,17.3983,16.6569,17.088,2647400.0],["2000-11-29",17.1397,17.7605,17.0707,17.7605,2049400.0],["2000-11-30",17.6225,17.9674,17.4501,17.4501,2326200.0],["2000-12-01",17.588,17.588,17.0535,17.3811,1506800.0],["2000-12-04",17.3639,17.4328,17.1742,17.2777,1268800.0],["2000-12-05",17.2259,17.2259,16.45,16.6396,1612800.0],["2000-12-06",16.6914,16.8811,16.3465,16.7431,1685200.0],["2000-12-07",16.8466,17.1569,16.8466,16.9155,1295400.0],["2000-12-08",16.8983,16.8983,16.2603,16.7604,940400.0],["2000-12-11",16.5534,16.5534,15.9154,16.0017,2922600.0],["2000-12-12",16.0189,16.1741,15.8982,16.0017,919000.0],["2000-12-13",16.0189,16.3638,15.9499,16.312,948600.0],["2000-12-14",16.2603,16.6397,16.1569,16.3465,1075800.0],["2000-12-15",16.2086,16.4845,16.1741,16.1913,1158800.0],["2000-12-18",16.2431,16.8121,16.2431,16.7776,590000.0],["2000-12-19",16.7776,17.088,16.7431,16.8983,627000.0],["2000-12-20",16.8983,17.2259,16.8983,17.0017,784800.0],["2000-12-21",16.9328,17.1397,16.8638,16.9673,804200.0],["2000-12-22",16.9673,17.1052,16.8121,17.019,852800.0],["2000-12-26",17.0707,17.9156,16.9845,17.7605,779600.0],["2000-12-27",17.7777,18.3295,17.7777,18.1053,1996800.0],["2000-12-28",18.0708,18.2088,17.7605,18.0536,986600.0],["2000-12-29",18.0536,18.1915,17.7605,17.7605,1844200.0],["2001-01-02",17.7087,18.2433,17.7087,17.9674,1066000.0],["2001-01-03",17.9501,17.9674,16.8466,16.9328,2448400.0],["2001-01-04",16.8811,16.9155,15.2085,15.7258,2824000.0],["2001-01-05",15.8292,16.1224,15.6568,15.9327,1249400.0],["2001-01-08",16.0017,16.3982,15.8637,16.3293,956200.0],["2001-01-09",16.2776,16.3983,16.1224,16.3465,863400.0],["2001-01-10",16.312,16.3465,16.0017,16.1396,964400.0],["2001-01-11",16.1051,16.1396,15.812,15.812,838600.0],["2001-01-12",15.812,15.8465,15.4154,15.7775,732600.0],["2001-01-16",15.8809,16.2603,15.8809,16.2431,896200.0],["2001-01-17",16.2776,16.2776,15.9154,15.9672,776200.0],["2001-01-18",16.0017,16.2258,15.9844,16.0706,738200.0],["2001-01-19",16.0017,16.0017,15.6568,15.7947,686200.0],["2001-01-22",15.6913,15.812,15.5878,15.7258,512600.0],["2001-01-23",15.9327,16.1224,15.743,15.812,860800.0],["2001-01-24",15.8637,16.1741,15.812,16.1224,813600.0],["2001-01-25",16.1568,16.2086,16.0017,16.1051,1375800.0],["2001-01-26",16.1568,16.381,15.9844,16.1396,1124200.0],["2001-01-29",16.2086,16.4845,16.1589,16.3631,680000.0],["2001-01-30",16.8293,16.8293,16.1948,16.2803,1296600.0],["2001-01-31",16.3465,16.4845,16.1975,16.4155,1249000.0],["2001-02-01",16.4293,16.5921,16.1948,16.4983,1026400.0],["2001-02-02",16.4983,16.6224,16.3879,16.501,634600.0],["2001-02-05",16.5534,17.0528,16.5203,16.7466,848200.0],["2001-02-06",16.7052,16.8845,16.65,16.8431,751600.0],["2001-02-07",16.8983,17.1052,16.8017,17.1052,1065200.0],["2001-02-08",17.0914,17.6294,17.0914,17.5577,1278400.0],["2001-02-09",17.5742,17.7398,17.5604,17.668,1028800.0],["2001-02-12",17.6653,17.8418,17.6018,17.8418,1022400.0],["2001-02-13",17.8418,17.9467,17.6018,17.9108,1449200.0],["2001-02-14",17.8639,17.8639,17.257,17.5246,1959600.0],["2001-02-15",17.5246,17.5246,17.2294,17.4446,713800.0],["2001-02-16",17.4777,17.795,17.4777,17.7646,756000.0],["2001-02-20",17.657,18.0708,17.5411,17.9329,789200.0],["2001-02-21",17.8775,17.8996,17.581,17.7195,772200.0],["2001-02-22",17.7223,17.8248,17.3427,17.4591,1143800.0],["2001-02-23",17.509,17.5533,17.2651,17.4064,877200.0],["2001-02-26",17.5117,17.7112,17.3787,17.7112,987400.0],["2001-02-27",17.5865,17.7334,17.5422,17.7057,787000.0],["2001-02-28",17.6641,17.7611,17.6225,17.7583,944400.0],["2001-03-01",17.7611,18.052,17.7556,17.9828,759600.0],["2001-03-02",17.9855,18.0105,17.1792,17.5949,1555800.0],["2001-03-05",17.6918,17.7334,17.387,17.7334,751800.0],["2001-03-06",17.581,17.6087,17.3455,17.6059,547200.0],["2001-03-07",17.5893,17.6558,17.4812,17.6558,540800.0],["2001-03-08",17.6641,17.8719,17.545,17.8719,700000.0],["2001-03-09",17.9273,17.9966,17.8387,17.9135,519000.0],["2001-03-12",17.9828,18.1518,17.8858,18.0687,2202000.0],["2001-03-13",18.0659,18.0659,17.8082,17.9412,1442600.0],["2001-03-14",17.8858,17.9966,17.8082,17.8775,1106000.0],["2001-03-15",17.9329,18.0797,17.7777,18.0659,1065800.0],["2001-03-16",18.4261,18.4261,18.1518,18.3153,1721800.0],["2001-03-19",18.318,18.6478,18.318,18.4012,1402000.0],["2001-03-20",18.4012,18.5369,18.3014,18.4122,1116200.0],["2001-03-21",18.3291,18.4178,18.0659,18.2377,1387400.0],["2001-03-22",18.1823,18.1823,17.678,17.9994,1352000.0],["2001-03-23",17.9994,18.0216,17.6309,17.9301,1209400.0],["2001-03-26",17.8996,18.0105,17.7749,17.9107,930800.0],["2001-03-27",18.1767,18.5258,18.1518,18.4399,1175400.0],["2001-03-28",18.5536,18.8417,18.5369,18.814,1889600.0],["2001-03-29",18.911,19.1188,18.7447,19.1105,1883400.0],["2001-03-30",19.1881,19.4375,19.1188,19.2075,1971600.0],["2001-04-02",19.2075,19.2795,18.983,19.0578,1249000.0],["2001-04-03",19.0634,19.0634,18.5369,18.6976,2312200.0],["2001-04-04",18.5369,18.6589,18.4039,18.6561,1511000.0],["2001-04-05",18.8223,18.8223,18.3568,18.5092,1581800.0],["2001-04-06",18.4399,18.6256,18.2876,18.379,1171200.0],["2001-04-09",18.4427,18.6976,18.4427,18.5785,1024600.0],["2001-04-10",18.5785,18.5951,18.3457,18.5646,1430200.0],["2001-04-11",18.4954,18.4954,18.1545,18.4122,1129200.0],["2001-04-12",18.4261,18.5563,18.2266,18.2571,859000.0],["2001-04-16",18.2599,18.4012,17.9634,18.149,1572200.0],["2001-04-17",18.1518,18.1795,17.9828,17.9828,1962000.0],["2001-04-18",18.0105,18.0243,17.3316,17.4425,2490000.0],["2001-04-19",17.3039,17.7611,17.2374,17.6032,1353400.0],["2001-04-20",17.7611,17.7777,17.0407,17.1765,1717600.0],["2001-04-23",17.1765,17.1765,16.7636,16.8412,2220800.0],["2001-04-24",16.8384,16.9576,16.7303,16.8578,1340400.0],["2001-04-25",16.8883,17.3178,16.8467,17.2762,1457600.0],["2001-04-26",17.1099,17.3898,17.0407,17.2374,1256800.0],["2001-04-27",17.1515,17.4563,17.0822,17.3593,781600.0],["2001-04-30",17.387,17.387,16.6389,16.7387,2245400.0],["2001-05-01",16.7913,16.8052,16.3757,16.5613,2832800.0],["2001-05-02",16.5142,17.1072,16.5004,16.6805,3337200.0],["2001-05-03",16.5973,16.7082,16.4865,16.5946,1271200.0],["2001-05-04",16.5004,16.6943,16.3951,16.6943,720400.0],["2001-05-07",16.7636,17.0407,16.5447,16.9853,1091600.0],["2001-05-08",17.2069,17.2208,16.5419,17.049,2941200.0],["2001-05-09",17.0961,17.0961,16.6805,16.8689,948000.0],["2001-05-10",16.8329,16.8329,16.6251,16.6251,1008400.0],["2001-05-11",16.6251,16.6251,16.5392,16.5724,454400.0],["2001-05-14",16.5973,16.6251,16.5253,16.6251,682400.0],["2001-05-15",16.6251,16.6251,16.4034,16.4865,441200.0],["2001-05-16",16.4865,16.6805,16.4449,16.6251,763400.0],["2001-05-17",16.6943,16.7082,16.5004,16.5419,702400.0],["2001-05-18",16.5419,16.5558,16.3563,16.3563,824200.0],["2001-05-21",16.4034,16.4727,16.3646,16.4062,893600.0],["2001-05-22",16.4172,16.4172,16.2233,16.2926,931200.0],["2001-05-23",16.5654,16.7547,16.5403,16.5737,1465000.0],["2001-05-24",16.5181,16.8967,16.5097,16.7742,1092400.0],["2001-05-25",16.8438,16.8438,16.5654,16.6378,443600.0],["2001-05-29",16.5793,16.8716,16.4318,16.8382,827200.0],["2001-05-30",16.9134,17.2642,16.9134,16.958,1435600.0],["2001-05-31",16.958,17.0665,16.8522,16.8828,498000.0],["2001-06-01",16.9524,17.0498,16.8299,16.9552,479800.0],["2001-06-04",17.0248,17.1222,16.8717,17.0471,431800.0],["2001-06-05",17.0805,17.0916,16.9413,16.9886,1146800.0],["2001-06-06",16.9552,17.0665,16.8577,16.9357,764600.0],["2001-06-07",16.9774,17.0526,16.8716,16.9774,268400.0],["2001-06-08",17.047,17.164,16.8911,16.9719,799200.0],["2001-06-11",17.0248,17.164,16.9969,16.9997,717600.0],["2001-06-12",17.0108,17.0721,16.8995,16.9691,1117400.0],["2001-06-13",16.9969,17.1083,16.7603,16.9385,1009400.0],["2001-06-14",16.9357,16.9357,16.6768,16.6907,864800.0],["2001-06-15",16.6907,16.9023,16.674,16.7185,847800.0],["2001-06-18",16.7324,16.7324,16.5515,16.6517,606600.0],["2001-06-19",16.596,16.7714,16.5041,16.7352,784200.0],["2001-06-20",16.7046,17.1584,16.7046,16.8438,1062800.0],["2001-06-21",16.8438,17.2475,16.7881,17.125,639400.0],["2001-06-22",17.1501,17.1501,16.9579,16.9858,340600.0],["2001-06-25",16.9858,17.0944,16.9468,16.9719,676000.0],["2001-06-26",16.9719,17.2364,16.9301,17.1361,1073200.0],["2001-06-27",17.1222,17.1222,16.8717,17.0248,368200.0],["2001-06-28",17.0526,17.0665,16.9719,17.0331,835000.0],["2001-06-29",17.0359,17.2308,17.0109,17.1807,840200.0],["2001-07-02",17.0944,17.1918,17.0248,17.1584,746000.0],["2001-07-03",17.1556,17.2057,16.9802,17.2002,558800.0],["2001-07-05",17.164,17.2559,17.0665,17.1863,483200.0],["2001-07-06",17.2057,17.2614,17.0387,17.0749,431600.0],["2001-07-09",17.0777,17.2113,16.9747,17.0582,473000.0],["2001-07-10",17.0582,17.2475,17.0136,17.203,469400.0],["2001-07-11",17.2336,17.3728,17.2197,17.3282,943000.0],["2001-07-12",17.3282,17.3672,17.1222,17.3449,484600.0],["2001-07-13",17.2893,17.4424,17.2475,17.3728,525600.0],["2001-07-16",17.4424,17.6039,17.3895,17.5231,490200.0],["2001-07-17",17.5788,17.9018,17.5677,17.8461,623400.0],["2001-07-18",17.8461,18.0966,17.8461,17.9073,821400.0],["2001-07-19",17.9853,18.2943,17.924,17.9881,569200.0],["2001-07-20",17.5677,17.8739,17.2809,17.434,1866000.0],["2001-07-23",17.4702,17.5398,16.9329,17.0331,1115000.0],["2001-07-24",16.8716,16.9134,16.7464,16.7631,1166000.0],["2001-07-25",16.7046,16.9162,16.7018,16.8995,1044800.0],["2001-07-26",16.7993,16.9134,16.7742,16.9106,697800.0],["2001-07-27",16.9078,16.9106,16.7046,16.7937,585000.0],["2001-07-30",16.7909,16.8048,16.4401,16.571,1079400.0],["2001-07-31",16.6489,16.8299,16.5654,16.8048,656000.0],["2001-08-01",16.7742,16.7742,16.5932,16.6768,775600.0],["2001-08-02",16.713,16.816,16.6378,16.8076,527600.0],["2001-08-03",16.7464,16.7464,16.5208,16.6211,593800.0],["2001-08-06",16.5515,16.6183,16.4819,16.4847,860600.0],["2001-08-07",16.4958,16.5376,16.4039,16.4707,574800.0],["2001-08-08",16.4429,16.4652,16.3427,16.3984,570600.0],["2001-08-09",16.3983,16.4958,16.3566,16.429,519000.0],["2001-08-10",16.429,16.5988,16.3983,16.557,474000.0],["2001-08-13",16.6266,16.7046,16.5877,16.6072,545000.0],["2001-08-14",16.6211,16.7714,16.5654,16.6573,440200.0],["2001-08-15",16.7046,16.8048,16.6489,16.7881,517400.0],["2001-08-16",16.7324,16.8438,16.5654,16.777,585200.0],["2001-08-17",16.7185,16.9524,16.7185,16.7826,612400.0],["2001-08-20",16.8299,16.9802,16.7798,16.8967,415200.0],["2001-08-21",16.9134,17.5538,16.8995,17.4814,902600.0],["2001-08-22",17.4822,17.7676,17.3591,17.7228,1169600.0],["2001-08-23",17.6668,17.8627,17.6529,17.7648,1111600.0],["2001-08-24",17.7508,17.9466,17.6529,17.9186,1167600.0],["2001-08-27",17.9186,18.453,17.9186,18.2376,1546600.0],["2001-08-28",18.1844,18.1844,17.8431,17.9802,984000.0],["2001-08-29",17.9802,18.0137,17.8487,17.9046,667000.0],["2001-08-30",18.0305,18.3411,17.9746,18.0445,1131600.0],["2001-08-31",18.0473,18.1844,17.9186,18.0389,668400.0],["2001-09-04",17.9746,18.3802,17.8627,18.1984,1299400.0],["2001-09-05",18.1984,18.4642,18.0837,18.4642,962400.0],["2001-09-06",18.4222,18.5369,18.2543,18.3942,1389600.0],["2001-09-07",18.4138,18.4614,18.162,18.218,972400.0],["2001-09-10",18.1844,18.5901,18.1145,18.4921,764800.0],["2001-09-17",18.4642,18.5481,17.8767,17.8935,2321400.0],["2001-09-18",17.7648,18.0165,17.6081,17.7648,1960800.0],["2001-09-19",17.7592,17.9326,17.2052,17.5521,1533000.0],["2001-09-20",17.4822,17.513,17.2724,17.3451,1461800.0],["2001-09-21",16.9255,17.1353,16.7296,16.8555,2354000.0],["2001-09-24",16.8276,17.4402,16.8276,17.3451,1243800.0],["2001-09-25",17.513,17.7592,17.3423,17.6808,1162000.0],["2001-09-26",17.6836,17.8767,17.6417,17.8207,843000.0],["2001-09-27",18.0445,18.3523,17.9634,18.1676,1158400.0],["2001-09-28",18.2543,18.4222,18.1089,18.2879,1281600.0],["2001-10-01",18.2879,18.3215,17.9046,18.0221,705200.0],["2001-10-02",17.9886,18.1592,17.8207,18.1089,701600.0],["2001-10-03",18.0809,18.1005,17.8207,17.9606,1078000.0],["2001-10-04",17.9606,18.0026,17.6417,17.762,938800.0],["2001-10-05",17.748,18.0165,17.6724,17.9886,834000.0],["2001-10-08",17.9886,18.0585,17.7787,17.7927,762400.0],["2001-10-09",17.7927,17.7927,17.499,17.6724,791400.0],["2001-10-10",17.7284,18.0445,17.678,17.9354,657200.0],["2001-10-11",17.9354,17.9354,17.5829,17.6501,1450400.0],["2001-10-12",17.6249,17.6249,17.0094,17.0737,1980000.0],["2001-10-15",17.1073,17.4067,17.0122,17.0374,1279400.0],["2001-10-16",17.0654,17.1493,16.9674,17.0374,677400.0],["2001-10-17",16.9954,17.3423,16.8975,17.1353,1662400.0],["2001-10-18",17.2052,17.457,17.1493,17.3619,2144600.0],["2001-10-19",17.6249,18.0585,17.513,18.0585,3090400.0],["2001-10-22",18.0445,18.3243,17.9326,18.1145,1537400.0],["2001-10-23",18.162,18.1816,17.8067,17.9074,2041600.0],["2001-10-24",17.9074,18.1285,17.8487,17.9046,1155000.0],["2001-10-25",17.8487,18.0585,17.7144,18.0557,829200.0],["2001-10-26",18.0305,18.204,17.8767,18.1536,873800.0],["2001-10-29",18.0837,18.0837,17.8627,17.9438,648400.0],["2001-10-30",17.8879,17.9018,17.6277,17.8375,940600.0],["2001-10-31",17.8487,18.1005,17.7648,17.8291,1240800.0],["2001-11-01",17.8627,18.1676,17.8263,18.1396,762000.0],["2001-11-02",18.0697,18.674,18.0221,18.3942,978600.0],["2001-11-05",18.604,18.8698,18.5761,18.6824,1036600.0],["2001-11-06",18.6852,18.9006,18.5761,18.8754,866400.0],["2001-11-07",18.8754,19.0069,18.7411,18.8306,703000.0],["2001-11-08",18.7719,18.8195,18.3886,18.5397,1412400.0],["2001-11-09",18.3802,18.5453,18.2823,18.5117,992600.0],["2001-11-12",18.5201,18.646,18.3103,18.5845,558600.0],["2001-11-13",18.5481,18.6236,18.3914,18.5872,674600.0],["2001-11-14",18.6516,18.7999,18.4642,18.6768,538400.0],["2001-11-15",18.7299,18.8558,18.3523,18.5537,642200.0],["2001-11-16",18.618,18.7663,18.604,18.66,609000.0],["2001-11-19",18.7299,18.7719,18.5201,18.632,923200.0],["2001-11-20",18.6048,18.7312,18.5008,18.5401,484800.0],["2001-11-21",18.4699,18.5935,18.2956,18.5654,495200.0],["2001-11-23",18.5654,18.6862,18.4642,18.6497,373800.0],["2001-11-26",18.6329,18.7284,18.5401,18.6834,486000.0],["2001-11-27",18.6834,18.6834,18.3827,18.5064,516400.0],["2001-11-28",18.3574,18.453,18.3097,18.3237,708600.0],["2001-11-29",18.3799,18.5204,18.3097,18.408,591400.0],["2001-11-30",18.3518,18.5092,18.335,18.3968,544800.0],["2001-12-03",18.3659,18.5626,18.2197,18.5204,535000.0],["2001-12-04",18.5204,18.5204,18.3434,18.4418,670200.0],["2001-12-05",18.3237,18.5486,18.3012,18.5204,945400.0],["2001-12-06",18.4783,18.4811,18.2535,18.2563,831400.0],["2001-12-07",18.2113,18.3462,18.1298,18.3321,762200.0],["2001-12-10",18.3321,18.3799,18.2282,18.3181,433400.0],["2001-12-11",18.3181,18.408,18.2254,18.2563,695000.0],["2001-12-12",18.2816,18.3209,18.2113,18.2535,512400.0],["2001-12-13",18.2535,18.4727,18.2254,18.3378,834400.0],["2001-12-14",18.3462,18.6891,18.2703,18.5879,1283800.0],["2001-12-17",18.6582,18.7087,18.5205,18.5935,1143400.0],["2001-12-18",18.6638,18.72,18.5738,18.6975,679400.0],["2001-12-19",18.6863,18.9279,18.6329,18.8464,601800.0],["2001-12-20",18.7762,19.0685,18.6863,19.0235,867400.0],["2001-12-21",19.209,19.209,19.0123,19.1921,1549400.0],["2001-12-24",19.223,19.223,19.0516,19.0881,331400.0],["2001-12-26",19.06,19.2849,19.0123,19.0404,672400.0],["2001-12-27",19.0263,19.2202,18.9898,19.1275,575800.0],["2001-12-28",19.1106,19.1781,18.9982,19.1078,486800.0],["2001-12-31",19.1078,19.223,19.0263,19.0263,1270200.0],["2002-01-02",18.9561,19.0235,18.5261,19.0123,1854400.0],["2002-01-03",18.9701,18.9701,18.8324,18.8998,951200.0],["2002-01-04",18.8296,18.8324,18.675,18.7593,1394400.0],["2002-01-07",18.7565,18.8521,18.6329,18.7846,953200.0],["2002-01-08",18.8296,18.9701,18.7678,18.9308,1430000.0],["2002-01-09",18.9308,19.0741,18.8436,18.8746,1282000.0],["2002-01-10",18.8296,18.9982,18.8296,18.8802,981800.0],["2002-01-11",18.8858,19.0938,18.8577,18.9701,1068000.0],["2002-01-14",18.9729,19.3636,18.9729,19.1162,1117200.0],["2002-01-15",19.2511,19.3636,19.1725,19.3214,910600.0],["2002-01-16",19.3355,19.5181,19.2511,19.2877,742000.0],["2002-01-17",19.3411,19.3888,19.0544,19.327,770800.0],["2002-01-18",19.2933,19.5322,19.2933,19.4788,865600.0],["2002-01-22",19.5322,19.7149,19.4619,19.6418,852200.0],["2002-01-23",19.743,19.9116,19.5968,19.6727,1250800.0],["2002-01-24",19.49,19.5603,19.2792,19.4057,1898200.0],["2002-01-25",19.1247,19.3017,19.0685,19.2315,2441200.0],["2002-01-28",19.2792,19.4591,19.1837,19.4479,1149600.0],["2002-01-29",19.5181,19.5322,19.3523,19.4928,1317400.0],["2002-01-30",19.5013,19.8498,19.49,19.594,1667600.0],["2002-01-31",19.5238,19.7851,19.5238,19.7767,1012400.0],["2002-02-01",19.7205,19.8132,19.5884,19.6081,1365000.0],["2002-02-04",19.5462,19.8666,19.5462,19.7008,1346200.0],["2002-02-05",19.6727,19.7823,19.58,19.653,1651600.0],["2002-02-06",19.5996,19.7289,19.3973,19.6811,2090200.0],["2002-02-07",19.757,20.0662,19.757,19.8413,1656800.0],["2002-02-08",19.8413,19.8441,19.6193,19.7795,821400.0],["2002-02-11",19.639,19.6952,19.4816,19.5322,1551400.0],["2002-02-12",19.5322,19.6502,19.4872,19.5856,718800.0],["2002-02-13",19.5884,19.7345,19.5266,19.6586,828600.0],["2002-02-14",19.6586,19.8132,19.6053,19.7205,795400.0],["2002-02-15",19.6165,20.0943,19.6165,19.9369,1076000.0],["2002-02-19",19.8694,19.9425,19.7458,19.7767,696000.0],["2002-02-20",19.8273,20.0437,19.6221,19.9987,1563800.0],["2002-02-21",19.9121,20.152,19.9121,19.9742,1003400.0],["2002-02-22",19.96,20.3044,19.9572,20.2225,776200.0],["2002-02-25",20.1943,20.4596,20.1943,20.3411,898000.0],["2002-02-26",20.3072,20.3608,20.1915,20.2423,890000.0],["2002-02-27",20.2423,20.2423,19.9036,20.0362,1762800.0],["2002-02-28",19.9657,20.0532,19.8358,19.9403,1351600.0],["2002-03-01",19.8838,20.056,19.8302,20.056,870000.0],["2002-03-04",20.056,20.0645,19.6693,19.754,1769800.0],["2002-03-05",19.6721,19.7286,19.4746,19.5564,1681600.0],["2002-03-06",19.4887,19.7427,19.4746,19.5988,1625600.0],["2002-03-07",19.6016,19.6213,19.3617,19.4943,1816600.0],["2002-03-08",19.531,19.5593,19.4351,19.4689,1328800.0],["2002-03-11",19.4323,19.4351,19.3335,19.3532,2011200.0],["2002-03-12",19.2911,19.4661,19.2234,19.4068,1900000.0],["2002-03-13",19.4097,19.4577,19.3504,19.3843,976800.0],["2002-03-14",19.3165,19.5705,19.3165,19.4407,1317600.0],["2002-03-15",19.4435,19.4605,19.3052,19.4097,2397800.0],["2002-03-18",19.2544,19.2544,18.9073,19.0428,2266400.0],["2002-03-19",19.0061,19.2431,18.9807,19.023,1466600.0],["2002-03-20",19.023,19.1923,18.8678,18.9129,1598600.0],["2002-03-21",18.9355,19.1669,18.9101,19.0936,1499600.0],["2002-03-22",19.2065,19.2065,19.0795,19.0964,1027400.0],["2002-03-25",19.0992,19.1444,18.9863,19.0371,1072400.0],["2002-03-26",19.0371,19.7568,18.9524,19.4887,2031000.0],["2002-03-27",19.6298,19.6439,19.4718,19.4718,680000.0],["2002-03-28",19.4266,19.548,19.3448,19.3448,865200.0],["2002-04-01",19.3476,19.452,19.2375,19.3701,643800.0],["2002-04-02",19.3504,19.6157,19.2798,19.5705,878000.0],["2002-04-03",19.5226,19.6298,19.3617,19.3984,729600.0],["2002-04-04",19.4125,19.6665,19.4125,19.6157,687800.0],["2002-04-05",19.6157,19.7568,19.5847,19.6355,917000.0],["2002-04-08",19.5875,19.8697,19.4746,19.6976,919200.0],["2002-04-09",19.675,19.7568,19.6157,19.7088,885800.0],["2002-04-10",19.7314,20.2507,19.7145,20.1294,1257600.0],["2002-04-11",20.1379,20.3608,20.1379,20.2112,1210800.0],["2002-04-12",20.2592,20.2931,20.1661,20.2366,823600.0],["2002-04-15",20.2366,20.2592,19.9967,20.0306,1049200.0],["2002-04-16",19.9967,20.0645,19.6355,19.7286,1715400.0],["2002-04-17",19.4746,19.5254,18.992,19.2149,3509200.0],["2002-04-18",19.4746,19.4746,18.8791,19.2488,2794200.0],["2002-04-19",19.0794,19.2996,19.0512,19.2516,1192000.0],["2002-04-22",19.2544,19.3617,19.2488,19.2798,633000.0],["2002-04-23",19.2911,19.3306,19.0766,19.2206,897200.0],["2002-04-24",19.2883,19.3052,19.1613,19.1952,942600.0],["2002-04-25",19.1641,19.3052,19.0653,19.2234,895800.0],["2002-04-26",19.246,19.246,18.9807,19.0625,709200.0],["2002-04-29",19.023,19.2093,18.8537,19.1923,1172400.0],["2002-04-30",19.2206,19.246,19.15,19.1923,1110400.0],["2002-05-01",19.0795,19.2065,19.0653,19.1923,846200.0],["2002-05-02",19.1923,19.4464,19.1472,19.4464,1033800.0],["2002-05-03",19.4746,19.4746,19.277,19.3165,512200.0],["2002-05-06",19.2827,19.5395,19.2629,19.3109,656200.0],["2002-05-07",19.3758,19.5395,19.2149,19.2742,741800.0],["2002-05-08",19.1641,19.3109,18.944,19.2093,1521200.0],["2002-05-09",19.1415,19.3814,19.1415,19.2262,455600.0],["2002-05-10",19.2347,19.3193,19.1387,19.1387,440000.0],["2002-05-13",19.15,19.3052,19.0936,19.2798,400200.0],["2002-05-14",19.2798,19.4577,19.2065,19.3532,755400.0],["2002-05-15",19.3194,19.4464,19.2601,19.3052,483400.0],["2002-05-16",19.3617,19.5762,19.2968,19.4746,423200.0],["2002-05-17",19.4464,19.4464,19.2319,19.3052,785800.0],["2002-05-20",19.3052,19.3052,19.0512,19.0907,454200.0],["2002-05-21",19.1218,19.3052,19.1077,19.1444,511200.0],["2002-05-22",19.1991,19.3919,19.1792,19.2955,717600.0],["2002-05-23",19.3096,19.3096,19.1679,19.2359,474800.0],["2002-05-24",19.2643,19.2756,18.9808,18.9808,461200.0],["2002-05-28",18.9836,19.0205,18.8248,18.8475,435200.0],["2002-05-29",18.8475,19.0942,18.8475,19.0063,520600.0],["2002-05-30",18.995,19.0063,18.6321,18.7115,1305000.0],["2002-05-31",18.8249,18.9808,18.7965,18.9184,577400.0],["2002-06-03",18.9184,19.0091,18.5867,18.6491,579800.0],["2002-06-04",18.6973,18.6973,18.0877,18.2578,2162400.0],["2002-06-05",18.2862,18.6349,18.1728,18.598,795800.0],["2002-06-06",18.5981,18.5981,18.3145,18.3372,919000.0],["2002-06-07",18.4421,18.8787,18.4364,18.7086,1641600.0],["2002-06-10",18.7398,18.788,18.6321,18.7029,834800.0],["2002-06-11",18.7256,18.9241,18.7086,18.737,535400.0],["2002-06-12",18.737,18.8249,18.5555,18.6122,1071600.0],["2002-06-13",18.5839,18.5867,18.2238,18.3542,813800.0],["2002-06-14",18.3259,18.3401,18.0821,18.272,942000.0],["2002-06-17",18.3287,18.6547,18.3089,18.5895,582000.0],["2002-06-18",18.598,18.6689,18.4563,18.5328,468600.0],["2002-06-19",18.5045,18.6973,18.4279,18.5158,514400.0],["2002-06-20",18.5158,18.7483,18.4279,18.6264,611400.0],["2002-06-21",18.4535,18.6548,18.3854,18.4138,883000.0],["2002-06-24",18.4251,18.4988,18.1728,18.3599,804200.0],["2002-06-25",18.3004,18.4846,18.031,18.0339,589400.0],["2002-06-26",17.6625,18.0849,17.6143,17.9176,2111000.0],["2002-06-27",17.9006,18.1359,17.8893,18.1359,920600.0],["2002-06-28",18.0877,18.2493,17.7192,17.7192,1247800.0],["2002-07-01",17.7759,18.0254,17.7447,17.9148,679400.0],["2002-07-02",17.8893,17.9602,17.7419,17.7419,818000.0],["2002-07-03",17.756,17.8212,17.464,17.5462,579800.0],["2002-07-05",17.5462,17.8156,17.4413,17.7674,235000.0],["2002-07-08",17.6965,17.8496,17.5661,17.6256,464800.0],["2002-07-09",18.1161,18.187,17.8326,17.8326,2150200.0],["2002-07-10",17.9998,18.0027,17.4045,17.5207,1388000.0],["2002-07-11",17.3506,18.0452,17.2797,17.9913,2524800.0],["2002-07-12",17.9233,18.0736,17.4867,17.6171,1133000.0],["2002-07-15",17.5491,17.7475,16.8602,17.7192,1283600.0],["2002-07-16",17.6058,17.6511,17.1947,17.3676,1323600.0],["2002-07-17",17.4385,17.8893,17.4045,17.5916,1026800.0],["2002-07-18",17.6341,17.7447,17.0246,17.0785,990400.0],["2002-07-19",16.9112,17.0104,16.2591,16.262,1161000.0],["2002-07-22",16.2733,16.5851,16.004,16.33,1683600.0],["2002-07-23",16.7836,17.0813,16.6872,16.9622,2352600.0],["2002-07-24",17.0331,17.8468,16.8687,17.7192,1931400.0],["2002-07-25",21.4331,22.3403,21.0504,22.1986,19086000.0],["2002-07-26",22.2836,22.397,21.8329,22.3177,9757400.0],["2002-07-29",22.2553,22.536,22.0427,22.536,3434200.0],["2002-07-30",22.312,22.397,22.0483,22.0852,4235200.0],["2002-07-31",22.0852,22.244,21.7025,22.244,3505800.0],["2002-08-01",21.7592,21.9775,21.5182,21.5465,3530800.0],["2002-08-02",21.5465,21.5494,20.7329,20.954,5328000.0],["2002-08-05",20.954,21.0362,20.3615,20.5174,4447600.0],["2002-08-06",20.6251,21.2205,20.6109,20.696,3684400.0],["2002-08-07",20.4408,20.6223,20.1261,20.3813,5186000.0],["2002-08-08",20.937,21.1695,20.8661,21.005,4077800.0],["2002-08-09",20.8519,20.9795,20.662,20.9115,2306200.0],["2002-08-12",20.7102,21.2347,20.7102,21.1383,1717600.0],["2002-08-13",20.9937,21.2488,20.9937,21.1213,1777800.0],["2002-08-14",21.1213,21.4331,21.1128,21.3849,1719000.0],["2002-08-15",21.3764,21.4615,21.1836,21.4615,1813600.0],["2002-08-16",21.3055,21.4473,21.263,21.263,2416200.0],["2002-08-19",21.1921,21.3311,21.1269,21.1808,1779200.0],["2002-08-20",20.9512,21.1865,20.8803,21.1213,2951400.0],["2002-08-21",21.1406,21.2659,21.021,21.2659,1534400.0],["2002-08-22",21.2061,21.3941,21.1862,21.2972,744600.0],["2002-08-23",21.2859,21.5564,21.2147,21.3656,2535800.0],["2002-08-26",21.9266,22.0632,21.5023,21.8696,6390200.0],["2002-08-27",21.5706,21.8127,21.3571,21.7984,2555000.0],["2002-08-28",21.7899,21.7927,21.3884,21.7158,2626200.0],["2002-08-29",21.656,21.7984,21.4596,21.6987,2335800.0],["2002-08-30",21.3713,21.6988,21.3713,21.5706,2795200.0],["2002-09-03",21.3855,21.5564,21.3428,21.5279,2373400.0],["2002-09-04",21.4994,21.4994,20.3034,20.648,10190600.0],["2002-09-05",20.517,21.2147,20.3632,21.1577,5789600.0],["2002-09-06",21.0865,21.2574,20.9014,21.0296,3120800.0],["2002-09-09",20.8445,21.115,20.8445,20.9384,2503800.0],["2002-09-10",20.9669,21.115,20.8587,21.1008,2441200.0],["2002-09-11",21.0296,21.0296,20.8018,20.9441,1643200.0],["2002-09-12",20.7875,20.8587,20.6736,20.7306,1794000.0],["2002-09-13",20.574,21.0723,20.5654,21.021,3047400.0],["2002-09-16",20.9783,21.3115,20.9356,21.3029,1391200.0],["2002-09-17",21.3029,21.3029,20.8502,21.0182,2095200.0],["2002-09-18",18.0965,18.6518,17.9399,18.5094,20006200.0],["2002-09-19",18.2104,18.2674,18.1108,18.1421,3825800.0],["2002-09-20",18.2304,18.3101,18.2247,18.2645,3471000.0],["2002-09-23",18.2531,18.2531,18.0965,18.1478,2627800.0],["2002-09-24",18.1108,18.1108,17.6552,17.7349,2665800.0],["2002-09-25",17.6637,17.8659,17.6552,17.7947,1574800.0],["2002-09-26",17.7947,18.1649,17.7406,18.1535,1354000.0],["2002-09-27",18.0823,18.0823,17.8573,17.8887,1449000.0],["2002-09-30",17.7975,17.7975,17.4843,17.6694,1503400.0],["2002-10-01",17.6694,18.0168,17.6124,17.9342,1096400.0],["2002-10-02",17.9342,18.031,17.6551,17.9399,1173800.0],["2002-10-03",17.9826,18.1763,17.9086,17.9399,1308600.0],["2002-10-04",17.9428,18.0339,17.433,17.5783,1105800.0],["2002-10-07",17.6352,17.9228,17.6295,17.7833,1083600.0],["2002-10-08",17.9969,18.0681,17.8317,17.9741,1596400.0],["2002-10-09",17.7406,18.3557,17.7406,18.125,3053800.0],["2002-10-10",18.1677,18.1962,17.863,17.8773,1718400.0],["2002-10-11",17.8545,17.8972,17.5469,17.7491,2098400.0],["2002-10-14",17.7491,17.883,17.7491,17.8573,1072400.0],["2002-10-15",17.9399,18.051,17.6694,18.0453,1360200.0],["2002-10-16",18.0453,18.3842,18.0254,18.2959,1804200.0],["2002-10-17",18.2959,18.4098,17.5128,17.6836,3042200.0],["2002-10-18",17.6552,18.2247,17.6552,18.1877,1982600.0],["2002-10-21",18.1877,18.1962,17.9,18.1165,1101000.0],["2002-10-22",18.1165,18.2104,18.0681,18.1421,1302600.0],["2002-10-23",18.125,18.3101,18.0396,18.3101,1348800.0],["2002-10-24",18.3101,18.5607,18.2873,18.4098,1908200.0],["2002-10-25",18.3813,18.7515,18.3101,18.6233,1603600.0],["2002-10-28",18.6233,18.6233,18.3671,18.3671,1235400.0],["2002-10-29",18.3955,18.6319,18.3671,18.6205,1189800.0],["2002-10-30",18.6661,18.7059,18.5037,18.6376,1376800.0],["2002-10-31",18.4952,18.6376,18.4326,18.5294,1025200.0],["2002-11-01",18.5094,18.5949,18.4354,18.4525,1469400.0],["2002-11-04",18.4525,18.5066,18.2532,18.3727,941200.0],["2002-11-05",18.4012,18.5664,18.4012,18.4382,858800.0],["2002-11-06",18.4098,18.4525,18.2674,18.2987,1278200.0],["2002-11-07",18.2987,18.4439,18.2474,18.3215,773400.0],["2002-11-08",18.3528,18.4952,18.3329,18.3471,723600.0],["2002-11-11",18.3386,18.4525,18.3386,18.3784,609600.0],["2002-11-12",18.3955,18.4952,18.2589,18.2702,1282400.0],["2002-11-13",18.2531,18.7657,18.2531,18.5806,1907000.0],["2002-11-14",18.5522,18.555,18.4525,18.4952,952800.0],["2002-11-15",18.4496,18.5465,18.3614,18.5151,1200400.0],["2002-11-18",18.5522,18.5579,18.424,18.5579,1143600.0],["2002-11-19",18.424,18.7458,18.4155,18.6319,811000.0],["2002-11-20",18.6742,18.8631,18.5455,18.7887,1002600.0],["2002-11-21",18.803,18.8288,18.5769,18.6027,1144200.0],["2002-11-22",18.6313,18.7744,18.5168,18.637,553200.0],["2002-11-25",18.637,18.6399,18.3652,18.514,749000.0],["2002-11-26",18.5025,18.5254,18.0589,18.0933,1442600.0],["2002-11-27",18.1162,18.388,18.0961,18.3623,731800.0],["2002-11-29",18.3623,18.4481,18.2564,18.4281,372800.0],["2002-12-02",18.4596,18.4682,18.0732,18.1591,740800.0],["2002-12-03",18.0875,18.2736,18.0589,18.1934,1034400.0],["2002-12-04",18.245,18.4167,18.1906,18.245,562200.0],["2002-12-05",18.3022,18.3022,18.0303,18.079,591200.0],["2002-12-06",18.079,18.2965,18.0761,18.2879,975400.0],["2002-12-09",18.388,18.637,18.3537,18.4024,2336600.0],["2002-12-10",18.5798,18.6027,18.4338,18.5369,1199200.0],["2002-12-11",18.5397,19.032,18.388,18.9318,4089600.0],["2002-12-12",18.9747,19.1894,18.9404,18.9576,3003000.0],["2002-12-13",18.6027,18.9891,18.5454,18.7601,3393800.0],["2002-12-16",18.7172,18.8574,18.6342,18.8574,1205600.0],["2002-12-17",18.8603,18.9891,18.7515,18.8774,1428000.0],["2002-12-18",18.9061,19.2409,18.8889,19.218,1502600.0],["2002-12-19",19.218,19.2695,19.1178,19.1779,1051600.0],["2002-12-20",19.2609,19.4327,19.2609,19.3926,1219000.0],["2002-12-23",19.3468,19.3754,19.2609,19.2953,791400.0],["2002-12-24",19.3182,19.4584,19.2524,19.3697,266000.0],["2002-12-26",19.3754,19.4556,19.1608,19.1751,798400.0],["2002-12-27",19.2323,19.3525,19.1322,19.218,538400.0],["2002-12-30",19.2037,19.321,19.1808,19.2323,547600.0],["2002-12-31",19.2323,19.4012,19.0749,19.301,708400.0],["2003-01-02",19.3497,19.5157,19.2266,19.3611,761400.0],["2003-01-03",19.3897,19.4212,19.1894,19.3182,673000.0],["2003-01-06",19.3725,19.5328,19.3325,19.3869,1052600.0],["2003-01-07",19.3869,19.3926,19.1493,19.1751,874400.0],["2003-01-08",19.1751,19.2466,18.886,19.0119,935600.0],["2003-01-09",19.032,19.2695,19.0148,19.2438,1179800.0],["2003-01-10",19.1751,19.3125,19.1093,19.2037,518800.0],["2003-01-13",19.2609,19.467,19.2609,19.404,926000.0],["2003-01-14",19.4241,19.4269,19.2151,19.3468,570400.0],["2003-01-15",19.3754,19.3869,19.2495,19.2896,679000.0],["2003-01-16",19.2896,19.5328,19.2896,19.5128,1069400.0],["2003-01-17",19.5185,19.7446,19.5185,19.5557,869000.0],["2003-01-21",19.5271,19.6244,19.1751,19.1751,845400.0],["2003-01-22",19.1779,19.3897,19.1779,19.2094,733200.0],["2003-01-23",19.238,19.2552,19.1035,19.1894,602000.0],["2003-01-24",19.1894,19.1894,18.8918,18.8946,491600.0],["2003-01-27",18.8173,18.9318,18.72,18.8488,743400.0],["2003-01-28",18.9461,19.0978,18.8603,19.0749,606400.0],["2003-01-29",18.8889,18.8917,18.3022,18.5168,2468600.0],["2003-01-30",18.6742,18.7744,18.3651,18.3966,1333800.0],["2003-01-31",18.348,18.4939,18.3165,18.4596,1121800.0],["2003-02-03",18.5311,18.6113,18.5025,18.5626,818200.0],["2003-02-04",18.4911,18.5226,18.3079,18.3423,1399800.0],["2003-02-05",18.3423,18.5598,18.2965,18.4253,1666600.0],["2003-02-06",18.3537,18.4768,18.3537,18.431,1276600.0],["2003-02-07",18.4481,18.5741,18.3537,18.4481,1229400.0],["2003-02-10",18.4739,18.5884,18.3308,18.5741,494200.0],["2003-02-11",18.6313,18.6342,18.2764,18.2993,620800.0],["2003-02-12",18.2421,18.4539,18.1534,18.1791,686400.0],["2003-02-13",18.2392,18.4596,18.1763,18.3938,999600.0],["2003-02-14",18.3508,18.6742,18.3508,18.6313,1152600.0],["2003-02-18",18.6599,18.7487,18.6313,18.7029,894800.0],["2003-02-19",18.6886,18.7429,18.5741,18.597,909000.0],["2003-02-20",18.5168,18.597,18.4167,18.4167,1522200.0],["2003-02-21",18.5427,18.698,18.5139,18.6577,1050800.0],["2003-02-24",18.6606,18.6836,18.4276,18.4276,1006200.0],["2003-02-25",18.3988,18.7555,18.3154,18.7124,850800.0],["2003-02-26",18.7124,18.7153,18.5369,18.5484,957800.0],["2003-02-27",18.4966,18.8591,18.4621,18.7124,1088800.0],["2003-02-28",18.7411,18.8246,18.5714,18.5858,1342400.0],["2003-03-03",18.6548,18.7757,18.6117,18.6117,820400.0],["2003-03-04",18.6117,18.6117,18.0939,18.0939,1439400.0],["2003-03-05",18.0939,18.2521,17.9213,18.2521,1411600.0],["2003-03-06",18.1802,18.2147,18.0508,18.1543,1089200.0],["2003-03-07",18.0824,18.1946,17.9156,18.1428,1298000.0],["2003-03-10",18.0795,18.1169,17.6365,17.6394,960200.0],["2003-03-11",17.7056,17.9558,17.6624,17.7458,864200.0],["2003-03-12",17.5876,17.7631,17.4582,17.6337,1244400.0],["2003-03-13",17.7487,17.9932,17.7199,17.9472,725400.0],["2003-03-14",18.0191,18.2205,17.9414,18.0134,849400.0],["2003-03-17",18.0364,18.5973,18.0364,18.5973,658400.0],["2003-03-18",18.5973,18.6376,18.3586,18.5053,800000.0],["2003-03-19",18.5053,18.6664,18.4506,18.6664,1020600.0],["2003-03-20",18.6664,18.8044,18.5283,18.7699,819200.0],["2003-03-21",18.9425,19.049,18.8332,19.0029,1282600.0],["2003-03-24",18.9454,18.9483,18.4822,18.5657,714600.0],["2003-03-25",18.4966,18.8505,18.4966,18.8418,841000.0],["2003-03-26",18.8418,18.8418,18.6232,18.6836,843400.0],["2003-03-27",18.3384,18.3586,18.1227,18.2291,1863800.0],["2003-03-28",18.2291,18.2809,18.0479,18.1054,1320600.0],["2003-03-31",18.0364,18.1543,17.766,18.0249,1013200.0],["2003-04-01",18.0651,18.1227,17.9645,18.0709,1049800.0],["2003-04-02",18.2953,18.5628,18.2205,18.4333,1075600.0],["2003-04-03",18.4679,18.5254,18.2032,18.2464,1166000.0],["2003-04-04",18.3183,18.4822,18.209,18.324,1037200.0],["2003-04-07",18.4966,18.6549,18.1975,18.2665,905800.0],["2003-04-08",18.3154,18.4362,18.1399,18.301,670000.0],["2003-04-09",18.5858,18.6836,18.2032,18.2982,781600.0],["2003-04-10",18.3327,18.396,18.2176,18.2665,397600.0],["2003-04-11",18.3528,18.5484,18.1486,18.1975,597200.0],["2003-04-14",18.2521,18.6059,18.2521,18.534,541000.0],["2003-04-15",18.534,18.6405,18.4333,18.6175,729800.0],["2003-04-16",18.5542,18.5542,18.0249,18.0882,1015800.0],["2003-04-17",18.0882,18.6117,18.0508,18.4247,1496400.0],["2003-04-21",18.4909,18.5916,18.2119,18.2636,1020000.0],["2003-04-22",18.2636,18.4851,18.1227,18.4851,1162600.0],["2003-04-23",18.511,18.5254,18.2234,18.4506,912200.0],["2003-04-24",18.5081,18.6405,18.4736,18.5685,724600.0],["2003-04-25",18.6261,18.6548,18.4995,18.5427,712400.0],["2003-04-28",18.5858,18.8418,18.5657,18.7728,763800.0],["2003-04-29",18.7383,18.8994,18.6462,18.8505,600000.0],["2003-04-30",18.7843,18.9339,18.7642,18.7699,928000.0],["2003-05-01",18.7412,18.9828,18.5542,18.7843,923800.0],["2003-05-02",18.8131,18.9741,18.7411,18.8792,624200.0],["2003-05-05",18.9511,18.9828,18.7642,18.8418,815600.0],["2003-05-06",18.9195,19.0691,18.8735,19.0231,1224600.0],["2003-05-07",19.0231,19.2503,18.9857,19.1295,885400.0],["2003-05-08",19.1295,19.21,19.023,19.0863,916400.0],["2003-05-09",19.1583,19.538,19.1237,19.4545,901800.0],["2003-05-12",19.4545,19.5984,19.4545,19.5782,1128200.0],["2003-05-13",19.5811,19.7048,19.4661,19.6588,879000.0],["2003-05-14",19.6588,19.7019,19.5955,19.5955,1025400.0],["2003-05-15",19.6329,19.6789,19.4919,19.5121,1329000.0],["2003-05-16",19.4574,19.6041,19.4172,19.4315,880600.0],["2003-05-19",19.3884,19.5466,19.3136,19.3136,1046400.0],["2003-05-20",19.3309,19.5437,19.2906,19.4373,810000.0],["2003-05-21",19.4685,19.6073,19.3789,19.5263,941000.0],["2003-05-22",19.5812,19.8241,19.5408,19.7576,675400.0],["2003-05-23",19.7576,19.9223,19.694,19.8443,545200.0],["2003-05-27",19.7865,20.0235,19.7576,19.9888,601200.0],["2003-05-28",20.0466,20.1073,19.931,20.0582,677600.0],["2003-05-29",20.0004,20.0553,19.8009,19.9281,1473800.0],["2003-05-30",20.0784,20.5785,20.0669,20.5525,3311600.0],["2003-06-02",20.6392,20.6508,20.4918,20.5381,1246400.0],["2003-06-03",20.5409,20.6826,20.5091,20.6681,790800.0],["2003-06-04",20.7115,20.7433,20.5236,20.6479,881200.0],["2003-06-05",20.6479,20.6681,20.2923,20.5381,1329200.0],["2003-06-06",20.5959,20.6161,20.3819,20.4658,862400.0],["2003-06-09",20.5236,20.6305,20.4166,20.4744,470200.0],["2003-06-10",20.4744,20.538,20.2548,20.3704,474200.0],["2003-06-11",20.3935,20.6681,20.3357,20.645,1205000.0],["2003-06-12",20.7606,20.7838,20.3791,20.7144,889800.0],["2003-06-13",20.7693,20.9572,20.6826,20.9572,1306400.0],["2003-06-16",21.0121,21.0497,20.9052,21.0497,1042200.0],["2003-06-17",21.0497,21.0497,20.6421,20.8011,727000.0],["2003-06-18",20.8011,20.8965,20.7115,20.8647,908800.0],["2003-06-19",20.8069,20.8734,20.5467,20.5901,780800.0],["2003-06-20",20.593,20.6913,20.4253,20.5727,1688000.0],["2003-06-23",20.5091,20.5698,20.2114,20.3097,809800.0],["2003-06-24",20.3646,20.4484,20.2374,20.3993,730200.0],["2003-06-25",20.3993,20.4484,20.142,20.1767,589200.0],["2003-06-26",20.1767,20.1912,19.9628,20.1594,643600.0],["2003-06-27",20.1796,20.382,19.9166,20.1825,843600.0],["2003-06-30",20.1623,20.2345,20.0033,20.1363,717000.0],["2003-07-01",20.1044,20.4658,19.9252,20.3964,899600.0],["2003-07-02",20.3675,20.5352,20.3588,20.5034,943200.0],["2003-07-03",20.4311,20.5843,20.3328,20.4947,371600.0],["2003-07-07",20.5294,20.7259,20.4369,20.4658,608200.0],["2003-07-08",20.4051,20.6161,20.2837,20.6161,804600.0],["2003-07-09",20.6161,20.6161,20.3473,20.4513,1074400.0],["2003-07-10",20.3791,20.5641,20.3473,20.5641,531400.0],["2003-07-11",20.5641,20.6219,20.4629,20.5727,845800.0],["2003-07-14",20.6363,20.6768,20.4658,20.4947,690200.0],["2003-07-15",20.6103,20.6595,20.512,20.5988,883600.0],["2003-07-16",20.6103,20.7664,20.5496,20.7549,809600.0],["2003-07-17",20.8416,21.1711,20.8242,21.1335,2298600.0],["2003-07-18",21.174,21.2983,20.9514,21.2781,968000.0],["2003-07-21",21.278,21.278,20.9977,21.0005,1195000.0],["2003-07-22",21.0728,21.3677,20.9745,21.3359,1067800.0],["2003-07-23",21.3908,21.3937,21.1798,21.2463,735000.0],["2003-07-24",21.2752,21.3908,21.1798,21.2087,865600.0],["2003-07-25",21.2087,21.4486,21.1971,21.4197,656400.0],["2003-07-28",21.3474,21.4081,21.1913,21.2231,793400.0],["2003-07-29",21.2173,21.3763,21.1017,21.2145,841800.0],["2003-07-30",21.2607,21.3301,21.1855,21.2029,765400.0],["2003-07-31",21.2116,21.3041,21.041,21.0468,770400.0],["2003-08-01",21.0352,21.041,20.8127,20.8271,930800.0],["2003-08-04",20.7404,20.7549,20.5554,20.6999,802200.0],["2003-08-05",20.6999,20.8444,20.593,20.6219,1085400.0],["2003-08-06",20.6363,20.7375,20.5785,20.619,927200.0],["2003-08-07",20.7115,20.7433,20.6248,20.7288,967600.0],["2003-08-08",20.8127,20.9023,20.7462,20.8011,739400.0],["2003-08-11",20.8127,21.1277,20.8127,21.1248,746600.0],["2003-08-12",21.1249,21.226,20.9977,21.226,535800.0],["2003-08-13",21.226,21.3127,21.0208,21.0642,750800.0],["2003-08-14",21.0699,21.0959,20.9109,21.0208,674000.0],["2003-08-15",21.015,21.0959,20.9427,21.0902,226800.0],["2003-08-18",21.0815,21.1162,20.9861,21.0352,484200.0],["2003-08-19",21.0497,21.0988,20.8387,20.9283,488200.0],["2003-08-20",20.9225,20.9572,20.7606,20.7606,447200.0],["2003-08-21",20.7592,20.7824,20.5731,20.5935,967400.0],["2003-08-22",20.608,20.6197,20.2331,20.2418,1150600.0],["2003-08-25",20.2883,20.5848,20.2796,20.5819,770200.0],["2003-08-26",20.5819,20.5964,20.2883,20.5848,797600.0],["2003-08-27",20.5557,20.5761,20.3871,20.4046,649000.0],["2003-08-28",20.4104,20.4656,20.2302,20.4249,581600.0],["2003-08-29",20.4046,20.4075,20.2563,20.3174,544200.0],["2003-09-02",20.3203,20.6051,20.3145,20.5673,944800.0],["2003-09-03",20.6371,20.6923,20.5295,20.6662,972400.0],["2003-09-04",20.64,20.8057,20.608,20.7417,671600.0],["2003-09-05",20.7098,20.7243,20.5935,20.6167,609000.0],["2003-09-08",20.579,20.6226,20.4976,20.5761,738400.0],["2003-09-09",20.5499,20.6807,20.4627,20.6429,722800.0],["2003-09-10",20.6662,21.0295,20.6662,20.9452,975400.0],["2003-09-11",21.0179,21.0702,20.9074,20.9714,579200.0],["2003-09-12",21.0004,21.1225,20.9132,21.0615,555400.0],["2003-09-15",21.0615,21.1254,20.9365,21.0934,571200.0],["2003-09-16",21.0586,21.1254,20.9132,21.0876,2117800.0],["2003-09-17",21.1167,21.1167,21.0295,21.1022,1217600.0],["2003-09-18",21.1312,21.3114,21.1138,21.2417,761800.0],["2003-09-19",21.2417,21.2562,21.1341,21.233,768800.0],["2003-09-22",21.1603,21.3347,21.0498,21.2736,743400.0],["2003-09-23",21.2766,21.3754,21.2039,21.3579,570000.0],["2003-09-24",21.3114,21.4568,21.2504,21.3812,1420600.0],["2003-09-25",21.3928,21.4945,21.3492,21.4597,1337400.0],["2003-09-26",21.4219,21.4219,21.1981,21.3405,573000.0],["2003-09-29",21.3696,21.3812,21.0876,21.1893,617000.0],["2003-09-30",21.1748,21.2591,20.9743,21.1254,842400.0],["2003-10-01",21.1254,21.5004,21.1254,21.5004,653600.0],["2003-10-02",21.5004,21.5905,21.4219,21.5062,519200.0],["2003-10-03",21.5062,21.8433,21.5062,21.6108,908200.0],["2003-10-06",21.6137,21.7765,21.6137,21.7765,389600.0],["2003-10-07",21.7765,21.8579,21.6515,21.8404,653200.0],["2003-10-08",21.8375,21.8375,21.6108,21.6777,481400.0],["2003-10-09",21.7707,21.8143,21.5265,21.5672,824200.0],["2003-10-10",21.573,21.5963,21.4364,21.5265,546600.0],["2003-10-13",21.5527,21.8811,21.5527,21.8782,632200.0],["2003-10-14",21.8375,22.0003,21.8346,21.9654,515200.0],["2003-10-15",21.9451,21.9916,21.7997,21.8782,475400.0],["2003-10-16",21.8782,22.0177,21.7707,22.0177,566000.0],["2003-10-17",22.1166,22.1166,21.762,21.8463,701000.0],["2003-10-20",21.8463,22.0439,21.8056,22.0439,610800.0],["2003-10-21",21.9683,22.0236,21.823,21.9741,797000.0],["2003-10-22",21.9741,22.0032,21.7707,21.8928,585800.0],["2003-10-23",21.8201,22.0352,21.8201,21.9974,694600.0],["2003-10-24",22.0003,22.2009,21.8521,22.2009,858600.0],["2003-10-27",22.2009,22.3084,22.0904,22.2009,722400.0],["2003-10-28",22.2212,22.3665,22.1631,22.2503,902600.0],["2003-10-29",22.2503,22.2503,22.1049,22.1166,1265800.0],["2003-10-30",22.0613,22.0904,21.8492,21.9102,1202000.0],["2003-10-31",21.9741,22.4654,21.9741,22.4101,1134200.0],["2003-11-03",22.4101,22.5933,22.3724,22.5206,654400.0],["2003-11-04",22.5206,22.5787,22.3927,22.5555,540200.0],["2003-11-05",22.509,22.57,22.3665,22.4479,517200.0],["2003-11-06",22.4625,22.4915,22.4101,22.4625,452400.0],["2003-11-07",22.4828,22.4828,22.3113,22.3636,692000.0],["2003-11-10",22.3811,22.4334,22.2764,22.3258,471600.0],["2003-11-11",22.2968,22.4654,22.2067,22.4392,418400.0],["2003-11-12",22.4421,22.6717,22.384,22.6427,510200.0],["2003-11-13",22.5991,22.7124,22.5061,22.6717,434200.0],["2003-11-14",22.6427,22.695,22.3956,22.4363,654400.0],["2003-11-17",22.3811,22.509,22.2793,22.4973,495800.0],["2003-11-18",22.4683,22.5148,22.3869,22.4537,555400.0],["2003-11-19",22.4828,22.5991,22.4508,22.4944,797000.0],["2003-11-20",22.3956,22.477,22.3375,22.3811,665800.0],["2003-11-21",22.4526,22.5929,22.3796,22.5461,548800.0],["2003-11-24",22.5754,22.8354,22.552,22.8062,471400.0],["2003-11-25",22.8062,22.8295,22.6718,22.7682,483800.0],["2003-11-26",22.7682,22.7828,22.6163,22.6864,526600.0],["2003-11-28",22.7448,22.7536,22.6718,22.701,249200.0],["2003-12-01",22.6133,22.6426,22.5403,22.6426,564600.0],["2003-12-02",22.6426,22.85,22.5929,22.8266,647200.0],["2003-12-03",22.7828,22.9785,22.7565,22.9376,767600.0],["2003-12-04",22.9493,22.9639,22.6864,22.7448,590800.0],["2003-12-05",22.7448,22.7886,22.6221,22.7068,478200.0],["2003-12-08",22.6776,22.7448,22.6338,22.739,437600.0],["2003-12-09",22.6718,22.6747,22.4848,22.5169,812800.0],["2003-12-10",22.4965,22.5403,22.2335,22.2803,704000.0],["2003-12-11",22.292,22.5432,22.289,22.4614,537400.0],["2003-12-12",22.5111,22.5374,22.3971,22.4439,424400.0],["2003-12-15",22.5169,22.7185,22.4351,22.6192,699000.0],["2003-12-16",22.6279,22.6279,22.4439,22.5549,704200.0],["2003-12-17",22.5111,22.5111,22.4264,22.4906,491400.0],["2003-12-18",22.5637,22.5637,22.4001,22.438,656600.0],["2003-12-19",22.4673,22.4673,22.1751,22.2189,1006800.0],["2003-12-22",22.2218,22.3621,22.1751,22.327,600000.0],["2003-12-23",22.327,22.5374,22.3182,22.5198,559400.0],["2003-12-24",22.4906,22.5111,22.3621,22.3942,250000.0],["2003-12-26",22.4234,22.4673,22.3855,22.4118,108000.0],["2003-12-29",22.441,22.552,22.3971,22.5403,471200.0],["2003-12-30",22.4965,22.5549,22.438,22.5198,328400.0],["2003-12-31",22.5491,22.5637,22.3767,22.4935,444200.0],["2004-01-02",22.4935,22.5783,22.2832,22.3621,412800.0],["2004-01-05",22.3796,22.552,22.327,22.4673,628400.0],["2004-01-06",22.4673,22.5666,22.3679,22.5461,457200.0],["2004-01-07",22.5111,22.5111,22.4088,22.4643,543800.0],["2004-01-08",22.4234,22.4614,22.1371,22.2306,638200.0],["2004-01-09",22.1897,22.1897,21.8304,21.8683,772200.0],["2004-01-12",21.8683,22.0728,21.8537,22.0612,697200.0],["2004-01-13",22.1956,22.4234,22.143,22.3066,839800.0],["2004-01-14",22.3007,22.552,22.2861,22.3738,563200.0],["2004-01-15",22.3796,22.3796,22.1021,22.1663,674200.0],["2004-01-16",22.1605,22.2043,21.991,22.029,724800.0],["2004-01-20",21.956,22.0553,21.88,21.9122,606000.0],["2004-01-21",21.8829,21.9618,21.8566,21.956,645600.0],["2004-01-22",21.918,21.9238,21.7865,21.9063,698800.0],["2004-01-23",21.9268,22.0465,21.8683,21.9034,771800.0],["2004-01-26",21.9706,22.0436,21.8829,22.0115,703600.0],["2004-01-27",22.0144,22.1021,21.9852,22.0144,685200.0],["2004-01-28",22.0144,22.2657,21.9005,21.9005,1192400.0],["2004-01-29",21.7953,22.0524,21.7836,22.029,1305200.0],["2004-01-30",21.956,22.0875,21.8859,22.0612,1726400.0],["2004-02-02",22.0641,22.4527,22.0027,22.3592,1592400.0],["2004-02-03",22.3942,22.7477,22.2686,22.7127,1276000.0],["2004-02-04",22.6718,22.736,22.5987,22.6396,898800.0],["2004-02-05",22.6075,22.8704,22.6075,22.8558,819400.0],["2004-02-06",22.8032,22.9055,22.7886,22.8295,961600.0],["2004-02-09",22.7156,22.8354,22.701,22.8178,558200.0],["2004-02-10",22.8325,22.923,22.8003,22.8997,744600.0],["2004-02-11",22.9347,23.37,22.8821,23.3233,1165800.0],["2004-02-12",23.2649,23.3145,23.1801,23.2093,527400.0],["2004-02-13",23.1801,23.1889,22.9932,23.0487,922600.0],["2004-02-17",23.1217,23.3438,22.9727,23.2707,836400.0],["2004-02-18",23.2707,23.4752,23.2561,23.3671,851600.0],["2004-02-19",23.4314,23.5278,23.3291,23.4197,1007600.0],["2004-02-20",23.6359,24.5036,23.6271,24.4598,3438200.0],["2004-02-23",24.4818,24.655,24.3204,24.5699,1528600.0],["2004-02-24",24.4965,24.5552,24.3703,24.4818,1491800.0],["2004-02-25",24.4671,24.6345,24.4114,24.4642,934600.0],["2004-02-26",24.2822,24.4495,24.2793,24.382,868600.0],["2004-02-27",24.3644,24.4701,24.2822,24.3351,1015000.0],["2004-03-01",24.5258,24.699,24.4172,24.6433,638000.0],["2004-03-02",24.658,24.658,24.3145,24.3174,1095200.0],["2004-03-03",24.1736,24.4701,24.1296,24.3439,886200.0],["2004-03-04",24.021,24.1296,23.8918,24.0386,1206800.0],["2004-03-05",24.0767,24.7989,24.0767,24.749,1311200.0],["2004-03-08",24.6756,24.6902,24.4965,24.4965,653000.0],["2004-03-09",24.4231,24.6756,24.4231,24.6579,641200.0],["2004-03-10",24.7313,25.7705,24.7313,25.0836,2550600.0],["2004-03-11",25.0777,25.0983,24.6756,24.6785,1254400.0],["2004-03-12",24.6932,24.9485,24.6844,24.9485,834800.0],["2004-03-15",24.9427,24.9486,24.6403,24.7225,768600.0],["2004-03-16",24.7548,24.7636,23.8947,24.2206,1289200.0],["2004-03-17",24.2939,24.6521,24.2499,24.5758,576800.0],["2004-03-18",24.6286,24.7871,24.517,24.6579,692000.0],["2004-03-19",24.5845,24.6902,24.4671,24.5112,684600.0],["2004-03-22",24.4672,24.5083,24.1061,24.2118,644800.0],["2004-03-23",24.2206,24.4701,24.0797,24.1971,793800.0],["2004-03-24",24.2264,24.2675,23.9241,24.1002,764600.0],["2004-03-25",24.1413,24.1648,23.9975,24.1002,628200.0],["2004-03-26",24.1149,24.1912,23.9622,24.0209,549600.0],["2004-03-29",24.0797,24.3673,24.0474,24.291,455400.0],["2004-03-30",24.3204,24.3761,24.2264,24.3057,286600.0],["2004-03-31",24.2617,24.3996,24.1002,24.3204,567600.0],["2004-04-01",24.3644,24.4026,24.1853,24.2206,642200.0],["2004-04-02",24.2939,24.3057,24.0826,24.1707,635800.0],["2004-04-05",24.2822,24.3028,24.0767,24.3028,667600.0],["2004-04-06",24.3262,24.6697,24.291,24.6638,1093000.0],["2004-04-07",24.5405,24.5846,24.382,24.4789,593200.0],["2004-04-08",24.5523,24.6697,24.3937,24.4847,520000.0],["2004-04-12",24.4759,24.6345,24.3497,24.3615,429000.0],["2004-04-13",24.3732,24.3732,23.927,24.0092,666600.0],["2004-04-14",23.8067,24.4525,23.8067,24.4495,985600.0],["2004-04-15",24.4495,24.9486,24.3174,24.7695,1364200.0],["2004-04-16",24.9221,25.3184,24.8341,25.3067,954400.0],["2004-04-19",25.2333,25.2451,24.9691,24.975,636200.0],["2004-04-20",24.9955,25.0513,24.8018,24.8194,589200.0],["2004-04-21",24.7754,24.9221,24.7313,24.8488,729000.0],["2004-04-22",24.9809,25.612,24.6844,25.5415,1446200.0],["2004-04-23",25.5445,25.7705,25.4271,25.703,743200.0],["2004-04-26",26.3899,26.4985,26.0435,26.4457,2135800.0],["2004-04-27",26.2725,26.4398,26.1785,26.2138,1194000.0],["2004-04-28",26.2167,26.2167,26.02,26.0347,1006000.0],["2004-04-29",26.0817,26.1668,25.9789,26.0963,866400.0],["2004-04-30",26.0523,26.1991,25.9143,26.0934,937000.0],["2004-05-03",26.0816,26.4662,26.0816,26.3957,769000.0],["2004-05-04",26.3605,26.4897,26.2783,26.3576,1212000.0],["2004-05-05",26.3576,26.4867,26.2226,26.4457,877200.0],["2004-05-06",26.4457,26.5279,26.3018,26.3811,1057800.0],["2004-05-07",26.3224,26.4779,26.1903,26.1903,1939000.0],["2004-05-10",26.1903,26.4368,26.0993,26.1991,1185000.0],["2004-05-11",26.1257,26.1991,26.0053,26.0758,900400.0],["2004-05-12",26.067,26.1257,25.9026,26.02,1150000.0],["2004-05-13",25.9936,26.155,25.929,26.155,987200.0],["2004-05-14",26.0963,26.1609,25.9789,25.9848,1465200.0],["2004-05-17",25.9496,26.1844,25.7294,26.0875,924000.0],["2004-05-18",26.155,26.4515,26.0523,26.2372,924800.0],["2004-05-19",26.2167,26.337,25.9877,26.0083,806800.0],["2004-05-20",26.0083,26.0376,25.8732,25.9525,974000.0],["2004-05-21",26.066,26.2429,26.007,26.0631,810800.0],["2004-05-24",26.1368,26.1574,25.8832,25.9186,743600.0],["2004-05-25",25.8596,26.066,25.665,25.9569,1027600.0],["2004-05-26",25.8832,26.1633,25.8301,26.0867,754400.0],["2004-05-27",26.1103,26.3196,26.0218,26.1456,1091000.0],["2004-05-28",26.0955,26.2577,26.0129,26.1633,656600.0],["2004-06-01",26.125,26.2429,25.9775,26.0395,798600.0],["2004-06-02",26.2135,26.4405,26.1604,26.4258,869800.0],["2004-06-03",26.3756,26.6027,26.3579,26.3874,568200.0],["2004-06-04",26.4493,26.5555,26.2606,26.3137,489000.0],["2004-06-07",26.2754,26.5113,26.2754,26.4788,647800.0],["2004-06-08",26.582,27.213,26.5437,27.1924,1653200.0],["2004-06-09",27.1275,27.3457,27.0685,27.0892,630600.0],["2004-06-10",27.0685,27.1275,26.9329,26.9801,616600.0],["2004-06-14",26.9359,27.101,26.9211,27.0538,497000.0],["2004-06-15",27.1275,27.3457,27.042,27.1364,730800.0],["2004-06-16",27.216,27.2514,26.756,26.9742,666900.0],["2004-06-17",26.9801,26.9801,26.7442,26.8032,714200.0],["2004-06-18",26.7147,26.8268,26.5968,26.6498,768200.0],["2004-06-21",26.6027,26.7442,26.6027,26.6262,719700.0],["2004-06-22",26.7737,26.9034,26.5673,26.7855,765800.0],["2004-06-23",26.8621,27.157,26.6262,27.098,677700.0],["2004-06-24",27.0391,27.1216,26.7914,26.7914,736100.0],["2004-06-25",26.9388,27.0391,26.4906,26.5378,877800.0],["2004-06-28",26.5201,26.8739,26.4198,26.6734,543600.0],["2004-06-29",26.6734,27.1039,26.5673,27.0862,881900.0],["2004-06-30",26.986,27.4224,26.9506,27.2868,661700.0],["2004-07-01",27.3162,27.4106,27.1275,27.328,627900.0],["2004-07-02",27.2455,27.3221,26.7029,26.8386,526000.0],["2004-07-06",26.8327,27.2042,26.7678,27.1806,435800.0],["2004-07-07",27.0686,27.2396,26.8327,27.1629,545000.0],["2004-07-08",27.2101,27.4873,27.1098,27.1747,550700.0],["2004-07-09",27.3339,27.3516,27.1275,27.2927,349300.0],["2004-07-12",27.387,27.5109,27.1334,27.4637,332100.0],["2004-07-13",27.4224,27.4991,27.1747,27.2691,450600.0],["2004-07-14",27.3103,27.7644,27.2396,27.5344,544300.0],["2004-07-15",27.4755,27.5698,27.2868,27.4519,472000.0],["2004-07-16",27.5993,27.5993,27.3103,27.387,385300.0],["2004-07-19",27.6878,27.7939,27.5285,27.6583,714900.0],["2004-07-20",27.8234,27.8293,27.387,27.4047,667700.0],["2004-07-21",27.6288,27.7173,27.275,27.275,459000.0],["2004-07-22",27.3634,27.6878,27.1983,27.4224,854400.0],["2004-07-23",27.4578,27.5344,27.0804,27.1511,1007300.0],["2004-07-26",27.2455,27.2514,26.5555,26.5968,1218500.0],["2004-07-27",26.7442,27.1039,26.6734,26.9801,951800.0],["2004-07-28",26.8916,27.9767,26.8445,27.965,1666600.0],["2004-07-29",27.9826,28.2598,27.8293,28.1596,1127500.0],["2004-07-30",28.1596,28.5665,28.1006,28.5665,1413700.0],["2004-08-02",28.366,28.478,28.248,28.3895,1027300.0],["2004-08-03",28.307,28.3188,27.9885,28.1183,615400.0],["2004-08-04",27.9236,28.1006,27.8234,27.9708,640400.0],["2004-08-05",27.8529,27.8824,27.4991,27.4991,664600.0],["2004-08-06",27.4991,27.6701,27.3929,27.5167,596200.0],["2004-08-09",27.4991,27.5226,27.3398,27.3634,612200.0],["2004-08-10",27.5109,27.8588,27.3575,27.8588,488600.0],["2004-08-11",27.7173,28.1419,27.5698,28.0888,592300.0],["2004-08-12",28.1183,28.1183,27.8529,27.9119,582600.0],["2004-08-13",27.8647,28.1772,27.6465,28.136,637000.0],["2004-08-16",28.1419,28.5075,27.9649,28.4249,1004200.0],["2004-08-17",28.5134,28.5665,28.189,28.3011,774800.0],["2004-08-18",28.2952,28.3365,28.1006,28.2598,771400.0],["2004-08-19",28.2185,28.2244,27.9708,28.1006,363900.0],["2004-08-20",28.0121,28.2775,27.9532,28.2008,473000.0],["2004-08-23",28.4734,28.4734,28.2423,28.2423,678500.0],["2004-08-24",28.4082,28.5148,28.3312,28.426,537500.0],["2004-08-25",28.5267,28.8051,28.3549,28.7637,599000.0],["2004-08-26",28.8407,28.8466,28.6096,28.7696,400100.0],["2004-08-27",28.8229,28.8229,28.6215,28.6748,287300.0],["2004-08-30",28.5267,28.6156,28.3489,28.3786,479600.0],["2004-08-31",28.426,28.7103,28.3963,28.6037,385200.0],["2004-09-01",28.6096,29.0184,28.5326,28.9592,474700.0],["2004-09-02",29.0303,29.3146,28.9473,29.2672,492400.0],["2004-09-03",29.3265,29.5872,29.2673,29.4805,474700.0],["2004-09-07",29.3798,29.5457,29.0717,29.2613,757500.0],["2004-09-08",28.8525,28.8822,28.3963,28.5919,1246400.0],["2004-09-09",28.6748,28.7992,28.4497,28.7281,504200.0],["2004-09-10",28.7281,28.7281,28.2245,28.4082,905500.0],["2004-09-13",28.5267,28.6748,28.3312,28.5859,557000.0],["2004-09-14",28.5978,28.6393,28.3549,28.6215,526300.0],["2004-09-15",28.7044,28.7222,28.4082,28.5385,674500.0],["2004-09-16",28.5444,28.5444,27.9461,28.0112,1641600.0],["2004-09-17",28.0824,28.6096,28.029,28.5445,1646900.0],["2004-09-20",28.5445,28.5622,28.1831,28.2956,795100.0],["2004-09-21",28.2068,28.3193,27.8691,27.9816,773600.0],["2004-09-22",27.9046,27.9046,27.4425,27.5195,781000.0],["2004-09-23",27.4603,27.6321,27.3832,27.4306,497900.0],["2004-09-24",27.3714,27.4899,27.1403,27.3477,979300.0],["2004-09-27",27.3418,27.5965,27.2766,27.5965,737800.0],["2004-09-28",27.6084,27.8809,27.401,27.4188,611000.0],["2004-09-29",27.4603,27.6084,27.1759,27.5965,661600.0],["2004-09-30",27.4899,27.9105,27.478,27.6735,1052700.0],["2004-10-01",27.7861,28.1831,27.7269,28.029,483000.0],["2004-10-04",28.3253,28.3253,28.1001,28.1653,504900.0],["2004-10-05",28.1653,28.4497,27.8691,27.9224,611400.0],["2004-10-06",28.0349,28.1179,27.8809,28.0942,259500.0],["2004-10-07",28.1949,28.2305,27.7624,27.7861,416200.0],["2004-10-08",27.8098,27.9283,27.4899,27.5195,356200.0],["2004-10-11",27.5788,27.5965,27.4603,27.4662,286000.0],["2004-10-12",27.5017,27.5432,27.2411,27.4129,543300.0],["2004-10-13",27.3121,27.7032,27.3121,27.3595,502000.0],["2004-10-14",27.4603,27.6321,27.3773,27.3773,295500.0],["2004-10-15",27.6084,27.8157,27.5314,27.6084,462600.0],["2004-10-18",27.5491,27.6439,27.4662,27.6143,527200.0],["2004-10-19",27.5551,27.9757,27.4899,27.7328,555300.0],["2004-10-20",27.8513,28.1179,27.7624,28.0586,703900.0],["2004-10-21",28.7222,29.4509,28.4971,29.1073,1501200.0],["2004-10-22",29.1606,29.2376,28.6392,28.7163,604200.0],["2004-10-25",28.7163,29.0243,28.6926,28.9236,532900.0],["2004-10-26",28.9236,29.2672,28.6452,29.2554,563600.0],["2004-10-27",29.1488,29.445,28.8881,29.3976,466700.0],["2004-10-28",29.3976,29.9723,29.3324,29.8893,621000.0],["2004-10-29",29.8597,30.0671,29.5398,30.0315,786000.0],["2004-11-01",30.0315,30.1322,29.7768,29.9367,449100.0],["2004-11-02",29.7886,30.464,29.7886,30.0375,478700.0],["2004-11-03",30.2744,30.5825,30.1263,30.5469,448600.0],["2004-11-04",30.5825,30.9439,30.3692,30.8787,569700.0],["2004-11-05",30.9557,31.0742,30.7662,30.9261,392300.0],["2004-11-08",30.9261,31.1276,30.618,30.618,585000.0],["2004-11-09",30.624,30.8254,30.1796,30.2863,1016900.0],["2004-11-10",30.5114,30.5707,30.1322,30.3277,625800.0],["2004-11-11",30.5114,30.6714,30.3455,30.5055,533000.0],["2004-11-12",30.4225,30.7662,30.4048,30.7662,327800.0],["2004-11-15",30.8076,31.015,30.6062,30.778,341300.0],["2004-11-16",30.7839,31.0091,30.7128,30.8313,390500.0],["2004-11-17",30.855,31.0683,30.624,30.7484,576300.0],["2004-11-18",30.8669,31.2401,30.5707,30.7188,779900.0],["2004-11-19",30.7662,30.9084,30.4699,30.624,479300.0],["2004-11-22",30.7013,31.1357,30.6478,31.1,556300.0],["2004-11-23",31.219,31.2963,30.9036,31.2725,723000.0],["2004-11-24",31.3261,31.3737,31.0226,31.0524,356900.0],["2004-11-26",31.1773,31.1892,30.9036,30.9036,153600.0],["2004-11-29",30.9036,31.2546,30.8679,31.1832,463100.0],["2004-11-30",30.9096,31.2963,30.7846,30.8203,807000.0],["2004-12-01",31.1178,31.7366,30.9631,31.7366,741300.0],["2004-12-02",31.6236,31.9686,31.6117,31.8853,536900.0],["2004-12-03",31.8853,32.6172,31.8853,32.4982,987500.0],["2004-12-06",32.5458,32.6231,32.3256,32.4565,630300.0],["2004-12-07",32.516,32.5755,32.2602,32.3554,778800.0],["2004-12-08",32.397,32.635,32.2066,32.516,730700.0],["2004-12-09",32.4268,32.8492,32.159,32.6886,646100.0],["2004-12-10",32.9623,32.998,32.5874,32.9742,452300.0],["2004-12-13",33.2776,33.5513,32.879,33.2776,574200.0],["2004-12-14",33.2776,33.7179,33.1229,33.6168,392300.0],["2004-12-15",33.706,33.7655,33.3252,33.6644,564300.0],["2004-12-16",33.587,33.6227,33.2598,33.4442,591100.0],["2004-12-17",32.6053,33.2003,32.4327,32.635,1432400.0],["2004-12-20",31.9805,32.7838,31.9567,32.7719,918300.0],["2004-12-21",32.7659,33.0218,32.2899,32.6767,956700.0],["2004-12-22",32.7838,32.9325,32.5636,32.6945,545500.0],["2004-12-23",32.7005,32.8016,32.4565,32.5041,337800.0],["2004-12-27",32.5458,32.7719,32.3137,32.5696,350300.0],["2004-12-28",32.5339,33.1408,32.5339,33.1229,638600.0],["2004-12-29",33.0813,33.1229,32.873,33.0753,336100.0],["2004-12-30",33.0099,33.1408,32.8492,32.8968,386400.0],["2004-12-31",32.8968,33.2836,32.7957,33.0456,389900.0],["2005-01-03",32.8968,32.9742,32.2899,32.3435,750900.0],["2005-01-04",32.2899,32.7183,32.284,32.6886,724600.0],["2005-01-05",32.6886,32.6886,31.8972,31.8972,778300.0],["2005-01-06",31.9032,31.9032,31.6236,31.8377,779700.0],["2005-01-07",31.9865,32.165,31.7188,32.1352,418000.0],["2005-01-10",32.0698,32.4208,32.0341,32.2364,432300.0],["2005-01-11",32.2364,32.6886,32.1055,32.516,557500.0],["2005-01-12",32.4565,32.6053,32.2245,32.5517,613800.0],["2005-01-13",32.4565,32.641,32.2185,32.2661,389200.0],["2005-01-14",32.4149,32.7243,32.3792,32.6291,512000.0],["2005-01-18",32.6291,33.2241,32.3197,33.2062,669500.0],["2005-01-19",33.2181,33.5573,33.1824,33.3074,825000.0],["2005-01-20",33.2598,33.5275,33.236,33.4383,631900.0],["2005-01-21",33.4383,33.4442,33.1765,33.2598,458500.0],["2005-01-24",33.2598,33.3431,32.8135,32.9028,845100.0],["2005-01-25",33.0872,33.7239,33.0575,33.4502,876900.0],["2005-01-26",33.6168,34.3486,33.5573,33.831,1280500.0],["2005-01-27",33.9083,34.6223,33.8845,34.6223,1253100.0],["2005-01-28",33.9143,34.7413,33.9143,34.4854,1115000.0],["2005-01-31",34.5687,34.8067,34.4379,34.8008,875600.0],["2005-02-01",34.777,35.247,34.6877,35.247,1325900.0],["2005-02-02",35.2292,35.5743,35.1042,35.5029,827800.0],["2005-02-03",35.4017,35.6695,35.247,35.6159,951400.0],["2005-02-04",35.6397,35.848,35.604,35.848,1266000.0],["2005-02-07",35.729,36.1752,35.729,36.0026,834700.0],["2005-02-08",36.0027,36.3061,36.0027,36.199,972400.0],["2005-02-09",36.0859,36.4013,35.8361,35.8777,888500.0],["2005-02-10",35.9075,36.4489,35.9075,36.2942,740200.0],["2005-02-11",36.205,36.7464,36.205,36.437,1224900.0],["2005-02-14",36.3239,36.8535,36.3239,36.7107,1055800.0],["2005-02-15",36.7166,37.1212,36.7166,37.0796,939800.0],["2005-02-16",37.0796,37.2343,36.8118,36.8356,869900.0],["2005-02-17",36.7999,36.9784,36.6096,36.6096,861500.0],["2005-02-18",36.669,36.9011,36.6393,36.6571,557900.0],["2005-02-22",36.7404,37.0617,36.7226,36.8059,1298000.0],["2005-02-23",37.0268,37.0507,36.6208,36.6506,1213000.0],["2005-02-24",36.6566,37.1821,36.6148,37.1045,1053600.0],["2005-02-25",37.0208,37.5762,37.0149,37.3911,946300.0],["2005-02-28",37.2597,37.7493,37.2597,37.618,1100900.0],["2005-03-01",37.6179,38.1374,37.6179,38.1076,960800.0],["2005-03-02",38.0419,38.3703,37.7852,37.9344,824000.0],["2005-03-03",38.0837,38.3464,37.9583,38.227,706900.0],["2005-03-04",38.5435,38.645,38.3106,38.4659,641100.0],["2005-03-07",38.3345,38.4778,38.1076,38.3643,864800.0],["2005-03-08",38.3643,38.3763,38.024,38.0538,1026800.0],["2005-03-09",37.9762,38.2628,37.7613,37.9703,885200.0],["2005-03-10",38.1076,38.2569,37.7434,37.9762,746700.0],["2005-03-11",38.0956,38.1016,37.0328,37.3075,1857800.0],["2005-03-14",37.3075,37.3672,37.1642,37.2418,965900.0],["2005-03-15",37.3075,37.3194,36.9611,37.1343,1284600.0],["2005-03-16",37.1343,37.2059,36.9432,36.9611,894900.0],["2005-03-17",37.0089,37.5105,36.9313,37.2716,711400.0],["2005-03-18",37.2597,37.5941,36.8895,36.8895,3079200.0],["2005-03-21",36.579,36.7581,36.2745,36.579,1218200.0],["2005-03-22",36.6148,36.782,36.579,36.6088,962700.0],["2005-03-23",36.6089,36.6387,36.0774,36.0774,961000.0],["2005-03-24",36.1073,36.2326,35.546,35.8923,1327200.0],["2005-03-28",35.8983,36.3043,35.2833,35.9222,787800.0],["2005-03-29",35.9222,36.1132,35.5281,35.6117,1015600.0],["2005-03-30",35.755,36.4178,35.6535,36.3401,772900.0],["2005-03-31",36.4178,36.5133,36.0655,36.1013,698300.0],["2005-04-01",36.2446,36.2804,35.5818,35.8863,842200.0],["2005-04-04",35.8804,35.946,35.4684,35.743,1091400.0],["2005-04-05",35.8386,36.0655,35.6356,35.9341,785000.0],["2005-04-06",35.9341,36.1073,35.7789,35.8684,596400.0],["2005-04-07",35.8684,36.3461,35.7012,36.2565,741000.0],["2005-04-08",36.358,36.376,36.0416,36.0595,505000.0],["2005-04-11",36.0774,36.3521,36.0655,36.155,463400.0],["2005-04-12",36.155,36.6805,35.8923,36.5312,544900.0],["2005-04-13",36.567,36.7581,36.4297,36.7521,1046000.0],["2005-04-14",36.8716,37.4328,36.7641,37.2,1061400.0],["2005-04-15",37.1701,37.3373,36.5849,36.5849,1096000.0],["2005-04-18",36.5432,36.6745,36.0356,36.4237,641000.0],["2005-04-19",36.364,37.0985,36.3581,36.9552,836300.0],["2005-04-20",36.6924,36.7462,35.6176,35.7669,739200.0],["2005-04-21",35.8266,36.3879,35.8266,36.3163,686800.0],["2005-04-22",36.376,38.7823,36.376,37.7314,2253200.0],["2005-04-25",37.4448,38.3643,37.3911,38.0658,1046200.0],["2005-04-26",37.9165,38.2151,37.821,37.821,739900.0],["2005-04-27",37.7075,38.0419,37.5164,37.9822,656600.0],["2005-04-28",37.6777,38.0658,37.6777,37.9523,948200.0],["2005-04-29",37.7672,38.2151,37.7493,38.1553,825100.0],["2005-05-02",38.0359,38.2748,37.7672,38.0419,894700.0],["2005-05-03",38.03,38.442,38.03,38.2628,631700.0],["2005-05-04",38.3345,38.6211,38.1076,38.4897,558000.0],["2005-05-05",38.3464,38.7405,38.3046,38.6032,767100.0],["2005-05-06",38.8002,38.854,38.5375,38.6032,492000.0],["2005-05-09",38.4838,39.0809,38.442,39.0809,533300.0],["2005-05-10",39.0212,39.2182,38.8181,39.051,580800.0],["2005-05-11",39.1406,39.4093,38.9495,39.3496,469200.0],["2005-05-12",39.4093,40.2273,38.8779,39.6302,898700.0],["2005-05-13",39.5884,39.672,39.2182,39.5586,661200.0],["2005-05-16",39.4153,39.9646,39.4153,39.7974,639100.0],["2005-05-17",38.6629,39.063,38.227,38.7405,1634600.0],["2005-05-18",38.7525,39.26,38.5256,38.8719,1056000.0],["2005-05-19",38.9017,39.0152,38.5674,38.9077,797500.0],["2005-05-20",38.9913,39.0271,38.6808,38.7943,965500.0],["2005-05-23",38.6744,39.0639,38.4827,38.8602,573000.0],["2005-05-24",38.7943,38.974,38.5127,38.6445,695700.0],["2005-05-25",38.4947,38.6744,38.3749,38.5486,610100.0],["2005-05-26",38.5846,38.974,38.5846,38.7583,740700.0],["2005-05-27",38.7044,38.8721,38.4947,38.6804,549800.0],["2005-05-31",38.7344,38.8063,38.3449,38.4707,707900.0],["2005-06-01",38.4048,39.0519,38.4048,38.8242,604900.0],["2005-06-02",38.8302,38.9261,38.5426,38.8482,485700.0],["2005-06-03",38.8482,38.944,38.5666,38.6804,519900.0],["2005-06-06",38.7763,38.9321,38.6145,38.8482,459500.0],["2005-06-07",38.8542,38.9321,38.6744,38.7583,691600.0],["2005-06-08",38.9441,38.9441,38.3988,38.6325,468700.0],["2005-06-09",38.5247,38.6385,38.1652,38.3389,657200.0],["2005-06-10",38.3749,38.5067,38.0813,38.3509,483100.0],["2005-06-13",38.2251,38.6385,38.0633,38.3389,392700.0],["2005-06-14",38.3389,38.6505,38.291,38.5366,710600.0],["2005-06-15",38.5965,38.7463,38.3089,38.6744,809900.0],["2005-06-16",38.7943,38.8362,38.4647,38.7643,362000.0],["2005-06-17",38.9081,38.956,38.7044,38.9321,900500.0],["2005-06-20",38.8841,39.0759,38.6445,39.0579,305000.0],["2005-06-21",39.0339,39.0818,38.6265,38.6984,381800.0],["2005-06-22",38.6804,38.6804,37.6858,38.0993,1051600.0],["2005-06-23",38.1532,38.1592,36.9369,37.3923,1138200.0],["2005-06-24",37.3264,37.4462,36.8471,36.895,1023200.0],["2005-06-27",36.9729,37.3324,36.7931,37.2425,500100.0],["2005-06-28",37.4402,37.6919,37.3563,37.6919,655000.0],["2005-06-29",37.7158,37.7158,37.0148,37.1646,546100.0],["2005-06-30",37.3084,37.5421,37.1227,37.2066,848800.0],["2005-07-01",37.4462,37.4642,37.0628,37.2844,428000.0],["2005-07-05",37.2066,37.3863,36.6613,37.0927,646300.0],["2005-07-06",37.2065,37.2664,36.6134,36.6973,648600.0],["2005-07-07",36.158,36.6493,36.1041,36.2599,1090800.0],["2005-07-08",36.3498,36.925,36.3378,36.8051,760900.0],["2005-07-11",37.0867,37.0987,36.4876,36.6553,677100.0],["2005-07-12",36.7572,36.9669,36.4576,36.6014,778100.0],["2005-07-13",36.5775,36.8171,36.2959,36.4097,691500.0],["2005-07-14",36.6973,36.8471,36.3198,36.5116,679000.0],["2005-07-15",36.4876,36.7212,36.3018,36.3917,700400.0],["2005-07-18",36.0083,36.4456,36.0083,36.3618,1025200.0],["2005-07-19",36.5475,36.7991,36.5115,36.7452,977000.0],["2005-07-20",36.4876,36.6673,36.1281,36.6074,1162300.0],["2005-07-21",36.7272,37.9135,36.7272,37.4821,1646100.0],["2005-07-22",37.6739,37.8057,37.4462,37.7338,1003600.0],["2005-07-25",37.5541,37.8956,37.5121,37.596,689200.0],["2005-07-26",37.6859,38.4048,37.6799,38.2191,831000.0],["2005-07-27",38.315,38.3209,38.0753,38.2431,401500.0],["2005-07-28",38.315,38.7523,38.2491,38.6445,597500.0],["2005-07-29",38.6744,38.8242,38.1292,38.267,442900.0],["2005-08-01",38.1891,38.3808,37.4941,37.578,672700.0],["2005-08-02",37.7278,38.1532,37.6559,37.9076,411800.0],["2005-08-03",37.8416,37.9315,37.578,37.6799,447700.0],["2005-08-04",37.6978,37.6978,37.1826,37.4222,494700.0],["2005-08-05",37.4642,37.4642,36.9669,36.9849,479900.0],["2005-08-08",37.0568,37.1466,36.7991,37.0029,360800.0],["2005-08-09",37.1227,37.4162,37.1107,37.2784,463700.0],["2005-08-10",37.2725,37.4162,36.8291,37.0088,869400.0],["2005-08-11",37.0987,37.2006,36.7692,36.9968,1161900.0],["2005-08-12",36.9669,37.2665,36.7572,36.871,908100.0],["2005-08-15",36.919,37.0028,36.6134,36.8471,448400.0],["2005-08-16",36.859,36.9909,36.2659,36.3078,569600.0],["2005-08-17",36.3318,36.3558,36.0142,36.164,616800.0],["2005-08-18",36.1521,36.3917,36.0682,36.3018,665000.0],["2005-08-19",36.5295,36.5475,36.3438,36.4037,605700.0],["2005-08-22",36.3678,36.5655,36.3378,36.4397,680200.0],["2005-08-23",36.4487,36.6111,36.0817,36.0937,1142700.0],["2005-08-24",35.8531,35.9013,34.8365,35.2937,1933700.0],["2005-08-25",35.1012,35.2455,34.6199,35.023,1293800.0],["2005-08-26",35.1072,35.2215,34.9508,35.029,882400.0],["2005-08-29",34.8606,35.2877,34.7763,35.0891,874100.0],["2005-08-30",35.0109,35.0109,34.5116,34.9508,801200.0],["2005-08-31",34.8305,35.5824,34.8305,35.5463,1360300.0],["2005-09-01",35.5884,35.7208,35.0049,35.1433,925800.0],["2005-09-02",35.2516,35.432,35.041,35.2155,631600.0],["2005-09-06",35.2516,35.6847,35.2455,35.5884,474900.0],["2005-09-07",35.4501,35.5403,35.2576,35.432,860200.0],["2005-09-08",35.2816,35.5704,35.1132,35.1192,901800.0],["2005-09-09",35.1613,35.7268,34.9989,35.6546,798200.0],["2005-09-12",35.6125,35.6787,35.5042,35.6426,677300.0],["2005-09-13",35.6426,35.6967,35.0109,35.0169,1002000.0],["2005-09-14",34.9568,35.047,34.6019,34.65,1209200.0],["2005-09-15",34.8004,34.8425,34.5658,34.8124,1064200.0],["2005-09-16",34.9628,35.4019,34.7101,34.8665,3528900.0],["2005-09-19",34.9207,34.9267,34.5658,34.6801,1325500.0],["2005-09-20",34.6801,34.6801,34.0905,34.3372,1063700.0],["2005-09-21",34.1507,34.1507,33.3446,33.3747,1262500.0],["2005-09-22",33.3807,33.5311,32.9957,33.3867,1029500.0],["2005-09-23",33.3506,33.4529,33.2303,33.3867,665800.0],["2005-09-26",33.495,33.7477,33.489,33.7236,1050800.0],["2005-09-27",33.6574,34.0424,33.6574,33.88,874600.0],["2005-09-28",34.1687,34.253,33.6153,33.8439,546900.0],["2005-09-29",33.7416,33.9762,33.4288,33.9702,561300.0],["2005-09-30",33.8379,33.9402,33.7296,33.874,423400.0],["2005-10-03",33.874,34.8906,33.7236,34.8365,1475000.0],["2005-10-04",34.9508,34.9809,34.4575,34.5056,975700.0],["2005-10-05",34.4034,34.5658,33.8559,33.886,697700.0],["2005-10-06",34.0063,34.4455,33.8259,34.1266,668500.0],["2005-10-07",34.1266,34.1266,33.7777,33.868,619000.0],["2005-10-10",33.7477,33.9041,33.5973,33.5973,548700.0],["2005-10-11",33.7477,33.862,33.3386,33.4349,1207800.0],["2005-10-12",33.4469,33.7717,33.3927,33.6033,586800.0],["2005-10-13",33.5852,33.8619,33.4709,33.5311,780700.0],["2005-10-14",33.4709,33.6935,33.2664,33.6394,691000.0],["2005-10-17",34.3492,35.2456,34.1988,35.2275,1972200.0],["2005-10-18",35.0109,35.2516,34.8425,34.9508,1187700.0],["2005-10-19",34.8666,35.787,34.8666,35.787,1084000.0],["2005-10-20",35.7809,36.2321,35.2516,35.2516,1390600.0],["2005-10-21",35.1914,35.5162,35.1433,35.3718,854900.0],["2005-10-24",35.6125,35.6365,35.1553,35.2816,727900.0],["2005-10-25",35.3358,35.3538,34.3071,34.5357,912300.0],["2005-10-26",34.4214,34.5778,33.9822,34.1146,833800.0],["2005-10-27",34.0665,34.0785,33.4108,33.6394,560200.0],["2005-10-28",33.9161,34.3251,33.8559,34.271,611000.0],["2005-10-31",34.3673,34.4334,33.8439,34.1868,722500.0],["2005-11-01",33.868,34.4755,33.7296,34.0605,1214900.0],["2005-11-02",34.0184,34.271,34.0003,34.265,530500.0],["2005-11-03",34.3492,34.4575,33.8018,33.9281,500100.0],["2005-11-04",33.9341,34.1146,33.4228,33.501,575700.0],["2005-11-07",33.6875,33.7236,33.3867,33.483,675000.0],["2005-11-08",33.3626,33.5311,33.0919,33.098,571300.0],["2005-11-09",33.0919,33.2724,32.9716,33.1521,685400.0],["2005-11-10",33.2062,33.3446,33.0799,33.1701,790000.0],["2005-11-11",33.0859,33.1762,32.725,33.116,657500.0],["2005-11-14",33.0378,33.122,32.5927,32.6288,609300.0],["2005-11-15",32.6287,32.7852,32.4784,32.731,740800.0],["2005-11-16",32.8513,33.0198,32.4844,32.5385,547600.0],["2005-11-17",32.5505,32.6107,31.7926,31.967,1330500.0],["2005-11-18",32.334,32.5325,32.2197,32.4844,1307200.0],["2005-11-21",31.6121,32.7491,31.576,32.6949,1853500.0],["2005-11-22",32.698,33.121,32.6919,33.0787,1441200.0],["2005-11-23",33.0786,33.417,32.9578,33.3566,940000.0],["2005-11-25",33.3868,33.4473,32.9518,33.0424,457700.0],["2005-11-28",33.2297,33.7071,33.1935,33.4533,1122700.0],["2005-11-29",33.4835,33.6588,33.2358,33.2962,997100.0],["2005-11-30",33.3808,33.4231,32.7644,32.7644,845900.0],["2005-12-01",33.0847,33.411,32.9638,33.2176,1014100.0],["2005-12-02",33.2237,33.4171,32.9699,33.405,889600.0],["2005-12-05",33.2116,33.5137,33.2116,33.4835,1068000.0],["2005-12-06",33.5379,33.84,33.4835,33.6225,1182500.0],["2005-12-07",33.5983,33.6165,33.0968,33.3083,714300.0],["2005-12-08",33.3385,33.5077,33.1512,33.3868,851200.0],["2005-12-09",33.84,33.8703,33.5681,33.6406,1458900.0],["2005-12-12",33.9367,33.9609,33.7857,33.9126,1143200.0],["2005-12-13",34.3174,35.5864,34.2026,35.52,3188900.0],["2005-12-14",35.5804,35.6831,34.8492,34.9338,1466500.0],["2005-12-15",35.109,35.1755,34.7525,34.9217,854700.0],["2005-12-16",34.9398,35.2601,34.7223,34.964,1131900.0],["2005-12-19",34.9036,34.9036,34.5652,34.8673,925600.0],["2005-12-20",34.7767,34.964,34.2509,34.2691,1075600.0],["2005-12-21",34.4866,34.5169,34.1422,34.2812,585500.0],["2005-12-22",34.3839,34.4745,34.0515,34.1603,845500.0],["2005-12-23",34.124,34.124,33.7313,33.8944,961600.0],["2005-12-27",33.7494,34.1724,33.7434,33.8703,684100.0],["2005-12-28",33.8884,34.0213,33.7554,33.8461,646500.0],["2005-12-29",33.7433,33.9246,33.3868,33.5258,746800.0],["2005-12-30",33.417,33.4654,33.2418,33.3868,397100.0],["2006-01-03",33.3989,33.4835,32.8188,33.1451,872200.0],["2006-01-04",33.2841,33.3929,32.9397,33.1149,1090000.0],["2006-01-05",33.1814,33.3083,33.0182,33.127,640600.0],["2006-01-06",33.1512,33.2962,32.71,32.8732,973000.0],["2006-01-09",32.8007,33.0484,32.6677,32.9034,705200.0],["2006-01-10",32.8127,32.9155,32.7221,32.7281,834500.0],["2006-01-11",32.7644,32.843,32.4804,32.6254,969200.0],["2006-01-12",32.559,32.8249,32.4925,32.7463,715400.0],["2006-01-13",32.8128,33.0363,32.8128,32.9034,973300.0],["2006-01-17",32.9336,33.4412,32.9276,33.2781,1129200.0],["2006-01-18",33.2358,33.417,33.2116,33.2962,1434700.0],["2006-01-19",33.417,33.5016,33.1874,33.3324,756000.0],["2006-01-20",33.2962,33.3083,32.7523,32.8853,769000.0],["2006-01-23",32.8732,32.8732,32.3112,32.3535,877600.0],["2006-01-24",32.5711,32.8792,32.4623,32.6919,846900.0],["2006-01-25",32.6919,32.6919,31.2114,31.6042,4094200.0],["2006-01-26",31.8459,31.9668,31.0603,31.2295,1531100.0],["2006-01-27",31.3564,31.3987,30.9999,31.2295,1162100.0],["2006-01-30",31.3081,31.3504,30.867,31.2174,1471300.0],["2006-01-31",31.4833,31.6586,30.8307,30.9395,1735600.0],["2006-02-01",30.8307,31.4833,30.8307,31.4289,1207000.0],["2006-02-02",31.302,31.5317,31.0603,31.1268,1095600.0],["2006-02-03",30.9516,31.2477,30.9153,31.1389,907200.0],["2006-02-06",31.1389,31.2477,30.7219,30.8549,796700.0],["2006-02-07",30.8186,31.0543,30.7824,30.873,744500.0],["2006-02-08",30.8367,30.9576,30.6675,30.728,1042500.0],["2006-02-09",30.7884,30.8005,30.589,30.6736,1039000.0],["2006-02-10",30.6736,31.3383,30.6736,31.2174,1184500.0],["2006-02-13",31.2718,31.3625,31.1389,31.1631,767800.0],["2006-02-14",31.1208,31.5982,31.006,31.4894,1568500.0],["2006-02-15",31.4229,31.8278,31.1812,31.6042,1272700.0],["2006-02-16",31.6042,32.0574,31.6042,32.0272,982000.0],["2006-02-17",32.2689,32.6315,32.1118,32.42,1452800.0],["2006-02-21",32.6133,32.6315,31.725,31.9728,1069800.0],["2006-02-22",32.0487,32.3462,32.0366,32.2065,864900.0],["2006-02-23",32.0548,32.0851,31.7087,31.7573,979000.0],["2006-02-24",31.8119,31.9819,31.6177,31.8423,923400.0],["2006-02-27",31.7148,31.8301,31.4295,31.5509,1348200.0],["2006-02-28",31.4052,31.5205,31.0227,31.053,1557200.0],["2006-03-01",31.1684,31.3566,31.0348,31.2109,1206700.0],["2006-03-02",31.0895,31.2412,30.968,31.0895,833800.0],["2006-03-03",30.9863,31.217,30.8345,31.1016,1232700.0],["2006-03-06",31.1745,31.5023,31.0652,31.2109,956200.0],["2006-03-07",31.2655,31.5327,31.1866,31.4173,1050200.0],["2006-03-08",31.4477,31.9941,31.4173,31.9516,1288900.0],["2006-03-09",31.8726,32.0548,31.5751,31.6601,1166100.0],["2006-03-10",31.7209,31.9576,31.6723,31.8241,759100.0],["2006-03-13",32.0062,32.0608,31.7026,31.7209,838200.0],["2006-03-14",31.8119,32.4129,31.7512,32.2976,1210000.0],["2006-03-15",32.3462,32.3826,31.7937,32.0001,900300.0],["2006-03-16",32.1762,32.1762,31.7148,31.8787,1051800.0],["2006-03-17",32.4494,32.8015,32.1944,32.6983,2098400.0],["2006-03-20",33.0807,33.275,32.7286,33.0018,1815400.0],["2006-03-21",33.0261,33.1233,32.3462,32.6194,1785800.0],["2006-03-22",32.6315,32.8865,32.5708,32.7893,1019000.0],["2006-03-23",32.8622,32.8925,32.4919,32.5769,864800.0],["2006-03-24",32.5587,32.6437,32.2612,32.419,905600.0],["2006-03-27",32.3522,32.3826,31.9698,32.1823,1091300.0],["2006-03-28",32.1944,32.2854,31.8483,31.8908,980000.0],["2006-03-29",32.0244,32.2673,31.9758,32.1033,882200.0],["2006-03-30",32.0669,32.2065,31.7876,31.9637,863200.0],["2006-03-31",32.0244,32.1458,31.6723,31.7087,858200.0],["2006-04-03",31.7208,31.7391,31.5084,31.5691,1018000.0],["2006-04-04",31.5752,31.8241,31.4537,31.5994,983400.0],["2006-04-05",31.6298,31.7694,31.5144,31.5691,843700.0],["2006-04-06",31.5448,31.6055,31.2716,31.5266,1304600.0],["2006-04-07",31.4173,31.5266,30.6402,30.6706,1990600.0],["2006-04-10",30.7798,30.8648,30.3731,30.5127,1312300.0],["2006-04-11",30.6584,30.6949,30.1788,30.446,1574400.0],["2006-04-12",31.0834,31.6298,31.0652,31.217,2461900.0],["2006-04-13",31.223,31.223,30.7556,30.7677,1328500.0],["2006-04-17",30.8102,30.9013,30.3549,30.3792,1021600.0],["2006-04-18",30.367,30.7616,30.361,30.6949,941800.0],["2006-04-19",30.7799,30.9984,30.6645,30.7738,1142100.0],["2006-04-20",30.367,30.367,29.2621,30.2092,3831500.0],["2006-04-21",31.0288,31.2655,30.5431,31.0895,2663400.0],["2006-04-24",31.0895,32.1458,31.0652,31.8423,3065100.0],["2006-04-25",32.0548,32.1155,31.6298,31.7451,1741900.0],["2006-04-26",32.1762,32.6011,32.1397,32.4919,1774600.0],["2006-04-27",32.5708,32.6011,32.419,32.5161,1200400.0],["2006-04-28",32.4919,32.5161,32.2976,32.3826,1207100.0],["2006-05-01",32.3826,32.4979,32.1944,32.2065,1332800.0],["2006-05-02",32.3219,32.4676,32.079,32.2976,936700.0],["2006-05-03",32.2551,32.3947,31.9941,32.1398,1031500.0],["2006-05-04",32.2733,32.504,32.1155,32.2248,800100.0],["2006-05-05",32.3583,32.6679,32.243,32.6254,874900.0],["2006-05-08",32.6315,32.674,32.3704,32.5951,702700.0],["2006-05-09",32.6072,32.9958,32.5708,32.8258,1537000.0],["2006-05-10",32.8015,33.2082,32.7833,33.0565,797100.0],["2006-05-11",33.0565,33.3054,32.759,32.8075,1176800.0],["2006-05-12",32.7529,32.935,32.5586,32.7347,911600.0],["2006-05-15",32.7954,33.1657,32.7833,33.1172,786800.0],["2006-05-16",33.0929,33.3054,32.9411,33.2022,1101200.0],["2006-05-17",33.1172,33.5482,33.1172,33.3782,1804400.0],["2006-05-18",33.3054,33.6636,33.2932,33.5118,1686400.0],["2006-05-19",33.6332,34.046,33.3661,33.9307,1974800.0],["2006-05-22",33.8153,34.3981,33.8093,34.1128,1503600.0],["2006-05-23",34.2073,34.4512,34.0854,34.1463,1406400.0],["2006-05-24",33.9939,34.4756,33.9878,34.3598,1017300.0],["2006-05-25",34.5,34.6768,34.4329,34.5793,1128500.0],["2006-05-26",34.5915,34.7561,34.5427,34.6464,795500.0],["2006-05-30",34.5671,34.6646,34.3903,34.4268,678100.0],["2006-05-31",34.4817,34.8598,34.4817,34.7012,1208100.0],["2006-06-01",34.7256,35.1524,34.7256,34.7561,959100.0],["2006-06-02",34.7256,34.7317,34.1159,34.3476,1451000.0],["2006-06-05",34.2378,34.4573,34.0122,34.0915,752500.0],["2006-06-06",34.1159,34.3293,33.9634,34.2073,754500.0],["2006-06-07",34.0854,34.439,33.7561,33.8781,1051800.0],["2006-06-08",33.8842,33.9451,33.3659,33.7805,1548100.0],["2006-06-09",33.6586,33.9268,33.4329,33.8171,1025300.0],["2006-06-12",34.0244,34.2073,33.4817,33.5244,924000.0],["2006-06-13",33.5061,33.5061,32.933,32.9817,1149500.0],["2006-06-14",32.872,32.9634,32.5183,32.939,1293300.0],["2006-06-15",32.9878,33.2683,32.7195,33.2622,838800.0],["2006-06-16",33.1281,33.4756,33.1281,33.3963,803400.0],["2006-06-19",33.4146,33.5366,32.939,33.0,629700.0],["2006-06-20",32.9817,33.6037,32.939,33.4756,744100.0],["2006-06-21",33.3842,33.689,33.3232,33.5488,672200.0],["2006-06-22",33.5793,33.6098,33.2439,33.4512,553200.0],["2006-06-23",33.3781,33.4329,33.1707,33.2988,460300.0],["2006-06-26",33.3537,33.5,33.189,33.439,441700.0],["2006-06-27",33.3842,33.8842,33.2866,33.6829,942500.0],["2006-06-28",33.7805,33.872,33.5671,33.7866,461800.0],["2006-06-29",33.8354,34.0671,33.6098,34.0305,593000.0],["2006-06-30",34.0122,34.0976,33.5732,33.5793,1222900.0],["2006-07-03",33.6037,33.7317,33.4634,33.6768,379300.0],["2006-07-05",33.4451,33.872,33.4451,33.7012,601900.0],["2006-07-06",33.7012,34.4329,33.7012,34.0732,737100.0],["2006-07-07",34.0244,34.1707,33.8049,33.8293,587100.0],["2006-07-10",33.8293,34.2866,33.811,34.1829,546400.0],["2006-07-11",34.1464,34.4024,34.0793,34.3537,712900.0],["2006-07-12",34.4817,34.939,34.4208,34.6098,879500.0],["2006-07-13",34.5793,34.6951,34.1341,34.4146,730400.0],["2006-07-14",34.2622,34.3476,33.7805,33.8781,624600.0],["2006-07-17",33.7805,34.0793,33.75,33.872,517700.0],["2006-07-18",33.8293,34.2683,33.7805,34.2195,740300.0],["2006-07-19",34.5061,34.8598,34.0793,34.2683,1581900.0],["2006-07-20",33.7195,34.5976,33.5366,34.2134,1895500.0],["2006-07-21",34.1463,34.3781,33.75,34.189,1544500.0],["2006-07-24",34.1708,34.3171,33.8476,34.0061,971500.0],["2006-07-25",34.2256,34.4451,33.8842,34.3537,903200.0],["2006-07-26",34.2378,34.3537,34.0,34.2378,778600.0],["2006-07-27",34.3293,34.3598,33.689,33.7134,872300.0],["2006-07-28",33.8598,34.2073,33.8415,34.1403,668800.0],["2006-07-31",34.0488,34.0549,33.5183,33.5183,843400.0],["2006-08-01",33.3537,33.6646,33.25,33.5427,792700.0],["2006-08-02",32.6524,33.189,32.3171,32.6342,1795600.0],["2006-08-03",32.0915,33.1829,32.0122,32.4269,1281600.0],["2006-08-04",32.5122,32.561,32.0549,32.3841,1196800.0],["2006-08-07",32.3293,32.3415,31.8476,31.8781,770500.0],["2006-08-08",32.0244,32.1525,31.8171,31.9695,864400.0],["2006-08-09",32.1768,32.2927,31.9695,32.0366,820400.0],["2006-08-10",32.0,32.3476,31.9756,32.2134,741900.0],["2006-08-11",32.0854,32.1951,31.811,32.0305,1307900.0],["2006-08-14",32.5793,32.5793,32.1098,32.2378,539700.0],["2006-08-15",32.4573,32.4573,31.9878,32.0549,813400.0],["2006-08-16",32.0549,32.2256,31.6341,31.9268,1123600.0],["2006-08-17",31.9512,32.4025,31.8781,32.3354,729900.0],["2006-08-18",32.7439,32.9268,32.6341,32.8171,1361800.0],["2006-08-21",32.8781,32.9695,32.8232,32.8598,777600.0],["2006-08-22",32.75,32.9208,32.6768,32.7195,625400.0],["2006-08-23",32.7134,32.9524,32.6153,32.8053,872400.0],["2006-08-24",32.8789,33.0321,32.7134,32.8544,522700.0],["2006-08-25",32.7992,33.0934,32.5663,33.0382,813800.0],["2006-08-28",33.0627,33.0689,32.787,32.8544,919400.0],["2006-08-29",32.7686,32.9831,32.7134,32.8176,942300.0],["2006-08-30",32.9034,32.9095,32.7073,32.7502,730800.0],["2006-08-31",32.7073,33.124,32.6766,33.0689,957100.0],["2006-09-01",33.2159,33.3508,33.0566,33.2588,466900.0],["2006-09-05",32.6644,32.7011,31.4816,31.8186,3376000.0],["2006-09-06",31.8125,31.8186,31.5613,31.7941,1456000.0],["2006-09-07",31.8186,31.9412,31.5613,31.5796,891200.0],["2006-09-08",31.5919,31.6838,31.4142,31.4632,786300.0],["2006-09-11",31.359,31.3958,30.9974,31.0342,1382900.0],["2006-09-12",31.1874,31.3651,30.9362,31.3161,1032200.0],["2006-09-13",31.3161,31.3161,30.9791,31.1384,978800.0],["2006-09-14",31.1384,31.4264,31.071,31.3529,955400.0],["2006-09-15",31.5306,31.8799,31.408,31.8309,1101600.0],["2006-09-18",31.6226,31.6838,30.9852,31.0158,1850200.0],["2006-09-19",31.169,31.5551,31.0403,31.5306,794500.0],["2006-09-20",32.1435,32.1435,31.6164,31.7941,921700.0],["2006-09-21",31.7941,31.8799,31.4938,31.6716,1134400.0],["2006-09-22",31.6348,31.8309,31.5367,31.6409,749200.0],["2006-09-25",31.7206,31.9596,31.5674,31.8554,710000.0],["2006-09-26",31.929,32.3396,31.7451,32.3028,801900.0],["2006-09-27",32.3089,32.4805,32.1986,32.4254,1043100.0],["2006-09-28",32.4192,32.6889,32.3273,32.6398,882300.0],["2006-09-29",32.505,32.7686,32.4866,32.7563,1167500.0],["2006-10-02",32.7257,32.7563,32.4131,32.5357,1508500.0],["2006-10-03",32.4805,32.6031,32.1067,32.1251,1210400.0],["2006-10-04",32.1312,32.3579,31.9106,32.3334,936800.0],["2006-10-05",32.4315,32.744,32.2722,32.5541,688800.0],["2006-10-06",32.5418,32.7992,32.4376,32.5663,603200.0],["2006-10-09",32.5173,32.8482,32.4192,32.8482,612400.0],["2006-10-10",32.7563,32.8115,32.2722,32.358,727800.0],["2006-10-11",32.3641,32.6705,32.2599,32.5786,637200.0],["2006-10-12",32.6521,32.8053,32.5357,32.6521,505200.0],["2006-10-13",32.5418,32.7073,32.2967,32.6337,783600.0],["2006-10-16",32.5112,32.5786,32.3212,32.358,1281500.0],["2006-10-17",32.266,32.3518,32.1435,32.2047,799000.0],["2006-10-18",32.266,32.5663,32.1864,32.2967,1096900.0],["2006-10-19",30.9178,30.9178,30.0046,30.8749,9750000.0],["2006-10-20",31.5,31.6838,31.1323,31.2855,3205900.0],["2006-10-23",31.3161,31.3897,31.1016,31.2855,1535600.0],["2006-10-24",31.3223,31.5919,31.1629,31.5919,1482300.0],["2006-10-25",31.7145,31.7574,31.4448,31.6287,1186600.0],["2006-10-26",31.7758,32.1864,31.7267,32.1557,1359000.0],["2006-10-27",32.0209,32.2293,31.9044,32.1189,1036000.0],["2006-10-30",31.9903,32.1435,31.7942,31.9964,878200.0],["2006-10-31",32.1496,32.4438,32.0454,32.4254,1176200.0],["2006-11-01",32.3641,32.4254,32.1128,32.1741,1021500.0],["2006-11-02",32.1128,32.4989,32.0822,32.4928,1093100.0],["2006-11-03",32.4683,32.5847,32.4009,32.5541,1321700.0],["2006-11-06",32.4683,32.6399,32.4009,32.5357,1464400.0],["2006-11-07",32.4744,32.7563,32.3947,32.744,1434500.0],["2006-11-08",32.5908,32.7624,32.456,32.597,949000.0],["2006-11-09",32.4928,32.6889,32.2783,32.3334,973300.0],["2006-11-10",32.2354,32.456,32.2047,32.4315,703600.0],["2006-11-13",32.3273,32.4805,32.2292,32.3334,902900.0],["2006-11-14",32.266,32.3886,32.0699,32.2844,884700.0],["2006-11-15",32.2354,32.4499,32.217,32.358,945400.0],["2006-11-16",32.2905,32.4683,32.1986,32.4437,1195200.0],["2006-11-17",32.2967,32.4315,32.0944,32.3212,1064500.0],["2006-11-20",32.235,32.3335,32.0686,32.1056,1132300.0],["2006-11-21",32.0317,32.3027,31.9578,32.161,750000.0],["2006-11-22",32.1241,32.7462,32.1241,32.6908,881000.0],["2006-11-24",32.5861,32.8448,32.5861,32.7154,504400.0],["2006-11-27",32.6477,32.7278,32.4506,32.5245,991900.0],["2006-11-28",32.5553,32.6661,32.4013,32.5984,1036700.0],["2006-11-29",32.5244,32.6908,32.5121,32.6476,709900.0],["2006-11-30",32.6169,32.7647,32.4382,32.6292,856700.0],["2006-12-01",31.6313,32.0871,31.0954,31.3479,3254900.0],["2006-12-04",31.3418,32.0563,31.3233,31.89,1945100.0],["2006-12-05",31.5573,31.8407,31.4218,31.6374,1233900.0],["2006-12-06",31.5081,31.6005,31.3541,31.4526,1251200.0],["2006-12-07",30.5841,31.0091,30.387,30.3931,6414600.0],["2006-12-08",30.2884,30.7627,30.2884,30.5841,3215600.0],["2006-12-11",30.7874,30.8859,30.6334,30.7874,1399500.0],["2006-12-12",30.7997,30.9598,30.6765,30.8613,1115300.0],["2006-12-13",30.8736,30.9044,30.5656,30.6765,998700.0],["2006-12-14",30.658,31.4095,30.6272,31.1816,1916100.0],["2006-12-15",30.8305,31.4588,30.8305,31.428,1527500.0],["2006-12-18",31.5389,31.5697,30.9475,31.1878,1322700.0],["2006-12-19",31.0153,31.2062,30.9968,31.12,760000.0],["2006-12-20",31.0153,31.0707,30.9044,30.9537,879800.0],["2006-12-21",30.9722,31.0461,30.695,30.7997,813300.0],["2006-12-22",31.2801,31.2801,30.5841,30.7381,865700.0],["2006-12-26",30.7627,31.1015,30.7258,31.0153,477200.0],["2006-12-27",31.0091,31.2247,30.9044,31.0091,787000.0],["2006-12-28",30.8798,30.9906,30.8058,30.8674,483800.0],["2006-12-29",30.7997,30.8305,30.6395,30.6765,659000.0],["2007-01-03",30.6765,31.1077,30.6334,30.6765,1277900.0],["2007-01-04",30.6457,31.1385,30.6149,31.0522,1402900.0],["2007-01-05",30.9537,31.0153,30.7134,30.8428,892500.0],["2007-01-08",30.8181,31.1631,30.6765,31.1323,986700.0],["2007-01-09",31.1939,31.1939,30.8921,31.0584,735200.0],["2007-01-10",30.8674,31.0276,30.8243,30.966,585700.0],["2007-01-11",31.0091,31.1693,30.8613,31.1015,761900.0],["2007-01-12",31.2124,31.3171,31.0029,31.1569,697900.0],["2007-01-16",31.1693,31.2309,30.966,31.1754,549100.0],["2007-01-17",31.2247,31.3541,31.0707,31.274,716500.0],["2007-01-18",31.4157,32.1733,31.3048,32.1241,2218700.0],["2007-01-19",32.1425,32.3828,32.0317,32.2596,1091900.0],["2007-01-22",32.2349,32.432,32.2164,32.2164,911900.0],["2007-01-23",32.1549,32.4444,32.0501,32.2596,1167100.0],["2007-01-24",31.4773,31.8777,30.8305,31.2802,4509000.0],["2007-01-25",31.3479,31.4034,30.7874,30.9106,2491400.0],["2007-01-26",30.9105,31.1138,30.8921,31.0461,1622400.0],["2007-01-29",31.1077,31.6128,30.9537,31.5881,1798300.0],["2007-01-30",31.3541,31.582,31.2863,31.4403,1542900.0],["2007-01-31",31.4465,31.6559,31.4218,31.4403,1440100.0],["2007-02-01",31.5697,31.8961,31.5019,31.8161,1137400.0],["2007-02-02",31.7545,32.0009,31.7052,31.9577,891200.0],["2007-02-05",31.9578,31.9639,31.5574,31.6929,923000.0],["2007-02-06",31.699,31.7483,31.4958,31.5142,871800.0],["2007-02-07",31.5019,31.6005,31.3048,31.5389,788500.0],["2007-02-08",31.5081,31.6005,31.1878,31.2986,1113400.0],["2007-02-09",31.2986,31.4218,31.2309,31.2493,507500.0],["2007-02-12",31.2925,31.3849,31.1631,31.1631,688600.0],["2007-02-13",31.1631,31.3972,31.1446,31.3109,909800.0],["2007-02-14",31.3233,31.7914,31.3171,31.6005,1596000.0],["2007-02-15",31.7545,32.5861,31.6005,32.0933,2476500.0],["2007-02-16",31.9578,32.3089,31.9516,32.2658,1809700.0],["2007-02-20",32.3397,33.3006,32.198,32.9988,2150000.0],["2007-02-21",33.0607,33.5374,32.9678,33.1907,1856800.0],["2007-02-22",33.0607,33.1535,32.7697,32.943,795200.0],["2007-02-23",32.974,32.9802,32.6149,32.8688,729100.0],["2007-02-26",32.8007,33.2031,32.7573,33.1598,926400.0],["2007-02-27",32.7635,33.0669,32.1939,32.4106,1623700.0],["2007-02-28",32.3487,33.0235,32.3487,32.7511,1610700.0],["2007-03-01",32.3549,33.0978,32.3487,32.8068,1699800.0],["2007-03-02",32.8378,33.4321,32.5963,32.844,2246700.0],["2007-03-05",32.8069,33.5003,32.6583,33.1288,1668500.0],["2007-03-06",33.3764,33.8346,33.2216,33.7603,1924200.0],["2007-03-07",33.6798,33.8655,33.3826,33.4879,1513100.0],["2007-03-08",33.6612,33.8965,33.556,33.7108,924700.0],["2007-03-09",33.8593,33.8593,33.6426,33.8222,952100.0],["2007-03-12",33.785,33.9274,33.6179,33.7479,915900.0],["2007-03-13",33.7108,33.7912,33.0545,33.0669,1422500.0],["2007-03-14",33.0607,33.2031,32.6583,33.0917,1215200.0],["2007-03-15",33.1474,33.4322,33.0483,33.2774,879300.0],["2007-03-16",33.2774,33.2774,33.0359,33.1102,1168200.0],["2007-03-19",33.2093,33.296,33.0793,33.1659,720700.0],["2007-03-20",33.2031,33.2402,32.974,33.1535,899300.0],["2007-03-21",33.1535,33.4198,32.9121,33.2712,1193700.0],["2007-03-22",33.2526,33.5993,33.2402,33.5684,917900.0],["2007-03-23",33.5869,33.7541,33.4322,33.6241,741300.0],["2007-03-26",33.686,33.8593,33.5869,33.8346,1123200.0],["2007-03-27",33.7417,33.8779,33.5312,33.6922,728500.0],["2007-03-28",33.6179,34.8994,33.556,34.1751,2796800.0],["2007-03-29",34.1256,34.2494,33.7665,33.8284,1287900.0],["2007-03-30",33.9089,34.1132,33.6303,33.8408,1250100.0],["2007-04-02",34.0513,34.7509,34.0513,34.398,1508300.0],["2007-04-03",34.5528,34.6209,34.4104,34.5094,1630100.0],["2007-04-04",34.5589,34.5713,34.3732,34.4723,1293800.0],["2007-04-05",34.528,35.1347,34.497,34.8066,2438900.0],["2007-04-09",34.7694,34.8623,34.1379,34.2618,2020400.0],["2007-04-10",34.3423,34.4289,34.1875,34.2989,1179400.0],["2007-04-11",34.2618,34.3422,34.1503,34.2184,629100.0],["2007-04-12",34.0822,34.2246,33.8655,34.0141,1771200.0],["2007-04-13",34.0884,34.3175,33.9894,34.2865,779700.0],["2007-04-16",33.8346,33.9275,33.5746,33.7417,2080500.0],["2007-04-17",33.6798,33.8655,33.5869,33.7603,1013300.0],["2007-04-18",33.6365,33.9398,33.5683,33.7541,856400.0],["2007-04-19",33.3702,33.5436,33.0855,33.4136,2245600.0],["2007-04-20",33.4322,33.8098,33.2588,33.7417,1776700.0],["2007-04-23",33.7479,33.946,33.7231,33.8532,979600.0],["2007-04-24",33.9584,33.9646,33.6303,33.8408,627700.0],["2007-04-25",33.8594,34.138,33.8036,34.1194,714600.0],["2007-04-26",34.0451,34.1441,33.785,33.9274,647400.0],["2007-04-27",33.8284,33.9212,33.6303,33.7603,589400.0],["2007-04-30",33.8222,34.2122,33.7603,34.0265,1597600.0],["2007-05-01",34.0203,34.1565,33.8346,34.0513,659300.0],["2007-05-02",34.0637,34.2556,34.0017,34.1999,691200.0],["2007-05-03",34.206,34.3608,34.107,34.2184,866600.0],["2007-05-04",34.2308,34.4413,34.1627,34.3918,719500.0],["2007-05-07",34.4475,34.6085,34.398,34.5899,449900.0],["2007-05-08",34.4661,34.6085,34.1379,34.2494,848400.0],["2007-05-09",34.2494,34.2679,33.946,34.0451,1552800.0],["2007-05-10",32.9554,33.1102,32.4539,32.7697,4118800.0],["2007-05-11",32.7078,32.813,32.3363,32.5283,1465400.0],["2007-05-14",32.4725,32.5963,32.2868,32.4106,1255200.0],["2007-05-15",32.3982,32.5592,32.2249,32.2435,1033800.0],["2007-05-16",32.2311,32.5283,32.1939,32.5283,730200.0],["2007-05-17",32.3735,32.392,32.033,32.0577,1216000.0],["2007-05-18",32.0887,32.1939,31.9896,32.0515,1074900.0],["2007-05-21",31.9772,32.4849,31.9153,32.2001,1912800.0],["2007-05-22",32.2311,32.4787,32.2001,32.3735,1096300.0],["2007-05-23",32.4606,32.5477,32.3112,32.3735,921000.0],["2007-05-24",32.3673,32.5042,32.305,32.305,1016800.0],["2007-05-25",32.4233,32.5788,32.361,32.5415,659500.0],["2007-05-29",32.5788,32.6846,32.3423,32.417,650700.0],["2007-05-30",32.2988,32.834,32.2054,32.834,1002200.0],["2007-05-31",32.61,32.9398,32.61,32.8029,984100.0],["2007-06-01",32.8527,33.0767,32.8215,33.0082,1061700.0],["2007-06-04",32.834,32.9024,32.4544,32.5228,1090400.0],["2007-06-05",32.5228,32.529,32.0374,32.1805,1023800.0],["2007-06-06",32.025,32.1059,31.6578,31.6578,1388000.0],["2007-06-07",31.552,32.0063,31.4275,31.4337,1695200.0],["2007-06-08",31.4524,31.8756,31.4524,31.8694,896300.0],["2007-06-11",31.8756,32.1308,31.8632,31.9254,1286600.0],["2007-06-12",31.6765,31.8632,31.4898,31.496,1403300.0],["2007-06-13",31.8071,31.8569,31.6018,31.8569,1248200.0],["2007-06-14",31.7636,31.8507,31.664,31.7014,974200.0],["2007-06-15",31.8134,31.888,31.7138,31.7822,956000.0],["2007-06-18",31.8507,32.2241,31.8258,31.8445,1028600.0],["2007-06-19",31.8258,31.832,31.6329,31.7138,556300.0],["2007-06-20",31.8009,31.9378,31.4337,31.4337,770500.0],["2007-06-21",31.4275,31.4835,31.2408,31.4524,1054700.0],["2007-06-22",31.2097,31.44,31.191,31.191,1699600.0],["2007-06-25",31.2159,31.3964,31.1537,31.2097,885700.0],["2007-06-26",31.2097,31.4711,31.0604,31.0604,1091300.0],["2007-06-27",31.0292,31.9814,30.9981,31.8569,1734100.0],["2007-06-28",31.8569,31.9192,31.6516,31.7076,1006200.0],["2007-06-29",31.72,31.8569,31.4587,31.5022,984100.0],["2007-07-02",31.6453,31.72,31.5395,31.664,638400.0],["2007-07-03",31.6765,31.7387,31.4275,31.5084,324300.0],["2007-07-05",31.4773,31.7076,31.3093,31.384,755500.0],["2007-07-06",31.3155,31.7387,31.2097,31.6267,765900.0],["2007-07-09",31.7138,31.7387,31.5022,31.5707,1031500.0],["2007-07-10",31.3031,31.4835,31.1661,31.1661,1311700.0],["2007-07-11",31.1786,31.4835,31.1164,31.4711,1458600.0],["2007-07-12",31.4773,31.6827,31.3466,31.6205,1408100.0],["2007-07-13",31.4586,31.9192,31.4462,31.8009,1773900.0],["2007-07-16",31.8196,31.832,31.4089,31.4586,1762100.0],["2007-07-17",31.552,31.552,31.1475,31.2159,1432800.0],["2007-07-18",31.1537,31.3155,30.8923,31.079,1435700.0],["2007-07-19",30.3385,30.8052,29.7846,30.1518,5034800.0],["2007-07-20",30.0833,30.1144,29.7223,29.7721,3878200.0],["2007-07-23",29.7846,29.8655,29.2618,29.4299,2760300.0],["2007-07-24",29.3614,29.853,29.3365,29.5294,3062700.0],["2007-07-25",29.5792,29.7659,29.4361,29.5605,2602500.0],["2007-07-26",29.4299,29.5543,28.7328,28.7826,3693800.0],["2007-07-27",28.8137,28.9133,28.5461,28.5648,2763500.0],["2007-07-30",28.6022,28.8013,28.235,28.7515,2965100.0],["2007-07-31",28.9382,29.1685,28.6457,28.6893,2333900.0],["2007-08-01",28.4466,28.9258,28.3532,28.8635,1874000.0],["2007-08-02",28.9693,29.0938,28.8387,29.0502,1765100.0],["2007-08-03",28.9444,28.9942,28.067,28.0981,2314700.0],["2007-08-06",28.1354,29.0253,27.9425,29.0253,2512500.0],["2007-08-07",28.9569,29.3552,28.7391,29.2618,2444200.0],["2007-08-08",29.405,30.3509,29.3552,30.1766,2743000.0],["2007-08-09",29.8717,30.1829,29.5108,29.5979,2457500.0],["2007-08-10",29.3614,29.4672,28.7826,29.3116,2122800.0],["2007-08-13",29.3303,29.4672,28.4715,28.988,1507700.0],["2007-08-14",29.0689,29.1374,28.7391,28.876,1165900.0],["2007-08-15",28.8698,29.3241,28.7889,29.044,1376900.0],["2007-08-16",28.7951,28.8884,27.4011,27.4695,3339500.0],["2007-08-17",28.1728,28.8013,27.9861,28.8013,2281500.0],["2007-08-20",29.0129,29.0253,28.291,28.4217,1388600.0],["2007-08-21",28.2101,28.4653,28.0981,28.3159,1182400.0],["2007-08-22",28.4838,29.8118,28.4211,29.154,3919000.0],["2007-08-23",29.1603,29.3733,28.8784,29.1917,935700.0],["2007-08-24",29.129,29.3169,28.9975,29.2668,561300.0],["2007-08-27",29.0225,29.4109,29.0225,29.1854,699100.0],["2007-08-28",29.0664,29.2668,28.4713,28.4963,821900.0],["2007-08-29",28.7406,29.0037,28.5026,28.9787,696300.0],["2007-08-30",28.6466,29.0162,28.5088,28.9035,845400.0],["2007-08-31",29.1729,29.2042,28.891,29.129,1085700.0],["2007-09-04",29.01,29.1353,28.9599,29.1165,857700.0],["2007-09-05",29.0914,29.0914,28.5464,28.6905,1153200.0],["2007-09-06",28.7782,28.9411,28.6404,28.7281,626400.0],["2007-09-07",28.4838,28.7218,28.2833,28.3084,791000.0],["2007-09-10",28.3836,28.465,28.1894,28.2833,768700.0],["2007-09-11",28.2833,28.5276,28.1956,28.5276,685900.0],["2007-09-12",28.3961,28.7531,28.3836,28.6091,484300.0],["2007-09-13",28.9223,28.9223,28.4149,28.5151,536800.0],["2007-09-14",28.3898,28.7093,28.3522,28.4023,656200.0],["2007-09-17",28.4086,28.5214,28.2207,28.371,698800.0],["2007-09-18",28.4149,28.7845,28.2332,28.7845,601800.0],["2007-09-19",28.8095,29.0664,28.6216,29.0413,908900.0],["2007-09-20",28.9411,29.0288,28.6842,28.7594,593300.0],["2007-09-21",29.0601,29.1916,28.7594,29.0977,1207700.0],["2007-09-24",29.0476,29.3294,28.9223,28.9223,1093400.0],["2007-09-25",28.9536,29.0726,28.5903,28.9098,807700.0],["2007-09-26",28.9724,29.1603,28.7281,28.8158,911400.0],["2007-09-27",28.8408,29.0914,28.7845,29.0037,608100.0],["2007-09-28",28.9724,29.2731,28.9097,29.0726,723000.0],["2007-10-01",29.129,29.6991,29.129,29.6991,928000.0],["2007-10-02",28.891,29.4422,28.3209,28.678,3310800.0],["2007-10-03",28.6968,28.7657,27.8636,27.8761,2863400.0],["2007-10-04",27.9826,28.346,27.5692,27.9263,2223500.0],["2007-10-05",27.7822,28.5339,27.6945,28.4462,2317200.0],["2007-10-08",28.4274,28.4399,27.8573,27.92,1815700.0],["2007-10-09",27.9701,28.9285,27.9012,28.8471,3437400.0],["2007-10-10",28.5965,28.7469,28.2958,28.4462,2576700.0],["2007-10-11",28.6153,28.6153,28.1267,28.1894,1250300.0],["2007-10-12",28.158,28.3522,28.0703,28.3522,831300.0],["2007-10-15",28.3522,28.4963,28.2081,28.3585,1189400.0],["2007-10-16",28.1894,28.2958,27.8135,27.8636,1226000.0],["2007-10-17",28.1267,28.1392,27.6569,27.7446,2287800.0],["2007-10-18",26.6922,27.4063,26.4792,26.9678,3701400.0],["2007-10-19",26.7172,26.8175,26.1221,26.1347,2860900.0],["2007-10-22",26.3414,26.4353,26.0595,26.4103,1983000.0],["2007-10-23",26.5606,26.5606,26.2725,26.4917,1390600.0],["2007-10-24",26.4228,26.4353,25.9217,26.3289,1202700.0],["2007-10-25",26.3915,26.498,26.0658,26.3101,1278700.0],["2007-10-26",26.4353,26.4416,25.8214,26.1221,1629000.0],["2007-10-29",26.1848,26.2537,25.9154,26.1221,1215100.0],["2007-10-30",25.953,26.8112,25.9342,26.6233,1950700.0],["2007-10-31",26.7172,27.1307,26.5418,27.0054,2558900.0],["2007-11-01",26.8613,26.9302,26.3163,26.3289,1705900.0],["2007-11-02",26.4353,26.4855,25.9279,26.1409,1411200.0],["2007-11-05",26.2036,26.2036,25.9029,25.978,2255400.0],["2007-11-06",26.0971,26.0971,25.928,25.9969,1989400.0],["2007-11-07",25.8716,25.9718,25.5208,25.5208,1398700.0],["2007-11-08",25.4644,25.7087,25.1825,25.7087,1790600.0],["2007-11-09",25.4205,26.0156,25.4205,25.7087,1524500.0],["2007-11-12",25.9968,26.3101,25.8465,25.8653,2105200.0],["2007-11-13",26.1159,26.3852,25.8966,26.3539,1944100.0],["2007-11-14",25.953,25.953,25.1825,25.1888,2746000.0],["2007-11-15",25.1386,25.2514,24.7377,24.8004,2089800.0],["2007-11-16",24.9382,25.1136,24.7189,25.0071,1741600.0],["2007-11-19",25.0879,25.0879,24.5262,24.5388,1728700.0],["2007-11-20",24.5262,24.665,24.3053,24.6019,1518900.0],["2007-11-21",24.2169,24.6713,24.1727,24.1727,1435300.0],["2007-11-23",24.2863,24.5451,24.2358,24.5451,378500.0],["2007-11-26",24.5956,24.665,24.2485,24.2485,1222900.0],["2007-11-27",24.2485,24.7471,24.2485,24.6776,1541800.0],["2007-11-28",24.8165,25.7127,24.6398,25.3782,3805300.0],["2007-11-29",25.3593,25.3593,25.1131,25.1952,1652400.0],["2007-11-30",25.4476,25.6875,24.9932,25.1889,1507200.0],["2007-12-03",25.0689,25.2394,24.8039,24.8859,1120500.0],["2007-12-04",24.9617,25.3466,24.867,25.1194,2138300.0],["2007-12-05",25.4034,25.5107,25.1636,25.4855,2052600.0],["2007-12-06",25.3908,25.6433,25.3845,25.5928,994200.0],["2007-12-07",25.6938,25.7127,25.3466,25.435,1262200.0],["2007-12-10",25.8011,25.8011,25.3656,25.4161,1357700.0],["2007-12-11",25.5044,25.5044,24.7155,24.7155,1963500.0],["2007-12-12",24.848,25.2267,24.3053,24.3621,2756300.0],["2007-12-13",24.2926,24.5072,24.2421,24.3999,1737400.0],["2007-12-14",24.4126,24.4757,24.1917,24.2674,2114800.0],["2007-12-17",24.2358,24.3936,24.1159,24.1412,1819700.0],["2007-12-18",24.2674,24.5703,24.1917,24.5514,1716400.0],["2007-12-19",24.6713,24.8102,24.381,24.5198,2999200.0],["2007-12-20",24.463,24.7723,24.463,24.6713,2384700.0],["2007-12-21",24.6208,24.9238,24.6208,24.8859,2438100.0],["2007-12-24",25.1068,25.1068,24.8165,25.0374,381200.0],["2007-12-26",25.05,25.0816,24.9301,25.0248,976700.0],["2007-12-27",25.0311,25.0311,24.6208,24.7786,2697200.0],["2007-12-28",24.7218,25.0248,24.6966,24.9112,1601800.0],["2007-12-31",24.8796,24.9427,24.7407,24.867,1807800.0],["2008-01-02",24.8985,24.8985,24.4252,24.4694,1697100.0],["2008-01-03",24.4315,24.7407,24.4315,24.5451,1951600.0],["2008-01-04",24.3873,24.665,24.299,24.3305,1904500.0],["2008-01-07",24.3999,24.4883,24.2548,24.3999,1527400.0],["2008-01-08",24.4694,24.5514,23.8698,23.895,1506900.0],["2008-01-09",23.7372,23.9076,23.4722,23.8824,1869600.0],["2008-01-10",23.7562,24.1159,23.6741,23.9329,1684100.0],["2008-01-11",23.9518,23.9518,23.428,23.6426,1377700.0],["2008-01-14",23.8761,23.8761,23.4785,23.5858,1388000.0],["2008-01-15",23.5479,23.5668,22.9104,22.9104,1714300.0],["2008-01-16",22.8536,23.6047,22.8473,23.4153,2321500.0],["2008-01-17",23.529,23.8445,23.3964,23.5163,2752500.0],["2008-01-18",23.7183,23.7435,23.024,23.1881,2410000.0],["2008-01-22",23.0745,23.1944,22.5822,22.639,2630300.0],["2008-01-23",22.6517,23.043,22.1531,22.9672,2813000.0],["2008-01-24",21.9006,23.51,21.4588,22.5191,4426600.0],["2008-01-25",22.6895,22.7337,21.1685,21.4841,5040300.0],["2008-01-28",21.5535,22.5949,21.3326,22.5949,3533100.0],["2008-01-29",22.5318,23.2954,22.374,23.1503,2826900.0],["2008-01-30",23.0935,23.2891,22.7148,22.8284,1950800.0],["2008-01-31",22.5444,22.9862,22.3172,22.8284,2349000.0],["2008-02-01",22.8158,23.1818,22.5318,22.7211,2865900.0],["2008-02-04",22.7211,22.8915,22.4308,22.4686,1267300.0],["2008-02-05",22.1594,22.3045,21.97,22.2099,1727900.0],["2008-02-06",22.3172,22.456,22.0899,22.1026,1225700.0],["2008-02-07",22.0268,22.3045,21.8312,22.0458,1704500.0],["2008-02-08",21.888,21.9574,21.5724,21.7239,1424900.0],["2008-02-11",21.7618,21.989,21.6355,21.9195,1458700.0],["2008-02-12",22.1846,22.7653,22.0458,22.7653,2911300.0],["2008-02-13",22.9799,22.9988,22.5444,22.639,1409600.0],["2008-02-14",22.6895,22.6895,22.4749,22.4876,1323000.0],["2008-02-15",22.4308,22.8095,22.3803,22.7148,2082800.0],["2008-02-19",22.7527,23.51,22.7337,23.3838,3803100.0],["2008-02-20",23.1944,23.5037,23.0177,23.4153,2098000.0],["2008-02-21",23.6368,23.6368,23.2741,23.2996,1959500.0],["2008-02-22",23.3505,23.4395,23.0641,23.4395,1256500.0],["2008-02-25",23.4077,24.203,23.255,24.1203,3526900.0],["2008-02-26",23.7576,24.0758,23.5413,23.9167,2380700.0],["2008-02-27",23.8213,23.9867,23.5986,23.7195,2321000.0],["2008-02-28",23.6113,23.6686,23.4841,23.5604,1233000.0],["2008-02-29",23.3568,23.8213,23.3568,23.5922,2267600.0],["2008-03-03",23.5731,23.5795,23.4204,23.5668,1588600.0],["2008-03-04",23.4141,23.6113,23.4077,23.5031,1391000.0],["2008-03-05",23.5413,23.8913,23.4268,23.6749,1803500.0],["2008-03-06",23.5159,23.5222,22.6633,22.6633,2221900.0],["2008-03-07",22.5297,22.6442,22.2116,22.3006,1705200.0],["2008-03-10",22.1161,22.6697,22.1161,22.4533,1306200.0],["2008-03-11",22.5424,23.1469,22.5424,23.1469,1804600.0],["2008-03-12",23.1914,23.5159,23.0323,23.4777,2135400.0],["2008-03-13",23.3377,23.5541,23.0387,23.4204,1881600.0],["2008-03-14",23.5413,23.6813,22.9242,23.1978,1987200.0],["2008-03-17",22.7524,23.1596,22.7524,22.8351,2360700.0],["2008-03-18",23.0641,23.2677,22.8224,23.1596,1596800.0],["2008-03-19",23.2232,23.8276,23.2232,23.4841,1826900.0],["2008-03-20",23.5159,24.2158,23.4141,24.1649,1815900.0],["2008-03-24",24.343,24.4639,23.9867,24.4321,1383500.0],["2008-03-25",24.3812,24.6484,24.3685,24.5848,1470500.0],["2008-03-26",24.3621,24.483,24.1012,24.2539,994300.0],["2008-03-27",24.2667,24.4512,24.2158,24.2667,1122000.0],["2008-03-28",24.4003,24.6039,23.9867,24.044,1021300.0],["2008-03-31",23.9358,24.0821,23.6877,23.9676,1879900.0],["2008-04-01",24.1458,24.9665,23.9422,24.9665,1724400.0],["2008-04-02",24.9411,25.1129,24.7693,24.8329,1020800.0],["2008-04-03",24.6929,24.8711,24.5593,24.782,720200.0],["2008-04-04",24.7757,24.922,24.7057,24.8329,932200.0],["2008-04-07",24.9665,25.0365,24.7947,24.9029,708500.0],["2008-04-08",24.8838,24.9156,24.6357,24.7693,527000.0],["2008-04-09",24.7693,25.0238,24.4703,24.4957,1542800.0],["2008-04-10",24.4448,24.5021,24.3048,24.4003,717600.0],["2008-04-11",24.1458,24.1458,22.7778,22.8351,3122000.0],["2008-04-14",22.7524,23.2805,22.7524,23.0196,1682100.0],["2008-04-15",23.1023,23.1023,22.7715,22.9242,1644000.0],["2008-04-16",23.0705,23.0705,22.8224,22.8987,2373800.0],["2008-04-17",22.7842,23.0323,22.7078,22.7078,1429800.0],["2008-04-18",22.9051,23.0451,22.4724,22.606,1891900.0],["2008-04-21",22.5997,22.8096,22.587,22.7524,1652300.0],["2008-04-22",22.7015,22.7842,22.4279,22.5297,1194300.0],["2008-04-23",22.4343,22.6188,22.2179,22.4152,1703100.0],["2008-04-24",22.4851,22.6188,21.7916,22.1098,2093100.0],["2008-04-25",22.1797,22.1797,21.9507,22.1034,1391000.0],["2008-04-28",23.0514,23.7258,22.956,23.1278,4149800.0],["2008-04-29",23.1278,24.133,23.1023,23.7704,3721300.0],["2008-04-30",23.904,24.114,23.7258,23.7831,1738700.0],["2008-05-01",23.7958,24.4703,23.7958,24.3812,1858200.0],["2008-05-02",24.5593,24.6611,24.1394,24.2857,1361500.0],["2008-05-05",24.2412,24.4257,24.0758,24.3176,924000.0],["2008-05-06",24.3557,24.4512,24.0185,24.3748,1075100.0],["2008-05-07",24.4385,24.483,24.1521,24.1839,1158000.0],["2008-05-08",23.9422,24.114,23.6813,23.8849,2570000.0],["2008-05-09",23.7449,23.764,23.3568,23.535,1460900.0],["2008-05-12",23.5986,23.694,23.465,23.6686,810900.0],["2008-05-13",23.6813,23.8467,23.5541,23.694,723400.0],["2008-05-14",23.7322,23.8595,23.5986,23.7068,974800.0],["2008-05-15",23.7004,23.8658,23.5604,23.7513,1215400.0],["2008-05-16",23.8404,23.9167,23.5668,23.8404,962400.0],["2008-05-19",23.8022,24.1649,23.7068,23.9549,980800.0],["2008-05-20",23.9104,23.9295,23.5477,23.6813,769400.0],["2008-05-21",23.866,23.866,23.3208,23.3273,943400.0],["2008-05-22",23.3337,23.6672,23.2439,23.6223,757000.0],["2008-05-23",23.5966,23.5966,23.2054,23.417,1118200.0],["2008-05-27",23.3786,25.8351,23.3721,25.6106,8369200.0],["2008-05-28",25.4631,25.6555,24.6613,24.9115,3616900.0],["2008-05-29",24.9884,26.1365,24.6934,25.803,4310000.0],["2008-05-30",25.6298,25.7838,25.059,25.136,3388600.0],["2008-06-02",25.0205,25.0462,24.6357,24.9628,2161100.0],["2008-06-03",24.6357,24.9051,24.501,24.5972,2028400.0],["2008-06-04",24.6229,24.8858,24.5138,24.7575,1138100.0],["2008-06-05",24.9179,24.982,24.4818,24.7511,1625300.0],["2008-06-06",24.501,24.5651,24.0264,24.0264,1330400.0],["2008-06-09",24.0328,24.2893,23.7826,23.9302,1205800.0],["2008-06-10",23.8532,24.4369,23.8532,24.129,1186500.0],["2008-06-11",24.0007,24.3278,23.7377,23.7377,1381000.0],["2008-06-12",23.9622,24.1546,23.7057,23.8275,952800.0],["2008-06-13",24.0007,24.5844,23.7634,24.5844,1728200.0],["2008-06-16",24.4689,24.4689,22.8847,23.0066,4411100.0],["2008-06-17",23.4042,23.4299,22.5383,22.5448,3603500.0],["2008-06-18",22.5127,22.8077,22.0188,22.1086,2962800.0],["2008-06-19",21.9611,22.2754,21.9611,22.0637,1796300.0],["2008-06-20",21.9803,22.1279,21.5891,21.6468,2661900.0],["2008-06-23",21.634,21.8008,21.3967,21.448,1675300.0],["2008-06-24",21.3582,21.4736,21.1722,21.3646,1221600.0],["2008-06-25",21.4801,21.6853,21.3454,21.5057,1389400.0],["2008-06-26",21.3133,21.3646,21.0952,21.0952,1327900.0],["2008-06-27",21.1786,21.1786,20.8323,20.8323,1702900.0],["2008-06-30",20.9156,21.262,20.8258,21.0247,1311900.0],["2008-07-01",21.0375,21.0375,20.7232,20.9477,1274100.0],["2008-07-02",21.0247,21.0439,20.8194,20.9605,1252500.0],["2008-07-03",21.0439,21.262,20.9605,21.0824,908700.0],["2008-07-07",21.1273,21.5891,21.0824,21.4223,1760100.0],["2008-07-08",21.4031,21.6725,21.2748,21.6532,1320000.0],["2008-07-09",21.6019,21.8328,21.4865,21.557,985200.0],["2008-07-10",21.5955,21.6212,21.3454,21.5891,984600.0],["2008-07-11",21.3646,21.6661,21.2812,21.4929,1107300.0],["2008-07-14",21.5506,21.9419,21.4801,21.7815,1204800.0],["2008-07-15",21.6212,21.7751,21.2363,21.448,1631800.0],["2008-07-16",21.4031,21.9354,21.4031,21.82,1605500.0],["2008-07-17",21.8906,22.4486,21.6148,22.3395,2087300.0],["2008-07-18",22.5191,22.5191,22.0124,22.4486,1456400.0],["2008-07-21",22.5383,22.5383,21.8713,22.0765,1075800.0],["2008-07-22",22.083,22.4486,21.9547,22.4165,887000.0],["2008-07-23",22.8013,23.6928,22.6538,23.6351,2369300.0],["2008-07-24",23.6287,23.8724,23.1605,23.2375,1473800.0],["2008-07-25",23.3337,23.6031,23.2118,23.3016,1260300.0],["2008-07-28",23.2054,23.3016,23.0515,23.1028,941500.0],["2008-07-29",23.1477,23.6608,23.1284,23.5774,1329900.0],["2008-07-30",23.68,23.8147,23.4171,23.7057,989000.0],["2008-07-31",23.6095,23.6928,23.3144,23.5838,1269600.0],["2008-08-01",23.6672,23.6672,23.0258,23.3786,719800.0],["2008-08-04",23.3401,23.7634,23.3337,23.6544,792400.0],["2008-08-05",23.8788,24.1162,23.7313,24.1162,845200.0],["2008-08-06",24.0905,26.0596,23.8724,25.803,4434400.0],["2008-08-07",25.6042,26.5085,25.0526,25.9634,4114800.0],["2008-08-08",25.8479,26.0275,25.4887,26.0275,2231800.0],["2008-08-11",25.9569,26.6368,25.6747,26.5149,2730400.0],["2008-08-12",26.438,26.6112,26.0724,26.2007,1667600.0],["2008-08-13",26.0403,26.3931,25.8928,26.1558,1181100.0],["2008-08-14",26.066,26.6496,25.8736,26.4187,839100.0],["2008-08-15",26.4252,26.8613,26.4187,26.6945,1501800.0],["2008-08-18",24.0649,24.8473,23.9237,24.1867,5955600.0],["2008-08-19",24.1097,24.315,23.943,24.238,2891800.0],["2008-08-20",24.238,24.3791,23.9879,24.3022,1829800.0],["2008-08-21",24.2944,24.3009,23.8936,24.1134,1833500.0],["2008-08-22",24.2427,24.3138,24.0746,24.2039,963500.0],["2008-08-25",24.1522,24.2427,23.6027,23.6609,1156400.0],["2008-08-26",23.5186,23.7255,23.273,23.4217,1327100.0],["2008-08-27",23.2665,23.6997,23.2665,23.5962,1197000.0],["2008-08-28",23.6932,23.8354,23.4669,23.6285,1195800.0],["2008-08-29",23.5316,23.6221,23.3053,23.3312,971800.0],["2008-09-02",23.5768,24.2362,23.5768,23.7643,1182800.0],["2008-09-03",23.7643,23.9582,23.6738,23.8096,1266800.0],["2008-09-04",23.6479,24.0682,23.5057,23.5445,1395300.0],["2008-09-05",23.5057,24.4431,23.5057,24.3849,1859900.0],["2008-09-08",24.5077,25.1671,24.5077,25.1671,1633400.0],["2008-09-09",25.2447,25.652,24.9344,24.9344,1862100.0],["2008-09-10",25.193,25.3029,24.637,24.9667,2575400.0],["2008-09-11",24.4496,26.2791,24.4496,26.2015,3443700.0],["2008-09-12",26.0787,26.6928,25.7878,26.5635,3484100.0],["2008-09-15",26.111,26.1756,25.2577,25.5356,3384500.0],["2008-09-16",25.2124,26.0593,25.2124,25.9817,1637900.0],["2008-09-17",25.6455,26.6476,24.5336,25.7554,3063200.0],["2008-09-18",25.9946,27.669,25.833,27.6237,3424900.0],["2008-09-19",28.0439,28.0439,25.7942,26.3114,2939000.0],["2008-09-22",26.3567,28.6516,26.2209,27.475,5460400.0],["2008-09-23",27.2811,28.3866,26.8157,26.9256,3459100.0],["2008-09-24",26.9256,26.9256,25.5227,26.1821,2875400.0],["2008-09-25",26.4213,27.0225,26.1627,26.6023,1645800.0],["2008-09-26",26.3114,26.7833,25.917,26.5441,1297700.0],["2008-09-29",26.2338,26.4084,25.1736,25.2189,2601400.0],["2008-09-30",25.3352,25.9688,25.1025,25.5615,1629500.0],["2008-10-01",25.4775,26.2144,25.1607,25.8589,1463500.0],["2008-10-02",25.7425,25.8201,25.0314,25.1865,1736900.0],["2008-10-03",25.4063,25.7425,25.1025,25.1865,1231300.0],["2008-10-06",24.7663,25.1283,23.9324,24.0487,2479200.0],["2008-10-07",24.469,24.7599,24.0035,24.2492,2313600.0],["2008-10-08",24.2944,24.637,23.8289,24.0552,2870500.0],["2008-10-09",24.4043,24.4754,22.4972,22.5295,2335600.0],["2008-10-10",21.7926,23.3312,21.3142,22.3033,3900600.0],["2008-10-13",22.9239,23.176,22.2128,23.176,2292800.0],["2008-10-14",23.8613,24.2556,21.9865,22.4196,2418600.0],["2008-10-15",22.4843,22.4843,21.3142,21.3142,2812200.0],["2008-10-16",22.5683,23.092,21.4564,22.7817,3855500.0],["2008-10-17",22.355,23.3376,21.9154,22.7558,1758900.0],["2008-10-20",23.0273,23.1954,22.4778,23.0467,1612100.0],["2008-10-21",22.8463,23.719,22.7558,23.2019,1371200.0],["2008-10-22",23.1437,23.3829,22.0835,22.5166,1593500.0],["2008-10-23",22.5166,23.3182,22.1481,22.9368,1798800.0],["2008-10-24",21.6568,22.4714,21.4241,21.715,2065400.0],["2008-10-27",21.5146,21.9025,21.3336,21.3724,1616100.0],["2008-10-28",21.7344,23.2471,21.4499,23.2471,2182600.0],["2008-10-29",23.2277,23.6803,22.7687,22.9045,1824200.0],["2008-10-30",23.4087,23.913,23.2859,23.7578,1172100.0],["2008-10-31",23.6609,24.3655,23.6609,24.0746,1395200.0],["2008-11-03",23.9712,24.4625,23.6803,24.4172,970100.0],["2008-11-04",24.7599,25.0508,24.3332,24.7146,1462800.0],["2008-11-05",24.5078,24.5078,23.5962,23.6932,1075900.0],["2008-11-06",23.5962,23.9776,22.6976,22.8075,1067900.0],["2008-11-07",23.0015,23.6027,22.7881,23.6027,998800.0],["2008-11-10",23.8871,24.2362,23.1308,23.4734,814800.0],["2008-11-11",23.3182,23.538,22.8075,23.0661,847400.0],["2008-11-12",22.7881,23.1502,22.4908,22.5489,1260200.0],["2008-11-13",22.6394,23.7514,22.0447,23.7514,1782300.0],["2008-11-14",23.37,24.1651,23.2019,23.2471,952400.0],["2008-11-17",23.0596,23.1566,22.1804,22.1804,1445100.0],["2008-11-18",21.8507,22.7817,21.6827,22.4326,1611700.0],["2008-11-19",22.3873,23.0015,21.8249,21.8378,1240100.0],["2008-11-20",21.7021,22.5037,21.1332,21.2107,1785000.0],["2008-11-21",21.7053,22.6317,20.9419,22.6317,2107900.0],["2008-11-24",22.8991,23.8321,22.4098,23.5842,1380300.0],["2008-11-25",23.943,23.943,21.9727,22.7817,1724800.0],["2008-11-26",22.4359,22.736,21.8423,22.7165,1488000.0],["2008-11-28",22.6773,23.5385,22.6578,23.4863,742200.0],["2008-12-01",22.9579,23.3428,22.325,22.3316,1303600.0],["2008-12-02",22.6969,22.984,22.2924,22.984,1435900.0],["2008-12-03",22.5599,23.0949,22.4555,23.0688,1391800.0],["2008-12-04",22.8665,23.2319,22.2467,22.462,1214900.0],["2008-12-05",22.2728,22.5925,21.6922,22.5925,1451500.0],["2008-12-08",22.9579,23.271,22.6317,23.0949,1245000.0],["2008-12-09",22.6382,23.1666,22.6382,22.8013,1229000.0],["2008-12-10",22.8274,23.2841,22.7295,23.2253,1163100.0],["2008-12-11",22.984,23.5515,22.9448,22.9905,946200.0],["2008-12-12",22.4686,23.4537,22.4686,23.2645,1267600.0],["2008-12-15",23.4211,23.4537,22.8665,23.0818,1137400.0],["2008-12-16",23.408,23.9299,23.0427,23.9299,1236300.0],["2008-12-17",23.4928,23.8973,23.4602,23.5776,1063000.0],["2008-12-18",23.8125,24.1191,23.0166,23.1471,1740200.0],["2008-12-19",23.2319,23.4667,22.8535,22.8731,1352700.0],["2008-12-22",22.8209,23.2253,22.5142,22.8796,932000.0],["2008-12-23",23.0557,23.2775,22.6773,22.7752,640100.0],["2008-12-24",22.8143,23.0688,22.7948,22.8665,271200.0],["2008-12-26",22.847,23.0557,22.6251,22.7621,441600.0],["2008-12-29",22.723,22.723,22.188,22.4425,1228600.0],["2008-12-30",22.5403,23.0557,22.5403,23.0557,869400.0],["2008-12-31",23.0949,23.1079,22.6643,22.6643,1467400.0],["2009-01-02",22.9057,23.4863,22.6056,23.3623,826600.0],["2009-01-05",23.2906,23.4863,22.9709,23.1536,1377200.0],["2009-01-06",23.2384,23.532,22.9448,23.4667,1446400.0],["2009-01-07",23.1471,23.4276,23.0231,23.1079,784200.0],["2009-01-08",22.984,23.0557,22.6969,22.9252,1006000.0],["2009-01-09",22.9187,22.9187,22.4425,22.4555,806300.0],["2009-01-12",22.3772,22.8404,22.2011,22.7491,869300.0],["2009-01-13",22.7491,22.9187,22.5338,22.7491,960500.0],["2009-01-14",22.5534,22.7099,22.051,22.2533,859400.0],["2009-01-15",22.2272,22.4751,21.8553,22.4751,915000.0],["2009-01-16",22.6904,23.1601,22.6121,22.8535,1054600.0],["2009-01-20",22.7817,23.0818,22.0641,22.1032,1204700.0],["2009-01-21",22.4099,22.4099,21.7248,22.1032,1353300.0],["2009-01-22",22.6838,23.0035,22.4098,22.8665,2232000.0],["2009-01-23",22.6512,22.9318,22.5729,22.7948,1675200.0],["2009-01-26",22.8274,23.0622,22.7687,22.8991,2181300.0],["2009-01-27",23.4863,24.5628,23.4733,24.4518,3282800.0],["2009-01-28",24.5758,24.7846,24.2496,24.367,2475000.0],["2009-01-29",24.3018,24.889,24.2822,24.6867,1830200.0],["2009-01-30",24.5758,24.9411,24.093,24.3214,2745900.0],["2009-02-02",24.1387,24.1387,23.5124,23.806,1673900.0],["2009-02-03",23.7929,24.3475,23.6037,24.1387,3760600.0],["2009-02-04",24.1452,24.2692,23.5646,23.7864,1761000.0],["2009-02-05",23.6951,23.9104,23.545,23.7929,1793400.0],["2009-02-06",23.7603,24.5171,23.6624,24.4518,2918400.0],["2009-02-09",24.4192,24.5301,23.7407,23.943,2058500.0],["2009-02-10",23.8255,23.943,23.258,23.3558,1395300.0],["2009-02-11",22.8339,23.5581,22.8339,23.4602,1116000.0],["2009-02-12",23.2123,23.8386,22.873,23.8386,1801200.0],["2009-02-13",23.9038,24.2431,23.6951,24.0539,3059000.0],["2009-02-17",23.4211,23.4211,22.6708,22.7621,2343000.0],["2009-02-18",22.9709,22.9709,22.4947,22.6969,1582800.0],["2009-02-19",22.8926,23.2841,22.3185,22.8535,1182900.0],["2009-02-20",22.5077,23.0622,22.3772,22.599,1611000.0],["2009-02-23",22.9333,22.9333,22.1173,22.1897,1560600.0],["2009-02-24",22.295,22.5319,22.1042,22.4595,1798500.0],["2009-02-25",22.3477,22.782,22.2226,22.4661,3505100.0],["2009-02-26",22.6635,22.7425,21.966,21.9792,2450100.0],["2009-02-27",21.7159,22.4727,21.7159,22.17,2180500.0],["2009-03-02",21.8804,22.4069,21.7159,22.0581,2021700.0],["2009-03-03",22.1568,22.374,21.6633,21.7751,1761300.0],["2009-03-04",21.9989,22.2226,21.5843,21.9923,1424900.0],["2009-03-05",21.9068,21.9068,20.5183,20.7223,2923300.0],["2009-03-06",20.8341,21.1171,20.6499,21.0513,2306500.0],["2009-03-09",20.7288,21.2553,20.3077,20.334,3525700.0],["2009-03-10",20.6433,20.7617,19.9194,20.2353,3649200.0],["2009-03-11",20.6959,20.7617,20.334,20.3603,2334400.0],["2009-03-12",20.3603,21.229,20.3603,21.1895,1690700.0],["2009-03-13",21.3079,21.9068,21.1632,21.8541,1966000.0],["2009-03-16",22.0186,22.1831,21.7422,21.9068,1785600.0],["2009-03-17",21.8739,23.111,21.683,23.0584,3435300.0],["2009-03-18",22.9926,23.4861,22.6438,23.1637,2207200.0],["2009-03-19",23.1373,23.3216,22.703,22.9926,1515600.0],["2009-03-20",22.9991,23.394,22.9728,22.986,1948800.0],["2009-03-23",23.0847,23.8349,23.032,23.8349,1793600.0],["2009-03-24",23.8349,23.8678,23.1965,23.3018,1467600.0],["2009-03-25",22.8675,23.0518,22.4332,23.0123,2734000.0],["2009-03-26",23.0452,23.1505,22.5385,23.0979,1776300.0],["2009-03-27",22.8215,23.2295,22.703,22.9991,1461700.0],["2009-03-30",22.6109,22.9399,22.578,22.861,1269400.0],["2009-03-31",23.0584,23.1176,22.4398,22.8675,1436200.0],["2009-04-01",22.6767,23.3084,22.5056,23.2492,1155700.0],["2009-04-02",23.5651,23.6901,23.315,23.44,1106400.0],["2009-04-03",23.4071,23.7954,23.2163,23.7822,1370900.0],["2009-04-06",23.6572,23.848,23.4598,23.6572,1101500.0],["2009-04-07",23.3676,23.5322,23.0847,23.2031,1014600.0],["2009-04-08",23.3611,23.8678,22.8939,23.802,1312900.0],["2009-04-09",23.9533,24.1113,23.7756,24.0718,1226500.0],["2009-04-13",23.9665,24.0586,23.6111,23.7493,896600.0],["2009-04-14",23.4729,23.5058,23.1242,23.4006,742200.0],["2009-04-15",23.269,23.6901,23.1637,23.6177,773100.0],["2009-04-16",23.6901,23.7954,23.2229,23.6835,1186700.0],["2009-04-17",23.7822,23.8744,23.4795,23.5848,2169900.0],["2009-04-20",23.2821,23.7822,23.2821,23.5848,2458200.0],["2009-04-21",23.5058,23.7822,23.3018,23.4269,2331800.0],["2009-04-22",23.394,24.0915,23.3282,23.7296,2326500.0],["2009-04-23",24.6772,24.8944,24.1376,24.6443,3075600.0],["2009-04-24",24.7627,24.7627,23.7296,23.8085,1490100.0],["2009-04-27",23.6309,24.1178,23.5256,23.598,1571400.0],["2009-04-28",23.3479,24.1573,23.3479,23.6638,2439200.0],["2009-04-29",23.7625,24.0652,23.6704,23.8349,1197100.0],["2009-04-30",23.8415,24.0849,23.6177,23.7822,2206600.0],["2009-05-01",23.8415,23.8678,23.44,23.4993,1349400.0],["2009-05-04",23.677,23.8415,23.3677,23.8415,1313000.0],["2009-05-05",23.7559,24.0126,23.5453,23.5782,1187600.0],["2009-05-06",23.723,23.723,23.1637,23.2689,1296900.0],["2009-05-07",23.3742,23.3874,23.0057,23.1176,1254400.0],["2009-05-08",23.2689,23.3611,23.0057,23.1768,1070500.0],["2009-05-11",22.907,23.3742,22.907,23.2821,1419100.0],["2009-05-12",23.2887,23.5717,23.2492,23.4993,1113900.0],["2009-05-13",23.3611,23.4532,23.1307,23.1768,919500.0],["2009-05-14",23.3479,23.4203,22.9926,23.1637,1057800.0],["2009-05-15",23.0781,23.236,22.9333,23.2163,1170400.0],["2009-05-18",23.2755,23.3611,23.1176,23.3545,1102700.0],["2009-05-19",23.2821,23.5914,23.1505,23.519,1391300.0],["2009-05-20",23.6305,23.73,23.2854,23.2987,2319400.0],["2009-05-21",23.2456,23.3053,22.9072,23.1394,1104600.0],["2009-05-22",23.1328,23.3319,23.0532,23.1461,1309900.0],["2009-05-26",23.1195,23.4779,22.8275,23.4181,1385200.0],["2009-05-27",23.3783,23.438,22.9934,23.0598,1119500.0],["2009-05-28",23.2124,23.239,22.8806,23.1925,919200.0],["2009-05-29",23.2124,23.3717,22.9868,23.3717,1211800.0],["2009-06-01",23.5575,23.6438,23.385,23.5177,1172100.0],["2009-06-02",23.4314,23.8362,23.3651,23.7234,1655000.0],["2009-06-03",23.5575,23.73,23.4181,23.6504,1272100.0],["2009-06-04",23.5774,23.7101,23.2124,23.3186,1187900.0],["2009-06-05",23.4911,23.4911,23.0731,23.1394,1014000.0],["2009-06-08",23.1461,23.5243,23.1262,23.3783,1382500.0],["2009-06-09",23.3916,23.584,23.3319,23.4447,1067400.0],["2009-06-10",23.4978,23.6438,23.0731,23.2456,1104700.0],["2009-06-11",23.2987,23.584,23.1593,23.3651,887600.0],["2009-06-12",23.2323,23.5243,23.1593,23.4845,581000.0],["2009-06-15",23.3916,23.3916,22.8408,22.8806,1172100.0],["2009-06-16",23.0133,23.0133,22.4427,22.4692,1262000.0],["2009-06-17",22.4825,22.728,22.363,22.6351,735300.0],["2009-06-18",22.6218,23.0266,22.6086,22.9603,940600.0],["2009-06-19",23.3451,23.3982,23.0664,23.0731,1893600.0],["2009-06-22",22.874,23.2058,22.874,23.0266,1259100.0],["2009-06-23",23.1262,23.2124,22.9603,23.1195,1317800.0],["2009-06-24",23.2655,23.5177,23.1394,23.5044,1252900.0],["2009-06-25",23.4779,24.0552,23.239,24.0552,1456100.0],["2009-06-26",23.9556,24.0618,23.7367,23.8827,1396000.0],["2009-06-29",23.876,23.9756,23.7898,23.9092,738200.0],["2009-06-30",23.9291,23.949,23.604,23.8893,918500.0],["2009-07-01",24.0286,24.46,23.7433,24.4467,1453500.0],["2009-07-02",24.1879,24.3737,24.0021,24.2078,1026200.0],["2009-07-06",24.1149,24.679,24.0552,24.6591,945800.0],["2009-07-07",24.5263,24.6591,24.2145,24.3007,1264200.0],["2009-07-08",24.3273,24.606,24.1348,24.5595,1273000.0],["2009-07-09",24.4865,24.6524,24.314,24.4733,1024500.0],["2009-07-10",24.4334,24.5197,24.2144,24.3405,840800.0],["2009-07-13",24.3538,24.5529,24.2874,24.4666,1204300.0],["2009-07-14",24.6126,24.9311,24.4666,24.9179,1135900.0],["2009-07-15",25.1567,25.1833,24.8913,25.17,773100.0],["2009-07-16",25.1302,25.4089,25.0638,25.3691,932000.0],["2009-07-17",25.3625,25.5615,25.2297,25.3293,996900.0],["2009-07-20",25.4288,25.4753,25.024,25.4222,935200.0],["2009-07-21",25.6213,25.7473,25.3226,25.6146,738900.0],["2009-07-22",25.6213,25.9597,25.5947,25.8469,1146200.0],["2009-07-23",26.9219,28.0367,26.5967,27.7381,3473800.0],["2009-07-24",27.1077,27.5258,26.6432,27.1873,2712400.0],["2009-07-27",26.8954,27.1741,26.683,27.1343,1154100.0],["2009-07-28",27.0347,27.4992,26.8954,27.2935,1177000.0],["2009-07-29",27.1873,27.2072,26.7759,26.8754,1330600.0],["2009-07-30",26.9617,27.0878,26.6697,26.6697,1054400.0],["2009-07-31",26.6963,26.829,26.464,26.5105,1448500.0],["2009-08-03",26.6167,26.6565,26.1986,26.4441,1125800.0],["2009-08-04",26.5237,26.7095,26.1455,26.2318,1495600.0],["2009-08-05",26.192,26.265,25.8137,25.8668,1261400.0],["2009-08-06",25.9332,26.1322,25.7142,25.8071,1182100.0],["2009-08-07",25.9265,26.0592,25.8137,25.973,1054700.0],["2009-08-10",25.973,25.9796,25.7142,25.8137,652200.0],["2009-08-11",25.6611,25.8203,25.5814,25.7739,955200.0],["2009-08-12",25.7739,25.9199,25.4686,25.4686,1036400.0],["2009-08-13",25.4819,25.7473,25.4023,25.7407,1105500.0],["2009-08-14",25.6743,25.9464,25.608,25.8402,1081700.0],["2009-08-17",25.608,25.6743,25.3359,25.535,1158300.0],["2009-08-18",25.5217,26.0659,25.4819,25.8867,1252000.0],["2009-08-19",25.7208,26.0858,25.7208,26.0592,710600.0],["2009-08-20",26.0791,26.1455,25.9199,26.1256,627200.0],["2009-08-21",26.4051,26.5856,26.1309,26.5188,830000.0],["2009-08-24",26.4586,26.5054,26.1309,26.3248,789200.0],["2009-08-25",26.278,26.3917,26.0975,26.2179,615600.0],["2009-08-26",26.2045,26.3248,26.0975,26.2179,708400.0],["2009-08-27",26.1978,26.2647,25.8835,26.0507,635800.0],["2009-08-28",26.1376,26.1376,25.8434,26.044,786400.0],["2009-08-31",25.9972,26.258,25.8702,26.2312,725700.0],["2009-09-01",26.1309,26.2312,25.6428,25.6829,1338300.0],["2009-09-02",25.6763,25.81,25.5693,25.7231,740000.0],["2009-09-03",25.7565,25.8434,25.489,25.81,715900.0],["2009-09-04",25.7699,25.8568,25.5693,25.83,1690100.0],["2009-09-08",26.0708,26.3182,25.596,26.1644,2376800.0],["2009-09-09",26.2914,27.8694,26.2647,27.0737,5494900.0],["2009-09-10",27.1674,27.2543,26.7996,27.0671,1283300.0],["2009-09-11",27.047,27.047,26.7461,26.9066,1137500.0],["2009-09-14",26.5856,26.8397,26.3717,26.5856,1635500.0],["2009-09-15",26.6191,26.6391,26.1577,26.4452,4471700.0],["2009-09-16",26.4519,26.5254,26.1109,26.3382,1607700.0],["2009-09-17",26.2513,26.3248,25.9638,26.0106,2916300.0],["2009-09-18",26.0908,26.5121,25.9103,26.4853,2301700.0],["2009-09-21",26.365,26.4519,26.151,26.3315,982800.0],["2009-09-22",26.3783,26.4051,26.0774,26.2446,1375800.0],["2009-09-23",26.3382,26.5321,26.2112,26.2179,1091200.0],["2009-09-24",26.2379,26.365,26.0775,26.1109,889300.0],["2009-09-25",26.1176,26.258,25.9504,26.0775,1180200.0],["2009-09-28",26.0975,26.4118,26.0908,26.2246,1347600.0],["2009-09-29",26.2513,26.3382,26.0306,26.1109,1295400.0],["2009-09-30",26.0841,26.1644,25.703,25.9838,1394800.0],["2009-10-01",25.8434,26.7662,25.7431,26.6391,3317300.0],["2009-10-02",26.3783,26.5923,26.2647,26.4385,1908200.0],["2009-10-05",26.5054,26.5054,25.9571,26.2847,1413200.0],["2009-10-06",26.278,26.5321,26.1443,26.3984,964700.0],["2009-10-07",26.4519,26.4519,26.1176,26.3315,907000.0],["2009-10-08",26.4118,26.5589,26.1443,26.5254,1541200.0],["2009-10-09",26.4586,26.706,26.2446,26.6792,944400.0],["2009-10-12",26.6726,26.7662,26.4252,26.5589,845300.0],["2009-10-13",26.4519,26.5455,26.258,26.3449,994200.0],["2009-10-14",26.5388,26.5388,26.3249,26.4586,814800.0],["2009-10-15",26.3583,26.599,26.3516,26.5723,1006500.0],["2009-10-16",26.4586,26.6659,26.258,26.4987,1288600.0],["2009-10-19",26.5188,26.6592,26.4051,26.4853,1643700.0],["2009-10-20",26.5589,27.3813,26.3516,27.3345,2146700.0],["2009-10-21",27.3211,27.8293,27.154,27.1941,2581500.0],["2009-10-22",27.3613,27.3613,25.0143,26.2981,6154600.0],["2009-10-23",26.1777,26.2513,25.1748,25.4489,2839800.0],["2009-10-26",25.5492,25.7097,25.128,25.3954,1894100.0],["2009-10-27",25.5225,25.7899,25.3152,25.5826,1874200.0],["2009-10-28",25.5158,25.8234,25.4422,25.4489,1517400.0],["2009-10-29",25.5492,25.7164,25.3018,25.7097,1105600.0],["2009-10-30",25.7231,25.7699,25.2483,25.2684,1684700.0],["2009-11-02",25.3018,25.5893,25.2149,25.3486,1039200.0],["2009-11-03",25.3954,25.3954,24.7535,24.9875,2161500.0],["2009-11-04",25.0277,25.255,24.8939,24.9274,1498200.0],["2009-11-05",25.0009,25.2283,24.7067,24.9274,3269200.0],["2009-11-06",24.8739,25.2416,24.8538,25.1547,1568500.0],["2009-11-09",25.2483,25.3286,25.0277,25.3085,1483900.0],["2009-11-10",25.2884,25.5626,25.2884,25.4556,1109500.0],["2009-11-11",25.5425,25.5693,25.3152,25.4757,1084800.0],["2009-11-12",25.4355,25.4957,25.2216,25.2617,1257000.0],["2009-11-13",25.2951,25.5827,25.1881,25.5559,1607500.0],["2009-11-16",25.6094,25.9504,25.5225,25.8835,1777700.0],["2009-11-17",25.8568,25.8568,25.4021,25.6829,2479400.0],["2009-11-18",25.576,25.576,25.0812,25.1614,2405300.0],["2009-11-19",25.1547,25.1547,24.7201,24.8337,1854500.0],["2009-11-20",24.8806,25.128,24.7602,24.8605,1611000.0],["2009-11-23",25.1625,25.1625,24.4412,24.5289,2280300.0],["2009-11-24",24.3941,24.7985,24.3806,24.7109,1489600.0],["2009-11-25",24.7783,24.7783,24.1918,24.2255,1846000.0],["2009-11-27",23.9964,24.1447,23.7402,23.9964,732200.0],["2009-11-30",24.0098,24.0098,23.7941,23.8413,2286100.0],["2009-12-01",23.9694,24.2592,23.9694,24.1851,1461200.0],["2009-12-02",24.2997,24.4345,24.1447,24.2997,1314200.0],["2009-12-03",24.2323,24.4008,24.0638,24.1986,1077100.0],["2009-12-04",24.2323,24.475,24.1312,24.2593,1545100.0],["2009-12-07",24.2323,24.3132,24.1177,24.2121,1159100.0],["2009-12-08",24.1379,24.1716,23.7874,23.9829,872700.0],["2009-12-09",24.0301,24.0301,23.72,23.8144,955100.0],["2009-12-10",23.9424,24.2053,23.902,23.9829,1034100.0],["2009-12-11",24.0907,24.603,24.0907,24.2795,1325500.0],["2009-12-14",24.7715,24.7715,24.3267,24.3536,1014600.0],["2009-12-15",24.4412,24.4682,24.266,24.3199,929600.0],["2009-12-16",24.3671,24.5356,24.2862,24.3267,959700.0],["2009-12-17",24.3132,24.3132,23.9357,24.0436,950200.0],["2009-12-18",24.0503,24.2188,23.6256,23.7874,1699800.0],["2009-12-21",23.7604,24.0638,23.7604,23.9627,745400.0],["2009-12-22",23.9559,24.394,23.9289,24.394,1097700.0],["2009-12-23",24.4345,24.5693,24.2997,24.5086,476100.0],["2009-12-24",24.5087,24.603,24.4008,24.5895,190700.0],["2009-12-28",24.5289,24.6569,24.4749,24.6502,448900.0],["2009-12-29",24.6772,24.7378,24.5221,24.5221,572300.0],["2009-12-30",24.448,24.5963,24.3401,24.5963,455500.0],["2009-12-31",24.6435,24.6435,24.1109,24.1244,607600.0],["2010-01-04",24.2727,24.4412,24.1042,24.4143,1048000.0],["2010-01-05",24.4278,25.5534,24.266,25.0546,3828900.0],["2010-01-06",25.1557,25.2973,24.7715,24.8389,1492400.0],["2010-01-07",24.9535,24.9535,24.5086,24.5963,1148300.0],["2010-01-08",24.6367,24.6906,24.4008,24.5221,836600.0],["2010-01-11",24.5491,24.5491,24.1514,24.3873,1257400.0],["2010-01-12",24.4008,25.4793,24.3671,25.4456,2368700.0],["2010-01-13",25.1894,25.6478,24.5761,24.6772,4881000.0],["2010-01-14",24.758,24.994,24.6097,24.9131,1765300.0],["2010-01-15",24.6974,24.8457,24.2458,24.4345,1959300.0],["2010-01-19",25.1153,25.6208,25.1153,25.176,3543800.0],["2010-01-20",25.1557,25.1557,24.7513,24.994,1827600.0],["2010-01-21",25.1692,25.1692,24.3873,24.394,2642200.0],["2010-01-22",24.6232,24.8659,24.3334,24.4547,1648800.0],["2010-01-25",24.5356,24.8187,24.3671,24.5693,1876100.0],["2010-01-26",24.2323,24.6367,24.2323,24.603,2754900.0],["2010-01-27",24.5558,25.176,24.5356,25.1355,2956700.0],["2010-01-28",25.1355,25.1962,24.8254,25.0277,1950900.0],["2010-01-29",25.0748,25.0951,24.5558,24.5558,2409800.0],["2010-02-01",24.6637,24.812,24.3064,24.812,2235200.0],["2010-02-02",25.513,25.5871,24.9063,25.0749,2704500.0],["2010-02-03",25.0951,25.3243,24.9063,25.0411,1416200.0],["2010-02-04",24.9468,25.0479,24.7715,24.8726,2432000.0],["2010-02-05",24.8255,25.2771,24.785,25.176,2325600.0],["2010-02-08",25.2501,25.2501,24.8726,24.9063,1472300.0],["2010-02-09",25.1018,25.1894,24.9737,25.0749,1694000.0],["2010-02-10",24.9872,25.1288,24.7715,25.0883,1231300.0],["2010-02-11",25.0951,25.2434,24.8322,25.2097,1341600.0],["2010-02-12",25.1086,25.4321,24.9603,25.3445,1858400.0],["2010-02-16",25.3512,25.8702,25.2973,25.8702,1722800.0],["2010-02-17",25.8231,25.9376,25.7624,25.877,1330800.0],["2010-02-18",25.5602,26.1803,25.486,26.1736,1441100.0],["2010-02-19",26.2207,26.9689,25.9511,26.942,3565100.0],["2010-02-22",26.9487,27.0296,26.6589,26.787,4638900.0],["2010-02-23",26.7666,26.9568,26.5627,26.6782,1119000.0],["2010-02-24",26.7326,26.9704,26.6714,26.9364,1467700.0],["2010-02-25",26.7802,27.0112,26.6714,26.9976,2333900.0],["2010-02-26",26.984,27.1743,26.95,27.018,1433900.0],["2010-03-01",27.1199,27.3238,27.0384,27.1199,1539000.0],["2010-03-02",27.1879,27.4053,27.1199,27.2966,1185700.0],["2010-03-03",27.3646,27.7315,27.2151,27.6975,2376800.0],["2010-03-04",27.7111,28.0169,27.6975,27.9286,1879000.0],["2010-03-05",28.0577,28.1732,27.8402,28.1664,1596700.0],["2010-03-08",28.0645,28.2004,27.7587,27.9965,1724200.0],["2010-03-09",27.8674,28.3499,27.8266,28.2479,1679800.0],["2010-03-10",28.2751,28.3023,28.0373,28.2004,1512900.0],["2010-03-11",28.0984,28.3227,28.0441,28.3227,1399200.0],["2010-03-12",28.3703,28.9886,28.3023,28.9818,3367300.0],["2010-03-15",28.9139,29.2061,28.7983,29.2061,2523500.0],["2010-03-16",29.1721,29.6002,29.0022,29.573,2454600.0],["2010-03-17",29.6138,29.6138,29.2468,29.3216,1906300.0],["2010-03-18",29.3827,29.4235,29.0702,29.2061,1789500.0],["2010-03-19",28.8391,29.3148,28.778,28.8391,2141900.0],["2010-03-22",28.6896,29.1653,28.6556,29.1381,1398000.0],["2010-03-23",29.2061,29.3488,29.0022,29.3216,1266800.0],["2010-03-24",29.24,29.24,28.9003,29.009,1343500.0],["2010-03-25",29.1517,29.1517,28.8595,28.975,1624900.0],["2010-03-26",29.0022,29.1653,28.7848,28.8731,970700.0],["2010-03-29",28.9546,29.1925,28.7916,29.1313,1004200.0],["2010-03-30",29.1109,29.3352,29.077,29.2536,763900.0],["2010-03-31",29.1721,29.2672,29.077,29.0905,836500.0],["2010-04-01",29.2197,29.4167,29.077,29.2604,771900.0],["2010-04-05",29.3352,29.5119,29.2468,29.3827,831300.0],["2010-04-06",29.2672,29.4575,29.1789,29.4575,798300.0],["2010-04-07",29.4507,29.4915,29.2264,29.4439,1057400.0],["2010-04-08",29.4099,29.6138,29.2604,29.5458,1060200.0],["2010-04-09",29.5051,29.9807,29.4031,29.9807,1227300.0],["2010-04-12",29.9264,30.2186,29.9264,30.0826,1428400.0],["2010-04-13",30.0283,30.0487,29.7633,29.8516,1119700.0],["2010-04-14",29.8244,30.0011,29.573,29.9943,1041500.0],["2010-04-15",29.906,30.1574,29.607,30.0759,1119600.0],["2010-04-16",29.9535,30.0894,29.6138,29.8108,1597300.0],["2010-04-19",29.8177,30.1234,29.6817,30.1098,1355100.0],["2010-04-20",30.2186,30.5175,30.0759,30.5175,1495000.0],["2010-04-21",30.5379,30.735,30.2865,30.47,1874700.0],["2010-04-22",31.1359,32.7736,31.0,32.6717,6809500.0],["2010-04-23",32.7668,33.1269,32.2503,33.1065,2685500.0],["2010-04-26",31.8426,32.7668,31.8086,32.5086,3270800.0],["2010-04-27",32.4678,32.4678,31.931,31.9921,2182200.0],["2010-04-28",32.0261,32.1212,31.7747,31.8562,1612400.0],["2010-04-29",31.9582,32.1348,31.6524,32.0873,1484800.0],["2010-04-30",32.1076,32.2775,31.8698,31.9446,1332700.0],["2010-05-03",32.1348,32.393,31.897,32.3183,1216800.0],["2010-05-04",32.1144,32.1756,31.7883,31.9514,1218100.0],["2010-05-05",31.8698,32.196,31.7679,31.9514,1910900.0],["2010-05-06",31.9174,32.162,30.4088,31.4825,2928400.0],["2010-05-07",31.2582,31.8902,31.1767,31.5436,3152600.0],["2010-05-10",32.5425,32.5629,31.9717,32.5629,1733600.0],["2010-05-11",32.2164,32.7532,32.1212,32.5358,1784200.0],["2010-05-12",32.5018,32.726,32.427,32.5901,1682900.0],["2010-05-13",32.5493,32.6716,32.2911,32.3183,1180000.0],["2010-05-14",32.3455,32.3591,31.8834,32.0873,1769700.0],["2010-05-17",32.1688,32.6581,31.9921,32.6513,1574400.0],["2010-05-18",32.8483,32.8483,32.4814,32.5154,1778300.0],["2010-05-19",32.4474,32.6037,32.2367,32.4746,1470300.0],["2010-05-20",32.1416,32.2979,31.6795,31.6863,2696500.0],["2010-05-21",31.7753,31.9053,31.1937,31.8574,3236400.0],["2010-05-24",31.6726,32.1106,31.5426,31.9327,2141300.0],["2010-05-25",31.31,31.5632,31.0432,31.5221,1378200.0],["2010-05-26",31.6727,31.8437,31.3784,31.4058,1245400.0],["2010-05-27",31.7479,32.3706,31.7137,32.3569,1638700.0],["2010-05-28",32.2816,32.35,32.0216,32.0216,2066600.0],["2010-06-01",31.8505,33.26,31.6384,32.8427,3194800.0],["2010-06-02",32.9316,33.3216,32.7469,33.3216,1877400.0],["2010-06-03",33.3559,33.9443,33.3216,33.8074,1939600.0],["2010-06-04",33.4722,33.5406,32.9658,33.0411,1836900.0],["2010-06-07",33.0343,33.6706,32.87,33.2806,1794500.0],["2010-06-08",33.3422,34.5395,33.3422,34.5327,3754800.0],["2010-06-09",34.4643,35.2648,34.2795,34.998,2927300.0],["2010-06-10",35.3195,35.648,35.2032,35.4153,1709600.0],["2010-06-11",35.1622,35.1964,34.4848,34.738,2172100.0],["2010-06-14",34.9364,35.1211,34.7243,34.8132,2554700.0],["2010-06-15",34.9159,34.9364,34.1564,34.2453,4260200.0],["2010-06-16",33.9922,34.2111,33.4858,34.1359,3473100.0],["2010-06-17",34.1427,34.5806,33.9238,34.5122,3115300.0],["2010-06-18",34.9638,34.9638,34.3274,34.3616,2497200.0],["2010-06-21",34.6353,34.7996,33.609,33.7459,2318300.0],["2010-06-22",33.7527,34.1427,33.609,33.6364,1309300.0],["2010-06-23",33.5953,34.0195,33.3422,33.7595,1049900.0],["2010-06-24",33.7869,34.088,33.6637,33.8006,1346400.0],["2010-06-25",33.7869,33.828,33.0,33.1027,2613500.0],["2010-06-28",33.2669,33.6774,33.0822,33.5337,895500.0],["2010-06-29",33.3558,33.3695,32.8358,33.0,1298300.0],["2010-06-30",32.7743,33.1506,32.6921,32.7948,1959500.0],["2010-07-01",32.6237,32.9043,32.1721,32.6237,2095700.0],["2010-07-02",32.7674,33.1779,32.6716,32.9863,2598200.0],["2010-07-06",33.2669,33.8416,33.1506,33.8006,2915400.0],["2010-07-07",33.8211,34.2317,33.5474,34.1974,1923900.0],["2010-07-08",34.2795,34.5122,33.9853,34.5122,1234300.0],["2010-07-09",34.4301,34.7722,34.4096,34.7038,1127600.0],["2010-07-12",34.6353,34.7996,34.4848,34.6832,1426800.0],["2010-07-13",34.8611,35.1827,34.738,35.0527,1825100.0],["2010-07-14",34.9432,35.2169,34.8953,35.1553,1440400.0],["2010-07-15",35.0869,35.3538,34.8474,35.3127,1245200.0],["2010-07-16",35.2785,35.3059,34.6832,34.7653,1309500.0],["2010-07-19",34.8132,35.0048,34.5464,34.5874,1151700.0],["2010-07-20",34.2659,34.4437,34.0332,34.1769,2965000.0],["2010-07-21",34.348,34.4369,33.869,34.088,2921300.0],["2010-07-22",34.5874,35.1622,32.3843,32.6716,3972400.0],["2010-07-23",32.7127,32.8221,31.9942,32.3021,2942900.0],["2010-07-26",32.3911,32.8085,32.2543,32.5553,1993400.0],["2010-07-27",32.5827,32.7195,32.049,32.179,1930700.0],["2010-07-28",32.2063,32.2337,31.6795,31.7548,1704100.0],["2010-07-29",31.8642,32.049,31.3169,31.6932,2887300.0],["2010-07-30",31.44,32.4253,31.1526,32.1585,2451100.0],["2010-08-02",32.3979,32.3979,31.7958,31.8369,1592600.0],["2010-08-03",31.83,31.8437,31.57,31.6385,1252100.0],["2010-08-04",31.6111,31.7821,31.4811,31.5905,1459100.0],["2010-08-05",31.4948,31.6316,31.2005,31.57,1406300.0],["2010-08-06",31.4263,31.6384,31.2348,31.5974,974000.0],["2010-08-09",31.4674,31.8574,31.4674,31.659,1459400.0],["2010-08-10",31.5769,31.8642,31.399,31.7069,1343700.0],["2010-08-11",31.4195,31.6111,31.2211,31.5426,1507200.0],["2010-08-12",31.2963,31.7274,31.1595,31.5016,1737300.0],["2010-08-13",31.5016,31.8642,31.3579,31.7137,1209000.0],["2010-08-16",31.5769,31.7411,31.3169,31.7137,1080800.0],["2010-08-17",31.8574,32.2474,31.6727,32.0558,1662500.0],["2010-08-18",32.1037,32.7264,32.0421,32.6032,1643800.0],["2010-08-19",32.5622,32.6032,32.179,32.2611,1625500.0],["2010-08-20",32.1927,32.8153,32.1379,32.6648,2005200.0],["2010-08-23",32.7819,32.9266,32.651,32.7268,1149200.0],["2010-08-24",32.4788,32.6166,32.1206,32.2377,1505400.0],["2010-08-25",32.1964,32.2308,31.7968,31.9691,2469500.0],["2010-08-26",31.9759,32.1757,31.8588,32.0242,1173200.0],["2010-08-27",32.0724,32.4375,31.8657,32.4375,1205400.0],["2010-08-30",32.2446,32.2446,31.5351,31.5351,1573800.0],["2010-08-31",31.5144,32.2721,31.5006,32.0104,1496000.0],["2010-09-01",32.2652,32.6028,32.2033,32.4926,1119600.0],["2010-09-02",32.5959,32.6372,31.9897,32.3686,1274400.0],["2010-09-03",32.4857,32.4995,32.1757,32.4719,764700.0],["2010-09-07",32.341,32.4099,31.8106,31.9828,1501000.0],["2010-09-08",31.9828,32.0793,31.8175,31.9828,1199700.0],["2010-09-09",32.155,32.2721,31.8519,31.9139,1114100.0],["2010-09-10",31.9277,31.9759,31.3629,31.6453,2048100.0],["2010-09-13",31.8451,31.8519,31.4111,31.5144,1597000.0],["2010-09-14",31.3629,31.5764,31.3009,31.3353,1691200.0],["2010-09-15",31.3698,31.4937,31.2113,31.4731,1867000.0],["2010-09-16",31.604,32.5752,31.3904,32.5546,3633000.0],["2010-09-17",32.5408,32.7543,32.3273,32.6303,3118500.0],["2010-09-20",32.527,33.1952,32.3341,33.1538,1465600.0],["2010-09-21",33.1125,33.2159,32.7957,33.0368,1645000.0],["2010-09-22",32.9816,33.2365,32.7612,32.9334,1544100.0],["2010-09-23",32.8852,32.9128,32.6372,32.7612,1127600.0],["2010-09-24",33.0161,33.209,32.9196,33.147,1506600.0],["2010-09-27",33.0781,33.0781,32.6441,32.6579,1014300.0],["2010-09-28",32.6372,32.8645,32.4099,32.8163,975900.0],["2010-09-29",32.8714,33.0919,32.6579,32.9196,815100.0],["2010-09-30",32.9196,33.2158,32.7543,32.7819,1180300.0],["2010-10-01",32.9679,33.0505,32.6441,32.9196,835400.0],["2010-10-04",32.7405,32.9196,32.6165,32.8094,911500.0],["2010-10-05",33.0299,33.2365,32.8645,33.1332,1204900.0],["2010-10-06",33.2021,33.3812,33.085,33.1814,1302400.0],["2010-10-07",33.3674,33.3881,32.9059,32.9816,1001000.0],["2010-10-08",33.0643,33.6292,33.023,33.5809,1625300.0],["2010-10-11",33.4845,33.9598,33.3743,33.9323,1599100.0],["2010-10-12",33.698,34.4213,33.698,34.38,1754700.0],["2010-10-13",34.442,35.0068,34.3524,34.9655,1974200.0],["2010-10-14",34.8691,35.1308,34.7726,35.0344,1614800.0],["2010-10-15",35.1377,35.6475,35.0826,35.5579,2153100.0],["2010-10-18",35.3237,35.4339,35.2135,35.3581,1121500.0],["2010-10-19",35.0895,35.3168,34.9724,35.117,1494300.0],["2010-10-20",35.0826,35.6406,35.0826,35.1997,1255300.0],["2010-10-21",34.1113,34.5935,33.574,33.9736,2846000.0],["2010-10-22",34.0218,34.4282,33.9391,34.38,970600.0],["2010-10-25",34.3593,34.6693,34.132,34.1664,1234200.0],["2010-10-26",34.0494,34.2767,33.8358,34.0356,1010300.0],["2010-10-27",33.8358,33.8358,33.3949,33.6911,1116400.0],["2010-10-28",33.698,34.2078,33.6912,34.0011,1210000.0],["2010-10-29",33.9253,34.2009,33.9116,34.0907,744000.0],["2010-11-01",34.2147,34.2353,33.7049,33.8427,685200.0],["2010-11-02",34.0907,34.194,33.6291,33.698,869800.0],["2010-11-03",33.7945,33.9736,33.5603,33.884,932500.0],["2010-11-04",33.9942,34.0425,33.5947,33.6567,1311400.0],["2010-11-05",33.4707,33.6429,33.0643,33.4018,1327300.0],["2010-11-08",33.3054,33.5603,33.1401,33.3812,842200.0],["2010-11-09",33.3812,33.3949,32.9334,33.1745,1107500.0],["2010-11-10",33.1332,33.2434,32.899,33.0092,994700.0],["2010-11-11",32.9128,33.1952,32.7819,33.0505,986100.0],["2010-11-12",32.7957,32.9885,32.6303,32.7543,787100.0],["2010-11-15",32.7612,32.8232,32.3479,32.3755,1388700.0],["2010-11-16",32.2239,32.3617,31.6453,31.9622,2169700.0],["2010-11-17",31.9759,32.1068,31.8175,31.8519,1591900.0],["2010-11-18",32.0655,32.1344,31.7831,32.0655,1313300.0],["2010-11-19",32.0999,32.0999,31.7968,32.0448,1347900.0],["2010-11-22",32.0656,32.3569,31.92,32.3361,1055900.0],["2010-11-23",32.0934,32.4957,31.9477,32.3916,1630300.0],["2010-11-24",32.4957,32.7037,32.3986,32.6899,948400.0],["2010-11-26",32.7315,33.0783,32.5512,32.7523,687900.0],["2010-11-29",32.461,32.5303,32.0726,32.3847,1045900.0],["2010-11-30",32.1627,32.4957,32.0101,32.461,1056600.0],["2010-12-01",32.7315,32.8772,32.5373,32.7592,935400.0],["2010-12-02",32.8286,33.106,32.6552,32.8147,1368200.0],["2010-12-03",32.6621,32.9118,32.2182,32.4263,1006100.0],["2010-12-06",32.3361,32.3708,32.024,32.2044,1224800.0],["2010-12-07",32.3639,32.3916,31.809,31.8853,1702300.0],["2010-12-08",31.9963,32.0587,31.6772,31.8298,1448300.0],["2010-12-09",31.9408,32.676,31.8506,32.6552,1572200.0],["2010-12-10",32.6344,32.9049,32.4471,32.8772,905900.0],["2010-12-13",32.9188,33.1477,32.5858,32.6691,1359300.0],["2010-12-14",32.6899,33.0922,32.6483,33.0505,1524100.0],["2010-12-15",33.0852,33.2101,32.9535,33.0783,1185600.0],["2010-12-16",33.0367,33.3558,32.9535,33.3349,1017400.0],["2010-12-17",33.4459,33.6817,33.2586,33.5014,1698800.0],["2010-12-20",33.4528,33.5014,32.8702,32.9881,930700.0],["2010-12-21",32.9881,33.217,32.8009,32.9951,606200.0],["2010-12-22",32.9396,33.3558,32.9396,33.2864,739800.0],["2010-12-23",33.2101,33.3974,33.1893,33.2725,498400.0],["2010-12-27",33.1338,33.2864,32.9604,33.0991,514600.0],["2010-12-28",33.1615,33.1615,32.7801,32.8633,484800.0],["2010-12-29",32.8425,32.9812,32.6899,32.8633,701600.0],["2010-12-30",32.8078,33.0089,32.6344,32.787,588400.0],["2010-12-31",32.7315,32.8494,32.5858,32.7038,568200.0],["2011-01-03",32.8217,32.8425,32.4124,32.4679,875200.0],["2011-01-04",32.5165,32.5234,32.0726,32.1627,1428700.0],["2011-01-05",32.1697,32.5442,32.0934,32.3361,966500.0],["2011-01-06",32.8702,33.7788,32.8355,33.2448,2310500.0],["2011-01-07",33.5638,33.5708,33.1615,33.3904,1061200.0],["2011-01-10",33.2725,33.5153,33.2309,33.5083,939400.0],["2011-01-11",33.5014,33.5916,33.3419,33.543,789700.0],["2011-01-12",33.5708,33.9592,33.4459,33.8413,996100.0],["2011-01-13",34.3684,34.6875,34.0563,34.5488,2028500.0],["2011-01-14",34.521,34.5418,34.1118,34.3684,945900.0],["2011-01-18",34.4447,34.5418,34.3684,34.4725,1173000.0],["2011-01-19",34.4031,34.5071,34.0424,34.1256,1087500.0],["2011-01-20",34.1395,34.4516,34.084,34.1187,1152900.0],["2011-01-21",34.1187,34.6042,34.1187,34.2574,740600.0],["2011-01-24",34.1881,34.2783,33.8135,33.8413,910700.0],["2011-01-25",33.8898,34.5071,33.8274,34.4031,1103700.0],["2011-01-26",34.3684,34.4031,33.654,33.654,1004100.0],["2011-01-27",33.6956,33.7164,33.1199,33.1754,1560700.0],["2011-01-28",33.2517,33.2794,32.572,32.6274,1149100.0],["2011-01-31",32.6136,32.7939,32.2806,32.3847,1031700.0],["2011-02-01",32.454,32.8286,32.454,32.6968,2314400.0],["2011-02-02",32.9673,34.1395,32.9257,33.7164,2657200.0],["2011-02-03",34.1673,35.2701,34.1673,35.0204,2339000.0],["2011-02-04",34.6528,35.1661,34.3129,35.0204,1788000.0],["2011-02-07",34.743,34.743,34.41,34.5418,1595500.0],["2011-02-08",34.5071,34.9441,34.4724,34.8539,1221800.0],["2011-02-09",34.7222,35.0481,34.7222,34.9857,663600.0],["2011-02-10",34.847,34.8609,34.3545,34.4794,961600.0],["2011-02-11",34.3337,34.7777,34.3337,34.6875,601200.0],["2011-02-14",34.6181,34.7014,34.3546,34.521,1161500.0],["2011-02-15",34.4863,34.5626,34.3823,34.4794,800100.0],["2011-02-16",34.4863,34.6459,34.306,34.4378,570500.0],["2011-02-17",34.306,34.8401,34.306,34.736,964500.0],["2011-02-18",34.7013,34.9164,34.5696,34.9094,963700.0],["2011-02-22",34.6736,35.8181,34.5973,35.6655,2341600.0],["2011-02-23",35.5572,35.9552,35.229,35.25,2392600.0],["2011-02-24",35.2989,36.6605,35.2849,36.5069,3812000.0],["2011-02-25",36.3882,36.479,36.046,36.2765,2149300.0],["2011-02-28",36.067,36.6815,35.8994,36.5348,1944000.0],["2011-03-01",36.6186,36.6745,36.451,36.451,1552900.0],["2011-03-02",36.451,36.8491,36.3952,36.7723,1902700.0],["2011-03-03",36.8491,37.0935,36.8002,37.0306,1403200.0],["2011-03-04",37.0446,37.2401,36.9119,36.9678,1243700.0],["2011-03-07",37.1005,37.3379,36.9818,37.282,1153800.0],["2011-03-08",37.3379,37.5753,37.1843,37.4915,974000.0],["2011-03-09",37.3798,37.701,37.3588,37.6451,662000.0],["2011-03-10",37.4496,37.6521,37.3938,37.4496,1070800.0],["2011-03-11",37.4845,37.687,37.4217,37.5194,515400.0],["2011-03-14",37.4287,37.5264,37.0097,37.0865,1132000.0],["2011-03-15",36.7513,37.4566,36.465,37.3868,1877500.0],["2011-03-16",37.2541,37.4985,36.9259,36.9399,2837800.0],["2011-03-17",37.1633,37.4915,36.9957,37.0237,1449200.0],["2011-03-18",37.3518,37.7569,37.1493,37.6172,1578400.0],["2011-03-21",37.7708,38.113,37.715,38.099,1483100.0],["2011-03-22",38.0641,38.1968,37.7918,37.8616,971500.0],["2011-03-23",37.8546,37.8546,37.4426,37.7499,1104500.0],["2011-03-24",37.7848,38.0432,37.7569,37.9594,830800.0],["2011-03-25",38.0432,38.1898,37.8826,37.9594,901600.0],["2011-03-28",38.0152,38.2177,37.7708,37.8546,1302500.0],["2011-03-29",37.7918,38.2736,37.7778,38.2597,1010100.0],["2011-03-30",38.2736,38.4412,38.106,38.1898,1289000.0],["2011-03-31",38.2177,38.3434,37.9035,37.9524,1524200.0],["2011-04-01",38.0292,38.2038,37.8057,37.9175,1445100.0],["2011-04-04",37.9594,38.2596,37.9524,38.1968,1039000.0],["2011-04-05",38.1898,38.6856,38.1479,38.6297,1048000.0],["2011-04-06",38.7205,39.0836,38.6297,38.8741,1006000.0],["2011-04-07",38.7694,38.8881,38.6367,38.8462,954700.0],["2011-04-08",38.8253,39.2093,38.7345,38.9021,1019700.0],["2011-04-11",39.0976,39.4398,38.937,39.1744,1381700.0],["2011-04-12",39.0766,39.5305,39.0697,39.3141,1046000.0],["2011-04-13",39.328,39.6213,39.3211,39.4677,997800.0],["2011-04-14",39.4467,39.8727,39.3629,39.6283,1138200.0],["2011-04-15",39.747,40.0124,39.5445,40.0124,862000.0],["2011-04-18",39.747,39.8238,39.4537,39.4817,841500.0],["2011-04-19",39.5794,39.5864,39.2233,39.4607,804400.0],["2011-04-20",39.6283,39.7959,39.4258,39.5096,1053900.0],["2011-04-21",39.6562,39.8168,39.5096,39.6283,642400.0],["2011-04-25",39.754,39.754,39.1395,39.5445,1065200.0],["2011-04-26",38.6996,40.6408,38.5809,39.9914,3600000.0],["2011-04-27",39.8518,40.4732,39.6213,40.2568,1493200.0],["2011-04-28",39.9216,40.2079,39.8029,40.1799,1467300.0],["2011-04-29",40.1101,40.4663,40.0124,40.2987,1141800.0],["2011-05-02",40.2987,40.4872,40.152,40.2149,899400.0],["2011-05-03",40.0124,40.1171,39.7051,39.9355,1145200.0],["2011-05-04",39.8657,40.2847,39.5515,39.6004,1341700.0],["2011-05-05",39.4607,39.6423,39.1953,39.2931,1394300.0],["2011-05-06",39.5166,39.7819,38.916,39.1465,1561600.0],["2011-05-09",39.2303,39.3211,38.937,38.9998,1017600.0],["2011-05-10",39.1395,39.6492,39.0906,39.5515,1153300.0],["2011-05-11",39.5724,39.7121,39.1814,39.2652,614100.0],["2011-05-12",39.5375,40.3126,39.4188,40.2009,1245800.0],["2011-05-13",40.0752,40.4663,39.9984,40.0403,946800.0],["2011-05-16",39.9286,40.0124,39.74,39.8448,775100.0],["2011-05-17",39.6702,39.9705,39.6353,39.8587,710800.0],["2011-05-18",39.4048,39.4398,38.2946,38.7415,4212800.0],["2011-05-19",38.8602,38.9719,38.4063,38.4691,1989000.0],["2011-05-20",38.4412,39.2373,38.4412,39.2023,1418400.0],["2011-05-23",38.8616,39.0372,38.6578,38.7421,1017700.0],["2011-05-24",38.7281,38.8967,38.5384,38.5384,934300.0],["2011-05-25",38.4049,38.4049,37.8849,38.0044,2118000.0],["2011-05-26",37.8709,38.3627,37.7795,38.3276,1758200.0],["2011-05-27",38.433,38.7843,38.3206,38.6578,1613600.0],["2011-05-31",38.8827,39.1567,38.714,39.1567,1810100.0],["2011-06-01",39.1707,39.241,38.6438,38.8194,1400900.0],["2011-06-02",38.7632,38.7772,38.2011,38.5735,1384000.0],["2011-06-03",38.159,38.5313,38.0536,38.2995,1302800.0],["2011-06-06",38.2995,38.3698,38.0536,38.0676,962500.0],["2011-06-07",38.0044,38.3065,38.0044,38.0536,901400.0],["2011-06-08",38.166,38.454,37.9482,38.3697,897800.0],["2011-06-09",38.3346,38.4681,38.0395,38.2925,821800.0],["2011-06-10",38.2644,38.3206,37.8639,37.8849,1216500.0],["2011-06-13",37.8849,38.5103,37.8006,38.433,1173600.0],["2011-06-14",38.5805,38.9108,38.4541,38.7281,1036500.0],["2011-06-15",38.6789,38.7421,38.2152,38.447,1094000.0],["2011-06-16",38.5384,39.2902,38.4541,39.2621,1545700.0],["2011-06-17",39.3323,39.501,39.0232,39.1075,1231500.0],["2011-06-20",39.0302,39.529,39.0302,39.5009,719300.0],["2011-06-21",39.5993,39.6274,39.3674,39.508,1014200.0],["2011-06-22",39.3885,39.522,39.2761,39.3112,974000.0],["2011-06-23",39.0864,39.2199,38.693,39.1497,1162700.0],["2011-06-24",39.234,39.3604,39.1005,39.3042,1199200.0],["2011-06-27",39.3604,39.7398,39.3253,39.4939,1106600.0],["2011-06-28",39.6064,39.7399,39.501,39.7117,857700.0],["2011-06-29",39.8242,40.2036,39.7047,40.049,935900.0],["2011-06-30",40.1403,40.2317,39.9155,39.9436,929900.0],["2011-07-01",40.063,40.3652,39.8523,40.3371,784300.0],["2011-07-05",40.2527,40.4003,40.1684,40.3441,780100.0],["2011-07-06",40.3862,40.583,40.1825,40.5689,887000.0],["2011-07-07",40.7727,40.864,40.576,40.8219,781300.0],["2011-07-08",40.6181,40.7235,40.4214,40.597,902600.0],["2011-07-11",40.2387,40.4284,39.9928,40.056,1637200.0],["2011-07-12",39.9577,40.323,39.7117,40.1333,1147700.0],["2011-07-13",40.2808,40.4986,40.1333,40.3441,896100.0],["2011-07-14",40.4214,40.4846,39.9928,40.063,996400.0],["2011-07-15",40.056,40.1474,39.7258,39.9085,981400.0],["2011-07-18",39.9225,39.9506,39.3674,39.6063,746700.0],["2011-07-19",39.6836,40.042,39.5501,40.0209,800600.0],["2011-07-20",40.049,40.049,39.6907,39.7679,718600.0],["2011-07-21",39.9295,40.4495,39.9085,40.4003,929300.0],["2011-07-22",40.6251,41.6158,40.6111,41.405,2206900.0],["2011-07-25",41.117,41.384,40.9483,40.9764,1263700.0],["2011-07-26",40.9553,41.7704,40.6884,41.0959,2494000.0],["2011-07-27",40.9202,41.0818,40.2879,40.3581,1878000.0],["2011-07-28",40.1965,40.4354,39.9085,39.9436,2150200.0],["2011-07-29",39.7398,40.1544,39.5853,39.6555,1782100.0],["2011-08-01",39.9366,39.9857,39.2691,39.6836,1438200.0],["2011-08-02",39.4939,39.6134,39.1286,39.3393,1610800.0],["2011-08-03",39.3112,40.0982,39.2129,40.0982,1761800.0],["2011-08-04",39.8593,40.1052,38.6648,38.6648,2874600.0],["2011-08-05",38.9318,39.8523,38.714,39.4518,2664900.0],["2011-08-08",38.8616,39.9436,38.2925,38.3557,4274100.0],["2011-08-09",38.5313,39.5712,37.8217,39.515,2802700.0],["2011-08-10",39.1075,39.3815,38.2503,38.4611,2469600.0],["2011-08-11",38.5033,39.5783,38.2433,39.1988,1742700.0],["2011-08-12",39.4447,39.6134,38.988,39.241,1946900.0],["2011-08-15",39.4166,39.9014,39.1426,39.8593,1194700.0],["2011-08-16",39.7398,39.9576,39.3815,39.789,1333900.0],["2011-08-17",40.0068,40.2387,39.6555,39.9014,887100.0],["2011-08-18",39.2831,39.4658,38.8054,38.988,1751900.0],["2011-08-19",38.6648,39.234,38.5524,38.7281,1533100.0],["2011-08-22",39.248,39.6696,39.0723,39.522,1358700.0],["2011-08-23",39.6104,40.692,39.3488,40.692,1249000.0],["2011-08-24",40.6779,41.1728,40.0911,40.4658,1544900.0],["2011-08-25",40.4729,40.6001,39.7518,39.8508,922900.0],["2011-08-26",39.8225,40.5577,39.2569,40.5012,1302500.0],["2011-08-29",40.8264,40.9677,40.5648,40.9465,1241700.0],["2011-08-30",40.7769,41.3848,40.5011,41.1091,1865900.0],["2011-08-31",41.2717,41.6464,41.1162,41.4626,1566400.0],["2011-09-01",41.5616,41.604,41.0384,41.0809,940600.0],["2011-09-02",40.7344,40.9819,40.4375,40.4446,799500.0],["2011-09-06",39.7589,40.2184,39.6104,40.1972,1205700.0],["2011-09-07",40.5294,40.7839,40.3951,40.7839,1011400.0],["2011-09-08",40.6567,41.2717,40.6567,40.9183,815500.0],["2011-09-09",40.5719,40.5719,39.8437,39.9851,1064000.0],["2011-09-12",39.7306,40.1265,39.4337,40.1194,1268200.0],["2011-09-13",40.2042,40.6143,39.9427,40.5789,1069400.0],["2011-09-14",40.6284,41.2435,40.176,40.9395,781100.0],["2011-09-15",41.2717,41.809,40.9253,41.7242,1284700.0],["2011-09-16",41.9363,42.3109,41.6393,42.007,1400000.0],["2011-09-19",41.399,41.9221,41.2222,41.7595,796000.0],["2011-09-20",41.9504,42.3109,41.7878,41.9151,931600.0],["2011-09-21",41.8232,42.1554,40.9253,41.1516,1138200.0],["2011-09-22",40.282,40.897,40.0416,40.791,2277100.0],["2011-09-23",40.7062,41.7737,40.6567,41.7666,2167700.0],["2011-09-26",42.007,42.417,41.6818,42.417,1638100.0],["2011-09-27",42.4594,43.0957,42.0989,42.3958,1892900.0],["2011-09-28",42.3463,42.3463,41.4767,41.5262,1445800.0],["2011-09-29",41.915,42.1695,41.2646,41.6747,780400.0],["2011-09-30",41.2717,42.3746,41.2717,41.8797,1320800.0],["2011-10-03",41.7313,42.0211,41.1869,41.2293,1241000.0],["2011-10-04",40.9395,41.1233,40.2467,41.0102,2000000.0],["2011-10-05",41.1304,41.5121,40.7203,41.4556,1240100.0],["2011-10-06",41.505,41.7949,41.1657,41.6676,1147600.0],["2011-10-07",41.8514,41.9999,41.3283,41.703,992200.0],["2011-10-10",42.3534,42.3534,41.7312,42.3534,676300.0],["2011-10-11",42.2685,42.3887,41.9433,42.0282,1036900.0],["2011-10-12",42.0776,42.2049,41.8797,41.9504,844900.0],["2011-10-13",41.8231,42.219,41.6888,42.1483,882400.0],["2011-10-14",42.3534,42.4735,42.1695,42.4453,884500.0],["2011-10-17",42.3958,42.9613,42.1837,42.2261,1021400.0],["2011-10-18",42.2827,43.0532,42.0069,42.8058,808900.0],["2011-10-19",42.8199,43.0532,42.1766,42.1978,784000.0],["2011-10-20",42.1271,42.4099,41.9857,42.113,807100.0],["2011-10-21",42.6573,42.8058,42.3251,42.6008,1695200.0],["2011-10-24",42.6998,42.827,42.2544,42.7705,1340600.0],["2011-10-25",42.7351,42.9118,42.2756,42.3675,1347900.0],["2011-10-26",42.6503,42.6574,42.1978,42.3322,1178900.0],["2011-10-27",42.4453,42.4453,40.1053,40.6213,4728000.0],["2011-10-28",40.685,40.9748,39.872,40.6143,2901800.0],["2011-10-31",40.5294,40.8688,40.381,40.4587,1233100.0],["2011-11-01",39.8649,40.6284,39.7377,40.4941,2069000.0],["2011-11-02",40.7486,40.8405,40.3385,40.7556,1635700.0],["2011-11-03",40.9183,41.6252,40.7698,41.3141,1630600.0],["2011-11-04",41.0526,41.095,40.5931,40.7274,1721600.0],["2011-11-07",40.6001,40.7274,40.2255,40.7062,1440700.0],["2011-11-08",40.7132,40.89,40.3244,40.5648,1761700.0],["2011-11-09",40.1477,40.3315,39.8013,39.978,1368700.0],["2011-11-10",39.6811,40.381,39.6811,40.2679,985500.0],["2011-11-11",40.5153,40.6072,40.2254,40.2891,1078900.0],["2011-11-14",39.6952,40.1123,39.3347,39.6457,2438000.0],["2011-11-15",39.674,40.2254,39.6457,40.1194,1041800.0],["2011-11-16",39.8225,40.2891,39.5821,39.7235,1029100.0],["2011-11-17",39.674,40.0346,39.4761,39.7589,1113900.0],["2011-11-18",39.9073,40.0204,39.5892,39.8578,1052100.0],["2011-11-21",39.9215,40.2749,39.5892,39.7801,1572100.0],["2011-11-22",39.6485,40.2318,39.3497,40.0895,1092400.0],["2011-11-23",39.869,39.9401,39.3995,39.3995,1294100.0],["2011-11-25",39.4635,39.684,39.3782,39.3782,388200.0],["2011-11-28",39.6556,39.8903,39.3924,39.5631,1793200.0],["2011-11-29",39.5418,40.0397,39.5418,40.0041,1587300.0],["2011-11-30",40.6941,41.0569,40.5092,41.0284,1511700.0],["2011-12-01",41.0284,41.2845,40.9004,41.1067,778800.0],["2011-12-02",41.2347,41.3912,41.1067,41.1422,1251200.0],["2011-12-05",41.6757,41.8251,41.3485,41.5975,954600.0],["2011-12-06",41.7113,41.8322,41.4267,41.6473,645400.0],["2011-12-07",41.4836,41.5761,41.1138,41.3983,824000.0],["2011-12-08",41.3699,41.9602,41.3627,41.7468,895300.0],["2011-12-09",41.6757,42.3728,41.6117,42.1808,1210300.0],["2011-12-12",42.1238,42.1665,41.8037,42.0029,1186000.0],["2011-12-13",42.1807,42.4937,41.6259,41.8037,925500.0],["2011-12-14",41.6899,41.9247,41.6117,41.8535,1102400.0],["2011-12-15",42.2092,42.4795,42.0456,42.1879,1253800.0],["2011-12-16",42.323,42.4297,41.9318,42.2519,1657000.0],["2011-12-19",42.3159,42.6715,42.2945,42.3941,1082100.0],["2011-12-20",42.6146,42.7569,42.2661,42.3728,1322100.0],["2011-12-21",43.0059,43.2121,42.8209,43.1197,1531400.0],["2011-12-22",43.2833,43.5536,43.0699,43.4326,994200.0],["2011-12-23",43.5465,43.6461,43.2975,43.39,789800.0],["2011-12-27",43.4113,43.8096,43.4113,43.767,605800.0],["2011-12-28",43.7456,43.9234,43.7456,43.8381,654700.0],["2011-12-29",43.8523,44.2862,43.8452,44.1013,959300.0],["2011-12-30",44.1368,44.2364,43.9021,43.9448,606400.0],["2012-01-03",44.1724,44.3716,43.1766,43.2406,1305700.0],["2012-01-04",43.2619,43.6247,43.1979,43.3331,1148500.0],["2012-01-05",43.3615,43.4753,43.1623,43.269,870500.0],["2012-01-06",43.3402,43.3615,43.0912,43.1694,795700.0],["2012-01-09",43.2477,43.6674,43.1766,43.3615,1018800.0],["2012-01-10",43.4896,43.6247,43.2691,43.39,720000.0],["2012-01-11",43.3188,43.5465,43.0485,43.454,737800.0],["2012-01-12",43.5749,44.1013,43.5393,43.8381,785900.0],["2012-01-13",43.7741,43.8594,43.4327,43.7314,672400.0],["2012-01-17",43.9875,44.1013,43.6247,43.6958,727100.0],["2012-01-18",43.7029,44.1013,43.6105,44.0586,871700.0],["2012-01-19",44.0799,44.2364,43.4753,43.8523,1042300.0],["2012-01-20",43.9448,44.0515,43.454,43.7741,951700.0],["2012-01-23",43.8594,44.0017,43.582,43.9377,664200.0],["2012-01-24",43.6816,43.7741,43.2762,43.6674,1258900.0],["2012-01-25",43.5109,44.0088,43.5109,43.8168,1108100.0],["2012-01-26",43.9163,44.2293,43.6603,43.767,582200.0],["2012-01-27",43.7243,43.9875,43.5536,43.5607,857100.0],["2012-01-30",43.4896,44.1013,43.141,43.8879,922500.0],["2012-01-31",43.8167,44.2435,43.4184,43.4469,1786400.0],["2012-02-01",43.39,43.7883,42.7,43.6034,2190200.0],["2012-02-02",43.7741,44.0088,43.0557,43.7812,1156400.0],["2012-02-03",43.5749,44.0444,43.4255,43.5038,1282100.0],["2012-02-06",43.4327,43.6176,43.2406,43.3971,891600.0],["2012-02-07",43.1552,43.2975,42.8636,42.9916,1646400.0],["2012-02-08",42.9845,43.0485,42.6787,42.892,1436200.0],["2012-02-09",42.892,42.9774,42.3657,42.5293,2397900.0],["2012-02-10",42.4155,42.6146,42.195,42.3586,1123500.0],["2012-02-13",42.4155,42.7996,42.3728,42.5577,1161200.0],["2012-02-14",42.4368,43.1339,42.4297,43.1197,1958400.0],["2012-02-15",43.1908,43.4184,42.9632,43.0343,1538100.0],["2012-02-16",43.1268,43.2975,42.8707,43.0201,1564100.0],["2012-02-17",43.1623,43.3259,42.892,43.2904,1321100.0],["2012-02-21",43.2477,43.2477,42.9205,43.1623,1914600.0],["2012-02-22",43.055,43.1623,42.6899,43.1194,1216800.0],["2012-02-23",43.0335,43.5489,42.8546,43.463,1509000.0],["2012-02-24",43.463,43.7851,43.2267,43.7421,2356900.0],["2012-02-27",43.4272,43.599,43.191,43.1981,1416300.0],["2012-02-28",43.1409,43.2983,42.6398,42.647,2098200.0],["2012-02-29",42.5897,43.6849,42.5682,43.4487,2287200.0],["2012-03-01",43.4988,43.871,43.3914,43.7493,1439000.0],["2012-03-02",43.7994,44.0356,43.6992,43.8996,1454500.0],["2012-03-05",43.8925,44.0499,43.5918,43.6133,920200.0],["2012-03-06",43.463,43.6634,42.7615,42.8044,1167300.0],["2012-03-07",42.9834,42.9834,42.5897,42.6971,1387700.0],["2012-03-08",42.9333,43.0335,42.5611,42.6327,1196100.0],["2012-03-09",42.7687,42.7687,42.5396,42.5826,1030600.0],["2012-03-12",43.0693,43.3914,42.9404,43.3484,1384800.0],["2012-03-13",43.4988,43.5632,43.2339,43.5489,1022500.0],["2012-03-14",43.3628,43.6061,43.0693,43.1767,915400.0],["2012-03-15",43.2125,43.3413,43.1337,43.1623,977800.0],["2012-03-16",43.1266,43.1552,42.8689,43.0478,1325900.0],["2012-03-19",42.9906,43.2268,42.8903,43.1767,556700.0],["2012-03-20",43.148,43.2196,42.8188,43.055,624900.0],["2012-03-21",43.0478,43.284,43.0407,43.0407,654200.0],["2012-03-22",42.7687,43.3055,42.7543,43.2339,535300.0],["2012-03-23",43.1695,43.4415,43.148,43.3198,576700.0],["2012-03-26",43.4415,43.8924,43.4415,43.8352,941600.0],["2012-03-27",43.9211,44.007,43.7851,43.8996,576900.0],["2012-03-28",43.8495,43.8638,43.4773,43.599,523300.0],["2012-03-29",43.5417,43.8638,43.3055,43.7922,895400.0],["2012-03-30",43.9211,44.0929,43.7278,43.8996,980000.0],["2012-04-02",43.8996,44.4221,43.7994,44.2933,1394800.0],["2012-04-03",44.2718,44.3291,43.7063,43.9998,1126300.0],["2012-04-04",43.8781,44.0571,43.6777,43.8424,1047500.0],["2012-04-05",43.7779,43.871,43.2554,43.42,1134700.0],["2012-04-09",43.012,43.1981,42.6971,42.8116,1142100.0],["2012-04-10",42.7329,43.0264,42.5969,42.9691,2016500.0],["2012-04-11",43.1624,43.5775,43.1051,43.556,1561300.0],["2012-04-12",43.7779,44.1573,43.5632,44.1287,1389500.0],["2012-04-13",44.0857,44.4007,44.0213,44.1573,1319100.0],["2012-04-16",44.3935,44.508,44.1287,44.1573,1252900.0],["2012-04-17",44.3935,44.78,44.1,44.7013,1153800.0],["2012-04-18",44.6727,44.8087,44.3792,44.6297,960400.0],["2012-04-19",44.7013,45.2024,44.644,45.0234,1774500.0],["2012-04-20",45.052,45.2883,44.9948,45.2024,753100.0],["2012-04-23",44.9017,45.2381,44.2861,44.5868,1147300.0],["2012-04-24",46.3262,47.9152,46.0971,47.2424,4939600.0],["2012-04-25",47.3784,47.9582,47.2424,47.6719,1985800.0],["2012-04-26",47.3641,47.8436,46.8773,47.6504,2357100.0],["2012-04-27",47.6003,47.9582,47.4786,47.7792,1173300.0],["2012-04-30",47.5645,48.0512,47.4213,47.9653,1466600.0],["2012-05-01",47.9582,48.2373,47.6933,47.7148,1874200.0],["2012-05-02",47.8365,48.1872,47.6718,47.9582,1162900.0],["2012-05-03",48.0799,48.2588,47.7864,48.1944,1317900.0],["2012-05-04",48.1085,48.2803,47.8723,47.8794,1132000.0],["2012-05-07",47.7577,48.1872,47.6074,47.9868,1227700.0],["2012-05-08",47.7864,48.6095,47.7864,48.4879,1916200.0],["2012-05-09",48.4449,48.9102,48.2445,48.631,1529200.0],["2012-05-10",48.8887,49.2824,48.7455,49.1535,1324900.0],["2012-05-11",48.9316,49.2394,48.7098,49.0032,1146700.0],["2012-05-14",48.7455,49.719,48.7241,49.3898,1285000.0],["2012-05-15",49.2609,49.4613,48.8887,49.0319,1706800.0],["2012-05-16",49.0963,49.2824,48.8386,48.9961,1513200.0],["2012-05-17",49.1321,49.3683,48.8529,48.9245,1195400.0],["2012-05-18",49.0032,49.2108,48.1729,48.2517,2205800.0],["2012-05-21",48.6668,48.6668,47.9367,48.4234,1095400.0],["2012-05-22",48.266,48.674,48.266,48.6024,1115800.0],["2012-05-23",48.408,48.552,48.1849,48.3864,948000.0],["2012-05-24",48.3432,49.0199,48.2641,48.9479,1639800.0],["2012-05-25",49.0774,49.1926,48.5808,48.7463,1023700.0],["2012-05-29",48.9479,48.9479,48.5592,48.7751,868900.0],["2012-05-30",48.5664,48.8831,48.5592,48.6672,1227600.0],["2012-05-31",48.588,48.6672,48.1201,48.1273,1508200.0],["2012-06-01",47.5874,48.1993,47.3283,47.4363,1482900.0],["2012-06-04",47.4363,47.537,47.098,47.5155,1162800.0],["2012-06-05",47.4075,47.5874,47.2059,47.4579,1093200.0],["2012-06-06",47.6234,48.0841,47.5586,48.0841,956700.0],["2012-06-07",48.4584,48.4584,47.9185,47.9905,732900.0],["2012-06-08",48.0841,48.6672,47.9113,48.6384,1322500.0],["2012-06-11",48.7823,48.7823,48.3648,48.4368,807000.0],["2012-06-12",48.4656,48.7463,48.372,48.6384,1051800.0],["2012-06-13",49.0991,49.8333,48.9407,49.5597,1905400.0],["2012-06-14",49.8117,49.9053,49.315,49.6101,1204300.0],["2012-06-15",49.7973,50.0204,49.5957,50.0204,1377000.0],["2012-06-18",49.9628,50.3731,49.8261,50.186,808200.0],["2012-06-19",50.1356,50.6107,50.0564,50.5675,1137600.0],["2012-06-20",50.4523,50.841,50.3875,50.841,1353300.0],["2012-06-21",51.1074,51.1074,50.0564,50.0708,1341200.0],["2012-06-22",50.114,50.294,49.9484,50.0276,1646100.0],["2012-06-25",49.8621,50.0348,49.2358,49.243,1478900.0],["2012-06-26",49.6749,50.7834,49.4302,50.3875,2621200.0],["2012-06-27",50.5099,50.6251,49.9412,49.9412,1141500.0],["2012-06-28",49.7181,50.3659,49.5597,50.222,1633100.0],["2012-06-29",50.3443,51.8488,50.3443,51.8488,2567900.0],["2012-07-02",51.8056,52.0431,51.4673,51.892,1192000.0],["2012-07-03",51.8272,52.3527,51.7696,52.2447,808100.0],["2012-07-05",52.0863,52.331,51.9423,51.9927,951100.0],["2012-07-06",51.7408,52.1943,51.676,51.9999,794300.0],["2012-07-09",51.9639,52.1727,51.7552,52.1439,685000.0],["2012-07-10",52.3814,52.5254,51.8704,51.9999,1042500.0],["2012-07-11",52.1223,52.1295,51.5753,51.8128,896900.0],["2012-07-12",51.6616,51.9711,51.3089,51.7984,1013100.0],["2012-07-13",51.8056,52.2231,51.7552,52.2159,763000.0],["2012-07-16",52.0503,52.3166,51.64,51.6904,608500.0],["2012-07-17",51.7192,51.892,51.4601,51.5393,687200.0],["2012-07-18",51.4673,51.7264,51.4601,51.6688,700400.0],["2012-07-19",51.6328,51.7696,51.3161,51.5393,816300.0],["2012-07-20",51.2369,51.4313,50.8842,51.2945,891100.0],["2012-07-23",51.4529,51.5681,50.6971,50.9778,812900.0],["2012-07-24",51.0714,51.0858,50.4307,50.6683,451700.0],["2012-07-25",50.6683,51.1937,50.4739,50.6251,914900.0],["2012-07-26",51.2513,52.2231,51.1434,51.4169,988500.0],["2012-07-27",51.7264,52.2159,51.4817,51.9495,2128000.0],["2012-07-30",51.6472,51.9999,51.2153,51.9495,1101500.0],["2012-07-31",51.8848,51.9424,51.5321,51.64,947900.0],["2012-08-01",51.8272,52.2735,51.3377,51.3665,1125600.0],["2012-08-02",51.1434,51.8632,50.9058,51.5609,1024200.0],["2012-08-03",51.8272,52.3166,51.6184,51.9495,862700.0],["2012-08-06",52.0287,52.1583,51.5176,51.5752,794500.0],["2012-08-07",51.676,51.9423,51.2657,51.5536,1146300.0],["2012-08-08",51.5105,51.82,51.3089,51.6616,826200.0],["2012-08-09",51.5608,51.7408,51.4385,51.64,752100.0],["2012-08-10",51.5536,52.0143,51.3953,51.9927,632300.0],["2012-08-13",51.9711,52.1727,51.7192,52.0935,901300.0],["2012-08-14",52.3023,52.5974,51.8488,52.4102,995100.0],["2012-08-15",52.3527,52.6622,52.1295,52.2735,987700.0],["2012-08-16",52.1655,52.367,51.8632,52.0071,1032000.0],["2012-08-17",52.0071,52.2231,51.6832,51.7696,1445300.0],["2012-08-20",51.7408,52.1799,51.6184,52.0719,799700.0],["2012-08-21",52.0791,52.475,51.8991,52.1655,951100.0],["2012-08-22",52.2668,52.6648,52.0714,52.4839,1056900.0],["2012-08-23",52.5056,52.672,52.2306,52.5418,760500.0],["2012-08-24",52.4911,52.672,52.2306,52.5418,883000.0],["2012-08-27",52.6069,52.824,52.5852,52.6937,942700.0],["2012-08-28",52.6865,52.824,52.4477,52.4549,550500.0],["2012-08-29",52.4043,52.5635,52.2596,52.2957,492900.0],["2012-08-30",52.1438,52.2523,51.7313,51.782,676800.0],["2012-08-31",51.9339,52.1655,51.7675,51.9701,624400.0],["2012-09-04",52.0787,52.5201,51.9195,52.4767,751100.0],["2012-09-05",52.5924,52.6358,52.0135,52.2523,688200.0],["2012-09-06",52.5707,52.9615,52.5129,52.9398,561800.0],["2012-09-07",52.8602,53.1279,52.0787,52.3319,1033800.0],["2012-09-10",52.1655,52.4622,52.0208,52.0208,664900.0],["2012-09-11",52.0642,52.0642,51.384,51.4781,812000.0],["2012-09-12",51.4419,51.6011,51.1163,51.3261,1001300.0],["2012-09-13",51.2827,52.2089,51.2537,52.1221,921000.0],["2012-09-14",52.0859,52.151,50.5446,50.7183,1579600.0],["2012-09-17",50.7038,51.0149,50.5446,50.8919,706000.0],["2012-09-18",51.015,51.63,50.8341,51.3912,1017900.0],["2012-09-19",51.4419,51.6517,51.1597,51.5866,623100.0],["2012-09-20",51.5359,52.274,51.4998,52.0569,921400.0],["2012-09-21",52.1872,52.2017,51.7096,51.8688,1130300.0],["2012-09-24",51.8037,52.0859,51.7024,51.9484,447900.0],["2012-09-25",52.057,52.057,51.3044,51.3333,718000.0],["2012-09-26",51.3623,51.63,51.1235,51.138,556700.0],["2012-09-27",51.1669,51.3695,50.986,51.261,323100.0],["2012-09-28",51.0873,51.3478,50.6893,51.2972,671500.0],["2012-10-01",51.3985,51.8182,51.3912,51.6517,512900.0],["2012-10-02",51.6952,52.057,51.1163,51.6517,525100.0],["2012-10-03",51.7965,52.1004,51.4998,51.8254,780100.0],["2012-10-04",51.8978,51.9629,51.4129,51.6011,699500.0],["2012-10-05",51.8037,52.028,51.6011,51.7313,689000.0],["2012-10-08",51.6228,52.0063,51.4925,51.8688,447600.0],["2012-10-09",51.8399,51.9701,51.5794,51.63,442500.0],["2012-10-10",51.5794,51.9846,51.0873,51.1669,513500.0],["2012-10-11",51.3478,51.3478,50.7472,50.9353,580300.0],["2012-10-12",51.0584,51.1814,50.096,50.313,1105700.0],["2012-10-15",50.3637,50.8847,50.1177,50.8775,739600.0],["2012-10-16",50.8775,51.1669,50.6749,51.138,556000.0],["2012-10-17",51.3478,51.63,51.1018,51.3189,550200.0],["2012-10-18",51.232,51.6807,50.9571,51.5939,964500.0],["2012-10-19",51.6228,51.7241,50.8702,50.8919,690000.0],["2012-10-22",50.9932,51.1669,50.6893,51.0511,856100.0],["2012-10-23",50.7617,50.9932,50.4505,50.7762,763200.0],["2012-10-24",51.0367,51.2103,50.4071,50.74,1043400.0],["2012-10-25",51.0801,51.6083,50.096,50.5446,1918800.0],["2012-10-26",50.465,50.7472,49.9368,50.1683,1401800.0],["2012-10-31",49.8427,50.1466,49.271,49.821,1754700.0],["2012-11-01",49.8427,50.7255,49.3723,50.4505,1142200.0],["2012-11-02",50.5952,50.7761,50.219,50.2841,927700.0],["2012-11-05",50.0453,50.1611,49.5098,50.0091,675700.0],["2012-11-06",49.9946,50.465,49.9946,50.2986,506500.0],["2012-11-07",50.1104,50.588,49.792,50.3564,897900.0],["2012-11-08",50.2407,51.0005,50.1032,50.5808,1071200.0],["2012-11-09",50.6097,51.2175,50.5373,50.9064,1147100.0],["2012-11-12",50.9426,51.4853,50.7834,51.4708,763100.0],["2012-11-13",51.3044,52.1004,51.3044,51.9629,895200.0],["2012-11-14",51.9773,52.1004,51.6662,51.782,981500.0],["2012-11-15",51.7024,51.8616,51.4491,51.782,707500.0],["2012-11-16",51.8254,51.9991,51.4419,51.9123,1157200.0],["2012-11-19",52.1004,52.8167,51.9412,52.5345,1090700.0],["2012-11-20",52.651,52.9203,52.3235,52.6656,823400.0],["2012-11-21",52.6801,52.7165,52.2871,52.3599,721800.0],["2012-11-23",52.4035,52.8621,52.3671,52.6947,457000.0],["2012-11-26",52.6,52.9421,52.52,52.8839,746300.0],["2012-11-27",52.8475,53.0513,52.4909,52.6,968500.0],["2012-11-28",52.5273,52.8257,52.338,52.782,940000.0],["2012-11-29",52.7165,52.9712,52.4836,52.8038,678800.0],["2012-11-30",52.8039,53.3424,52.5709,53.3279,1611100.0],["2012-12-03",53.3352,53.4152,52.8985,52.9057,881100.0],["2012-12-04",52.9858,52.9858,52.5273,52.6947,878500.0],["2012-12-05",52.7456,52.9276,52.5782,52.6365,875300.0],["2012-12-06",52.7165,52.7529,52.3599,52.4326,530500.0],["2012-12-07",52.5345,52.6219,52.2216,52.6,645000.0],["2012-12-10",52.5636,53.0003,52.3307,52.9858,1025300.0],["2012-12-11",53.1314,53.5899,53.0804,53.357,707900.0],["2012-12-12",53.4734,53.8373,53.3133,53.4225,922200.0],["2012-12-13",53.4734,53.8737,53.3424,53.7063,1238100.0],["2012-12-14",53.4953,54.2231,53.4953,53.8737,794800.0],["2012-12-17",53.881,54.3395,53.7209,54.325,863700.0],["2012-12-18",54.3177,54.3759,53.7063,53.932,988000.0],["2012-12-19",53.932,53.932,53.4079,53.6117,785600.0],["2012-12-20",53.7063,53.881,53.5462,53.8373,638100.0],["2012-12-21",53.9174,53.9174,52.9421,53.4006,1118300.0],["2012-12-24",53.2769,53.3934,52.9858,53.1386,228900.0],["2012-12-26",53.1314,53.1823,52.4909,52.5127,454800.0],["2012-12-27",52.4254,52.7383,52.1124,52.4472,582000.0],["2012-12-28",52.2871,52.5782,51.9959,51.9959,480300.0],["2012-12-31",51.8285,52.5928,51.6393,52.5636,837400.0],["2013-01-02",53.0295,54.0994,52.7966,54.0994,1365200.0],["2013-01-03",54.0047,54.063,53.3279,53.5025,1042500.0],["2013-01-04",53.5462,54.2886,53.4807,54.2522,848300.0],["2013-01-07",54.1212,54.2522,53.8155,54.194,943400.0],["2013-01-08",54.1358,54.2013,53.5972,53.6117,854000.0],["2013-01-09",53.6991,54.3323,53.619,54.194,873600.0],["2013-01-10",54.4924,55.2857,54.0557,55.2639,1380800.0],["2013-01-11",55.2784,55.4094,54.9946,55.4022,499200.0],["2013-01-14",55.3294,55.7661,55.2202,55.7151,556400.0],["2013-01-15",55.4022,55.5914,55.2566,55.4531,999600.0],["2013-01-16",55.2784,55.7079,55.2784,55.7079,739100.0],["2013-01-17",55.9772,56.8579,55.9044,56.7851,1008400.0],["2013-01-18",56.7341,56.9961,56.5158,56.9743,866200.0],["2013-01-22",56.9961,57.3455,56.8942,57.3455,1001000.0],["2013-01-23",57.2873,57.36,56.9889,57.3528,857000.0],["2013-01-24",57.1344,57.3382,56.6977,56.836,1208600.0],["2013-01-25",57.0471,57.0471,56.443,56.6613,1239300.0],["2013-01-28",56.7414,56.7414,55.9335,56.1955,1364800.0],["2013-01-29",56.4575,56.705,56.2756,56.6177,1600300.0],["2013-01-30",56.6031,57.0325,56.5085,56.9743,1466300.0],["2013-01-31",56.9961,58.197,56.9961,57.8258,1865200.0],["2013-02-01",58.2261,58.5537,57.7895,58.328,1499100.0],["2013-02-04",57.098,58.0806,57.098,58.0005,1544100.0],["2013-02-05",58.1534,58.5464,58.1024,58.2407,1279500.0],["2013-02-06",58.0151,58.4882,57.9277,58.4809,733300.0],["2013-02-07",58.4445,58.5173,58.0587,58.4663,655900.0],["2013-02-08",58.3062,58.4445,58.1679,58.379,721900.0],["2013-02-11",58.379,58.6992,58.248,58.5027,542300.0],["2013-02-12",58.5537,58.8739,58.379,58.7866,988200.0],["2013-02-13",58.7866,59.2233,58.7502,59.2087,1001800.0],["2013-02-14",59.3397,59.5435,58.8302,58.8739,1215500.0],["2013-02-15",59.0122,59.1287,58.7356,58.903,1458300.0],["2013-02-19",58.954,59.5289,58.4226,59.4853,1235800.0],["2013-02-20",59.3688,59.4707,58.823,58.8448,1325100.0],["2013-02-21",58.5009,59.1301,57.901,58.7497,1764200.0],["2013-02-22",58.7497,59.4374,58.4278,59.4301,831100.0],["2013-02-25",59.4301,59.8691,58.9692,58.9765,1642700.0],["2013-02-26",59.0277,59.7813,58.7863,59.7154,1243900.0],["2013-02-27",59.6569,60.4983,59.4228,60.4324,1808800.0],["2013-02-28",60.4032,61.2153,60.4032,60.9738,1947500.0],["2013-03-01",60.7251,61.1275,60.4105,61.0543,1278200.0],["2013-03-04",61.1348,62.0201,60.9885,61.8811,1460600.0],["2013-03-05",62.0859,62.5541,61.9615,62.3347,954000.0],["2013-03-06",62.3493,62.503,61.7128,61.8079,693000.0],["2013-03-07",61.925,62.2322,61.7933,61.8372,739300.0],["2013-03-08",62.1371,62.1371,61.4055,61.6908,981500.0],["2013-03-11",61.8225,62.0201,61.5006,61.6177,781500.0],["2013-03-12",61.6177,61.8079,61.4567,61.6689,923700.0],["2013-03-13",61.8371,61.8591,61.5591,61.7201,922600.0],["2013-03-14",61.8079,61.903,61.6762,61.8225,577100.0],["2013-03-15",61.3616,61.8225,61.325,61.3835,1775000.0],["2013-03-18",61.047,61.7128,60.9592,61.6177,842900.0],["2013-03-19",61.7567,62.7517,61.7493,62.5175,1181500.0],["2013-03-20",62.7078,62.9273,62.5907,62.8614,949200.0],["2013-03-21",62.5541,63.1394,62.3346,62.3566,670800.0],["2013-03-22",62.5615,62.8761,62.4078,62.8541,795200.0],["2013-03-25",62.9931,63.1468,62.2761,62.5468,760800.0],["2013-03-26",62.5981,63.6077,62.5907,63.6077,858500.0],["2013-03-27",63.2858,63.6223,63.1541,63.5784,719100.0],["2013-03-28",63.6516,64.1052,63.3663,64.0394,926700.0],["2013-04-01",63.9077,64.0101,63.4833,63.6735,568100.0],["2013-04-02",63.7101,63.8857,62.92,63.2346,1370800.0],["2013-04-03",63.1614,63.2711,62.7078,62.8102,1674300.0],["2013-04-04",62.9931,63.2199,62.5907,62.759,864800.0],["2013-04-05",62.4883,62.7224,62.3639,62.5103,1073400.0],["2013-04-08",62.481,62.6419,62.0713,62.3712,772300.0],["2013-04-09",62.4444,62.9419,62.2761,62.7005,936700.0],["2013-04-10",62.7883,63.4906,62.7444,63.4687,732500.0],["2013-04-11",63.476,63.7321,63.2053,63.3663,801300.0],["2013-04-12",63.2858,63.4541,63.0809,63.3004,745100.0],["2013-04-15",63.2638,63.6735,63.0736,63.2199,1325000.0],["2013-04-16",63.6223,65.2758,63.2858,65.2465,1450200.0],["2013-04-17",65.0344,65.2466,64.7637,65.0783,1058800.0],["2013-04-18",65.1441,65.6709,64.9392,65.4587,1041100.0],["2013-04-19",65.5172,66.3586,65.5172,66.1245,1051500.0],["2013-04-22",66.1025,66.205,65.5831,66.0952,1392500.0],["2013-04-23",66.2708,66.8854,66.1025,66.761,1096500.0],["2013-04-24",66.8342,67.3024,65.3124,65.3636,1817200.0],["2013-04-25",65.7002,66.8927,64.7783,65.0344,1854500.0],["2013-04-26",64.7637,64.7637,63.7321,64.0686,1916200.0],["2013-04-29",64.0833,64.5296,63.8931,64.471,1546300.0],["2013-04-30",64.4783,65.2392,64.332,65.2319,1375800.0],["2013-05-01",65.0563,65.2758,64.2662,64.3832,1435700.0],["2013-05-02",64.3393,65.4806,64.3247,65.3197,1051500.0],["2013-05-03",65.6123,65.6562,65.1294,65.5245,765000.0],["2013-05-06",65.4441,65.4441,64.7124,64.8661,428600.0],["2013-05-07",64.932,65.3636,64.9246,65.3051,598000.0],["2013-05-08",65.1807,65.4075,64.6466,65.0563,769800.0],["2013-05-09",65.0929,65.2904,64.1125,64.2003,838300.0],["2013-05-10",64.2442,64.3759,63.8857,64.3101,649400.0],["2013-05-13",64.3832,64.91,64.2588,64.8295,799100.0],["2013-05-14",64.8295,65.7733,64.8295,65.7221,764100.0],["2013-05-15",65.6489,66.1099,65.327,66.0806,759800.0],["2013-05-16",65.8757,66.2708,65.605,65.8026,1114900.0],["2013-05-17",65.8172,65.9196,65.2977,65.9196,1211300.0],["2013-05-20",65.9489,66.0806,64.8807,64.9685,1046700.0],["2013-05-21",64.9393,65.2246,64.5222,64.7125,1097900.0],["2013-05-22",64.8521,66.0504,64.7639,65.5505,949000.0],["2013-05-23",65.1829,65.896,64.8448,65.5946,979800.0],["2013-05-24",65.4182,65.6093,64.8521,65.6093,1049800.0],["2013-05-28",66.0283,66.5061,65.6534,66.2488,1205800.0],["2013-05-29",65.9621,66.5208,65.1462,65.8519,2859300.0],["2013-05-30",65.8004,67.1163,65.6902,66.4915,2157000.0],["2013-05-31",66.1312,66.3591,64.2493,65.5064,2623900.0],["2013-06-03",65.4329,65.4476,64.5066,65.0212,1962700.0],["2013-06-04",65.0359,65.5358,64.8668,65.352,1325900.0],["2013-06-05",65.1976,65.3373,64.5728,64.6095,1343900.0],["2013-06-06",64.6683,64.7271,64.0214,64.5286,1277700.0],["2013-06-07",64.9845,65.7784,64.933,65.7784,1137400.0],["2013-06-10",65.6681,65.8445,64.3081,64.7272,1805600.0],["2013-06-11",64.389,65.3226,64.1538,64.6242,908300.0],["2013-06-12",64.9844,65.0138,64.4478,64.4478,774300.0],["2013-06-13",64.3523,64.6536,63.8524,64.6095,981100.0],["2013-06-14",64.683,65.6901,64.3228,65.5358,903100.0],["2013-06-17",65.9328,66.2489,65.6093,65.9548,718100.0],["2013-06-18",65.9622,66.1092,65.7049,65.874,661100.0],["2013-06-19",65.7049,66.1974,64.7492,64.7492,856000.0],["2013-06-20",64.2567,64.5581,62.5879,62.6909,1509100.0],["2013-06-21",62.8599,63.7053,62.6394,63.7053,2963900.0],["2013-06-24",63.2643,64.0288,62.8894,63.4628,979000.0],["2013-06-25",63.9112,63.9259,63.2349,63.5142,891100.0],["2013-06-26",63.8156,64.9183,63.8156,64.6683,827900.0],["2013-06-27",64.9992,65.5137,64.8595,65.2785,981000.0],["2013-06-28",65.1461,66.0062,64.9844,65.6313,1448300.0],["2013-07-01",65.7343,66.4547,65.6754,66.1606,878000.0],["2013-07-02",65.9475,66.4032,65.7269,66.021,892600.0],["2013-07-03",65.8225,66.2048,65.5432,65.5505,622200.0],["2013-07-05",65.874,66.2121,65.2417,66.1753,829800.0],["2013-07-08",66.3297,66.9252,66.2783,66.587,935300.0],["2013-07-09",66.8958,67.1751,66.4914,66.7561,829100.0],["2013-07-10",66.6238,66.9325,66.3518,66.6826,1090000.0],["2013-07-11",67.2854,67.675,66.9913,67.5794,1305500.0],["2013-07-12",67.6235,67.6309,66.9472,67.403,1036400.0],["2013-07-15",67.4985,67.8146,67.3883,67.7191,1321300.0],["2013-07-16",67.5721,68.1234,67.3442,67.5721,961800.0],["2013-07-17",67.7852,68.0499,67.0869,67.2339,842800.0],["2013-07-18",67.3074,67.947,67.2265,67.8146,599100.0],["2013-07-19",67.8735,68.1381,67.3956,68.1234,773300.0],["2013-07-22",68.1749,68.3513,67.8661,68.2263,499500.0],["2013-07-23",68.388,68.9614,68.3145,68.7997,1023500.0],["2013-07-24",68.8953,68.9982,68.2116,68.2704,737100.0],["2013-07-25",68.366,69.1011,67.7191,69.0276,884800.0],["2013-07-26",68.6968,69.4907,68.4321,69.4392,563300.0],["2013-07-29",69.476,70.0126,69.4466,69.8142,654300.0],["2013-07-30",69.8362,70.145,69.3069,69.4613,561400.0],["2013-07-31",69.6819,69.7848,69.2996,69.7407,910800.0],["2013-08-01",70.1891,71.3065,70.1082,71.2697,1482500.0],["2013-08-02",71.3432,71.4755,70.6596,71.4755,1093900.0],["2013-08-05",71.3138,71.7402,70.9463,71.6226,877000.0],["2013-08-06",71.6005,71.9975,71.38,71.8137,710600.0],["2013-08-07",71.6593,71.7549,71.2036,71.2991,647500.0],["2013-08-08",71.3726,71.7769,71.0786,71.6005,585800.0],["2013-08-09",71.6005,72.0416,71.4241,71.7108,738100.0],["2013-08-12",71.3064,71.3652,70.8066,71.2109,486100.0],["2013-08-13",71.3579,71.7108,71.0565,71.549,432500.0],["2013-08-14",71.6593,71.6593,70.6228,70.6375,639000.0],["2013-08-15",70.1009,70.564,69.9979,70.1376,728900.0],["2013-08-16",69.9171,70.3949,69.4981,69.9612,727100.0],["2013-08-19",70.0053,70.0862,69.4613,69.5275,773900.0],["2013-08-20",69.5716,70.3435,69.5496,70.02,592600.0],["2013-08-21",69.9868,70.1493,69.0632,69.2183,526600.0],["2013-08-22",69.307,69.669,68.908,69.4104,651100.0],["2013-08-23",69.5656,70.6665,69.3513,70.5409,781300.0],["2013-08-26",70.5779,70.5852,68.9819,68.9819,731200.0],["2013-08-27",68.5755,68.7602,68.0731,68.0878,586700.0],["2013-08-28",67.9253,68.0583,67.2381,67.2973,1038500.0],["2013-08-29",67.0756,67.8736,66.6766,67.5558,973700.0],["2013-08-30",67.6888,68.0804,67.3046,67.94,644800.0],["2013-09-03",68.5533,68.6716,66.9795,67.2677,579800.0],["2013-09-04",67.2455,67.312,66.6914,67.2307,915100.0],["2013-09-05",67.1199,67.3194,66.5066,66.6396,881900.0],["2013-09-06",66.7209,67.4081,65.9672,67.046,939600.0],["2013-09-09",66.8022,67.4081,66.7357,67.3859,816200.0],["2013-09-10",67.6002,67.9548,67.3859,67.6002,724300.0],["2013-09-11",67.615,67.7775,67.083,67.6962,708900.0],["2013-09-12",67.6888,67.8957,67.3194,67.3933,644200.0],["2013-09-13",67.7036,67.9622,67.5263,67.6667,549700.0],["2013-09-16",68.4425,68.7824,68.1765,68.5016,623600.0],["2013-09-17",68.5976,69.307,68.5385,69.1444,653300.0],["2013-09-18",69.0779,69.6321,68.4055,69.6173,546100.0],["2013-09-19",69.6395,69.6912,68.6716,69.2996,606300.0],["2013-09-20",69.2922,69.4178,69.0262,69.1592,756500.0],["2013-09-23",68.9523,69.0484,68.2061,68.8341,599600.0],["2013-09-24",68.7971,69.1444,68.3982,68.5903,659500.0],["2013-09-25",68.7159,68.7824,68.0657,68.11,645100.0],["2013-09-26",68.28,68.8119,68.147,68.7972,632500.0],["2013-09-27",68.472,68.8045,68.1765,68.7159,527200.0],["2013-09-30",68.4203,68.5681,68.0139,68.3464,582000.0],["2013-10-01",68.1765,68.4942,67.8662,68.4056,438900.0],["2013-10-02",68.4129,68.4129,67.2677,67.9918,634300.0],["2013-10-03",67.748,67.9327,67.0165,67.2677,573400.0],["2013-10-04",67.1642,67.9105,66.9056,67.8071,602700.0],["2013-10-07",67.6002,67.9474,67.3268,67.6593,497000.0],["2013-10-08",67.6667,68.9154,67.4672,67.9918,846600.0],["2013-10-09",68.0435,68.2652,67.4672,67.7184,476900.0],["2013-10-10",68.1986,69.2848,68.1469,69.2774,717000.0],["2013-10-11",69.0558,69.4252,68.8119,69.4178,359800.0],["2013-10-14",69.0705,69.2035,68.5977,69.1001,374400.0],["2013-10-15",68.9006,69.2701,68.6494,68.8858,570100.0],["2013-10-16",69.137,70.0237,69.0631,70.0237,787200.0],["2013-10-17",69.8685,70.5853,69.7651,70.3636,604400.0],["2013-10-18",70.2675,70.9843,69.5582,70.9547,998500.0],["2013-10-21",71.0064,71.169,70.0681,70.5705,731300.0],["2013-10-22",70.6296,71.9891,70.5705,71.6862,825500.0],["2013-10-23",71.5605,72.0778,71.2576,71.5605,771100.0],["2013-10-24",71.302,71.4054,69.8833,71.2355,1107400.0],["2013-10-25",71.4645,71.8266,70.9473,71.7527,544200.0],["2013-10-28",71.6714,74.0802,71.5754,73.9915,1577300.0],["2013-10-29",73.9545,74.6269,73.7181,74.553,695000.0],["2013-10-30",74.6713,74.9003,73.659,73.8437,660500.0],["2013-10-31",73.8881,74.0654,73.0975,73.3265,569400.0],["2013-11-01",73.4077,73.8806,72.8758,73.3043,573100.0],["2013-11-04",73.4225,73.7994,72.7132,73.0383,529800.0],["2013-11-05",72.9644,73.8659,72.7945,73.526,721400.0],["2013-11-06",73.6294,73.8806,73.2969,73.4669,582100.0],["2013-11-07",73.3856,73.5334,71.3684,71.4497,1056500.0],["2013-11-08",71.4276,72.1,71.1025,72.0778,604700.0],["2013-11-11",72.0778,72.2773,71.398,71.531,466000.0],["2013-11-12",71.1911,71.6271,70.9621,71.5827,521300.0],["2013-11-13",71.0951,72.2847,71.0286,72.2773,590500.0],["2013-11-14",72.3364,72.9127,72.063,72.8906,448300.0],["2013-11-15",73.0162,73.1196,72.196,72.8241,553600.0],["2013-11-18",72.8758,73.0383,71.7822,72.0408,620900.0],["2013-11-19",71.7896,71.8044,71.2281,71.2503,866700.0],["2013-11-20",71.2133,71.4867,70.1271,70.1714,1342900.0],["2013-11-21",70.2197,71.3709,70.19,71.1184,668700.0],["2013-11-22",71.2298,71.5194,70.5911,71.512,771100.0],["2013-11-25",71.668,71.9799,71.2298,71.2892,395700.0],["2013-11-26",71.5491,72.2398,71.1926,71.9799,967300.0],["2013-11-27",72.0393,72.6705,71.7125,72.574,686800.0],["2013-11-29",72.5369,72.9008,71.72,71.9576,323700.0],["2013-12-02",71.8462,72.0838,71.356,71.6605,524800.0],["2013-12-03",71.512,72.2547,71.512,72.0764,636300.0],["2013-12-04",71.7274,71.9576,71.2149,71.8462,475800.0],["2013-12-05",71.7125,71.8462,71.0664,71.1407,706800.0],["2013-12-06",71.7422,72.2398,71.6086,72.1581,816300.0],["2013-12-09",72.1507,72.6706,71.72,72.017,453100.0],["2013-12-10",71.8388,71.8388,70.903,70.9698,553200.0],["2013-12-11",71.1555,71.564,70.8361,71.1258,959700.0],["2013-12-12",70.8733,71.1852,70.4277,70.5242,525300.0],["2013-12-13",70.7025,71.0441,70.294,70.4351,655400.0],["2013-12-16",70.7396,71.2149,70.1826,70.4128,560400.0],["2013-12-17",70.5317,70.7471,69.18,69.893,751000.0],["2013-12-18",69.9152,71.1481,69.4399,71.1481,868600.0],["2013-12-19",71.1629,71.5863,70.5762,71.4897,693700.0],["2013-12-20",71.5788,71.9056,71.2372,71.5194,675700.0],["2013-12-23",71.7348,71.9056,70.5911,70.9698,564900.0],["2013-12-24",70.9624,71.46,70.8436,71.2595,174300.0],["2013-12-26",71.4377,71.6383,71.2075,71.6383,260400.0],["2013-12-27",71.668,72.017,71.4377,71.5046,314700.0],["2013-12-30",71.5788,72.5591,71.5194,72.4552,513900.0],["2013-12-31",72.5295,72.6706,71.9279,72.2101,381700.0],["2014-01-02",72.173,72.173,71.2224,71.2446,753500.0],["2014-01-03",71.2298,71.4377,70.9104,71.1555,785800.0],["2014-01-06",71.1704,71.46,70.6876,70.955,738800.0],["2014-01-07",71.1481,72.4032,71.1481,72.0393,1212100.0],["2014-01-08",72.6557,73.4504,72.0838,72.5889,1493700.0],["2014-01-09",72.626,72.8042,72.1952,72.5146,829500.0],["2014-01-10",72.5369,73.1459,72.4923,72.678,865200.0],["2014-01-13",72.4997,73.3167,72.3066,72.6706,876500.0],["2014-01-14",72.6706,73.3093,72.5963,73.2796,859800.0],["2014-01-15",73.4281,73.4281,72.7077,72.9305,938700.0],["2014-01-16",72.9305,73.9331,72.6557,73.896,814200.0],["2014-01-17",73.9703,73.9703,73.0716,73.2127,731000.0],["2014-01-21",73.636,73.8217,72.6409,73.339,558700.0],["2014-01-22",73.339,74.2525,73.339,74.1411,633300.0],["2014-01-23",73.6657,74.0222,73.3538,73.7697,791500.0],["2014-01-24",73.3167,73.7326,72.8265,72.8711,1012000.0],["2014-01-27",72.9082,73.079,72.0615,72.3809,1137700.0],["2014-01-28",72.2398,73.7103,72.2175,73.3612,1082300.0],["2014-01-29",72.7745,72.8488,71.668,71.8314,1680500.0],["2014-01-30",72.5666,73.8737,71.8685,73.7103,1051100.0],["2014-01-31",72.8785,74.1336,72.7003,73.8217,1154700.0],["2014-02-03",73.5024,73.7846,72.5295,72.7449,2078900.0],["2014-02-04",72.9676,74.4307,72.8859,74.2673,2087500.0],["2014-02-05",73.8366,75.2625,73.4801,74.7946,1937600.0],["2014-02-06",74.854,75.3293,74.1707,74.7129,972700.0],["2014-02-07",74.958,75.2328,74.4901,74.5495,1237600.0],["2014-02-10",74.5644,75.8269,74.2896,75.7304,1110300.0],["2014-02-11",75.619,77.1266,75.4407,77.0523,1179300.0],["2014-02-12",77.0226,77.743,76.2206,76.4434,1157500.0],["2014-02-13",76.1834,77.3123,76.1314,77.2454,756700.0],["2014-02-14",77.238,78.3223,77.1118,78.1886,1016000.0],["2014-02-18",77.8618,78.7233,77.691,78.6936,1091800.0],["2014-02-19",78.5377,79.5774,78.1292,78.9833,1565700.0],["2014-02-20",78.8942,80.5577,78.8496,79.9933,1491000.0],["2014-02-21",79.9001,80.6163,79.2361,80.3477,1257300.0],["2014-02-24",80.1388,81.0863,79.9523,80.6237,1412400.0],["2014-02-25",80.3477,80.6983,79.4823,79.6539,2007600.0],["2014-02-26",79.5271,79.9821,78.7512,78.8109,2285000.0],["2014-02-27",78.4752,79.0571,78.0574,78.9079,1291300.0],["2014-02-28",78.9377,79.5196,78.4826,78.9452,1131400.0],["2014-03-03",78.5647,79.1167,78.1991,78.7661,780800.0],["2014-03-04",79.2212,80.2283,79.2212,79.9299,1002000.0],["2014-03-05",79.9075,80.1313,79.4748,79.5644,743900.0],["2014-03-06",79.8479,79.8777,79.0944,79.1018,630700.0],["2014-03-07",79.4748,79.6837,78.4378,78.8109,1210800.0],["2014-03-10",78.8929,79.3256,78.4751,78.6318,920800.0],["2014-03-11",78.9004,79.154,78.505,78.6691,850400.0],["2014-03-12",78.3856,79.1391,78.2662,79.0347,710100.0],["2014-03-13",79.2137,79.4152,78.5647,78.7661,797200.0],["2014-03-14",78.6617,79.6987,78.5647,79.2287,1004700.0],["2014-03-17",79.542,79.5643,78.4304,78.5721,775200.0],["2014-03-18",78.699,79.3182,78.4528,79.2361,666600.0],["2014-03-19",79.1615,79.2137,77.3785,77.7589,1152500.0],["2014-03-20",77.7515,78.1991,77.3188,77.9082,715500.0],["2014-03-21",78.4826,78.7959,77.8336,78.214,1308100.0],["2014-03-24",78.214,78.4975,77.1398,77.2218,974800.0],["2014-03-25",77.5874,77.8634,76.9831,77.0204,1217000.0],["2014-03-26",77.3263,77.5576,76.6698,76.6772,1345000.0],["2014-03-27",76.7294,77.2367,76.4758,76.6697,1011900.0],["2014-03-28",76.998,77.2666,76.6697,77.0204,655000.0],["2014-03-31",77.468,78.0201,77.2666,77.8858,696300.0],["2014-04-01",77.4008,78.0946,77.1546,77.6694,1166500.0],["2014-04-02",77.6993,77.7739,76.8041,76.998,1236400.0],["2014-04-03",77.274,77.4531,76.5056,76.7369,1158000.0],["2014-04-04",76.8936,77.6396,76.6698,76.819,864600.0],["2014-04-07",76.8861,77.3785,76.819,76.8413,1199600.0],["2014-04-08",76.7369,76.7369,75.7372,75.8864,1422900.0],["2014-04-09",74.5734,75.0434,73.4096,73.7901,2939500.0],["2014-04-10",73.7453,74.2899,73.3872,73.5663,1705200.0],["2014-04-11",73.4096,73.8199,73.0664,73.3499,1130100.0],["2014-04-14",73.4767,74.3198,73.4096,73.9542,771700.0],["2014-04-15",74.0661,74.3123,73.6707,74.2377,949900.0],["2014-04-16",74.5511,74.9763,74.2079,74.9539,646300.0],["2014-04-17",74.8569,75.0807,74.4839,75.0583,528800.0],["2014-04-21",75.0509,75.2374,74.6182,74.8942,771000.0],["2014-04-22",74.9614,75.0583,74.3496,74.4317,1122200.0],["2014-04-23",74.5958,75.1926,74.3944,74.7151,1114400.0],["2014-04-24",74.6032,74.6032,70.9551,71.634,3086400.0],["2014-04-25",71.6564,72.2756,71.082,71.8877,1854700.0],["2014-04-28",72.0667,72.201,71.3132,71.8877,1516800.0],["2014-04-29",71.9175,72.3129,71.6415,71.7235,1021800.0],["2014-04-30",71.6266,71.8728,71.4997,71.7981,918400.0],["2014-05-01",71.6415,71.8429,71.1715,71.6489,1034900.0],["2014-05-02",71.4699,72.7232,71.3655,72.3502,1293300.0],["2014-05-05",72.0742,73.3275,71.6639,72.9098,1338400.0],["2014-05-06",72.6561,72.7979,71.3356,71.6639,2118900.0],["2014-05-07",72.0145,72.3577,71.6564,72.2905,1215100.0],["2014-05-08",72.201,72.5143,71.537,71.7907,970000.0],["2014-05-09",71.9026,71.9026,71.1267,71.6415,1089400.0],["2014-05-12",71.8056,71.9847,71.4923,71.7981,818700.0],["2014-05-13",71.828,72.3055,71.828,72.2831,927200.0],["2014-05-14",72.1115,72.2309,71.5296,71.6489,726400.0],["2014-05-15",71.552,72.201,71.4401,71.9772,1235200.0],["2014-05-16",71.9175,72.0891,71.6415,72.0817,871600.0],["2014-05-19",71.4923,72.1264,71.4625,71.9101,874100.0],["2014-05-20",71.925,72.8724,71.8802,72.7008,1459500.0],["2014-05-21",72.8171,73.0045,72.1798,72.7796,843100.0],["2014-05-22",72.6821,73.057,72.3447,73.0045,1066300.0],["2014-05-23",73.027,73.0645,72.6671,72.7571,642700.0],["2014-05-27",72.937,73.027,72.5397,72.8096,719100.0],["2014-05-28",72.8096,73.0945,72.5322,72.5397,795700.0],["2014-05-29",72.0073,72.7871,71.8424,72.6746,929900.0],["2014-05-30",72.7271,73.1245,72.4722,72.982,919000.0],["2014-06-02",72.9745,73.042,72.4722,72.7721,654100.0],["2014-06-03",72.7571,72.8395,72.0223,72.1947,1205200.0],["2014-06-04",72.2247,73.117,71.9248,73.087,983800.0],["2014-06-05",73.0195,73.042,72.3822,72.7721,985300.0],["2014-06-06",72.9595,73.6718,72.8021,73.5668,900900.0],["2014-06-09",73.5144,73.8893,72.7871,72.9296,625200.0],["2014-06-10",72.8246,72.997,72.5322,72.7496,656400.0],["2014-06-11",72.7271,72.7946,72.2172,72.6821,703800.0],["2014-06-12",72.6521,72.7196,72.2547,72.6821,769100.0],["2014-06-13",72.5921,73.2219,72.2997,73.2069,794400.0],["2014-06-16",73.0045,73.6568,72.8621,73.5144,1068200.0],["2014-06-17",73.222,73.9042,73.1395,73.7318,992100.0],["2014-06-18",73.5443,74.4666,73.4244,74.4141,864800.0],["2014-06-19",74.4141,74.9764,74.4141,74.7814,778900.0],["2014-06-20",75.0064,75.0964,74.7515,75.0739,1611000.0],["2014-06-23",74.9764,75.0664,73.9117,74.0692,829800.0],["2014-06-24",73.7993,73.9417,73.3344,73.4394,844200.0],["2014-06-25",73.2819,73.4394,72.7346,72.8695,779800.0],["2014-06-26",72.982,73.057,72.3147,72.3972,915200.0],["2014-06-27",72.3147,72.8171,71.9549,72.6671,941700.0],["2014-06-30",72.6371,73.132,72.4797,73.0045,871500.0],["2014-07-01",73.2819,73.2819,72.4422,72.6596,1065900.0],["2014-07-02",72.6521,72.7196,72.0073,72.5547,819800.0],["2014-07-03",72.5547,72.6446,72.1423,72.4497,635200.0],["2014-07-07",72.5097,73.057,72.4647,72.5847,654700.0],["2014-07-08",72.5772,73.0345,72.1873,72.6746,925900.0],["2014-07-09",72.6596,72.9595,72.3522,72.4572,782800.0],["2014-07-10",72.0448,72.2997,71.7899,72.1873,713600.0],["2014-07-11",72.0898,72.5472,71.9474,72.3148,666100.0],["2014-07-14",72.3447,72.5921,70.8077,71.2201,2192300.0],["2014-07-15",70.9202,71.6324,70.9127,70.9726,1338100.0],["2014-07-16",69.878,70.5978,68.2885,69.2332,4479400.0],["2014-07-17",69.0907,69.4131,68.7758,69.1057,1438500.0],["2014-07-18",69.4507,70.5378,69.2482,70.3654,1391000.0],["2014-07-21",70.1029,70.3953,69.7205,69.938,781800.0],["2014-07-22",70.0354,70.2754,69.743,70.1104,829400.0],["2014-07-23",70.1104,70.5228,70.1104,70.4778,1089900.0],["2014-07-24",70.1104,70.3204,68.8358,69.2332,1728100.0],["2014-07-25",69.2332,69.4056,68.4834,69.3757,1596700.0],["2014-07-28",69.3307,69.5406,68.6559,68.8508,953400.0],["2014-07-29",68.7534,69.1732,68.446,68.446,1521300.0],["2014-07-30",68.446,68.5959,67.5762,67.7487,1306900.0],["2014-07-31",67.6437,67.7411,66.0542,66.0917,2098400.0],["2014-08-01",66.2791,66.9389,65.8892,66.804,2020300.0],["2014-08-04",66.7365,67.1339,66.519,67.0439,1386300.0],["2014-08-05",66.8115,67.0589,66.2417,66.3691,1320600.0],["2014-08-06",66.3691,67.4788,66.3391,67.2988,1353300.0],["2014-08-07",67.2988,67.6062,67.0289,67.1264,1250900.0],["2014-08-08",67.1039,67.8536,67.0889,67.7787,1048600.0],["2014-08-11",67.7487,68.1611,67.5537,67.8237,1238000.0],["2014-08-12",67.7787,68.251,67.6587,67.8611,905000.0],["2014-08-13",68.0936,68.2285,67.7037,68.206,957000.0],["2014-08-14",68.2135,69.2932,68.206,69.2182,1906000.0],["2014-08-15",69.2857,69.5181,68.0861,68.5434,896500.0],["2014-08-18",68.5659,68.9033,68.4609,68.6409,561700.0],["2014-08-19",68.6409,69.0457,68.4909,68.9183,837400.0],["2014-08-20",68.9783,69.0832,68.6034,68.9483,805400.0],["2014-08-21",68.9671,69.3895,68.9445,69.3065,1198200.0],["2014-08-22",69.2386,69.3744,68.9747,69.3744,1069500.0],["2014-08-25",69.2462,69.6308,69.1708,69.3895,863400.0],["2014-08-26",69.3141,69.5629,69.1331,69.3065,827800.0],["2014-08-27",69.2914,69.3593,68.5448,68.9219,1339100.0],["2014-08-28",68.8314,69.5403,68.8314,69.3367,694200.0],["2014-08-29",69.3065,69.3442,68.8163,68.9445,765500.0],["2014-09-02",68.937,69.3593,68.7635,69.1632,954300.0],["2014-09-03",69.3744,69.3819,68.492,68.5524,791700.0],["2014-09-04",68.4769,68.5071,67.5946,67.6851,1517800.0],["2014-09-05",67.9566,68.3487,67.6474,68.311,932700.0],["2014-09-08",68.3789,69.94,68.2658,69.3367,2089900.0],["2014-09-09",69.2688,69.2688,68.3186,68.4392,1080200.0],["2014-09-10",68.6278,69.5554,68.4392,69.2311,1487900.0],["2014-09-11",69.2386,69.7515,69.0124,69.661,862500.0],["2014-09-12",69.6459,69.94,69.4045,69.8872,1375300.0],["2014-09-15",69.94,69.9853,69.4498,69.8495,838400.0],["2014-09-16",70.0229,71.1994,70.0229,70.8827,2036500.0],["2014-09-17",70.7017,70.9883,70.3548,70.7093,1337100.0],["2014-09-18",70.8902,71.0712,70.5961,71.0184,749100.0],["2014-09-19",71.2598,71.2673,70.6188,70.7847,924900.0],["2014-09-22",70.8374,70.8601,70.1889,70.3925,602600.0],["2014-09-23",70.1436,70.3322,69.6383,69.7288,656600.0],["2014-09-24",69.7288,71.124,69.7288,71.0486,1062000.0],["2014-09-25",70.6866,70.7394,69.9174,70.0833,916600.0],["2014-09-26",69.9174,70.3322,69.6836,70.2944,766100.0],["2014-09-29",69.9928,71.4106,69.94,71.2673,1169000.0],["2014-09-30",71.5313,72.1346,71.2673,71.9687,1379800.0],["2014-10-01",71.6972,71.9385,71.0486,71.1391,1517800.0],["2014-10-02",71.1919,71.2522,70.4227,70.8224,1022300.0],["2014-10-03",70.9581,70.9581,70.6187,70.6565,1322700.0],["2014-10-06",70.7771,71.1014,69.9853,70.5132,908800.0],["2014-10-07",70.1059,70.4377,69.7967,69.842,890800.0],["2014-10-08",69.8948,70.9883,69.7892,70.9657,882500.0],["2014-10-09",70.762,71.5086,70.1285,70.4604,916600.0],["2014-10-10",70.5358,71.1844,70.2945,70.302,1086300.0],["2014-10-13",70.2869,70.5056,69.5479,69.563,1031200.0],["2014-10-14",69.7741,70.2568,69.6308,69.857,718800.0],["2014-10-15",69.4121,70.0607,68.6278,69.8118,1305900.0],["2014-10-16",68.9068,68.9671,67.6247,68.6956,2058800.0],["2014-10-17",68.9973,69.6459,68.5146,69.3895,956900.0],["2014-10-20",69.3819,70.4151,69.0954,70.302,682200.0],["2014-10-21",70.3171,71.2522,70.1662,71.0863,912100.0],["2014-10-22",71.2221,71.8857,70.943,71.0335,787000.0],["2014-10-23",71.388,71.6067,70.664,70.7771,658700.0],["2014-10-24",71.026,71.1693,70.6413,70.9883,906300.0],["2014-10-27",71.1165,71.7198,70.9883,71.5237,793000.0],["2014-10-28",71.4106,72.0592,71.3729,72.0441,1170400.0],["2014-10-29",70.3548,71.1089,69.4196,70.9355,2558100.0],["2014-10-30",70.4905,71.6444,70.0607,71.5087,997800.0],["2014-10-31",72.029,72.3986,71.7952,72.3307,1501900.0],["2014-11-03",72.3985,72.9114,72.3005,72.6474,1419200.0],["2014-11-04",72.67,72.753,71.7801,71.8254,992600.0],["2014-11-05",72.474,72.5117,71.6067,72.0592,1243300.0],["2014-11-06",72.3005,73.0773,72.2402,73.0169,1103700.0],["2014-11-07",72.753,72.9265,72.4136,72.7228,921500.0],["2014-11-10",72.7756,73.1527,72.6776,72.836,733000.0],["2014-11-11",72.8359,73.1451,72.5644,72.753,520400.0],["2014-11-12",72.4513,72.9491,72.2025,72.851,723000.0],["2014-11-13",72.8887,73.4694,72.4815,72.8812,956500.0],["2014-11-14",72.8737,72.9265,72.112,72.4438,622300.0],["2014-11-17",72.4438,73.032,72.4363,72.9264,642300.0],["2014-11-18",72.8133,73.0094,72.3985,72.7831,626100.0],["2014-11-19",72.5569,72.7756,71.8706,72.4287,1314500.0],["2014-11-20",72.2477,72.5041,71.7877,71.8631,964800.0],["2014-11-21",72.3826,73.0348,72.2537,73.0273,1318500.0],["2014-11-24",73.1486,73.2927,72.7997,73.1941,1016300.0],["2014-11-25",73.0955,73.9146,72.9817,73.5126,1771900.0],["2014-11-26",73.5581,74.8398,73.5581,74.764,1511000.0],["2014-11-28",75.075,76.1823,74.7109,76.0533,931300.0],["2014-12-01",76.0229,76.6752,75.7348,75.9926,1465500.0],["2014-12-02",75.8561,76.3339,75.712,76.1974,870500.0],["2014-12-03",76.1519,76.1974,75.4162,75.7575,691600.0],["2014-12-04",75.6589,75.7803,75.0674,75.5528,1029800.0],["2014-12-05",75.4997,75.7651,75.3177,75.6893,574400.0],["2014-12-08",75.6893,76.0457,75.3101,75.5528,578700.0],["2014-12-09",75.1129,75.5527,74.6199,75.0825,726200.0],["2014-12-10",75.0825,75.4997,74.6578,74.764,753600.0],["2014-12-11",74.9005,76.3491,74.855,75.5224,1307100.0],["2014-12-12",75.3935,75.8713,74.6957,74.7185,860200.0],["2014-12-15",75.0825,75.3252,74.5289,74.7261,887300.0],["2014-12-16",74.6806,75.4011,74.0966,74.2786,812400.0],["2014-12-17",74.6806,76.1898,74.3317,76.0912,1053800.0],["2014-12-18",76.4477,78.7077,76.4477,78.7077,1656300.0],["2014-12-19",79.0794,80.1487,78.8442,79.8378,2689700.0],["2014-12-22",79.9288,80.2018,79.2386,79.6406,1074500.0],["2014-12-23",80.3156,81.1498,79.7468,80.8768,1249600.0],["2014-12-24",80.8692,81.0057,80.4293,80.6038,537500.0],["2014-12-26",80.672,80.945,80.49,80.7024,515600.0],["2014-12-29",80.6113,80.763,80.1184,80.6341,483700.0],["2014-12-30",80.3459,80.6492,79.9136,80.1259,579100.0],["2014-12-31",80.1866,80.2928,78.7381,78.8215,643500.0],["2015-01-02",79.1249,79.322,78.0631,78.6546,786500.0],["2015-01-05",78.2299,78.8746,77.737,78.101,857800.0],["2015-01-06",78.3816,79.1021,78.0403,78.3589,1241200.0],["2015-01-07",79.0263,80.0046,78.7456,79.7392,1020600.0],["2015-01-08",80.3383,81.529,80.0198,81.2788,1245800.0],["2015-01-09",81.3773,81.3925,80.5431,80.7024,748300.0],["2015-01-12",80.7327,80.9375,79.8833,79.9591,1123400.0],["2015-01-13",80.7251,81.2332,80.4066,80.8995,1414400.0],["2015-01-14",80.6114,81.2863,80.4976,81.165,1499500.0],["2015-01-15",81.7869,82.75,81.5897,82.2571,1516400.0],["2015-01-16",82.6363,83.9939,82.5984,83.9256,2532200.0],["2015-01-20",84.1835,84.4489,83.0155,83.7132,1148700.0],["2015-01-21",82.6363,83.7132,82.4467,83.5767,1320600.0],["2015-01-22",83.6905,84.1759,82.8638,84.0166,1151900.0],["2015-01-23",82.4619,82.9093,82.022,82.3784,1556900.0],["2015-01-26",82.3405,82.97,82.0296,82.9169,808500.0],["2015-01-27",81.0816,83.2582,81.0816,82.8032,1071400.0],["2015-01-28",82.8032,83.5919,81.4456,81.6655,1431300.0],["2015-01-29",77.2971,78.4271,74.8778,78.3361,6049800.0],["2015-01-30",77.6156,78.5409,77.2061,77.517,3111800.0],["2015-02-02",77.3578,78.9959,77.0241,78.9201,1624700.0],["2015-02-03",79.0262,79.4661,78.6546,79.4054,1264300.0],["2015-02-04",79.2993,80.7554,79.2993,80.1639,1555400.0],["2015-02-05",80.3383,80.6493,79.7012,80.2473,886600.0],["2015-02-06",80.0577,80.7024,79.7771,80.035,1106800.0],["2015-02-09",79.6633,80.3687,79.4889,79.5951,879500.0],["2015-02-10",80.0956,80.5582,79.6254,80.3004,793700.0],["2015-02-11",80.4445,80.7327,79.6254,80.5203,781400.0],["2015-02-12",80.3611,80.8995,79.9212,80.892,1043600.0],["2015-02-13",80.4597,80.7782,80.1791,80.4066,1122100.0],["2015-02-17",80.308,80.6265,79.633,80.3232,1105100.0],["2015-02-18",80.3232,81.1498,80.0274,81.1119,1267100.0],["2015-02-19",81.1271,81.3849,79.9515,80.3535,1447900.0],["2015-02-20",80.4217,81.5821,79.9819,81.3318,1483700.0],["2015-02-23",80.8631,81.1604,80.1847,80.7716,1141300.0],["2015-02-24",80.4591,80.8402,79.7579,80.5963,1233300.0],["2015-02-25",80.4134,80.6649,79.392,79.5216,1428500.0],["2015-02-26",79.6817,79.6817,78.7899,78.988,1768000.0],["2015-02-27",79.0033,79.514,78.828,79.1024,1100600.0],["2015-03-02",79.1024,79.4225,78.0124,78.2487,1124400.0],["2015-03-03",78.2258,78.4316,77.7456,78.1648,769800.0],["2015-03-04",77.8218,77.9895,77.0215,77.3874,832500.0],["2015-03-05",77.677,78.1877,77.5093,78.0124,891300.0],["2015-03-06",77.5474,77.6465,75.68,75.9544,1266000.0],["2015-03-09",75.9544,76.7471,75.9544,76.2288,1447100.0],["2015-03-10",75.9087,76.0078,75.0855,75.0931,1406900.0],["2015-03-11",75.3904,75.7867,74.9025,75.5504,1311400.0],["2015-03-12",75.7791,76.8081,75.5657,76.6785,998600.0],["2015-03-13",76.6404,76.8005,75.5352,76.1297,783500.0],["2015-03-16",76.305,76.9224,76.2136,76.8767,739900.0],["2015-03-17",76.5718,76.77,75.9697,76.2746,709500.0],["2015-03-18",76.1679,77.4103,75.238,77.0673,1075800.0],["2015-03-19",76.77,77.2121,76.3203,76.6404,650200.0],["2015-03-20",77.1435,78.0429,76.9072,77.8142,1011700.0],["2015-03-23",78.0124,78.1572,77.4331,77.5856,554600.0],["2015-03-24",77.6999,78.2792,76.6557,76.6861,723500.0],["2015-03-25",77.1282,78.5002,76.8005,77.5093,1851000.0],["2015-03-26",77.456,77.86,76.8691,76.991,892200.0],["2015-03-27",76.9453,77.7761,76.8538,77.6618,649000.0],["2015-03-30",77.8752,78.2563,77.2502,78.0734,585200.0],["2015-03-31",77.9362,78.2944,76.9148,76.9148,843700.0],["2015-04-01",76.3279,76.8996,75.7486,76.8996,1016400.0],["2015-04-02",76.6785,77.2807,76.2441,76.7928,643000.0],["2015-04-06",76.7243,77.8218,76.6709,77.3645,1151200.0],["2015-04-07",77.4865,78.1725,77.4484,77.5474,675300.0],["2015-04-08",77.5246,77.6999,76.2898,76.648,846800.0],["2015-04-09",76.5642,76.9682,76.145,76.7852,694400.0],["2015-04-10",76.7853,77.1054,76.2288,76.2898,853600.0],["2015-04-13",76.3737,76.6709,75.6343,75.8096,1147100.0],["2015-04-14",75.741,77.2578,75.7181,76.9834,905100.0],["2015-04-15",77.2654,77.6389,76.648,76.7166,1138100.0],["2015-04-16",76.9224,77.7228,76.5871,77.3035,651800.0],["2015-04-17",76.5337,77.1359,76.0764,76.427,1093300.0],["2015-04-20",76.2059,76.2822,74.7425,74.8568,2130900.0],["2015-04-21",74.9254,75.459,74.6434,74.712,1232500.0],["2015-04-22",74.7425,75.0703,74.4986,74.9483,1568600.0],["2015-04-23",73.058,74.3309,71.5107,72.3568,3400100.0],["2015-04-24",72.5245,72.6007,71.7317,72.1281,1713700.0],["2015-04-27",72.1586,72.2425,71.0229,71.4269,2046800.0],["2015-04-28",71.5793,71.5793,71.0382,71.1601,1648600.0],["2015-04-29",71.122,71.2211,69.5519,69.6433,3189200.0],["2015-04-30",69.6509,70.3293,69.4604,70.0625,2093800.0],["2015-05-01",70.3598,71.6174,70.3598,71.343,2225700.0],["2015-05-04",71.5488,72.1434,71.5488,71.8309,1361900.0],["2015-05-05",71.8308,72.1281,71.0991,71.5641,1315000.0],["2015-05-06",71.7623,71.9299,71.2058,71.8004,1179800.0],["2015-05-07",71.5336,72.0443,71.2973,71.9299,882400.0],["2015-05-08",72.0519,72.5321,71.9147,71.9833,1055500.0],["2015-05-11",71.9223,72.1129,71.3583,71.5946,1076000.0],["2015-05-12",71.4421,72.1281,71.2744,71.9299,784000.0],["2015-05-13",72.029,72.6769,71.7394,71.8766,823900.0],["2015-05-14",72.3796,73.3705,72.1891,73.2638,1610200.0],["2015-05-15",73.1876,73.4772,72.997,73.3096,708000.0],["2015-05-18",73.1266,73.1723,72.6007,72.6083,696400.0],["2015-05-19",72.5854,72.7074,72.0519,72.6007,1019500.0],["2015-05-20",72.6693,72.9513,72.372,72.4711,1219100.0],["2015-05-21",72.5209,72.8659,72.0457,72.0993,997900.0],["2015-05-22",72.2297,72.4366,71.5551,71.6931,753100.0],["2015-05-26",71.7238,71.9691,70.9113,71.2868,755400.0],["2015-05-27",71.4401,71.7544,71.1412,71.6471,885600.0],["2015-05-28",71.3328,71.7084,71.1489,71.5858,613900.0],["2015-05-29",71.6701,71.7544,71.1795,71.1795,1015800.0],["2015-06-01",71.2255,71.4632,70.8653,71.0799,695900.0],["2015-06-02",70.8959,71.0799,70.6046,70.9265,570300.0],["2015-06-03",70.7426,70.9342,70.0374,70.2904,1516800.0],["2015-06-04",69.9608,70.5586,69.9071,69.9608,1076400.0],["2015-06-05",69.8994,70.0144,69.5928,69.6541,1371300.0],["2015-06-08",69.7538,70.4666,69.5315,70.1907,964800.0],["2015-06-09",70.0834,70.1907,69.7385,69.8074,857200.0],["2015-06-10",70.0067,70.4437,69.8074,69.8381,931400.0],["2015-06-11",69.8458,70.0374,69.4395,69.5698,895000.0],["2015-06-12",69.4625,70.1524,69.2019,69.7844,1420800.0],["2015-06-15",69.5085,70.1141,69.1942,69.6465,712900.0],["2015-06-16",69.6158,71.0185,69.5928,70.5969,1075900.0],["2015-06-17",70.551,71.2102,70.367,70.8806,817700.0],["2015-06-18",71.0262,71.3022,70.6659,70.7196,1134300.0],["2015-06-19",69.2709,70.0987,67.9984,68.2514,5668100.0],["2015-06-22",68.6347,68.673,68.0521,68.4047,2170300.0],["2015-06-23",68.489,68.5887,68.2974,68.3127,1136100.0],["2015-06-24",68.2974,68.305,67.5922,67.6381,1236500.0],["2015-06-25",67.7838,67.8375,67.2932,67.3469,1395800.0],["2015-06-26",67.6765,68.1211,67.5462,67.8758,987500.0],["2015-06-29",67.3086,68.0368,67.3009,67.3852,1192200.0],["2015-06-30",67.7915,68.7267,67.5155,68.0904,1403200.0],["2015-07-01",68.3817,68.65,67.8528,68.65,1184300.0],["2015-07-02",68.8416,69.2862,68.6807,69.0179,1253500.0],["2015-07-06",68.7496,68.9336,67.6458,68.1594,1019200.0],["2015-07-07",68.3817,70.0757,68.1824,69.9761,1592500.0],["2015-07-08",69.6771,69.8918,69.0179,69.2709,954400.0],["2015-07-09",69.9071,70.0834,69.4625,69.6082,1155600.0],["2015-07-10",70.6353,70.8193,69.8458,70.4207,1164900.0],["2015-07-13",70.5203,70.8806,70.321,70.6199,738900.0],["2015-07-14",70.6813,71.2102,70.643,70.8499,766200.0],["2015-07-15",70.8422,70.8652,70.1524,70.275,813700.0],["2015-07-16",70.7733,70.9266,70.505,70.7656,641500.0],["2015-07-17",70.3057,70.3287,69.7231,70.1447,618900.0],["2015-07-20",70.1447,70.2137,69.8228,70.0067,570100.0],["2015-07-21",70.0451,70.0451,69.2709,69.5392,783800.0],["2015-07-22",69.5468,70.0144,69.3859,69.8228,575700.0],["2015-07-23",69.7308,69.9914,69.3629,69.4855,428700.0],["2015-07-24",69.2172,69.3552,68.7956,69.1405,538000.0],["2015-07-27",68.9489,69.8074,68.604,69.5008,721400.0],["2015-07-28",69.7844,70.5509,69.5545,70.5356,767500.0],["2015-07-29",70.5893,71.0032,70.298,70.9036,614200.0],["2015-07-30",70.8499,71.2945,70.6199,71.1795,714200.0],["2015-07-31",71.3941,71.5474,71.1182,71.2025,1217600.0],["2015-08-03",71.1949,71.2025,70.3977,70.9189,859700.0],["2015-08-04",70.8422,71.2102,70.6506,71.1335,889200.0],["2015-08-05",70.2137,71.2945,69.8304,71.0262,1449800.0],["2015-08-06",71.1412,71.4325,70.1217,70.6736,2026800.0],["2015-08-07",69.6311,69.9837,67.4849,68.7803,1997000.0],["2015-08-10",69.1099,70.8653,69.1099,70.3747,1496300.0],["2015-08-11",70.0834,70.3057,69.6005,70.0911,813700.0],["2015-08-12",69.7844,70.7426,69.2095,70.7196,991100.0],["2015-08-13",70.4207,70.5356,69.3399,69.3552,952700.0],["2015-08-14",69.4012,70.0987,69.1942,70.0221,835600.0],["2015-08-17",69.8228,70.9112,69.6005,70.7579,1244200.0],["2015-08-18",70.7503,71.8234,70.5203,71.6241,2055500.0],["2015-08-19",70.9879,71.4631,70.2137,70.5816,1474300.0],["2015-08-20",69.9301,70.9342,69.9071,70.206,1230800.0],["2015-08-21",69.9152,70.1698,68.9432,69.0589,1873800.0],["2015-08-24",66.49,66.7986,63.574,66.706,2255700.0],["2015-08-25",67.6626,68.0252,65.6106,65.6723,1457500.0],["2015-08-26",66.6289,68.164,66.2895,68.0329,1459400.0],["2015-08-27",68.6269,69.9152,68.5266,69.6144,1488800.0],["2015-08-28",69.5063,69.7995,69.0512,69.5835,1180700.0],["2015-08-31",69.2132,69.3289,68.8198,69.0589,909600.0],["2015-09-01",68.0715,68.5652,66.8603,67.1766,1486700.0],["2015-09-02",67.8709,68.3955,67.6703,68.3646,830100.0],["2015-09-03",68.6192,69.7841,68.4495,69.6144,1323600.0],["2015-09-04",68.8275,69.5526,68.2335,69.2132,1354900.0],["2015-09-08",70.0541,71.2806,69.8843,71.0569,1210300.0],["2015-09-09",71.7666,71.8129,69.5526,69.7223,1339900.0],["2015-09-10",69.5141,70.5169,69.3752,69.9769,857100.0],["2015-09-11",69.9075,70.4244,69.4909,70.3626,718700.0],["2015-09-14",70.3241,70.3241,69.4138,69.5989,822400.0],["2015-09-15",69.676,70.1543,69.1515,70.0078,935300.0],["2015-09-16",70.8332,72.4841,70.7792,72.3144,1636800.0],["2015-09-17",72.2758,72.8389,71.6201,71.9749,1021800.0],["2015-09-18",71.1109,71.8978,71.1109,71.3269,1916900.0],["2015-09-21",71.6741,71.9826,71.2806,71.5738,818800.0],["2015-09-22",70.7638,70.8409,70.2932,70.7484,837400.0],["2015-09-23",70.6943,70.9335,70.2546,70.8563,602400.0],["2015-09-24",70.4012,71.1418,70.4012,71.0415,711000.0],["2015-09-25",71.4581,72.2449,71.1109,71.4041,621100.0],["2015-09-28",71.1958,71.4735,70.3626,70.4166,736400.0],["2015-09-29",70.3703,71.3963,70.3086,71.2729,1211400.0],["2015-09-30",71.9364,72.1138,70.3395,70.8795,1193900.0],["2015-10-01",71.1881,71.1881,70.0926,71.0106,1266400.0],["2015-10-02",70.0618,72.7849,70.0618,72.7541,1220400.0],["2015-10-05",73.1167,74.0115,72.7927,73.6644,1801000.0],["2015-10-06",73.6412,73.6567,72.0906,72.6461,1267800.0],["2015-10-07",73.0164,73.8341,72.5227,73.8032,1241200.0],["2015-10-08",73.7878,74.9681,73.3712,74.8292,990100.0],["2015-10-09",74.783,75.1378,74.2507,74.4898,750100.0],["2015-10-12",74.5978,75.0992,74.4898,74.8832,493300.0],["2015-10-13",74.6672,74.9218,73.7184,73.8572,1062800.0],["2015-10-14",73.8033,73.9807,72.5613,72.7464,819000.0],["2015-10-15",73.2632,73.487,72.2141,73.0781,765300.0],["2015-10-16",73.4407,73.7801,72.9932,73.5024,523800.0],["2015-10-19",73.2941,73.8264,73.2941,73.4792,491400.0],["2015-10-20",73.2864,73.3172,72.5381,72.6769,850600.0],["2015-10-21",72.8235,73.1321,72.5304,72.5535,1061200.0],["2015-10-22",73.0086,74.1967,72.9238,74.0038,996700.0],["2015-10-23",74.2507,74.6364,73.2324,73.8032,757800.0],["2015-10-26",73.7878,73.9112,72.7232,73.2555,936800.0],["2015-10-27",73.0164,73.2478,72.3221,72.7695,1355700.0],["2015-10-28",70.162,70.5246,67.9017,68.0714,4107600.0],["2015-10-29",68.0406,69.1746,67.1612,68.6269,3474000.0],["2015-10-30",68.7504,69.2595,68.4032,68.4186,1341100.0],["2015-11-02",68.5575,68.8121,67.2615,67.8555,1906800.0],["2015-11-03",67.7398,68.2181,67.4003,67.9326,1657400.0],["2015-11-04",68.1563,68.2489,67.1612,67.6626,1422200.0],["2015-11-05",68.0252,68.2566,67.4466,67.6626,1284300.0],["2015-11-06",67.3,67.5083,65.896,66.4669,1262300.0],["2015-11-09",66.3434,66.4669,65.2557,65.6646,1380500.0],["2015-11-10",65.7495,66.2817,65.2789,66.1892,1189500.0],["2015-11-11",66.3435,67.1072,66.1892,66.7986,906600.0],["2015-11-12",66.8295,66.8912,65.6492,65.6955,1040500.0],["2015-11-13",65.734,65.9963,64.2992,64.6617,1535100.0],["2015-11-16",64.7003,65.41,64.6232,65.3869,1321000.0],["2015-11-17",65.3715,65.6415,64.06,64.4766,1527400.0],["2015-11-18",64.7543,66.0349,64.2837,65.8189,1592900.0],["2015-11-19",65.9731,66.4592,65.5874,65.6414,1095300.0],["2015-11-20",65.8729,66.1506,65.2095,65.2558,1609000.0],["2015-11-23",65.5921,66.532,65.561,66.532,1390200.0],["2015-11-24",66.0737,67.3321,66.0737,67.2078,2367100.0],["2015-11-25",66.9981,67.7516,66.8505,67.5108,1260700.0],["2015-11-27",67.4175,68.1399,67.1923,67.5807,638200.0],["2015-11-30",67.5574,67.8293,67.0369,67.0447,1530900.0],["2015-12-01",67.0757,67.4719,66.2057,66.5087,2526700.0],["2015-12-02",66.664,67.0757,65.9106,66.1902,1190100.0],["2015-12-03",66.2601,66.5475,65.2503,65.6853,1027500.0],["2015-12-04",65.8795,67.4175,65.8795,67.1923,1090200.0],["2015-12-07",67.1457,67.7982,66.9748,67.6894,922500.0],["2015-12-08",67.5418,68.606,67.3398,68.2487,1372200.0],["2015-12-09",67.7205,68.3497,67.2,67.2777,995500.0],["2015-12-10",67.1923,67.9846,67.0913,67.402,1018900.0],["2015-12-11",66.6874,68.7769,66.532,67.9147,1919000.0],["2015-12-14",68.0545,70.0586,67.9768,69.8411,2275500.0],["2015-12-15",70.1052,70.6023,68.8779,69.4061,1955200.0],["2015-12-16",69.7712,71.4646,69.6003,71.0141,1683600.0],["2015-12-17",71.0374,71.1383,69.4683,69.779,1280200.0],["2015-12-18",69.2042,69.2197,68.2409,68.9478,1852700.0],["2015-12-21",69.2352,69.445,68.7381,69.2741,878500.0],["2015-12-22",69.5227,69.7479,68.474,69.7013,793000.0],["2015-12-23",69.8023,70.2373,69.2275,70.1752,746000.0],["2015-12-24",70.1285,70.315,69.8955,70.1596,292400.0],["2015-12-28",70.0664,70.2451,69.678,70.214,515000.0],["2015-12-29",70.447,70.8742,70.346,70.6723,593100.0],["2015-12-30",70.5791,70.7888,70.2761,70.3771,666600.0],["2015-12-31",69.9887,69.9887,69.2042,69.344,559100.0],["2016-01-04",68.4817,68.6759,67.6739,68.3497,1042800.0],["2016-01-05",68.7303,69.041,67.7593,68.1011,1449700.0],["2016-01-06",67.3554,68.3886,66.967,68.1478,2128400.0],["2016-01-07",67.3554,67.7205,66.3533,66.5708,1713000.0],["2016-01-08",66.7884,66.9825,65.8329,65.965,1182100.0],["2016-01-11",65.4756,65.9805,64.8774,65.4445,1611100.0],["2016-01-12",66.0193,66.1824,65.2581,66.0349,843300.0],["2016-01-13",66.2135,66.2601,64.7998,64.9396,1348600.0],["2016-01-14",65.3202,66.0814,64.8464,65.6931,1549100.0],["2016-01-15",64.6289,65.0483,64.1783,64.7221,1547100.0],["2016-01-19",64.994,65.8251,64.8775,65.7242,1166800.0],["2016-01-20",65.1571,66.4776,64.2016,66.0193,1741300.0],["2016-01-21",65.996,66.2446,65.1105,65.763,1667100.0],["2016-01-22",66.2057,66.9515,65.9339,66.2213,1121100.0],["2016-01-25",65.9572,66.1902,64.4968,65.0716,2127100.0],["2016-01-26",65.3513,66.4077,64.9707,66.0892,1379500.0],["2016-01-27",66.1513,66.8427,65.4755,65.5843,2222400.0],["2016-01-28",66.5864,68.5361,64.023,67.5807,3498400.0],["2016-01-29",67.7749,68.575,67.301,68.4429,2351800.0],["2016-02-01",68.505,70.1596,68.3186,69.4139,2463200.0],["2016-02-02",68.7225,69.8566,68.4662,69.5226,2242800.0],["2016-02-03",69.4683,69.7868,68.7536,68.9634,1696400.0],["2016-02-04",68.9167,69.6314,68.5128,68.8546,1343100.0],["2016-02-05",69.0488,69.445,67.8914,68.1244,1227000.0],["2016-02-08",67.9302,70.2295,67.8758,69.9188,2284500.0],["2016-02-09",69.1731,70.1829,68.6371,69.7712,1872300.0],["2016-02-10",69.7712,70.9442,69.5537,69.7168,1084800.0],["2016-02-11",69.1498,69.2119,68.2953,68.7381,1356100.0],["2016-02-12",69.1265,69.8101,68.9556,69.678,1080300.0],["2016-02-16",69.911,70.346,69.1731,70.214,1013600.0],["2016-02-17",70.3693,71.8297,70.214,71.1617,1506100.0],["2016-02-18",71.0063,71.0063,69.9188,70.2916,1111400.0],["2016-02-19",70.3616,71.0296,70.0198,70.7111,1182000.0],["2016-02-22",71.2704,71.2704,69.9188,70.1829,1004400.0],["2016-02-23",70.154,70.6153,69.5285,70.2947,1126200.0],["2016-02-24",70.0836,71.0922,69.8647,70.8889,1116600.0],["2016-02-25",70.8811,71.8975,70.5058,71.8818,860800.0],["2016-02-26",71.9287,71.9287,70.5605,70.8498,792800.0],["2016-02-29",70.7482,71.702,70.5918,71.0609,1052700.0],["2016-03-01",71.702,72.1711,71.4753,71.8193,958700.0],["2016-03-02",71.9209,72.2884,71.3737,72.1399,944000.0],["2016-03-03",72.0851,73.0311,71.9288,72.9921,816900.0],["2016-03-04",72.7497,73.3282,72.4917,72.8513,681200.0],["2016-03-07",72.3353,72.9451,71.9678,72.2728,982700.0],["2016-03-08",71.7489,72.4057,71.6864,71.96,897200.0],["2016-03-09",72.2259,72.8826,71.8975,72.3744,889000.0],["2016-03-10",72.7106,72.7106,71.7645,71.8896,734300.0],["2016-03-11",72.0773,72.6793,72.0617,72.4917,656500.0],["2016-03-14",72.304,72.5699,71.9835,72.1789,562900.0],["2016-03-15",71.9287,72.5073,71.4205,72.3509,538300.0],["2016-03-16",72.2571,72.8044,71.7333,72.5464,624300.0],["2016-03-17",72.7184,72.9138,72.3197,72.4291,995400.0],["2016-03-18",72.4682,72.5464,70.7951,71.1313,2147500.0],["2016-03-21",70.9124,71.2955,70.4042,71.0531,888900.0],["2016-03-22",70.8576,71.0609,69.81,69.8569,1620200.0],["2016-03-23",69.8569,70.6622,69.7787,70.3025,963700.0],["2016-03-24",69.896,70.6387,69.8647,70.4198,886100.0],["2016-03-28",70.4667,71.1469,70.4589,70.6152,872100.0],["2016-03-29",70.5214,71.8662,70.4824,71.8193,1284500.0],["2016-03-30",71.9288,71.96,71.272,71.8115,1507100.0],["2016-03-31",71.5457,72.1633,71.4518,71.9991,1174500.0],["2016-04-01",71.8427,73.3126,71.7802,73.2657,1158500.0],["2016-04-04",73.3438,73.6253,72.1867,72.3196,978900.0],["2016-04-05",72.5699,72.7028,71.2095,71.4127,1123600.0],["2016-04-06",71.444,72.046,70.9905,71.8193,1019100.0],["2016-04-07",71.3658,71.5926,70.4355,71.1782,1146600.0],["2016-04-08",71.3424,71.788,71.2095,71.7802,736600.0],["2016-04-11",71.8897,72.2415,71.5378,71.616,778800.0],["2016-04-12",71.4909,72.2571,71.2407,72.0382,526500.0],["2016-04-13",72.0851,72.1868,71.5144,72.0069,1117300.0],["2016-04-14",72.0147,72.5151,71.8896,72.0773,1059100.0],["2016-04-15",72.1789,73.125,71.788,73.1093,1148300.0],["2016-04-18",73.0546,73.5941,72.6559,73.5237,967200.0],["2016-04-19",73.594,74.2195,73.3204,73.9302,1429200.0],["2016-04-20",72.6324,73.2579,71.3111,71.6082,2543300.0],["2016-04-21",71.4987,71.788,70.193,70.193,2113400.0],["2016-04-22",70.2713,70.8029,69.9663,70.7951,1296600.0],["2016-04-25",70.6935,71.9131,70.5136,71.4362,1634200.0],["2016-04-26",68.9265,70.3651,68.7389,70.0523,3052700.0],["2016-04-27",70.24,71.2407,69.8881,71.0453,2268600.0],["2016-04-28",70.756,71.9678,70.5371,71.6629,1384800.0],["2016-04-29",71.7255,72.8748,71.4596,72.7966,1820900.0],["2016-05-02",72.7731,73.3751,72.6011,73.2735,1304800.0],["2016-05-03",73.1015,73.9146,72.4448,72.6011,1796400.0],["2016-05-04",72.2102,72.5933,71.8115,72.0382,1507400.0],["2016-05-05",71.9913,72.6637,71.6473,71.8506,1621000.0],["2016-05-06",71.616,71.7567,70.5293,71.6238,1060900.0],["2016-05-09",71.7646,72.6715,71.702,72.2962,874500.0],["2016-05-10",72.5151,72.9217,72.3666,72.8357,740300.0],["2016-05-11",72.648,73.0077,71.8427,72.1164,919800.0],["2016-05-12",72.2806,72.8982,71.96,72.8357,804500.0],["2016-05-13",72.7106,73.0233,72.218,72.2728,929100.0],["2016-05-16",72.132,72.6246,71.9991,72.4682,741000.0],["2016-05-17",72.2024,72.5386,70.6622,70.9124,1105000.0],["2016-05-18",70.5605,71.1,69.8412,70.2712,1076000.0],["2016-05-19",70.0523,70.8654,69.7162,70.8654,1219100.0],["2016-05-20",71.0609,71.2251,70.6387,70.9671,1043300.0],["2016-05-23",71.0088,71.8665,70.8042,71.3078,869200.0],["2016-05-24",71.3865,72.1419,71.2685,71.8744,761200.0],["2016-05-25",71.9531,72.2206,71.4888,71.8901,1483900.0],["2016-05-26",71.9767,72.9839,71.8665,72.5118,918400.0],["2016-05-27",72.6376,73.1255,72.5904,72.8658,762200.0],["2016-05-31",72.9839,73.4403,72.2914,73.0626,3257000.0],["2016-06-01",73.1963,73.5976,72.7557,73.1806,1147700.0],["2016-06-02",73.0311,73.1334,72.3937,72.9917,873900.0],["2016-06-03",72.9839,73.818,72.9839,73.5741,1028600.0],["2016-06-06",73.5741,73.9596,73.0154,73.4088,1083500.0],["2016-06-07",73.4639,73.7,73.2593,73.3458,406800.0],["2016-06-08",73.2672,73.7472,72.677,73.7472,939700.0],["2016-06-09",73.7078,76.1,73.6055,75.8718,2991900.0],["2016-06-10",75.6121,76.4855,75.0219,75.856,1631500.0],["2016-06-13",75.557,76.1,75.2265,75.2501,1086300.0],["2016-06-14",75.0141,76.1787,74.6364,75.9977,1231800.0],["2016-06-15",75.9898,76.1787,75.1557,75.5806,2317900.0],["2016-06-16",75.5963,76.2101,75.3603,76.155,1422700.0],["2016-06-17",76.037,76.4462,75.1793,76.4147,2133300.0],["2016-06-20",76.3675,76.9183,75.9977,76.0449,1225500.0],["2016-06-21",76.2888,76.761,76.1629,76.6901,1333900.0],["2016-06-22",76.6901,76.6901,76.2494,76.6035,1315100.0],["2016-06-23",76.9105,77.0128,75.9819,76.4226,1169600.0],["2016-06-24",75.2737,77.5006,75.1085,77.0914,1920300.0],["2016-06-27",76.517,76.6272,75.8639,76.4934,1631200.0],["2016-06-28",76.5564,76.5564,75.1163,75.7223,1456100.0],["2016-06-29",76.4777,76.517,75.7301,76.4383,1603700.0],["2016-06-30",76.7609,92.6876,76.7059,89.3039,19899400.0],["2016-07-01",88.2102,90.1695,85.4089,88.0921,6594200.0],["2016-07-05",86.5577,89.0049,85.8495,86.9905,2600800.0],["2016-07-06",87.2974,87.8797,85.5347,85.999,4177300.0],["2016-07-07",86.5577,87.2187,85.7708,86.5892,2007900.0],["2016-07-08",86.8961,87.2344,86.1092,87.1085,1113900.0],["2016-07-11",86.9511,88.6272,86.2665,86.6679,2617600.0],["2016-07-12",86.6994,86.9905,85.5662,85.5662,1545800.0],["2016-07-13",85.4088,86.2351,85.1334,85.2436,1130300.0],["2016-07-14",85.4639,86.3452,84.8816,85.0547,1312700.0],["2016-07-15",85.3223,88.1315,84.8502,87.0771,2810000.0],["2016-07-18",86.8646,87.2974,85.7551,86.062,756600.0],["2016-07-19",86.0698,86.3059,85.5584,86.0384,1158600.0],["2016-07-20",85.7787,86.1564,85.3931,85.8652,882000.0],["2016-07-21",86.0777,86.4475,85.4403,86.2351,1153000.0],["2016-07-22",86.1642,86.7308,86.0698,86.5183,961500.0],["2016-07-25",86.8095,87.6279,86.5577,87.3289,1584500.0],["2016-07-26",87.3446,87.6987,85.9754,86.1957,722700.0],["2016-07-27",86.5105,86.5105,85.0941,85.1334,1257000.0],["2016-07-28",86.1485,88.3046,85.3066,87.62,2138300.0],["2016-07-29",87.3603,88.0607,86.7702,87.1557,1272100.0],["2016-08-01",85.8967,87.3446,85.5741,87.2581,1541300.0],["2016-08-02",87.0534,88.4856,86.5026,88.2653,1609700.0],["2016-08-03",88.2731,88.2731,86.5183,86.9354,961800.0],["2016-08-04",87.1164,87.6829,86.6836,87.1242,505200.0],["2016-08-05",87.2108,88.0292,86.959,87.8561,836000.0],["2016-08-08",87.8403,87.9741,86.542,87.1007,586900.0],["2016-08-09",86.8882,87.3997,86.7544,86.7702,720100.0],["2016-08-10",86.9039,88.2102,86.9039,87.9426,582100.0],["2016-08-11",88.1315,88.7216,87.3997,88.1629,1281600.0],["2016-08-12",87.982,88.5249,87.7144,87.7144,708200.0],["2016-08-15",87.6672,88.7217,87.3761,87.9898,1116100.0],["2016-08-16",87.62,88.0213,87.2817,87.7381,1072500.0],["2016-08-17",87.8875,89.5007,87.683,89.2567,1415600.0],["2016-08-18",89.3827,89.6109,88.2731,88.9735,815200.0],["2016-08-19",88.8633,89.7997,88.4305,89.4062,2564900.0],["2016-08-22",89.2174,89.8312,89.06,89.6187,818000.0],["2016-08-23",89.6487,90.1234,89.1661,89.4509,1145600.0],["2016-08-24",89.2295,89.2295,87.7341,87.7341,1745000.0],["2016-08-25",87.742,88.6519,87.5838,87.8211,656300.0],["2016-08-26",87.9636,88.9288,87.5363,87.7262,607300.0],["2016-08-29",87.4888,88.6123,87.4888,88.3512,1801200.0],["2016-08-30",78.5247,79.308,78.1291,78.8412,7956100.0],["2016-08-31",79.0786,80.0201,78.7225,79.0311,3255300.0],["2016-09-01",79.1656,79.4742,78.6672,78.7542,1189300.0],["2016-09-02",79.1181,79.3238,78.4614,78.5643,2461300.0],["2016-09-06",78.8254,79.0311,78.4298,78.952,1371500.0],["2016-09-07",78.8333,78.9362,78.2162,78.4298,1439300.0],["2016-09-08",78.3665,78.4773,77.5358,77.607,1151200.0],["2016-09-09",77.3696,77.4567,76.08,76.0958,1457500.0],["2016-09-12",76.4123,77.3538,75.7952,77.1244,1565500.0],["2016-09-13",76.9424,76.9582,75.9376,75.9613,1451100.0],["2016-09-14",76.3016,76.3886,75.6844,75.9376,1242600.0],["2016-09-15",75.6369,76.2224,75.3363,75.9613,1137700.0],["2016-09-16",76.0167,76.4519,75.4154,75.542,1350700.0],["2016-09-19",75.8664,76.1196,75.3679,75.5183,1282600.0],["2016-09-20",75.5657,75.9534,75.4866,75.5736,1227400.0],["2016-09-21",75.4787,76.4518,75.2651,76.2382,1062700.0],["2016-09-22",76.2382,76.7367,75.6607,76.08,947500.0],["2016-09-23",75.7873,77.3143,74.9803,75.8347,3847800.0],["2016-09-26",75.5261,76.0879,75.3363,75.4233,859300.0],["2016-09-27",75.7556,75.8427,74.7271,74.9249,1437700.0],["2016-09-28",75.1464,75.4866,74.8299,75.2651,722700.0],["2016-09-29",75.4471,75.9534,74.8537,74.8774,975600.0],["2016-09-30",75.1306,76.1354,74.917,75.6369,959800.0],["2016-10-03",75.3996,75.6449,75.0673,75.4866,910000.0],["2016-10-04",75.3363,75.811,75.0435,75.186,1199600.0],["2016-10-05",75.1701,75.3758,74.7825,74.9328,2303300.0],["2016-10-06",74.735,75.6132,74.735,75.2493,1569200.0],["2016-10-07",75.4471,75.5736,74.5926,75.3284,1231400.0],["2016-10-10",75.3284,76.3807,75.3284,75.629,754100.0],["2016-10-11",75.7477,75.8743,74.64,74.8695,719800.0],["2016-10-12",74.917,75.3442,74.8457,75.1227,688200.0],["2016-10-13",74.8774,75.8822,74.5293,75.6765,1022200.0],["2016-10-14",75.9139,76.887,75.9059,76.2936,1566700.0],["2016-10-17",76.2699,76.5547,75.9376,76.5389,749600.0],["2016-10-18",76.9345,77.0611,76.1433,76.1987,776500.0],["2016-10-19",76.1117,76.2066,75.2255,75.6607,697000.0],["2016-10-20",75.7081,75.7952,75.1701,75.2572,753200.0],["2016-10-21",75.178,75.4708,74.3948,75.447,1112700.0],["2016-10-24",75.7161,75.9534,75.1464,75.3917,648200.0],["2016-10-25",75.5578,75.8426,75.1464,75.8031,703600.0],["2016-10-26",75.8743,76.3648,75.4787,76.0721,775800.0],["2016-10-27",76.4914,77.1877,75.4313,75.5658,2422800.0],["2016-10-28",77.2984,81.7765,77.2984,81.0169,4346800.0],["2016-10-31",81.0486,81.5233,80.2733,81.0644,1724300.0],["2016-11-01",81.1752,81.1752,80.2653,80.6926,1138700.0],["2016-11-02",80.6214,81.0486,80.0359,80.5739,1054800.0],["2016-11-03",80.479,80.566,79.4267,79.6562,838500.0],["2016-11-04",79.7511,79.9568,78.952,79.1182,853300.0],["2016-11-07",79.5612,80.4711,79.4742,80.384,1830800.0],["2016-11-08",80.4315,81.4521,80.0438,80.0597,1240900.0],["2016-11-09",78.5801,79.9251,77.7731,79.4821,1354900.0],["2016-11-10",79.2922,79.2922,76.6892,76.9582,2393000.0],["2016-11-11",76.887,77.8127,76.1591,76.9424,778900.0],["2016-11-14",76.8396,78.4377,76.349,78.2637,1484900.0],["2016-11-15",78.2716,79.0074,78.0975,78.4298,1202100.0],["2016-11-16",78.4852,79.1972,78.3665,78.5643,942100.0],["2016-11-17",78.3982,79.134,77.6861,78.4536,1350600.0],["2016-11-18",78.2953,78.8254,77.4646,77.9788,1218200.0],["2016-11-21",77.9772,78.3116,76.982,77.8578,1232800.0],["2016-11-22",78.1365,78.2479,77.6428,77.8021,1033000.0],["2016-11-23",77.5792,77.9295,76.7432,77.3562,1083600.0],["2016-11-25",77.7702,78.0091,77.2687,77.8101,564400.0],["2016-11-28",77.7464,78.4072,77.6269,77.8976,931400.0],["2016-11-29",77.8419,78.5983,77.2766,78.1285,1040300.0],["2016-11-30",77.5871,78.025,76.8547,76.9422,4424200.0],["2016-12-01",76.8308,77.4996,76.1779,76.6556,1090100.0],["2016-12-02",76.8945,77.7384,76.5919,77.2925,825600.0],["2016-12-05",77.189,78.1365,76.7989,77.9374,706500.0],["2016-12-06",78.0887,78.5823,77.6349,78.4151,1279800.0],["2016-12-07",78.4629,79.0521,77.7543,78.9486,883500.0],["2016-12-08",78.8849,79.2034,78.2559,78.3753,947000.0],["2016-12-09",78.3674,80.1667,78.1206,79.8562,1724900.0],["2016-12-12",79.8164,81.0027,79.6492,80.4932,823900.0],["2016-12-13",80.5568,81.1779,80.0314,80.326,696400.0],["2016-12-14",80.5091,80.7877,79.2989,79.6094,731600.0],["2016-12-15",79.697,80.4613,78.7018,80.1826,1377700.0],["2016-12-16",80.3419,80.9072,79.7049,80.5409,929300.0],["2016-12-19",80.6524,80.8435,80.111,80.7798,566700.0],["2016-12-20",80.1667,81.8467,80.1349,81.6954,928400.0],["2016-12-21",81.982,82.826,81.7193,82.1412,1002600.0],["2016-12-22",82.404,83.8132,82.3244,83.1524,1505300.0],["2016-12-23",83.1285,83.2002,82.2527,82.4995,581400.0],["2016-12-27",82.4597,82.8339,82.404,82.6428,362300.0],["2016-12-28",82.5632,82.5632,81.9183,82.1253,467100.0],["2016-12-29",82.0616,82.9613,82.0616,82.7941,625000.0],["2016-12-30",82.4677,82.6827,81.6158,82.3483,732900.0],["2017-01-03",82.6747,83.1205,82.2129,82.7384,686200.0],["2017-01-04",82.9215,83.3594,82.6747,82.8976,844200.0],["2017-01-05",82.1014,83.0091,82.0138,82.3642,1581800.0],["2017-01-06",83.1603,83.7813,82.5711,83.2081,916500.0],["2017-01-09",83.2081,83.3833,82.4358,82.7145,890200.0],["2017-01-10",83.1046,83.7097,82.6826,83.4629,1125900.0],["2017-01-11",83.1842,84.068,83.1285,83.5584,940600.0],["2017-01-12",83.3912,83.9804,83.0489,83.3435,762400.0],["2017-01-13",83.2718,83.7893,83.0807,83.4788,679900.0],["2017-01-17",83.4549,83.9247,83.1364,83.7336,902100.0],["2017-01-18",83.7813,84.6173,83.5743,84.1157,1184700.0],["2017-01-19",84.1078,84.1556,83.4788,83.7734,463000.0],["2017-01-20",84.2272,84.5536,83.5743,84.052,623500.0],["2017-01-23",84.0441,84.1078,83.5823,83.8371,696100.0],["2017-01-24",83.9486,85.3896,83.7017,84.8084,849700.0],["2017-01-25",84.8721,85.0313,84.3944,84.6332,699800.0],["2017-01-26",84.3705,84.5536,84.0441,84.1317,766800.0],["2017-01-27",84.3785,84.4103,83.2798,84.0043,1035300.0],["2017-01-30",84.2272,84.466,83.2399,83.654,1321800.0],["2017-01-31",84.2272,84.6333,83.638,83.9724,1702800.0],["2017-02-01",83.8291,84.3467,83.2081,83.6938,1234000.0],["2017-02-02",83.9645,84.4501,83.5345,84.068,1520800.0],["2017-02-03",82.4836,85.5409,80.8992,85.1746,2708100.0],["2017-02-06",85.1906,85.7479,84.6492,85.517,1095100.0],["2017-02-07",85.5488,86.0345,85.2383,85.3418,1446800.0],["2017-02-08",85.1906,85.5887,84.9597,85.1746,893700.0],["2017-02-09",85.1746,87.2447,85.1746,86.0743,1935500.0],["2017-02-10",86.1778,86.4724,85.5409,85.6842,979200.0],["2017-02-13",85.5887,86.3053,85.4454,86.154,654500.0],["2017-02-14",85.9788,86.3052,85.5409,86.2574,686500.0],["2017-02-15",85.9947,86.8466,85.732,86.6237,1058100.0],["2017-02-16",86.966,87.2367,85.4772,85.7081,1465100.0],["2017-02-17",85.0552,85.7957,84.8005,85.3896,1749500.0],["2017-02-21",85.5887,86.6794,85.2861,86.3689,1906900.0],["2017-02-22",86.3113,86.6075,86.1431,86.4394,839400.0],["2017-02-23",86.5515,87.5284,86.4554,86.9999,880600.0],["2017-02-24",87.0399,87.2721,86.6236,87.2001,1055600.0],["2017-02-27",87.0319,87.2802,86.2632,86.3193,744300.0],["2017-02-28",86.6235,87.3522,86.5755,86.7597,1554300.0],["2017-03-01",86.9599,88.0008,86.3353,87.6004,1709000.0],["2017-03-02",87.7446,87.8086,86.9438,87.3842,1059400.0],["2017-03-03",87.112,87.3682,86.5515,87.0079,883800.0],["2017-03-06",86.4554,87.0479,86.3913,86.9598,774800.0],["2017-03-07",87.0159,87.1841,86.5435,86.5995,803200.0],["2017-03-08",86.4874,87.08,85.9349,86.9358,1696000.0],["2017-03-09",87.12,87.7206,86.7036,87.5684,993700.0],["2017-03-10",87.9207,87.9608,87.0559,87.2241,735600.0],["2017-03-13",86.9919,87.2241,86.7837,87.0399,768800.0],["2017-03-14",87.0399,87.168,86.7036,86.8958,679400.0],["2017-03-15",86.9679,87.7286,86.9038,87.5124,857600.0],["2017-03-16",87.4643,87.6805,86.8798,87.6565,604300.0],["2017-03-17",87.8887,87.8887,87.2481,87.2882,1361800.0],["2017-03-20",87.2882,87.4163,86.8718,87.1601,946500.0],["2017-03-21",86.8157,87.2241,86.4634,86.5675,1196600.0],["2017-03-22",86.7997,87.0479,85.7747,86.4314,1173800.0],["2017-03-23",86.4153,87.0719,86.1992,86.5595,707600.0],["2017-03-24",86.7837,86.9759,86.063,86.4634,794500.0],["2017-03-27",86.2072,86.9038,86.039,86.6876,854400.0],["2017-03-28",86.5034,88.0008,86.2552,87.4002,1338900.0],["2017-03-29",87.3602,87.8647,87.0239,87.7686,792900.0],["2017-03-30",87.5924,87.7766,86.9118,87.2001,933300.0],["2017-03-31",87.1921,87.8246,86.6796,87.4803,1034400.0],["2017-04-03",87.2241,87.5444,87.0079,87.2161,1008200.0],["2017-04-04",86.8237,86.9198,86.2712,86.7917,935000.0],["2017-04-05",86.8958,87.9208,86.6636,87.3362,912700.0],["2017-04-06",87.3362,87.4964,86.8958,87.1841,535500.0],["2017-04-07",87.2962,87.9207,86.9679,87.6965,961100.0],["2017-04-10",87.7766,87.9127,86.5114,86.7356,1426000.0],["2017-04-11",86.5835,86.8638,86.2952,86.8077,737200.0],["2017-04-12",86.8317,87.3602,86.4954,87.3202,596100.0],["2017-04-13",87.2401,87.2481,86.5995,86.6395,571900.0],["2017-04-17",86.7276,87.16,86.6155,87.0399,557000.0],["2017-04-18",87.0479,88.0809,86.9839,87.6565,857400.0],["2017-04-19",87.7286,87.9047,86.7677,86.9839,655900.0],["2017-04-20",87.0719,87.3522,86.5515,87.12,940300.0],["2017-04-21",86.9598,87.072,85.983,85.999,1075200.0],["2017-04-24",86.1911,86.9759,86.1911,86.8317,864800.0],["2017-04-25",86.9118,87.1921,86.7116,86.8477,941500.0],["2017-04-26",86.9759,87.0479,85.2863,86.079,1788500.0],["2017-04-27",86.3113,86.8718,85.8709,85.983,897500.0],["2017-04-28",85.6707,86.6876,85.5505,86.6395,1067200.0],["2017-05-01",86.4794,86.6396,85.7187,85.7187,893700.0],["2017-05-02",85.7748,86.023,85.4465,85.7267,879900.0],["2017-05-03",85.5345,85.6947,84.8779,85.4705,1231000.0],["2017-05-04",85.991,86.5995,85.4385,85.9029,1136900.0],["2017-05-05",86.1992,86.1992,85.8388,86.1191,684700.0],["2017-05-08",85.9909,86.071,85.5105,85.6786,1341700.0],["2017-05-09",85.6547,85.9029,84.9981,85.2062,732500.0],["2017-05-10",85.2303,85.7748,85.0221,85.3824,791200.0],["2017-05-11",85.1422,85.4705,84.894,85.3184,768700.0],["2017-05-12",85.2383,85.8629,85.2223,85.7347,590200.0],["2017-05-15",85.6707,86.4714,85.5185,86.3593,802200.0],["2017-05-16",86.4714,86.4794,85.7427,85.8468,595400.0],["2017-05-17",85.8468,87.8006,85.4625,87.096,1258100.0],["2017-05-18",87.0399,89.0257,86.6876,88.6894,1779600.0],["2017-05-19",88.6895,89.8025,88.145,89.6664,1573200.0],["2017-05-22",89.5622,90.7713,89.5622,90.2989,1359800.0],["2017-05-23",90.4906,91.6419,90.3054,91.0944,1253700.0],["2017-05-24",91.0622,92.1652,91.0139,92.0767,1200300.0],["2017-05-25",91.9962,93.1878,91.811,92.8416,1884000.0],["2017-05-26",92.8416,93.7917,92.3424,93.365,993000.0],["2017-05-30",93.3086,93.3086,92.6323,93.0107,729900.0],["2017-05-31",93.1797,93.526,92.7611,92.8094,1652000.0],["2017-06-01",93.067,93.2522,92.4632,93.2522,1279300.0],["2017-06-02",92.8094,93.3971,92.3987,93.3005,1058200.0],["2017-06-05",93.1717,93.2039,92.745,92.9382,1320200.0],["2017-06-06",92.9382,93.4132,92.6725,92.9785,649200.0],["2017-06-07",92.7208,93.0348,92.5034,92.9785,711200.0],["2017-06-08",92.9785,93.0107,91.3762,91.6339,1222600.0],["2017-06-09",91.6822,91.9157,91.191,91.8029,833200.0],["2017-06-12",91.964,92.1652,91.183,91.4648,677600.0],["2017-06-13",91.1266,91.9962,90.7079,91.9559,721200.0],["2017-06-14",92.0687,92.8577,91.9399,92.1009,745200.0],["2017-06-15",91.819,92.8657,91.3923,92.4954,1356400.0],["2017-06-16",92.592,92.7289,89.146,90.0397,2287800.0],["2017-06-19",90.1443,90.7079,89.3553,90.4181,1259000.0],["2017-06-20",90.4503,90.5389,89.7096,89.8464,779900.0],["2017-06-21",90.0558,90.6033,89.5968,89.8303,842800.0],["2017-06-22",89.6693,89.8464,88.9608,88.9849,763000.0],["2017-06-23",88.7997,89.1298,88.059,88.4133,1264500.0],["2017-06-26",88.6548,89.1298,88.3166,88.7917,1089500.0],["2017-06-27",88.5904,88.6468,86.9962,87.1009,1025100.0],["2017-06-28",87.4793,87.6484,86.6339,86.6902,825900.0],["2017-06-29",86.6741,86.6741,85.3859,85.8448,917000.0],["2017-06-30",85.9737,87.5437,85.9737,86.4487,1620900.0],["2017-07-03",86.1911,86.6178,85.5791,85.8609,716400.0],["2017-07-05",85.8609,85.9817,85.2249,85.5952,1715000.0],["2017-07-06",85.6516,86.3843,85.3698,85.6919,1197500.0],["2017-07-07",85.877,86.0381,85.2329,85.2732,751700.0],["2017-07-10",85.4423,85.555,84.4922,84.5163,948700.0],["2017-07-11",84.5324,84.6693,83.5502,83.7837,1672600.0],["2017-07-12",84.1621,84.5486,84.0252,84.4036,952000.0],["2017-07-13",84.4117,84.5727,84.0574,84.3795,644800.0],["2017-07-14",84.6049,85.0478,84.5808,84.9189,570700.0],["2017-07-17",84.9028,85.708,84.7821,85.5792,843400.0],["2017-07-18",85.5309,85.6838,85.0558,85.2571,762300.0],["2017-07-19",85.2652,85.6275,85.1766,85.4181,575200.0],["2017-07-20",85.5711,85.7482,85.3296,85.5711,420000.0],["2017-07-21",85.4906,85.7241,85.1202,85.6596,751200.0],["2017-07-24",85.6436,85.6436,84.7498,84.7821,1293500.0],["2017-07-25",84.8706,86.5856,84.3714,86.5051,1301400.0],["2017-07-26",86.0622,87.0365,85.0639,85.3457,1761700.0],["2017-07-27",85.394,85.716,84.613,85.708,1434900.0],["2017-07-28",85.6275,86.2716,85.1846,85.402,815700.0],["2017-07-31",85.4986,85.6999,84.5566,84.7901,1175700.0],["2017-08-01",84.9511,85.3457,84.3473,85.0639,889700.0],["2017-08-02",84.9994,85.2329,84.2668,85.0155,707400.0],["2017-08-03",84.9994,85.3296,84.8465,84.9753,727500.0],["2017-08-04",85.2329,85.2812,84.3634,84.4278,710800.0],["2017-08-07",84.5405,85.1363,84.4278,85.0639,761600.0],["2017-08-08",84.7579,85.4906,84.5405,84.621,971400.0],["2017-08-09",84.6452,84.8465,83.8883,84.7418,1003100.0],["2017-08-10",84.5244,85.1766,84.299,84.7821,552600.0],["2017-08-11",84.7499,85.4986,84.5486,84.7015,572000.0],["2017-08-14",84.9431,85.3779,84.9109,85.2974,535700.0],["2017-08-15",85.2651,85.402,85.0316,85.2651,548400.0],["2017-08-16",85.3457,85.6275,85.1685,85.3779,705300.0],["2017-08-17",86.0944,88.0348,86.0944,86.8352,1654300.0],["2017-08-18",86.8915,86.9399,85.7965,86.4246,1047000.0],["2017-08-21",86.3521,86.7466,85.869,86.642,642700.0],["2017-08-22",86.65,86.8352,86.03,86.7627,1304300.0],["2017-08-23",86.7352,87.1564,86.3625,87.0349,2264800.0],["2017-08-24",86.4111,87.3103,85.4552,85.4795,2298900.0],["2017-08-25",85.8279,86.1033,85.115,85.1879,1360400.0],["2017-08-28",85.277,85.2932,84.151,84.629,1606900.0],["2017-08-29",84.71,85.2284,84.6047,85.0097,1119500.0],["2017-08-30",84.9449,85.4876,84.2887,84.5723,873700.0],["2017-08-31",84.4345,85.0502,84.2482,84.9935,769400.0],["2017-09-01",85.3661,85.593,84.4993,85.5525,1173300.0],["2017-09-05",85.2527,85.8279,84.6614,84.7829,1410700.0],["2017-09-06",84.7667,85.3256,84.4102,85.2932,1430000.0],["2017-09-07",85.4067,87.5372,85.1879,87.3265,1725300.0],["2017-09-08",87.2779,88.2095,86.9053,87.6101,1089000.0],["2017-09-11",87.8774,89.0277,87.6506,88.8252,1073600.0],["2017-09-12",88.809,89.3517,88.5903,88.7685,759900.0],["2017-09-13",88.4687,89.5947,88.3391,88.6389,779300.0],["2017-09-14",88.4445,88.7118,88.2338,88.5579,537900.0],["2017-09-15",88.647,89.5543,88.647,89.5138,1224500.0],["2017-09-18",89.538,89.6676,88.7442,88.9062,923500.0],["2017-09-19",88.8414,88.9548,88.4201,88.6308,946000.0],["2017-09-20",88.2419,88.493,87.2698,87.8288,691300.0],["2017-09-21",87.8936,88.007,86.7433,87.124,959300.0],["2017-09-22",87.1888,87.3751,85.8684,86.2572,1148800.0],["2017-09-25",86.3544,86.5894,85.8198,86.5408,1483300.0],["2017-09-26",86.6866,87.0106,86.3625,86.8486,835600.0],["2017-09-27",86.881,87.7235,86.8405,87.6668,1254200.0],["2017-09-28",87.1726,88.0961,87.0025,87.3427,896500.0],["2017-09-29",87.5533,88.6874,87.3103,88.4363,1200800.0],["2017-10-02",88.4606,88.8495,88.0475,88.169,878500.0],["2017-10-03",88.2581,88.3877,86.9701,87.2131,948600.0],["2017-10-04",87.448,88.2986,86.7757,87.683,851000.0],["2017-10-05",87.7964,88.2824,87.5453,88.2338,876400.0],["2017-10-06",88.1852,88.4849,87.7397,88.0151,994400.0],["2017-10-09",88.0799,88.25,87.2617,87.3994,601000.0],["2017-10-10",87.5939,88.3715,86.9863,88.3229,655400.0],["2017-10-11",88.3715,89.4246,88.3715,88.7199,893700.0],["2017-10-12",88.6713,89.6272,88.6713,89.0844,1167500.0],["2017-10-13",89.2707,89.4003,88.6956,89.1654,1042200.0],["2017-10-16",89.2869,89.9107,88.9062,89.8702,604200.0],["2017-10-17",89.7325,89.8297,89.1087,89.773,559400.0],["2017-10-18",89.854,89.854,89.1006,89.1492,671500.0],["2017-10-19",89.1168,89.295,88.3715,88.5821,683500.0],["2017-10-20",88.6956,89.1006,88.1852,88.3148,716800.0],["2017-10-23",88.4039,88.5254,87.448,88.3958,949200.0],["2017-10-24",88.6146,88.9143,88.485,88.5903,789400.0],["2017-10-25",88.0556,88.3472,87.286,87.9746,1192500.0],["2017-10-26",87.0592,87.0835,83.0493,83.3328,2601800.0],["2017-10-27",83.2437,84.3455,83.1303,84.313,1844300.0],["2017-10-30",84.5155,85.5686,84.4021,84.8396,1449700.0],["2017-10-31",85.2284,86.1843,85.0745,86.0142,1312800.0],["2017-11-01",86.3301,86.5732,85.5525,86.4598,811000.0],["2017-11-02",86.2005,86.5083,85.5929,86.3463,874100.0],["2017-11-03",86.2086,86.5084,85.7307,85.8036,809400.0],["2017-11-06",85.9008,85.9008,84.3617,84.5561,780300.0],["2017-11-07",84.394,85.9413,84.3211,85.8441,955200.0],["2017-11-08",85.8279,87.4237,85.8198,87.286,798400.0],["2017-11-09",87.0592,87.764,86.9215,87.3022,854000.0],["2017-11-10",86.9539,88.1933,86.9539,87.9746,751700.0],["2017-11-13",88.1123,88.7442,87.5291,87.6344,939900.0],["2017-11-14",87.4885,89.3598,87.205,88.9953,997800.0],["2017-11-15",88.6632,89.8783,86.7271,87.0187,924100.0],["2017-11-16",87.5209,89.2059,87.1321,88.8657,1202700.0],["2017-11-17",88.5254,89.6271,88.2824,88.3796,1993400.0],["2017-11-20",88.3796,89.7163,88.1609,89.1897,922100.0],["2017-11-21",89.0724,89.6347,88.3308,88.4286,1060300.0],["2017-11-22",88.4286,88.7545,87.8989,88.1107,957700.0],["2017-11-24",88.29,88.3878,87.5484,87.5647,291200.0],["2017-11-27",87.8092,88.5834,87.3121,88.3145,634600.0],["2017-11-28",88.5019,89.5369,88.0211,89.5124,915900.0],["2017-11-29",89.5369,90.9386,89.0072,90.0503,843900.0],["2017-11-30",90.2133,91.183,89.8547,90.4007,1732700.0],["2017-12-01",90.4904,90.4904,88.8116,90.4659,723900.0],["2017-12-04",90.8163,92.2017,90.7511,91.9409,1172000.0],["2017-12-05",91.9654,92.544,91.289,91.892,1010100.0],["2017-12-06",91.8757,92.8211,91.672,92.707,795400.0],["2017-12-07",92.4706,92.8537,92.0469,92.544,689800.0],["2017-12-08",92.5521,92.6662,91.9654,92.2506,590300.0],["2017-12-11",92.0876,92.1365,91.2727,91.9247,599900.0],["2017-12-12",92.1773,92.544,91.4194,92.4136,901300.0],["2017-12-13",92.3076,92.6336,91.998,92.218,974300.0],["2017-12-14",92.1528,92.8862,91.9898,92.381,812600.0],["2017-12-15",92.5358,93.636,92.2425,93.0166,1596900.0],["2017-12-18",92.324,93.9783,91.8024,93.1144,1264900.0],["2017-12-19",93.6278,94.3857,93.5708,94.0842,1165200.0],["2017-12-20",94.2635,94.3857,93.1796,93.7093,982500.0],["2017-12-21",94.0271,94.1086,93.3426,93.4404,574300.0],["2017-12-22",93.7175,94.0272,93.2285,93.6767,396100.0],["2017-12-26",93.6767,94.0923,93.4485,93.7256,406400.0],["2017-12-27",93.9049,94.1902,93.1226,93.3752,434800.0],["2017-12-28",93.6034,93.7093,92.9351,93.1959,536400.0],["2017-12-29",92.9759,93.5137,92.5032,92.5032,416600.0],["2018-01-02",92.4788,92.8944,91.2401,91.3623,845800.0],["2018-01-03",91.4601,91.6231,90.7593,90.9793,818800.0],["2018-01-04",91.4194,91.8676,91.1342,91.615,679700.0],["2018-01-05",91.729,92.2017,90.963,92.055,767100.0],["2018-01-08",92.275,93.416,92.0876,92.9514,869700.0],["2018-01-09",93.0411,93.2611,92.6173,92.7233,584100.0],["2018-01-10",90.7348,91.2645,89.2924,90.3111,1309600.0],["2018-01-11",90.254,90.2866,89.5043,89.7162,763900.0],["2018-01-12",89.871,90.0258,89.0153,89.0479,621400.0],["2018-01-16",87.4506,89.0642,87.4017,88.2493,1641100.0],["2018-01-17",88.4204,89.3657,88.0944,88.7708,1509800.0],["2018-01-18",88.8768,89.0479,87.6788,87.8418,700100.0],["2018-01-19",88.1352,89.2761,88.1026,89.1294,1046600.0],["2018-01-22",89.162,89.6428,88.9501,89.6102,1137300.0],["2018-01-23",89.708,90.6533,89.488,90.3029,762800.0],["2018-01-24",89.9688,90.4496,89.4309,89.8954,910000.0],["2018-01-25",90.034,90.9304,89.7814,90.6452,562900.0],["2018-01-26",90.906,91.1179,90.1644,90.5148,1116200.0],["2018-01-29",90.254,90.4985,89.3576,89.3739,798600.0],["2018-01-30",89.0316,89.9362,88.8197,89.2598,862600.0],["2018-01-31",89.1538,90.4007,89.1375,89.9117,1254700.0],["2018-02-01",85.9349,86.5868,83.7753,84.5658,3156100.0],["2018-02-02",83.3923,85.8045,83.2374,83.9138,2333400.0],["2018-02-05",83.8079,84.1583,81.632,81.632,1878100.0],["2018-02-06",81.0697,82.9114,80.5563,82.5447,2551000.0],["2018-02-07",82.3084,82.5773,80.703,80.7111,1664100.0],["2018-02-08",80.9556,81.3794,79.5539,79.5784,1824000.0],["2018-02-09",80.2059,81.7298,79.7332,81.2245,1898500.0],["2018-02-12",81.4935,81.8846,80.9475,81.3142,1234200.0],["2018-02-13",80.9149,81.469,80.3281,81.1186,1130000.0],["2018-02-14",80.5237,81.143,79.9451,80.6948,955300.0],["2018-02-15",80.7845,82.2758,79.994,82.1373,982600.0],["2018-02-16",81.8194,82.1699,80.6785,82.0721,2472000.0],["2018-02-20",81.8439,81.9417,81.1349,81.412,1153800.0],["2018-02-21",81.2816,81.7542,79.7577,79.774,1166900.0],["2018-02-22",78.6549,80.5419,78.1134,79.6394,1200300.0],["2018-02-23",79.5902,80.1727,79.0651,79.5409,1252500.0],["2018-02-26",79.6476,80.8126,79.5409,80.4024,881200.0],["2018-02-27",80.5173,81.592,80.2301,80.5583,1492900.0],["2018-02-28",81.0013,81.3705,80.5337,80.6157,1309100.0],["2018-03-01",80.5665,81.3131,79.6148,80.2383,1219600.0],["2018-03-02",79.8609,81.428,79.8609,81.1162,973700.0],["2018-03-05",80.8208,81.6331,80.8208,81.592,1210400.0],["2018-03-06",81.592,81.7315,80.9521,81.5264,1009400.0],["2018-03-07",80.7306,81.9448,80.468,81.9448,1009700.0],["2018-03-08",82.0433,82.3304,81.1654,81.7561,951200.0],["2018-03-09",81.8874,82.3386,81.469,82.3386,647900.0],["2018-03-12",82.4699,83.5365,82.4699,82.8637,818400.0],["2018-03-13",83.1427,83.8482,82.7407,83.5201,1246900.0],["2018-03-14",83.5447,84.5046,83.2657,83.4216,994800.0],["2018-03-15",83.6349,84.242,82.4453,82.8145,1218500.0],["2018-03-16",82.9868,83.5201,82.0679,82.8801,2293200.0],["2018-03-19",82.8063,83.2001,81.8053,82.1007,1146600.0],["2018-03-20",82.2648,82.8145,81.9202,82.314,777600.0],["2018-03-21",81.4854,81.5264,79.8773,80.788,1492500.0],["2018-03-22",80.6321,81.4772,79.5902,79.623,996800.0],["2018-03-23",79.8281,80.8537,78.6959,78.8108,1418200.0],["2018-03-26",79.5081,80.5255,79.0077,80.4188,1085300.0],["2018-03-27",80.468,81.0751,79.8609,80.2301,1032500.0],["2018-03-28",80.4434,81.5838,80.4434,80.6075,1063700.0],["2018-03-29",80.9685,81.6495,80.8208,81.19,896900.0],["2018-04-02",80.8454,80.9685,79.1799,79.6148,804300.0],["2018-04-03",80.0988,80.5665,79.4097,80.2465,848300.0],["2018-04-04",79.7871,82.9211,79.7871,82.5355,1331000.0],["2018-04-05",82.8637,82.8637,81.2557,81.7971,1039000.0],["2018-04-06",81.5346,82.5601,80.6485,81.0998,774000.0],["2018-04-09",81.3623,82.355,80.5009,81.5182,744800.0],["2018-04-10",79.7543,80.3696,78.3759,78.6467,2460900.0],["2018-04-11",78.5892,79.7132,78.4908,79.2948,1027800.0],["2018-04-12",79.4835,79.582,78.0232,78.4088,776800.0],["2018-04-13",78.4826,78.9995,78.2364,78.7287,709000.0],["2018-04-16",78.581,79.7296,78.3185,79.4179,1108600.0],["2018-04-17",79.5656,79.8281,78.9584,79.3358,774700.0],["2018-04-18",79.221,79.3277,78.1955,78.2201,1100800.0],["2018-04-19",78.0231,78.097,76.3413,76.7597,1851500.0],["2018-04-20",76.8828,77.4653,75.529,75.8736,1828900.0],["2018-04-23",76.0705,76.653,75.7342,76.4479,1284200.0],["2018-04-24",76.6858,76.9812,75.4142,76.1115,1607900.0],["2018-04-25",75.972,77.3258,75.8982,76.7432,1384400.0],["2018-04-26",76.3084,77.5309,74.9876,76.5382,3524500.0],["2018-04-27",75.7177,77.2191,75.5044,76.612,1774000.0],["2018-04-30",76.7679,77.1207,75.3568,75.4306,1287700.0],["2018-05-01",75.4798,75.6357,74.5609,74.9219,1418600.0],["2018-05-02",74.405,74.807,73.4041,73.4615,2257100.0],["2018-05-03",73.8472,74.241,73.1006,73.5928,1728400.0],["2018-05-04",73.5846,75.6603,73.4287,75.2993,1236200.0],["2018-05-07",75.3978,75.4716,74.8153,75.2009,1270300.0],["2018-05-08",74.8645,75.9064,74.6184,75.6029,1395400.0],["2018-05-09",75.7998,76.2018,75.4634,75.9803,903300.0],["2018-05-10",76.251,76.5546,75.9721,76.21,730000.0],["2018-05-11",76.3002,76.8499,75.6111,75.8572,704100.0],["2018-05-14",75.7424,76.0295,75.6849,75.9229,898100.0],["2018-05-15",75.3649,77.3586,74.3886,76.0131,2542000.0],["2018-05-16",76.251,76.8499,76.0951,76.8253,1709400.0],["2018-05-17",76.8007,77.0058,75.6931,75.9721,1117300.0],["2018-05-18",75.4224,75.8326,73.8635,75.0614,1681000.0],["2018-05-21",75.2501,75.6849,74.8234,75.529,1021400.0],["2018-05-22",75.6357,76.0377,74.9958,75.1927,816700.0],["2018-05-23",75.1845,75.6111,74.8153,75.5619,1040500.0],["2018-05-24",75.7073,76.1948,75.0545,75.7486,809400.0],["2018-05-25",75.7403,77.0459,75.6825,76.0461,1401900.0],["2018-05-29",75.8147,76.327,75.385,75.6825,1124800.0],["2018-05-30",75.7982,76.1287,75.4098,75.6908,1677100.0],["2018-05-31",75.7155,75.7155,74.1042,74.4017,2342100.0],["2018-06-01",74.4678,74.7157,74.2447,74.3769,1184000.0],["2018-06-04",74.7818,75.6825,74.6992,75.4511,1746400.0],["2018-06-05",75.509,75.5503,74.567,74.7818,1118000.0],["2018-06-06",74.7818,74.914,74.0629,74.8231,894600.0],["2018-06-07",74.3356,75.666,73.782,75.2611,1265200.0],["2018-06-08",75.3685,76.0213,75.3024,75.8312,1000600.0],["2018-06-11",76.0213,76.7071,75.6908,76.3601,1254300.0],["2018-06-12",76.6245,77.2608,76.2857,77.1616,864700.0],["2018-06-13",75.7651,76.2031,74.2364,75.3768,2894400.0],["2018-06-14",75.6494,76.2692,75.352,76.137,1260800.0],["2018-06-15",75.9386,77.6739,75.856,77.6739,2530400.0],["2018-06-18",76.922,77.6409,75.4346,75.6494,1346700.0],["2018-06-19",75.6412,76.3684,75.4429,75.9552,1272500.0],["2018-06-20",75.9717,76.3353,75.2859,75.9056,707400.0],["2018-06-21",75.9551,76.4014,75.7568,75.9469,1224600.0],["2018-06-22",76.1783,76.9716,75.9635,76.5749,931200.0],["2018-06-25",76.641,77.9879,76.641,77.8392,1488900.0],["2018-06-26",77.7896,78.0127,77.1781,77.707,1715100.0],["2018-06-27",77.5417,78.5085,77.3104,77.6161,1037800.0],["2018-06-28",77.6574,78.3845,77.2525,77.8226,895000.0],["2018-06-29",78.0458,78.0458,76.8724,76.8972,1193200.0],["2018-07-02",76.765,76.9881,75.8395,76.2113,1094000.0],["2018-07-03",76.4592,77.1203,75.9634,76.6575,635600.0],["2018-07-05",77.0459,78.6655,76.7154,78.6325,1195400.0],["2018-07-06",78.6242,79.5745,77.9879,78.9547,1259100.0],["2018-07-09",78.6986,79.1778,77.3765,77.6078,785900.0],["2018-07-10",77.5996,77.8227,77.0294,77.5169,926200.0],["2018-07-11",77.4921,78.0788,77.3186,77.707,929700.0],["2018-07-12",77.8392,78.1284,76.9881,77.393,884300.0],["2018-07-13",77.3434,77.9962,77.269,77.6657,856100.0],["2018-07-16",77.6739,77.7896,76.4179,76.641,776800.0],["2018-07-17",76.5997,77.6326,76.5997,77.3103,601800.0],["2018-07-18",77.2194,77.2442,75.4511,75.5338,1092400.0],["2018-07-19",75.5338,76.6824,75.4016,76.2113,976000.0],["2018-07-20",76.2362,76.3601,75.6577,75.9552,842200.0],["2018-07-23",75.7073,76.0213,74.7983,75.228,834900.0],["2018-07-24",75.1371,76.4014,74.9223,76.0709,1400300.0],["2018-07-25",76.3105,76.9137,75.7486,76.7071,1444900.0],["2018-07-26",78.5002,84.0283,78.3184,82.3509,3534700.0],["2018-07-27",81.946,81.946,79.9793,80.1446,2216800.0],["2018-07-30",79.6571,80.9709,79.5579,80.8139,1567300.0],["2018-07-31",80.9792,81.5576,80.2933,81.1527,1631500.0],["2018-08-01",81.2436,81.3428,79.7397,79.7645,1377100.0],["2018-08-02",79.5414,80.6817,79.1696,80.5991,1253100.0],["2018-08-03",81.0205,83.3259,80.7478,81.9377,1365300.0],["2018-08-06",82.1939,82.8549,81.7725,82.6897,1260100.0],["2018-08-07",82.7145,82.7227,80.9957,81.4585,1373800.0],["2018-08-08",81.4089,81.5328,80.5578,80.723,748400.0],["2018-08-09",80.8057,81.004,80.0868,80.4338,764200.0],["2018-08-10",80.2355,80.9461,79.9546,80.7313,633900.0],["2018-08-13",80.7561,81.0866,80.1529,81.0288,712200.0],["2018-08-14",81.0618,81.7311,80.9048,81.4832,626000.0],["2018-08-15",81.6816,83.0533,80.9875,82.9954,1118200.0],["2018-08-16",83.2102,83.5573,82.4252,83.045,1457400.0],["2018-08-17",83.045,84.2514,82.8632,83.8548,2508600.0],["2018-08-20",84.2019,84.9208,84.0283,84.6481,965000.0],["2018-08-21",84.4415,84.6481,82.9789,83.5325,971000.0],["2018-08-22",83.4581,83.4912,82.3839,82.7971,818200.0],["2018-08-23",82.5074,82.8071,82.2078,82.3909,654400.0],["2018-08-24",82.3826,83.2482,82.1163,83.0401,917900.0],["2018-08-27",83.423,83.5228,82.2744,82.6406,612700.0],["2018-08-28",82.6407,82.882,81.9831,82.1995,622300.0],["2018-08-29",82.6157,83.0568,82.4825,82.907,665500.0],["2018-08-30",82.7655,83.5062,82.5407,83.165,906300.0],["2018-08-31",83.3231,83.964,83.115,83.6644,1141700.0],["2018-09-04",83.8225,84.7464,83.5728,84.48,1232500.0],["2018-09-05",84.2803,86.1946,84.1305,85.6203,2057700.0],["2018-09-06",85.5704,86.9354,85.304,86.7606,1292400.0],["2018-09-07",86.2861,86.6024,85.5537,86.2612,1173100.0],["2018-09-10",86.178,87.1851,86.0531,86.9021,1148100.0],["2018-09-11",87.1767,87.7344,86.5109,86.7606,922400.0],["2018-09-12",86.9853,88.3004,86.4859,88.2421,1414500.0],["2018-09-13",88.2255,88.7498,87.6428,88.7248,1024400.0],["2018-09-14",88.7914,88.858,87.6428,88.2005,967700.0],["2018-09-17",88.1422,88.1422,86.3028,86.3694,1831700.0],["2018-09-18",86.0864,86.5275,84.5633,86.0947,1080000.0],["2018-09-19",86.4609,86.4609,85.1792,85.4455,639900.0],["2018-09-20",85.5787,86.3278,85.354,86.103,871200.0],["2018-09-21",86.5941,87.1767,86.2945,86.4776,1396200.0],["2018-09-24",86.2778,86.4277,84.9461,85.0543,619600.0],["2018-09-25",84.8546,85.3373,84.7797,85.1376,854200.0],["2018-09-26",85.2208,85.6952,84.8462,84.8962,753800.0],["2018-09-27",84.4051,85.4206,84.222,84.6798,521300.0],["2018-09-28",84.48,85.2624,84.3136,84.8962,663100.0],["2018-10-01",85.1043,85.1376,84.2304,84.5966,777100.0],["2018-10-02",85.0876,85.9366,84.8213,85.4788,559400.0],["2018-10-03",85.4039,85.9449,84.5966,84.9794,933100.0],["2018-10-04",84.8962,85.612,84.4134,85.5038,801900.0],["2018-10-05",85.9699,87.1268,85.8617,86.8854,1138100.0],["2018-10-08",86.5691,88.6749,86.5691,88.4169,935300.0],["2018-10-09",88.2421,88.5334,87.2433,87.3266,869800.0],["2018-10-10",87.5013,88.2255,86.2695,86.3444,1176700.0],["2018-10-11",86.669,86.8521,84.6132,84.9711,952100.0],["2018-10-12",85.3373,86.3361,84.8213,86.0698,850000.0],["2018-10-15",86.0281,87.7177,86.0032,87.3598,779500.0],["2018-10-16",87.3349,88.0507,86.977,87.8093,724700.0],["2018-10-17",87.7344,88.0257,86.8854,87.5513,849000.0],["2018-10-18",87.7344,88.5168,86.4277,87.0436,1578900.0],["2018-10-19",87.7927,88.883,87.6512,88.7082,1303800.0],["2018-10-22",88.7332,89.0827,87.7427,88.0424,941700.0],["2018-10-23",87.6595,89.8901,87.6595,89.6487,1437300.0],["2018-10-24",89.8068,91.1552,89.5322,90.0316,1799200.0],["2018-10-25",84.5549,86.5026,82.5241,85.5953,2429000.0],["2018-10-26",85.1292,86.3278,84.4134,85.329,1728300.0],["2018-10-29",86.0698,89.4074,86.0698,88.2255,2069100.0],["2018-10-30",88.2255,89.965,88.034,89.9234,1775600.0],["2018-10-31",89.0245,90.4727,87.7427,89.1826,1582500.0],["2018-11-01",89.2575,89.8568,88.7831,89.3408,956700.0],["2018-11-02",89.2659,89.2742,87.4514,88.0923,1166000.0],["2018-11-05",88.4086,89.707,88.2254,89.0328,1206700.0],["2018-11-06",89.0827,89.8069,88.858,89.6321,884800.0],["2018-11-07",89.9483,90.3811,88.7498,89.9317,1904900.0],["2018-11-08",89.4573,89.8818,88.5251,89.116,1883300.0],["2018-11-09",89.399,90.481,88.9496,90.3728,1679400.0],["2018-11-12",90.1648,91.3883,89.9567,90.4477,1136700.0],["2018-11-13",90.3479,91.0553,89.5821,90.8389,1217500.0],["2018-11-14",90.9305,90.9305,89.5405,89.8485,995700.0],["2018-11-15",89.5738,90.5726,88.8747,90.2313,1400600.0],["2018-11-16",90.2563,91.6296,90.2563,90.8472,1606900.0],["2018-11-19",90.7141,91.2967,89.7486,90.1814,1119100.0],["2018-11-20",90.3758,91.5907,89.1692,89.2195,1521800.0],["2018-11-21",89.0687,89.9401,88.4821,88.9514,1319100.0],["2018-11-23",89.0017,89.496,88.8508,88.9933,780200.0],["2018-11-26",89.1357,89.3955,88.0883,88.8173,1059800.0],["2018-11-27",88.8592,89.7055,88.3648,89.3284,1452500.0],["2018-11-28",88.6078,89.7725,88.6078,89.3619,1207300.0],["2018-11-29",89.2027,90.292,89.1944,90.0323,770300.0],["2018-11-30",90.359,90.9037,90.1579,90.7445,2120900.0],["2018-12-03",90.9288,91.5991,90.1244,91.2723,2094900.0],["2018-12-04",91.507,92.4203,90.3507,90.5769,2184900.0],["2018-12-06",90.4931,90.6356,88.0632,90.6104,1307900.0],["2018-12-07",90.4344,90.8618,89.186,89.7725,1101800.0],["2018-12-10",90.1496,90.1496,88.1889,89.7641,966200.0],["2018-12-11",90.2082,91.0126,89.8898,90.4177,1251300.0],["2018-12-12",90.7696,91.7164,90.5015,91.3561,1047800.0],["2018-12-13",91.2556,92.2946,90.8869,92.1773,1233400.0],["2018-12-14",91.8756,92.1689,90.1663,90.3842,992500.0],["2018-12-17",90.3171,90.7361,87.5772,88.1218,988300.0],["2018-12-18",88.3062,88.5324,86.8901,87.4432,1202600.0],["2018-12-19",90.0071,91.1634,89.0938,89.9317,2414700.0],["2018-12-20",89.3871,90.4009,88.1972,89.1776,1523000.0],["2018-12-21",89.01,91.5991,88.7419,88.7419,1949000.0],["2018-12-24",88.7335,88.7335,86.3539,86.6136,572900.0],["2018-12-26",86.7309,88.6246,85.5579,88.5073,838000.0],["2018-12-27",88.281,88.9346,86.3874,88.9262,1007200.0],["2018-12-28",89.1273,90.4093,88.7084,89.0687,1036800.0],["2018-12-31",89.2195,89.8312,88.6665,89.806,835500.0],["2019-01-02",88.9681,89.2865,87.7867,88.3481,1037700.0],["2019-01-03",88.1721,89.9485,87.904,89.0184,1236700.0],["2019-01-04",89.077,89.9987,88.4151,88.8843,1642000.0],["2019-01-07",88.5911,89.0435,87.9208,88.3229,1733200.0],["2019-01-08",88.7335,89.3871,87.904,89.2111,1589700.0],["2019-01-09",89.1525,89.6217,88.3062,88.5575,1039100.0],["2019-01-10",88.6832,89.5965,88.4989,89.4876,1050300.0],["2019-01-11",89.4457,89.6803,88.1302,89.3117,1141300.0],["2019-01-14",89.1692,89.3955,88.6162,88.8424,1145000.0],["2019-01-15",88.7587,90.3507,88.7587,90.2669,805400.0],["2019-01-16",90.0993,90.3842,89.0687,89.4038,753700.0],["2019-01-17",89.4122,90.3925,89.4122,90.3088,996300.0],["2019-01-18",90.535,90.954,89.9066,90.6104,938800.0],["2019-01-22",90.6523,91.1634,89.806,90.7529,983900.0],["2019-01-23",90.8618,91.2556,90.4512,90.9623,849300.0],["2019-01-24",89.6552,89.7809,87.9292,88.2895,1239900.0],["2019-01-25",88.5911,88.9681,87.1834,87.3929,1661700.0],["2019-01-28",87.4348,88.1051,87.0577,87.9375,1171800.0],["2019-01-29",87.837,88.6497,87.418,87.9878,913600.0],["2019-01-30",88.1554,89.4709,88.0716,88.4654,1424800.0],["2019-01-31",86.555,89.2698,84.4602,88.9011,3209100.0],["2019-02-01",88.8592,89.1943,87.4096,87.7951,1522900.0],["2019-02-04",87.7699,88.6162,87.3007,88.5911,1169000.0],["2019-02-05",88.4654,89.5714,88.1219,88.9011,1485400.0],["2019-02-06",88.8759,89.3284,88.6078,88.9346,885100.0],["2019-02-07",88.1051,89.6301,87.4431,89.6217,1072500.0],["2019-02-08",89.496,90.9204,89.2027,90.845,1420700.0],["2019-02-11",91.0964,91.7667,90.6858,91.021,1227200.0],["2019-02-12",91.0545,92.1437,90.778,91.9175,1007700.0],["2019-02-13",92.0181,92.127,90.9623,91.4483,1618000.0],["2019-02-14",90.9707,91.3226,90.3423,90.6607,936900.0],["2019-02-15",91.1969,92.1018,91.1299,91.6242,2175300.0],["2019-02-19",91.3561,92.1605,90.8869,91.9091,1122200.0],["2019-02-20",91.8253,92.9062,91.507,92.7387,1485400.0],["2019-02-21",92.6813,94.0561,92.2765,93.7862,1179600.0],["2019-02-22",92.5295,93.3982,91.9982,92.9596,1132500.0],["2019-02-25",93.044,93.238,91.9813,92.3271,943700.0],["2019-02-26",92.5801,93.1705,92.4283,92.5548,1019900.0],["2019-02-27",92.2259,92.597,91.8463,92.4198,1113600.0],["2019-02-28",92.6054,93.4235,92.4705,93.3476,1195100.0],["2019-03-01",93.7187,94.6802,93.4319,94.6549,1218900.0],["2019-03-04",94.6633,94.8404,92.5885,93.3139,1131300.0],["2019-03-05",93.3139,94.4356,92.9596,94.25,963000.0],["2019-03-06",94.4272,94.7055,93.7356,94.191,1052300.0],["2019-03-07",94.1572,94.6549,93.8705,94.4018,765700.0],["2019-03-08",94.444,94.5284,93.0356,93.8199,1010200.0],["2019-03-11",93.55,93.9886,93.0946,93.9464,748300.0],["2019-03-12",94.0729,94.2922,93.0187,93.0777,911300.0],["2019-03-13",93.1114,93.5838,92.9428,93.4319,733300.0],["2019-03-14",93.491,93.5332,92.8837,93.0946,919700.0],["2019-03-15",93.2886,93.9042,93.0861,93.4404,1333400.0],["2019-03-18",93.3982,93.55,92.597,93.2126,1145200.0],["2019-03-19",93.1114,93.4151,91.9475,92.209,1356600.0],["2019-03-20",92.3693,93.0524,91.8885,92.6054,1181900.0],["2019-03-21",92.7319,94.132,92.597,94.0392,1113500.0],["2019-03-22",94.1235,95.2537,94.0814,94.4609,1387800.0],["2019-03-25",94.0645,95.0429,94.0561,94.8151,758800.0],["2019-03-26",95.1103,95.6416,94.9079,95.5151,860200.0],["2019-03-27",95.5236,96.3417,94.8404,95.4898,781500.0],["2019-03-28",95.726,96.5188,95.6416,96.426,892200.0],["2019-03-29",96.6706,96.9405,96.0886,96.8477,1077800.0],["2019-04-01",96.7971,96.9911,95.5067,96.0127,705100.0],["2019-04-02",96.1224,96.8477,95.3465,96.7802,1012800.0],["2019-04-03",96.7802,97.3116,96.0971,96.873,1122800.0],["2019-04-04",97.008,97.3285,96.7634,96.9152,827200.0],["2019-04-05",97.1766,97.8935,97.0164,97.7248,829600.0],["2019-04-08",97.6995,98.0959,97.4044,98.0622,611000.0],["2019-04-09",97.8345,98.4502,97.3959,97.8514,754000.0],["2019-04-10",97.9188,98.1971,97.6236,98.0959,589800.0],["2019-04-11",98.0875,98.2477,97.185,97.767,1049300.0],["2019-04-12",97.6743,98.1297,97.32,97.9273,810400.0],["2019-04-15",98.0453,98.5092,97.8429,98.4586,428500.0],["2019-04-16",98.4586,98.8634,98.096,98.5345,798800.0],["2019-04-17",98.7538,98.7538,97.3875,98.467,956700.0],["2019-04-18",98.7285,98.9731,98.155,98.6442,859300.0],["2019-04-22",98.5092,99.1671,98.3152,98.7116,673300.0],["2019-04-23",98.7116,99.302,98.1466,98.5598,1026000.0],["2019-04-24",98.4839,99.4032,98.408,98.7369,1452900.0],["2019-04-25",101.3093,105.113,101.2081,103.266,2966300.0],["2019-04-26",103.3166,106.3697,103.3166,105.5685,1948100.0],["2019-04-29",105.0287,105.1383,104.025,104.8431,1688800.0],["2019-04-30",105.0034,105.6781,104.0925,105.2986,1518700.0],["2019-05-01",105.4251,105.6697,103.6624,103.6708,1443300.0],["2019-05-02",103.654,105.8468,102.5828,103.3503,1591200.0],["2019-05-03",103.4094,103.7299,102.2455,102.7515,1128200.0],["2019-05-06",102.3382,104.3708,102.1105,104.2781,1421900.0],["2019-05-07",104.4299,104.8431,103.3335,104.8431,1727700.0],["2019-05-08",104.6998,105.8468,104.3203,105.307,1426600.0],["2019-05-09",105.2817,105.948,104.354,105.8468,1270800.0],["2019-05-10",105.83,107.0951,105.3492,107.0107,1267900.0],["2019-05-13",106.4287,107.4324,106.2769,107.1709,1778300.0],["2019-05-14",107.0023,107.5336,106.6902,107.1625,1667500.0],["2019-05-15",107.3228,107.9385,107.1204,107.736,1305000.0],["2019-05-16",107.6939,108.4951,107.3059,108.3686,2067800.0],["2019-05-17",107.9468,109.3637,107.93,108.7143,1818900.0],["2019-05-20",108.7144,109.1951,108.6047,109.0517,945400.0],["2019-05-21",109.5409,110.1566,109.0095,109.9035,1732800.0],["2019-05-22",110.0638,111.1518,109.7517,110.8566,1360900.0],["2019-05-23",110.341,111.5028,110.2053,110.4343,1606000.0],["2019-05-24",110.3664,110.977,109.9424,110.4089,963800.0],["2019-05-28",110.7396,111.0194,108.806,108.806,2919400.0],["2019-05-29",108.5176,109.4844,108.3226,109.2979,1726200.0],["2019-05-30",109.8745,111.0025,109.3318,110.9346,982300.0],["2019-05-31",110.2222,111.9438,109.5183,111.9099,1331500.0],["2019-06-03",111.8844,112.741,111.2399,112.2237,1251200.0],["2019-06-04",112.3339,113.2753,112.1134,112.9021,1079700.0],["2019-06-05",113.377,115.6159,113.0463,115.3445,1730300.0],["2019-06-06",115.6159,116.6166,114.7679,116.3876,1414100.0],["2019-06-07",116.7353,118.1685,116.7014,117.0406,1339300.0],["2019-06-10",117.0407,117.3121,115.4972,115.9636,1216400.0],["2019-06-11",115.9636,116.4809,115.3615,116.0314,1123000.0],["2019-06-12",116.3877,117.2612,116.3877,117.2188,754300.0],["2019-06-13",117.4986,117.9989,116.4216,116.7184,1191900.0],["2019-06-14",116.9898,117.8208,116.642,117.3035,1129000.0],["2019-06-17",117.4562,117.541,115.6923,116.7778,1148700.0],["2019-06-18",117.1933,117.4477,116.2859,117.2442,1311200.0],["2019-06-19",117.117,117.295,116.3707,116.9473,1678200.0],["2019-06-20",116.2605,116.9135,114.6067,116.7269,1618900.0],["2019-06-21",116.7353,117.2272,116.2435,116.2944,2156700.0],["2019-06-24",116.7523,117.4562,116.3537,116.5657,1626000.0],["2019-06-25",116.7438,117.0322,115.5226,116.3537,1129400.0],["2019-06-26",115.6838,115.8788,113.7671,113.7671,1828700.0],["2019-06-27",113.5128,114.4456,113.2159,114.3863,1078200.0],["2019-06-28",114.3438,114.5558,113.2837,113.6654,1901400.0],["2019-07-01",114.2251,114.4117,113.2244,113.8519,1023100.0],["2019-07-02",114.0385,115.6922,113.9876,115.4124,1121400.0],["2019-07-03",115.6583,117.4901,115.6583,117.0321,766200.0],["2019-07-05",116.9389,117.2527,115.8534,117.2527,855000.0],["2019-07-08",117.0831,117.9481,117.0831,117.5326,1069900.0],["2019-07-09",117.6767,117.9141,117.2442,117.558,820500.0],["2019-07-10",117.5156,118.0838,117.2696,117.5156,725000.0],["2019-07-11",117.4647,117.4647,115.8025,116.2604,1074800.0],["2019-07-12",116.7438,116.7862,115.8279,116.3283,655800.0],["2019-07-15",116.8541,117.9141,116.4555,117.3459,1070900.0],["2019-07-16",117.8633,119.1863,117.3799,119.093,1393800.0],["2019-07-17",121.2216,123.647,120.6788,123.5707,2333200.0],["2019-07-18",123.8421,125.165,122.8583,125.0887,1745900.0],["2019-07-19",124.758,124.9192,123.1213,123.1213,1124000.0],["2019-07-22",123.5029,125.0294,123.5029,124.7156,1106000.0],["2019-07-23",125.0124,125.4195,124.1559,124.9107,1630900.0],["2019-07-24",124.3425,124.8004,123.011,124.4612,1940700.0],["2019-07-25",120.4244,127.1241,118.1007,126.9714,2111400.0],["2019-07-26",128.0145,130.1771,126.0216,129.7361,1465000.0],["2019-07-29",129.6598,129.8718,128.1418,129.0831,1249400.0],["2019-07-30",128.8372,130.5163,128.3792,129.1255,1018400.0],["2019-07-31",128.9814,129.6259,127.404,128.6845,1037800.0],["2019-08-01",129.2442,130.0414,128.5403,128.6421,1224200.0],["2019-08-02",129.0068,130.5248,128.5403,128.9983,1213400.0],["2019-08-05",128.5573,129.2697,126.1064,126.4626,1588600.0],["2019-08-06",126.4626,127.8195,126.1234,127.5227,1301600.0],["2019-08-07",127.7347,129.7955,125.9962,129.4223,1290100.0],["2019-08-08",129.3375,131.1099,128.7947,131.0845,921100.0],["2019-08-09",131.305,132.8061,131.2117,131.8562,1205600.0],["2019-08-12",131.9241,132.7382,131.4492,132.2039,608300.0],["2019-08-13",131.958,132.8824,131.5594,131.7545,959100.0],["2019-08-14",131.4916,131.6103,128.9474,129.2612,1070400.0],["2019-08-15",129.8548,132.3227,129.4562,131.8732,1062800.0],["2019-08-16",132.17,132.6534,131.2371,131.8223,946000.0],["2019-08-19",131.9835,134.3326,131.7715,133.7983,917000.0],["2019-08-20",133.9085,134.1629,132.4923,132.7043,881300.0],["2019-08-21",133.0605,134.6633,132.84,134.6294,912700.0],["2019-08-22",134.5723,135.2796,133.5752,134.9728,1105200.0],["2019-08-23",135.416,135.7227,133.328,133.8223,782000.0],["2019-08-26",134.2485,135.7058,133.4985,135.5439,939800.0],["2019-08-27",135.2029,136.2171,134.8194,135.8251,1211900.0],["2019-08-28",136.0466,137.555,135.22,136.7625,1289400.0],["2019-08-29",136.984,137.0437,134.2314,134.6405,1044100.0],["2019-08-30",135.2456,136.1659,134.3934,135.0581,1026400.0],["2019-09-03",135.058,136.3108,134.0013,136.2937,915100.0],["2019-09-04",136.4216,137.6999,136.0296,137.5465,1047000.0],["2019-09-05",138.0152,138.2283,136.3108,136.6091,1154900.0],["2019-09-06",136.5409,137.0267,135.2797,135.4842,1223300.0],["2019-09-09",135.0836,135.1177,133.0468,133.0724,1360200.0],["2019-09-10",132.2032,132.2032,127.8399,129.996,2358900.0],["2019-09-11",129.9959,131.4702,128.2574,128.8113,1819400.0],["2019-09-12",127.6439,130.0982,127.1496,128.9051,1697300.0],["2019-09-13",128.1381,129.3568,126.144,126.6127,1830700.0],["2019-09-16",125.7434,127.7461,125.2747,126.161,1287800.0],["2019-09-17",127.0388,131.1976,127.0388,130.1238,1657600.0],["2019-09-18",131.155,131.2402,129.1097,130.4306,861300.0],["2019-09-19",130.4988,131.1464,130.0982,130.7715,793800.0],["2019-09-20",131.1124,131.743,130.3625,131.1891,3212400.0],["2019-09-23",131.5214,132.4332,130.6521,130.6521,740400.0],["2019-09-24",131.4532,133.4729,131.2572,132.6548,1155200.0],["2019-09-25",132.348,133.3536,130.3027,130.7033,976700.0],["2019-09-26",131.5725,132.0242,130.8567,131.4788,965600.0],["2019-09-27",131.7515,132.0753,130.0726,131.0527,526100.0],["2019-09-30",131.0697,132.5526,130.8822,132.0839,835400.0],["2019-10-01",131.9134,132.4759,130.7544,131.9986,657500.0],["2019-10-02",131.8708,132.6889,130.4987,130.8567,772600.0],["2019-10-03",131.0527,133.0213,131.0527,132.5014,1135000.0],["2019-10-04",133.2684,134.2485,132.4077,134.2314,954300.0],["2019-10-07",133.7542,135.0325,133.4218,134.3933,769000.0],["2019-10-08",134.4445,134.9984,132.8594,133.1832,798200.0],["2019-10-09",133.3452,133.7713,132.2629,133.3452,826500.0],["2019-10-10",132.8167,134.2144,132.0753,133.2002,608800.0],["2019-10-11",133.7798,133.7968,131.2998,132.3566,932500.0],["2019-10-14",133.0042,133.9416,132.1435,132.4162,784500.0],["2019-10-15",132.7316,133.1491,129.5954,129.996,1215800.0],["2019-10-16",129.5698,130.1323,128.9222,129.1352,818700.0],["2019-10-17",129.0756,130.7203,129.0756,130.1579,596000.0],["2019-10-18",129.9789,131.1123,129.4761,130.4476,715700.0],["2019-10-21",130.2686,131.172,129.9874,130.8822,691700.0],["2019-10-22",130.6266,131.0101,127.4905,127.6183,956000.0],["2019-10-23",127.4819,128.5301,126.8001,127.5842,1400400.0],["2019-10-24",124.0816,125.982,121.8999,124.7378,1855400.0],["2019-10-25",124.7378,125.198,121.1586,122.1301,1390200.0],["2019-10-28",122.8033,123.0931,119.7269,120.2893,1408300.0],["2019-10-29",120.4086,122.7436,120.4001,122.4198,1469500.0],["2019-10-30",122.8203,124.8571,122.3431,124.3969,1127900.0],["2019-10-31",124.7463,125.6837,123.9452,125.1639,1037900.0],["2019-11-01",125.4963,125.9565,121.4568,121.9255,1110300.0],["2019-11-04",121.9085,122.2834,119.1644,119.7609,1112100.0],["2019-11-05",119.4882,119.8887,118.5422,119.5564,1079300.0],["2019-11-06",120.4597,121.9511,119.8717,120.0081,1022500.0],["2019-11-07",119.9825,120.5449,119.0195,120.4341,808900.0],["2019-11-08",120.937,121.3631,119.5393,120.1359,468800.0],["2019-11-11",120.2893,120.8006,119.3945,120.7835,512200.0],["2019-11-12",120.937,122.0789,120.2808,121.7381,710700.0],["2019-11-13",122.6073,124.5589,122.2409,124.235,1402800.0],["2019-11-14",124.5844,125.4707,124.1242,124.6867,844800.0],["2019-11-15",124.4651,124.4992,122.8203,124.2094,877700.0],["2019-11-18",123.9111,125.7093,123.5703,125.0105,740800.0],["2019-11-19",125.2321,126.0161,124.5333,125.7519,754400.0],["2019-11-20",126.6127,127.7631,126.1866,127.0814,1164900.0],["2019-11-21",126.9983,127.3324,125.2764,125.542,719600.0],["2019-11-22",125.739,126.1331,125.0708,125.7904,589000.0],["2019-11-25",125.9275,126.313,124.8995,125.1394,1299300.0],["2019-11-26",125.5505,128.2233,125.1136,128.1462,1899700.0],["2019-11-27",128.1033,128.1719,127.0754,127.2638,823600.0],["2019-11-29",127.478,127.9063,126.3558,126.9212,423400.0],["2019-12-02",126.5014,127.7179,125.739,127.6065,677300.0],["2019-12-03",127.7436,128.823,126.5443,127.4694,829900.0],["2019-12-04",127.2467,128.6516,127.0155,128.6345,802300.0],["2019-12-05",128.6088,129.1399,127.8207,128.4717,570300.0],["2019-12-06",128.6516,129.0543,127.8378,127.855,600200.0],["2019-12-09",128.3604,128.6688,127.5037,128.1034,918700.0],["2019-12-10",128.1719,128.5745,127.675,127.9834,539700.0],["2019-12-11",127.7692,128.8315,127.478,128.3004,615000.0],["2019-12-12",127.735,127.9406,125.5848,125.7733,713500.0],["2019-12-13",124.9681,126.4244,123.9743,126.056,586300.0],["2019-12-16",126.2444,126.904,125.4991,125.739,916600.0],["2019-12-17",126.0303,126.5614,123.8201,123.9658,1489300.0],["2019-12-18",124.4626,125.6791,124.0001,124.9167,984000.0],["2019-12-19",125.542,126.7584,125.0108,125.6448,925100.0],["2019-12-20",126.1845,126.4158,125.0965,126.3044,1269300.0],["2019-12-23",126.6642,126.7242,125.2336,125.3364,481800.0],["2019-12-24",125.2936,125.6791,124.9338,125.1479,250800.0],["2019-12-26",124.9938,125.7819,124.7368,125.3193,400800.0],["2019-12-27",125.6276,126.6385,125.5248,126.4586,420700.0],["2019-12-30",126.1074,126.1502,125.1222,125.7733,446400.0],["2019-12-31",125.7219,125.9275,124.711,125.9103,594800.0],["2020-01-02",126.1245,126.6214,122.9635,123.3233,821500.0],["2020-01-03",123.3318,124.9766,123.1519,124.4369,770900.0],["2020-01-06",124.4455,124.4541,123.0577,123.8458,1032900.0],["2020-01-07",123.5288,124.6596,123.3404,124.0857,858800.0],["2020-01-08",124.6253,125.8675,124.0942,125.105,865200.0],["2020-01-09",125.1222,126.0988,124.3512,125.5591,919100.0],["2020-01-10",125.7819,127.1354,125.1565,126.8955,724100.0],["2020-01-13",127.0754,128.506,126.9555,128.2319,734900.0],["2020-01-14",128.3604,128.7973,126.8612,127.4952,734700.0],["2020-01-15",127.4523,128.4717,127.0754,127.221,852800.0],["2020-01-16",127.084,128.052,126.0731,127.6151,1016500.0],["2020-01-17",127.8978,129.5511,127.8978,129.2256,879400.0],["2020-01-21",129.4312,130.9731,129.157,130.9217,869800.0],["2020-01-22",131.2387,131.5899,130.3392,130.5876,486600.0],["2020-01-23",130.4677,132.2838,130.245,131.7784,603100.0],["2020-01-24",131.9754,132.635,131.1873,132.5065,592600.0],["2020-01-27",132.0268,132.9691,130.8447,130.9389,1130600.0],["2020-01-28",130.5877,131.2387,129.6453,130.3735,821700.0],["2020-01-29",130.4506,130.7932,129.3112,129.4825,795800.0],["2020-01-30",129.6882,135.5134,129.4912,135.4706,1386000.0],["2020-01-31",134.9223,136.9183,132.9092,132.9263,1341600.0],["2020-02-03",133.4403,134.0999,132.0525,132.4808,812900.0],["2020-02-04",132.5494,133.0976,130.3135,130.5876,842700.0],["2020-02-05",130.3649,131.5813,129.9451,130.9646,802200.0],["2020-02-06",130.4934,132.6179,130.3135,132.2152,676800.0],["2020-02-07",132.558,133.8429,132.181,133.6802,717300.0],["2020-02-10",133.9886,135.5905,133.9886,134.4854,733600.0],["2020-02-11",134.3741,135.5563,134.1428,135.0508,680600.0],["2020-02-12",134.8195,135.6505,134.1941,135.2307,673000.0],["2020-02-13",135.0594,136.6185,134.811,136.49,774100.0],["2020-02-14",136.2073,137.5693,136.0531,137.3552,687400.0],["2020-02-18",136.9954,137.852,136.687,137.1153,1061600.0],["2020-02-19",137.2438,138.6316,136.9011,137.4837,806800.0],["2020-02-20",136.6943,138.0372,136.35,137.822,716700.0],["2020-02-21",137.5551,138.5536,136.3069,138.0027,1028200.0],["2020-02-24",137.2022,138.5278,136.1606,136.8148,1083600.0],["2020-02-25",136.9181,138.1405,135.0502,135.4204,1466600.0],["2020-02-26",135.4204,139.2337,135.4031,136.3328,1144100.0],["2020-02-27",135.8593,137.6068,130.7204,130.8065,1580700.0],["2020-02-28",128.3446,128.9644,121.3808,123.946,2127600.0],["2020-03-02",124.23,131.3488,124.23,131.1508,1280500.0],["2020-03-03",131.7964,134.7748,130.4708,132.1235,1342200.0],["2020-03-04",134.2755,138.6225,133.3975,138.545,1002300.0],["2020-03-05",136.7201,138.0371,135.1707,136.8665,974100.0],["2020-03-06",133.2339,135.5064,131.6759,134.5337,1118400.0],["2020-03-09",129.2484,132.7002,127.3977,129.9801,1221600.0],["2020-03-10",131.6759,133.3803,127.3977,133.0359,1900300.0],["2020-03-11",129.2312,130.686,126.382,128.0605,1076700.0],["2020-03-12",118.7812,122.8269,114.3481,114.3739,2478500.0],["2020-03-13",120.5888,120.6061,113.0999,120.3736,1905000.0],["2020-03-16",110.5778,117.5675,99.1722,108.4,1974600.0],["2020-03-17",110.5606,124.4624,110.0183,119.7367,2678800.0],["2020-03-18",113.8058,117.8946,96.0476,99.947,3028600.0],["2020-03-19",99.9125,109.9666,99.0001,104.8363,1806400.0],["2020-03-20",103.416,108.7099,100.3515,101.3415,1763100.0],["2020-03-23",101.3587,105.413,94.5842,95.9184,1917300.0],["2020-03-24",98.6902,106.0586,98.3201,104.9482,1522800.0],["2020-03-25",106.291,112.5834,104.4747,108.5807,2003600.0],["2020-03-26",108.5635,114.5547,108.5635,114.0124,1440400.0],["2020-03-27",111.077,116.6464,110.8791,112.6265,1521400.0],["2020-03-30",114.7354,119.3235,114.7354,118.6004,1348200.0],["2020-03-31",117.7999,118.8328,113.6767,114.0554,2162800.0],["2020-04-01",110.5175,115.0453,109.9666,113.3323,1412300.0],["2020-04-02",111.7485,117.49,111.7227,116.8358,2134800.0],["2020-04-03",116.1041,120.9159,116.1041,120.3134,1468800.0],["2020-04-06",123.5672,123.9545,118.8414,122.1124,1294800.0],["2020-04-07",122.3621,124.4882,120.5372,121.4669,1368000.0],["2020-04-08",121.9058,123.9889,120.9762,122.8441,779600.0],["2020-04-09",122.8957,126.8382,122.8613,123.8771,952300.0],["2020-04-13",123.2659,124.3161,121.4841,122.7925,1683900.0],["2020-04-14",123.8254,126.9329,122.0264,125.7881,1152100.0],["2020-04-15",125.7794,126.3217,122.0436,122.7494,1715600.0],["2020-04-16",123.9718,126.2529,122.8097,125.2027,1443100.0],["2020-04-17",126.8813,127.1998,123.9201,126.0721,1164300.0],["2020-04-20",123.3089,126.7951,123.1454,124.4538,1048700.0],["2020-04-21",125.8827,125.8827,121.157,121.9058,1235900.0],["2020-04-22",122.7408,125.2285,122.6634,123.3348,1292700.0],["2020-04-23",120.5114,122.2416,116.9563,117.8515,2165200.0],["2020-04-24",117.094,117.5846,114.8215,116.8444,1416000.0],["2020-04-27",117.5416,118.5143,116.2935,116.3021,1318600.0],["2020-04-28",116.3021,117.1715,115.183,115.5618,1167200.0],["2020-04-29",115.8373,116.1299,113.6939,115.6995,1909900.0],["2020-04-30",115.8631,116.1127,113.625,113.9952,1216100.0],["2020-05-01",113.1429,115.1314,112.2219,114.0898,1153400.0],["2020-05-04",113.5303,113.625,111.8259,112.9794,1109500.0],["2020-05-05",113.2721,114.3997,111.6968,113.0741,1135600.0],["2020-05-06",113.6594,114.4686,112.9622,113.3926,858200.0],["2020-05-07",114.5891,114.7527,112.2391,112.3596,979200.0],["2020-05-08",113.8402,115.14,113.4615,114.6494,831300.0],["2020-05-11",114.5977,116.3709,114.4169,114.4428,1087200.0],["2020-05-12",115.2261,115.9406,113.9779,114.0296,663400.0],["2020-05-13",113.9435,115.0281,112.5662,113.5131,803300.0],["2020-05-14",113.4787,114.1587,111.4644,112.79,1151100.0],["2020-05-15",112.6781,114.8904,111.9465,112.2305,2602800.0],["2020-05-18",113.5475,114.3567,110.879,113.8574,1789400.0],["2020-05-19",113.2032,113.8402,111.4903,112.6868,1170600.0],["2020-05-20",113.47,113.9091,112.5232,112.9536,1137600.0],["2020-05-21",112.7397,112.9649,110.0987,110.8607,2597300.0],["2020-05-22",111.2331,113.0514,110.4884,112.7917,900000.0],["2020-05-26",114.0819,114.1858,110.6876,111.0686,1719600.0],["2020-05-27",111.1291,115.3893,110.0035,115.2075,1443900.0],["2020-05-28",116.8094,117.9178,115.6664,117.7446,1372700.0],["2020-05-29",117.3809,118.5758,115.9089,117.4848,2912000.0],["2020-06-01",117.6494,118.9742,116.7402,118.1343,746100.0],["2020-06-02",117.9438,118.801,117.1211,118.7837,2057600.0],["2020-06-03",119.1646,119.4504,116.186,116.2206,981000.0],["2020-06-04",115.8742,116.9566,114.7053,115.5365,1133400.0],["2020-06-05",116.0734,118.0043,115.4153,117.277,1304500.0],["2020-06-08",116.6016,117.5454,115.5019,117.4762,1987700.0],["2020-06-09",117.2424,117.2424,115.043,115.4586,1276900.0],["2020-06-10",116.0561,117.5108,114.9737,117.1731,1352300.0],["2020-06-11",116.4804,117.1644,111.7612,111.7786,1189700.0],["2020-06-12",113.1986,113.7355,110.5144,111.7959,1085800.0],["2020-06-15",110.194,112.7397,109.1029,112.6791,1183100.0],["2020-06-16",114.7659,115.3201,113.0774,114.8005,789500.0],["2020-06-17",115.1209,115.5625,114.2291,114.5408,910400.0],["2020-06-18",113.9866,115.1382,113.7528,114.7659,595500.0],["2020-06-19",115.1989,115.727,112.047,112.0903,3316100.0],["2020-06-22",112.1509,113.8134,112.0556,113.0514,993100.0],["2020-06-23",114.4629,114.7659,112.5752,112.783,1072500.0],["2020-06-24",111.9604,112.5146,109.9082,110.8174,969300.0],["2020-06-25",110.4451,111.5448,109.6918,111.4149,1112300.0],["2020-06-26",111.4842,112.1076,108.7739,108.9731,1539300.0],["2020-06-29",109.2415,111.0598,108.67,110.497,797700.0],["2020-06-30",111.0512,112.8696,110.7395,112.2375,2200300.0],["2020-07-01",112.3674,113.4238,112.1249,112.6704,1292300.0],["2020-07-02",113.4757,114.0212,111.8738,112.4453,1287400.0],["2020-07-06",113.8827,113.8827,111.3283,112.0903,986000.0],["2020-07-07",111.7006,112.4973,111.337,111.9171,1097000.0],["2020-07-08",111.6833,112.1336,110.116,111.285,1024400.0],["2020-07-09",110.9126,111.0252,109.1549,109.7523,811000.0],["2020-07-10",109.406,110.8261,109.0077,110.6183,661400.0],["2020-07-13",111.1551,111.64,110.4711,110.7308,1248700.0],["2020-07-14",110.4624,114.255,110.3239,114.1252,1856600.0],["2020-07-15",115.0516,115.6231,113.8307,114.2983,1155600.0],["2020-07-16",114.7139,117.3376,114.4282,116.4198,1614800.0],["2020-07-17",116.3591,118.7663,115.9522,118.1082,2708300.0],["2020-07-20",117.9697,118.2122,116.6189,117.3376,1080100.0],["2020-07-21",117.5108,119.7275,117.4762,118.8962,1162500.0],["2020-07-22",118.723,119.9007,117.9351,119.892,1589500.0],["2020-07-23",123.8232,126.8971,123.3123,126.7066,2281200.0],["2020-07-24",127.3128,127.815,125.5204,126.1438,1162200.0],["2020-07-27",126.3862,127.053,125.0441,126.672,879600.0],["2020-07-28",126.4209,127.1396,125.7195,126.1871,919400.0],["2020-07-29",126.1437,126.9837,125.7887,126.2563,863900.0],["2020-07-30",125.5896,126.1438,124.8189,125.8061,774000.0],["2020-07-31",125.529,125.9619,124.1782,125.91,1757100.0],["2020-08-03",125.8408,126.6893,125.0095,125.5031,1060100.0],["2020-08-04",124.9662,126.1611,124.8103,124.9489,974000.0],["2020-08-05",125.1394,125.4684,122.9227,123.1911,709500.0],["2020-08-06",122.8014,124.4726,122.7235,124.4033,618000.0],["2020-08-07",123.8319,124.9662,123.6154,124.6198,671900.0],["2020-08-10",124.9315,125.3385,124.2821,124.6198,561600.0],["2020-08-11",125.0354,125.122,122.862,123.3989,998400.0],["2020-08-12",123.7972,127.053,123.3902,126.4382,878700.0],["2020-08-13",126.8538,127.2781,125.9273,126.9144,734900.0],["2020-08-14",126.8279,127.2262,126.1698,126.4815,514000.0],["2020-08-17",126.7066,128.9233,126.265,128.4384,863900.0],["2020-08-18",128.3172,130.1269,127.5725,129.5294,1046300.0],["2020-08-19",128.5423,129.0012,127.8323,127.9448,1220100.0],["2020-08-20",127.5827,129.6287,127.4086,128.6275,1241200.0],["2020-08-21",128.8799,129.0976,127.7568,128.3575,707400.0],["2020-08-24",128.8538,129.8985,128.1137,129.5851,436800.0],["2020-08-25",130.3339,130.3339,128.8277,129.4371,503600.0],["2020-08-26",129.1846,130.1423,128.2356,129.855,1042500.0],["2020-08-27",130.5167,131.1784,129.3501,129.4632,646500.0],["2020-08-28",129.6461,129.9595,128.1486,129.8986,407000.0],["2020-08-31",129.5677,130.2468,129.2543,129.411,682400.0],["2020-09-01",129.411,129.5068,127.6523,129.2195,644400.0],["2020-09-02",128.8625,131.1262,128.8625,130.0901,773200.0],["2020-09-03",130.3687,132.493,127.9744,129.1672,861800.0],["2020-09-04",129.6199,130.2207,127.3389,129.5503,779500.0],["2020-09-08",129.3501,129.8115,126.3986,126.6946,924300.0],["2020-09-09",127.7916,129.7767,127.661,128.61,624200.0],["2020-09-10",128.3227,128.7406,126.1809,126.3725,694900.0],["2020-09-11",126.6337,127.8961,126.3289,126.6772,484400.0],["2020-09-14",127.2431,127.809,125.7892,125.8066,585600.0],["2020-09-15",125.9633,127.4346,125.1536,125.6673,882200.0],["2020-09-16",126.4595,127.1822,124.6399,124.666,629200.0],["2020-09-17",124.1088,124.1088,121.5056,122.324,857700.0],["2020-09-18",122.6462,123.2121,120.252,120.9485,1567900.0],["2020-09-21",120.1475,120.7308,117.5443,119.2768,1291200.0],["2020-09-22",119.2594,120.4173,118.8763,119.6512,623000.0],["2020-09-23",120.1997,120.5741,116.6649,116.9609,1083900.0],["2020-09-24",117.1264,120.0691,117.1177,119.8514,963900.0],["2020-09-25",119.4161,121.5056,118.8415,121.4708,684900.0],["2020-09-28",122.1586,123.5603,121.584,122.2457,589900.0],["2020-09-29",123.8912,124.3091,122.1499,122.9248,735300.0],["2020-09-30",123.1337,125.7195,122.9509,124.7966,798500.0],["2020-10-01",124.9272,125.824,123.3775,125.3103,759700.0],["2020-10-02",124.9359,125.4148,123.7083,124.431,535700.0],["2020-10-05",124.6573,125.4931,124.1698,125.171,432700.0],["2020-10-06",124.8663,125.1623,122.8377,123.2469,680300.0],["2020-10-07",123.6474,125.4409,123.4123,124.8576,615300.0],["2020-10-08",124.6399,125.5105,124.222,124.9446,474300.0],["2020-10-09",125.5889,127.4695,125.2407,126.7904,612700.0],["2020-10-12",128.0006,129.6983,127.574,128.9234,601600.0],["2020-10-13",128.3488,130.0379,128.0964,129.5938,574300.0],["2020-10-14",129.2978,130.7953,129.0801,130.1336,577000.0],["2020-10-15",129.3501,131.3264,128.9321,130.9607,579600.0],["2020-10-16",131.4048,132.0316,130.4297,130.5254,912200.0],["2020-10-19",131.1174,131.248,128.2095,128.4185,614200.0],["2020-10-20",129.411,129.9073,127.7481,127.8787,434700.0],["2020-10-21",127.4521,128.2618,126.3115,126.7468,688600.0],["2020-10-22",127.0429,127.1822,125.7717,126.625,442500.0],["2020-10-23",127.4608,127.6958,126.9558,127.4085,383700.0],["2020-10-26",127.0167,127.0167,124.6573,125.5454,610600.0],["2020-10-27",125.9111,126.1287,123.9434,124.0653,825100.0],["2020-10-28",122.4285,123.4907,120.2519,120.3216,858300.0],["2020-10-29",120.0691,121.4186,118.8241,119.9994,710800.0],["2020-10-30",119.39,120.3303,118.2582,119.6773,783900.0],["2020-11-02",121.5927,123.63,121.1748,122.5678,1266100.0],["2020-11-03",123.4733,125.8588,123.421,124.2568,569800.0],["2020-11-04",125.1971,127.6262,124.6051,125.319,985000.0],["2020-11-05",126.7468,127.3563,125.2407,125.8936,923600.0],["2020-11-06",129.6373,131.2306,127.8177,130.0727,1354900.0],["2020-11-09",132.8326,134.5042,130.2555,130.3513,1168400.0],["2020-11-10",130.7518,133.6945,130.1249,132.5627,987700.0],["2020-11-11",133.146,133.9296,131.9445,133.7816,697200.0],["2020-11-12",134.0689,134.2343,132.2493,133.6945,584500.0],["2020-11-13",134.1386,134.3562,132.5453,134.0776,580400.0],["2020-11-16",134.9047,135.3748,133.8947,135.0527,783900.0],["2020-11-17",134.5303,134.9221,132.8587,133.146,701000.0],["2020-11-18",133.651,134.4171,131.0826,131.1523,678200.0],["2020-11-19",130.4905,131.217,129.2301,130.7706,659400.0],["2020-11-20",130.4993,130.7356,128.6962,129.3526,600600.0],["2020-11-23",129.09,129.8515,128.0659,128.5211,657000.0],["2020-11-24",129.1951,130.3067,128.7749,129.729,2261500.0],["2020-11-25",129.9128,130.7093,129.3789,129.6765,1565300.0],["2020-11-27",129.9304,129.9391,128.1447,129.589,1252900.0],["2020-11-30",129.02,129.5714,127.9959,129.4489,1507400.0],["2020-12-01",130.4205,131.4096,129.624,131.3308,1325500.0],["2020-12-02",131.3308,132.8626,129.9391,130.6393,1094700.0],["2020-12-03",130.4205,131.4621,130.3155,131.147,719400.0],["2020-12-04",131.2958,132.2586,131.1908,132.0573,1002500.0],["2020-12-07",132.8713,133.6679,130.1404,131.0507,879900.0],["2020-12-08",130.5081,132.7838,130.2805,131.8473,814300.0],["2020-12-09",131.6897,133.6591,130.508,133.169,1179100.0],["2020-12-10",133.3353,133.7554,131.0157,131.0332,899800.0],["2020-12-11",130.4117,131.4708,130.403,130.5168,613700.0],["2020-12-14",130.9194,132.6788,130.4555,130.543,579600.0],["2020-12-15",130.8669,132.0135,130.613,131.4971,689100.0],["2020-12-16",131.4359,132.7576,130.8319,131.5409,743500.0],["2020-12-17",132.2586,133.7379,131.6022,132.705,797100.0],["2020-12-18",132.9502,133.3528,131.4096,132.0661,1717300.0],["2020-12-21",130.4293,131.681,128.5386,130.9982,846100.0],["2020-12-22",130.7794,130.9982,129.7203,130.0879,560000.0],["2020-12-23",130.8407,131.5496,130.5693,130.8144,580100.0],["2020-12-24",130.6831,131.4534,130.2805,131.2521,188200.0],["2020-12-28",132.3112,132.9502,131.6722,132.8714,432900.0],["2020-12-29",133.4753,133.8955,132.3724,132.5563,518700.0],["2020-12-30",132.6175,133.0464,131.6197,131.7597,387600.0],["2020-12-31",131.6372,133.5191,130.8669,133.3353,479300.0],["2021-01-04",133.9305,134.2893,130.9369,132.0836,861600.0],["2021-01-05",132.1536,132.6438,130.8669,131.9348,678500.0],["2021-01-06",132.8801,134.7358,132.0924,132.3987,835800.0],["2021-01-07",132.3812,133.3266,131.5059,132.3199,600000.0],["2021-01-08",132.5737,133.344,132.0398,133.0726,552600.0],["2021-01-11",132.9151,133.4228,131.147,131.3921,613700.0],["2021-01-12",130.972,131.9523,129.7903,130.7531,621700.0],["2021-01-13",130.7269,132.8538,130.3767,131.2258,709700.0],["2021-01-14",131.5672,131.8473,128.9675,129.0375,836700.0],["2021-01-15",128.7487,130.8495,128.5649,129.9479,1193700.0],["2021-01-19",130.4643,131.6022,129.7027,130.2017,790300.0],["2021-01-20",130.2454,131.077,129.1951,130.972,872800.0],["2021-01-21",131.2958,131.2958,129.764,130.403,826500.0],["2021-01-22",130.2892,130.9282,129.3089,129.7203,643200.0],["2021-01-25",129.4139,131.3571,128.6349,129.1338,1114400.0],["2021-01-26",129.1688,131.2083,127.4795,130.8757,1167100.0],["2021-01-27",130.4118,130.8669,127.4532,127.9609,1251800.0],["2021-01-28",128.1535,130.6481,127.8821,129.729,1220800.0],["2021-01-29",128.9762,131.042,127.1994,127.3044,1366600.0],["2021-02-01",127.4882,128.1185,126.5867,127.0156,848100.0],["2021-02-02",127.5758,129.9653,127.0856,128.7749,1001900.0],["2021-02-03",128.7574,129.3526,127.4182,128.3023,889800.0],["2021-02-04",129.4226,131.2958,127.1906,128.8624,1273000.0],["2021-02-05",129.4577,130.7706,128.311,128.3198,825500.0],["2021-02-08",132.3899,132.495,128.9587,130.7094,2026200.0],["2021-02-09",130.6043,132.3987,130.5518,130.9632,1090000.0],["2021-02-10",131.5759,131.8647,130.613,131.2958,883400.0],["2021-02-11",130.9282,131.9785,130.8144,131.6634,871400.0],["2021-02-12",131.1645,132.8363,131.0244,132.5037,785700.0],["2021-02-16",132.3636,133.3265,131.4271,132.5037,1197600.0],["2021-02-17",132.1098,133.4491,132.0398,132.425,864800.0],["2021-02-18",131.8301,135.394,131.8301,134.6284,1385900.0],["2021-02-19",134.7428,135.1388,130.8973,130.9853,1166000.0],["2021-02-22",131.2053,131.2053,128.9174,130.4573,862100.0],["2021-02-23",131.1613,132.4021,129.4454,130.2197,1477900.0],["2021-02-24",130.2109,130.6773,129.4629,129.8589,774700.0],["2021-02-25",129.7445,131.2405,129.6125,129.8589,1589800.0],["2021-02-26",130.2813,131.0557,128.0901,128.1693,1053900.0],["2021-03-01",128.6357,130.1581,127.351,127.7646,1177200.0],["2021-03-02",127.6854,128.8998,126.3478,127.9054,969600.0],["2021-03-03",127.8349,128.3101,126.9374,127.043,1101000.0],["2021-03-04",127.4654,131.2053,127.1222,128.5566,1251100.0],["2021-03-05",129.0846,132.7101,128.5302,132.3317,1031700.0],["2021-03-08",133.1413,136.0628,132.0501,133.5724,1112900.0],["2021-03-09",133.5548,134.8308,132.4373,132.4901,953000.0],["2021-03-10",132.2437,135.086,131.1613,134.3292,1121100.0],["2021-03-11",133.6341,134.7252,133.3437,133.6693,959300.0],["2021-03-12",134.1532,134.5316,133.0621,134.1444,756700.0],["2021-03-15",134.9628,135.1036,133.1237,134.9188,773400.0],["2021-03-16",135.2972,135.7548,134.3116,135.0684,916400.0],["2021-03-17",136.8108,137.154,135.2444,136.01,995800.0],["2021-03-18",135.5524,137.682,135.5172,137.3388,673000.0],["2021-03-19",137.8492,138.1132,136.0892,136.1332,1455300.0],["2021-03-22",135.5964,137.8228,135.4644,137.6116,801700.0],["2021-03-23",137.7875,138.3683,137.1451,138.0867,690000.0],["2021-03-24",137.3212,139.2572,136.3268,138.386,977400.0],["2021-03-25",138.8699,139.5739,137.4356,138.1924,937200.0],["2021-03-26",138.4916,140.1723,137.7612,140.1547,676500.0],["2021-03-29",139.7411,142.3019,139.6091,141.7915,818600.0],["2021-03-30",141.589,142.1698,139.4155,139.7939,1019300.0],["2021-03-31",139.3803,140.5331,138.7555,139.1779,1170700.0],["2021-04-01",139.2043,140.3747,137.5236,139.7059,932200.0],["2021-04-05",139.8907,141.9763,139.5299,140.2251,979700.0],["2021-04-06",140.4451,142.1611,140.1195,141.4659,941500.0],["2021-04-07",141.6771,141.9939,140.7179,141.2987,771800.0],["2021-04-08",141.2371,141.7299,140.2691,140.8939,995300.0],["2021-04-09",141.3515,141.5099,139.5827,140.3571,714200.0],["2021-04-12",140.4099,141.0523,139.8907,140.4451,942700.0],["2021-04-13",139.5211,140.4891,139.1955,139.7587,1136700.0],["2021-04-14",139.7939,139.9523,138.0427,139.2043,889300.0],["2021-04-15",141.677,141.985,140.4275,141.589,1079600.0],["2021-04-16",141.9499,142.1435,140.9027,141.6683,1260700.0],["2021-04-19",141.6859,142.2139,140.3747,141.6595,772000.0],["2021-04-20",141.3691,143.6043,141.0435,142.7243,836500.0],["2021-04-21",143.2523,144.3082,143.2523,143.3843,929800.0],["2021-04-22",143.4282,143.7978,142.1786,142.7682,825900.0],["2021-04-23",142.7419,143.0762,141.8091,142.0555,682500.0],["2021-04-26",142.2403,142.2403,139.7499,139.9435,762000.0],["2021-04-27",139.9963,140.3131,138.9843,139.6619,1063100.0],["2021-04-28",140.1459,141.633,139.4771,139.7939,1320900.0],["2021-04-29",140.8147,145.637,140.3659,144.5106,1609000.0],["2021-04-30",144.2466,145.1882,143.5778,144.581,1191000.0],["2021-05-03",144.933,147.661,144.5546,146.7282,1125400.0],["2021-05-04",146.8601,147.7753,145.8657,146.8777,1261000.0],["2021-05-05",146.7106,148.6465,146.5786,148.1537,960300.0],["2021-05-06",148.9633,150.2921,147.7665,148.3913,951100.0],["2021-05-07",148.3914,148.8313,147.309,148.2682,780900.0],["2021-05-10",148.5938,150.6001,148.5234,149.8698,1385200.0],["2021-05-11",151.2073,151.4977,148.1978,148.6465,986700.0],["2021-05-12",148.7609,149.1745,147.3442,147.485,1071400.0],["2021-05-13",147.1858,151.8321,147.045,151.0049,1462700.0],["2021-05-14",151.4009,152.8,150.5737,150.5737,840300.0],["2021-05-17",150.6793,152.9672,150.2217,151.7881,1123000.0],["2021-05-18",151.6385,153.3192,151.6385,152.052,1372400.0],["2021-05-19",151.5153,152.3073,150.5825,151.6033,998800.0],["2021-05-20",151.7218,153.9762,151.598,153.0302,1006600.0],["2021-05-21",153.4634,154.489,153.1805,153.6226,904500.0],["2021-05-24",153.8436,154.7984,153.6137,153.9232,725500.0],["2021-05-25",153.9055,154.4979,152.3141,154.4713,766600.0],["2021-05-26",154.1707,154.9222,153.6403,154.1,814800.0],["2021-05-27",154.1,154.6393,152.9595,153.3485,1026000.0],["2021-05-28",153.4104,154.0293,152.9684,152.9949,871100.0],["2021-06-01",153.5342,154.3653,151.9516,152.6413,752200.0],["2021-06-02",153.1894,154.0293,152.7119,153.4281,767800.0],["2021-06-03",153.1805,154.3918,152.6501,154.3122,758100.0],["2021-06-04",154.5951,155.2051,154.0292,154.6304,599100.0],["2021-06-07",155.0725,155.0725,152.7827,153.8259,648600.0],["2021-06-08",154.0911,154.0911,153.0214,153.4634,552600.0],["2021-06-09",153.0479,153.4723,152.544,152.8269,553900.0],["2021-06-10",152.765,154.4183,152.765,154.1707,580100.0],["2021-06-11",154.7896,154.7896,153.3043,154.5421,443500.0],["2021-06-14",154.1973,154.4271,152.9065,154.4271,618500.0],["2021-06-15",154.5509,154.7808,153.711,154.5863,434400.0],["2021-06-16",154.8426,154.9576,152.544,152.6589,667200.0],["2021-06-17",152.6589,153.6226,151.6599,153.4016,502500.0],["2021-06-18",152.5351,152.5351,150.6255,150.7316,1333200.0],["2021-06-21",151.5715,152.3583,151.3416,152.2787,856900.0],["2021-06-22",152.8092,153.4458,152.1461,152.3053,615100.0],["2021-06-23",151.7395,151.8632,150.5901,150.6255,803600.0],["2021-06-24",150.3867,153.4988,149.8474,152.4113,1959600.0],["2021-06-25",152.5528,155.0106,152.04,154.825,1778500.0],["2021-06-28",154.8515,155.4792,153.711,154.3122,762200.0],["2021-06-29",153.9939,154.6128,151.6422,152.0665,998800.0],["2021-06-30",152.0666,154.1884,151.9782,153.9939,1235400.0],["2021-07-01",154.0205,155.1256,153.3397,153.5695,875400.0],["2021-07-02",154.1266,154.6393,153.5253,153.8348,661100.0],["2021-07-06",153.932,155.0902,152.9507,154.8073,879200.0],["2021-07-07",154.7896,157.6895,154.6659,156.107,1338800.0],["2021-07-08",155.5234,156.9291,154.71,155.4173,976400.0],["2021-07-09",156.0892,156.6728,155.6914,156.2661,779400.0],["2021-07-12",155.9566,156.3721,155.0106,156.3279,794100.0],["2021-07-13",155.9566,156.5667,154.9664,155.5411,755600.0],["2021-07-14",155.6295,157.3801,155.161,156.9911,669800.0],["2021-07-15",156.6639,158.83,156.6639,158.6886,565500.0],["2021-07-16",158.9891,159.6522,158.4498,159.1306,852600.0],["2021-07-19",158.8035,160.2534,157.4243,158.6355,1037800.0],["2021-07-20",159.387,161.1198,158.9714,159.387,824400.0],["2021-07-21",159.7583,159.8202,157.2916,157.3889,569200.0],["2021-07-22",156.9115,157.548,156.1688,156.4075,555200.0],["2021-07-23",156.5844,158.6178,156.3014,158.4852,563100.0],["2021-07-26",158.273,158.6178,157.2386,157.3712,719200.0],["2021-07-27",157.1855,158.9272,157.0352,158.4675,901600.0],["2021-07-28",157.9282,158.3172,155.0725,156.045,1075800.0],["2021-07-29",154.94,158.5117,154.0116,157.831,1138900.0],["2021-07-30",157.9458,158.9449,157.5126,158.1492,788400.0],["2021-08-02",158.7415,158.7415,157.1148,157.7337,701500.0],["2021-08-03",157.769,159.2985,157.5038,159.0068,546500.0],["2021-08-04",159.1394,159.2102,157.4066,157.5127,626500.0],["2021-08-05",158.2553,158.9891,157.7425,158.0343,648400.0],["2021-08-06",158.4321,158.9449,157.495,157.8928,444800.0],["2021-08-09",157.8928,158.494,157.495,157.7867,422200.0],["2021-08-10",158.0696,158.5824,157.5303,158.2199,557600.0],["2021-08-11",158.4056,159.0333,157.7248,157.9635,518700.0],["2021-08-12",158.4498,158.4675,156.8496,157.0529,667800.0],["2021-08-13",157.5038,158.9007,157.4773,158.6089,624300.0],["2021-08-16",158.83,160.2269,158.83,160.165,471800.0],["2021-08-17",160.4037,161.5354,159.8909,161.0226,691800.0],["2021-08-18",160.6689,160.8457,158.5647,158.7062,706700.0],["2021-08-19",157.863,160.9641,157.8097,160.1644,531400.0],["2021-08-20",160.1644,160.9019,159.1692,159.9689,631300.0],["2021-08-23",159.9422,160.3065,158.7782,158.8315,755300.0],["2021-08-24",158.8137,158.9026,156.4768,156.5123,1053800.0],["2021-08-25",156.2013,156.5923,155.5438,156.0325,549800.0],["2021-08-26",155.6238,156.2369,155.0284,155.5971,518600.0],["2021-08-27",156.0947,156.6456,155.1973,156.0592,570300.0],["2021-08-30",155.7393,157.7119,155.7393,156.8588,597000.0],["2021-08-31",156.7345,158.1651,156.5656,157.8985,1127900.0],["2021-09-01",158.3872,158.6538,157.0721,158.3605,526100.0],["2021-09-02",158.4316,159.2047,157.6586,158.3605,545900.0],["2021-09-03",158.3161,158.4761,157.1077,158.1562,462900.0],["2021-09-07",158.1028,158.1028,154.282,154.3709,687300.0],["2021-09-08",154.362,157.0544,153.9799,156.9478,744600.0],["2021-09-09",156.9033,156.9922,155.4994,155.8548,623500.0],["2021-09-10",155.7837,156.2546,154.8685,155.5527,570600.0],["2021-09-13",156.0058,157.5164,155.8192,155.9259,475800.0],["2021-09-14",155.917,156.3435,154.6997,155.0995,648100.0],["2021-09-15",154.8685,156.6367,154.8063,155.5704,516300.0],["2021-09-16",155.6238,156.6456,154.4242,155.997,498700.0],["2021-09-17",155.5349,156.5745,155.2061,155.5616,1278400.0],["2021-09-20",154.8951,155.7037,152.7359,154.1043,629000.0],["2021-09-21",154.5664,155.295,152.496,152.6382,662100.0],["2021-09-22",153.5445,153.9177,151.6696,153.1802,768700.0],["2021-09-23",153.5356,155.2061,153.1535,153.7844,741200.0],["2021-09-24",154.2376,155.6149,153.8022,154.6463,817200.0],["2021-09-27",154.3887,155.5438,151.6163,151.8562,694900.0],["2021-09-28",151.5008,151.8651,149.1017,149.8836,830500.0],["2021-09-29",150.3457,153.509,150.319,152.7448,748700.0],["2021-09-30",153.4112,153.5712,150.3812,150.3901,795200.0],["2021-10-01",151.0654,152.5493,149.9191,151.7496,814500.0],["2021-10-04",152.1051,153.6601,150.8167,152.4427,1120900.0],["2021-10-05",153.4379,156.228,152.5227,155.0284,1099000.0],["2021-10-06",154.8151,158.9914,154.2109,158.6538,1345000.0],["2021-10-07",159.1603,160.8574,157.6675,158.2095,1367100.0],["2021-10-08",158.2984,158.8759,157.3032,157.9429,639200.0],["2021-10-11",157.8807,159.0181,157.472,158.3517,849500.0],["2021-10-12",158.636,160.5109,157.9341,159.4979,1523000.0],["2021-10-13",159.88,160.4842,157.5253,160.0755,858200.0],["2021-10-14",160.8308,161.9237,159.8178,161.9059,844000.0],["2021-10-15",161.8704,161.9415,159.0981,159.5957,2607600.0],["2021-10-18",159.6312,159.9066,158.5382,158.8137,743300.0],["2021-10-19",158.8937,160.1555,158.4938,159.6756,657800.0],["2021-10-20",159.8533,160.8485,159.7023,160.111,610500.0],["2021-10-21",161.5772,161.5772,159.6223,160.2088,543100.0],["2021-10-22",160.2265,162.3324,160.0311,161.8082,481900.0],["2021-10-25",161.7549,161.7816,160.04,160.1466,597300.0],["2021-10-26",160.7242,162.0037,160.1377,161.4617,692400.0],["2021-10-27",162.0925,162.2525,158.7071,159.5068,1025000.0],["2021-10-28",158.8759,161.6482,158.1651,159.409,1900900.0],["2021-10-29",156.5834,158.3872,154.9574,155.8104,1043800.0],["2021-11-01",155.8548,156.5657,154.5486,155.215,753300.0],["2021-11-02",155.7393,156.6278,153.4734,155.9436,709700.0],["2021-11-03",155.9525,157.2765,155.4016,156.8855,618400.0],["2021-11-04",156.7167,157.1432,154.9751,155.8281,600000.0],["2021-11-05",156.3257,157.3298,155.4549,155.8459,900300.0],["2021-11-08",156.2724,156.2724,153.8288,155.2683,560700.0],["2021-11-09",154.8596,156.5657,154.6908,156.5479,763800.0],["2021-11-10",157.0099,159.9422,156.4857,159.5512,874200.0],["2021-11-11",159.5424,159.5424,157.7119,158.4761,433200.0],["2021-11-12",158.9203,159.027,157.6852,157.8896,564700.0],["2021-11-15",158.2451,158.5916,156.9389,157.6942,659100.0],["2021-11-16",158.0673,159.0981,157.8007,157.9163,745800.0],["2021-11-17",157.9163,159.7201,157.6675,159.3202,645400.0],["2021-11-18",159.3389,161.2322,158.9549,160.8482,840300.0],["2021-11-19",161.643,162.0181,159.6694,160.1516,1277700.0],["2021-11-22",159.6426,162.9648,158.8924,161.777,750500.0],["2021-11-23",161.8842,164.0811,161.8842,162.7237,1283700.0],["2021-11-24",162.7237,163.0273,160.9465,161.6163,708300.0],["2021-11-26",161.134,162.3307,158.4906,158.8925,609500.0],["2021-11-29",159.464,160.6785,158.044,159.9998,1057200.0],["2021-11-30",159.0532,160.1427,157.401,158.5084,3210300.0],["2021-12-01",159.6873,160.1874,156.3562,156.7402,1263700.0],["2021-12-02",157.3475,159.1693,156.9813,157.794,921500.0],["2021-12-03",158.9906,160.6964,158.7317,160.4017,944500.0],["2021-12-06",161.8127,162.545,160.9911,161.3751,975300.0],["2021-12-07",161.4466,163.6792,160.6517,162.5361,735100.0],["2021-12-08",162.4915,163.8846,161.268,163.6256,1010300.0],["2021-12-09",163.5631,164.9116,162.9916,163.8757,701400.0],["2021-12-10",164.9117,166.796,164.3133,166.5638,659100.0],["2021-12-13",166.2869,169.234,165.3671,168.4749,731700.0],["2021-12-14",168.7428,169.1626,166.8674,167.6176,770600.0],["2021-12-15",167.8408,170.0556,167.8408,169.4751,796800.0],["2021-12-16",169.4751,172.0561,169.1179,171.5827,958700.0],["2021-12-17",170.913,172.0561,167.2425,167.5551,1694300.0],["2021-12-20",166.6977,167.9659,165.8582,167.7069,568200.0],["2021-12-21",167.6622,169.1536,166.1797,167.2961,599500.0],["2021-12-22",167.8766,168.9661,167.2514,168.6714,549500.0],["2021-12-23",169.0375,169.7252,168.1534,168.3052,292100.0],["2021-12-27",168.5107,169.6181,168.0463,169.5734,282300.0],["2021-12-28",169.6002,170.8326,169.6002,170.5468,401400.0],["2021-12-29",170.5825,172.0918,170.1271,171.3059,413400.0],["2021-12-30",171.9936,171.9936,170.6093,170.8147,313800.0],["2021-12-31",170.5289,173.2617,170.5289,172.7794,538000.0],["2022-01-03",172.2525,172.7794,170.5111,172.5472,798600.0],["2022-01-04",172.6991,175.1996,172.4401,174.0208,721600.0],["2022-01-05",174.771,176.9768,174.762,175.9319,963400.0],["2022-01-06",176.4499,177.3965,175.1639,175.5479,710600.0],["2022-01-07",175.4408,176.1106,174.4316,174.9049,998300.0],["2022-01-10",175.2264,176.5481,172.7526,173.8243,846200.0],["2022-01-11",173.4045,173.6099,171.3505,173.2795,725900.0],["2022-01-12",173.2528,175.2621,172.4312,174.896,784700.0],["2022-01-13",174.896,176.1998,174.3691,175.6997,708500.0],["2022-01-14",175.664,178.5307,174.5298,178.1913,765900.0],["2022-01-18",176.9411,177.7716,174.4673,177.1108,1424300.0],["2022-01-19",177.852,179.8971,177.593,178.2896,1389400.0],["2022-01-20",178.2896,179.0487,177.1376,177.8609,884500.0],["2022-01-21",179.5309,181.192,178.5664,178.9237,1011400.0],["2022-01-24",178.7183,180.3972,174.9585,178.5396,1879100.0],["2022-01-25",177.2179,177.6823,173.5028,173.9404,1552400.0],["2022-01-26",173.6814,174.9496,172.2883,173.3689,1251600.0],["2022-01-27",174.7442,176.5749,171.6899,173.5832,1182000.0],["2022-01-28",172.8241,175.9408,170.5736,175.7801,889300.0],["2022-01-31",174.8067,176.4946,174.1458,175.9945,825000.0],["2022-02-01",176.1999,176.7446,173.6279,174.7978,879000.0],["2022-02-02",175.3157,178.0217,175.021,177.3072,1406200.0],["2022-02-03",177.718,184.1123,177.718,182.1119,1635000.0],["2022-02-04",181.8797,183.38,179.7631,181.0938,1251400.0],["2022-02-07",183.1478,183.8176,179.8346,182.8174,1291300.0],["2022-02-08",183.4872,185.05,182.2548,184.8625,1166500.0],["2022-02-09",184.8714,185.5948,181.4332,181.8618,1422900.0],["2022-02-10",180.9419,182.4155,180.4061,181.6653,1117500.0],["2022-02-11",182.2637,183.9694,181.5403,183.246,872400.0],["2022-02-14",183.4872,183.898,179.4148,181.6028,1051900.0],["2022-02-15",181.8172,183.8623,180.6562,181.1831,788200.0],["2022-02-16",180.9509,182.1744,178.9683,180.9777,756100.0],["2022-02-17",180.539,182.4228,178.2605,181.2297,1258100.0],["2022-02-18",180.7992,182.4139,180.0457,181.7321,1107000.0],["2022-02-22",181.3373,182.0998,180.0994,181.2297,1126100.0],["2022-02-23",181.759,182.36,180.3237,181.7141,920200.0],["2022-02-24",180.3686,181.4989,173.2102,176.5472,1331600.0],["2022-02-25",178.0722,183.5262,177.6326,183.284,1080000.0],["2022-02-28",180.853,182.2434,179.6779,181.4361,1293400.0],["2022-03-01",181.3823,184.9077,181.0055,183.7684,1403600.0],["2022-03-02",182.6112,187.4283,182.2345,186.612,1289500.0],["2022-03-03",187.3655,188.747,186.5044,186.7107,939800.0],["2022-03-04",184.8179,191.2318,184.486,190.9089,1477500.0],["2022-03-07",189.3391,194.0844,189.3391,191.4112,1672600.0],["2022-03-08",190.7205,191.6445,182.997,183.0059,1047400.0],["2022-03-09",184.8807,185.8495,181.5437,183.7863,1109900.0],["2022-03-10",183.1225,184.8808,182.064,184.0196,907700.0],["2022-03-11",184.2707,186.7286,183.5441,183.6159,815400.0],["2022-03-14",184.6385,186.2711,183.3826,185.4279,947100.0],["2022-03-15",186.3609,187.3566,183.7953,187.3207,931800.0],["2022-03-16",187.4822,187.9935,181.8128,184.5219,1256400.0],["2022-03-17",185.2126,186.9349,183.8312,185.4279,1077700.0],["2022-03-18",185.6791,185.7419,183.1494,185.4459,1932000.0],["2022-03-21",185.9841,188.0652,185.1409,186.9081,663000.0],["2022-03-22",186.8991,187.231,185.2934,186.8542,700200.0],["2022-03-23",187.3835,188.6483,185.2934,186.3698,652200.0],["2022-03-24",187.536,189.5992,186.6748,189.4916,727700.0],["2022-03-25",189.9939,192.7209,189.9221,192.2993,793700.0],["2022-03-28",192.1199,192.7927,190.5052,192.5504,538400.0],["2022-03-29",192.5504,193.0169,190.3886,192.6312,895700.0],["2022-03-30",192.4607,194.4073,191.3215,194.3445,602400.0],["2022-03-31",194.3356,195.9951,194.0216,194.3266,1075300.0],["2022-04-01",194.506,196.3719,193.8153,196.2463,1131300.0],["2022-04-04",195.8426,195.9054,192.066,194.2279,1046700.0],["2022-04-05",194.1293,198.6952,194.1293,195.9233,923000.0],["2022-04-06",196.4436,198.9733,196.013,198.9195,1203300.0],["2022-04-07",199.0989,200.4444,198.6145,199.7806,1101500.0],["2022-04-08",200.1664,201.6106,198.1301,200.6867,1073300.0],["2022-04-11",201.7721,203.1356,199.7627,200.875,746600.0],["2022-04-12",200.9737,204.2389,199.6191,202.7498,1258500.0],["2022-04-13",202.4807,204.0685,200.0856,202.3552,873900.0],["2022-04-14",203.01,204.9386,201.8438,202.7139,850600.0],["2022-04-18",202.2834,203.8263,200.7584,201.3056,658400.0],["2022-04-19",201.0814,203.9788,200.9558,203.611,880200.0],["2022-04-20",203.5661,207.2171,203.5661,206.033,890100.0],["2022-04-21",205.8267,207.7553,204.5888,205.2346,861200.0],["2022-04-22",205.2257,206.1407,200.902,201.0634,1163000.0],["2022-04-25",201.0634,202.4717,198.3095,201.8169,1308100.0],["2022-04-26",201.5747,202.9382,197.3317,197.4662,1187100.0],["2022-04-27",198.5338,201.3684,196.8383,199.359,1386900.0],["2022-04-28",204.7502,205.0552,199.8075,204.508,1376300.0],["2022-04-29",203.7814,205.6114,202.3192,202.5256,1366000.0],["2022-05-02",203.3868,204.526,193.5462,195.134,1635000.0],["2022-05-03",195.6094,198.9643,195.6094,197.4124,1466400.0],["2022-05-04",197.4842,202.2654,197.4842,202.1309,1287000.0],["2022-05-05",201.3863,203.7904,199.7717,200.7943,1419600.0],["2022-05-06",200.0587,203.5213,200.0587,202.7768,1445900.0],["2022-05-09",201.6106,203.4495,199.4218,200.2202,1269100.0],["2022-05-10",200.6956,202.6153,199.0092,200.1753,1426900.0],["2022-05-11",199.35,203.9339,199.2603,201.5029,1003600.0],["2022-05-12",200.9378,202.5884,198.2557,199.6192,1397900.0],["2022-05-13",200.3637,202.9651,198.5517,202.6512,1842100.0],["2022-05-16",203.7545,205.9971,202.3551,205.7101,1061800.0],["2022-05-17",205.2705,205.423,199.368,202.2026,1247100.0],["2022-05-18",201.5837,201.9156,185.8136,186.307,1749200.0],["2022-05-19",184.2087,186.3079,181.4698,184.8033,1635400.0],["2022-05-20",186.0196,187.0918,182.7852,186.4791,1320100.0],["2022-05-23",188.8036,189.9297,187.0016,188.5243,976300.0],["2022-05-24",189.4883,192.6055,188.9747,192.3082,859700.0],["2022-05-25",192.3082,192.5875,189.5513,190.4883,1174300.0],["2022-05-26",190.6596,192.2182,188.5513,188.7856,1161100.0],["2022-05-27",188.8396,191.5515,188.6504,191.5515,917000.0],["2022-05-31",191.101,191.9389,187.6414,190.7406,1493100.0],["2022-06-01",191.0019,191.2722,187.2179,188.9207,1035300.0],["2022-06-02",189.173,189.2631,184.2448,188.5063,1005000.0],["2022-06-03",187.7134,189.1459,186.7584,188.4612,722900.0],["2022-06-06",189.254,190.9839,188.7855,190.4703,753200.0],["2022-06-07",188.4342,190.8757,188.4342,190.7947,825500.0],["2022-06-08",190.0019,191.11,188.9838,189.6955,597100.0],["2022-06-09",190.0649,191.6776,188.6234,188.7044,769800.0],["2022-06-10",187.0827,193.3263,186.3079,192.2182,1447500.0],["2022-06-13",190.2361,191.8848,188.6594,189.2541,1468500.0],["2022-06-14",190.5785,190.9479,184.7763,186.3079,1185600.0],["2022-06-15",187.1097,189.3982,184.506,185.7673,955900.0],["2022-06-16",183.7943,185.9476,181.659,182.2266,1022000.0],["2022-06-17",182.7942,186.0376,182.3978,185.6232,2002100.0],["2022-06-21",187.4251,194.4976,187.4251,193.7678,1187100.0],["2022-06-22",192.7768,195.3535,190.9659,193.6146,991800.0],["2022-06-23",194.6327,197.4167,193.7318,196.5067,804300.0],["2022-06-24",196.4076,199.1105,195.7049,199.0744,1154300.0],["2022-06-27",199.0204,200.597,197.7771,199.0744,1050200.0],["2022-06-28",199.2636,200.4529,196.1824,196.786,1058900.0],["2022-06-29",197.3446,198.5969,196.5337,197.2275,1699900.0],["2022-06-30",196.4076,197.2905,193.002,193.8489,2047000.0],["2022-07-01",194.0561,199.2546,193.4345,199.1105,1107500.0],["2022-07-05",198.3897,199.3537,194.1282,196.7139,822200.0],["2022-07-06",197.2996,199.8403,197.1734,198.7861,1279400.0],["2022-07-07",198.651,199.2366,196.3536,198.1464,963100.0],["2022-07-08",199.0474,199.8763,197.4347,198.0203,670600.0],["2022-07-11",197.9663,200.2907,197.9663,198.66,582500.0],["2022-07-12",198.66,200.4799,197.3806,198.3266,769900.0],["2022-07-13",197.732,199.8042,197.5698,198.0113,886700.0],["2022-07-14",194.3444,196.5517,194.1011,196.2905,596400.0],["2022-07-15",197.4888,197.4888,194.6238,195.3265,703000.0],["2022-07-18",194.7408,195.4616,193.1371,193.7588,973000.0],["2022-07-19",194.7769,195.3265,193.939,194.7048,643800.0],["2022-07-20",194.8309,195.5157,192.8849,194.0471,707800.0],["2022-07-21",194.1192,195.4346,193.4254,194.5246,720300.0],["2022-07-22",195.1102,195.3445,193.5696,194.5336,837300.0],["2022-07-25",195.0202,196.3265,194.3354,195.3805,910200.0],["2022-07-26",194.5877,196.6599,193.8039,196.4166,1116000.0],["2022-07-27",196.3446,196.8851,193.1912,196.6149,1116000.0],["2022-07-28",198.3627,202.3539,197.8221,202.0566,1227800.0],["2022-07-29",202.6422,208.6245,202.5431,205.3811,1532700.0],["2022-08-01",205.0027,208.084,204.8225,207.0208,873400.0],["2022-08-02",207.9758,208.9849,206.1289,206.4622,1282000.0],["2022-08-03",205.5793,205.9577,203.4621,205.5252,931800.0],["2022-08-04",205.2099,205.7415,202.7593,202.9305,648600.0],["2022-08-05",202.8854,204.7144,200.8673,204.6153,670100.0],["2022-08-08",204.8495,205.4081,203.2548,203.9215,523700.0],["2022-08-09",204.5522,206.255,204.2459,205.6784,562100.0],["2022-08-10",206.3181,206.4442,202.8674,204.0297,629900.0],["2022-08-11",204.5162,205.1919,202.6332,202.8764,767100.0],["2022-08-12",203.3089,203.8855,201.7142,203.399,690700.0],["2022-08-15",202.7683,207.8767,202.7683,207.5073,1131200.0],["2022-08-16",206.7776,208.9669,206.7776,207.8678,603900.0],["2022-08-17",207.8497,208.6065,207.3091,207.6515,445400.0],["2022-08-18",207.7836,209.2498,207.2678,208.743,568500.0],["2022-08-19",209.295,212.0281,208.6162,211.0326,916800.0],["2022-08-22",210.381,211.4218,208.4533,209.4398,607700.0],["2022-08-23",209.1502,210.7068,208.6524,210.4715,1010800.0],["2022-08-24",211.1684,212.2816,210.2634,211.2136,741300.0],["2022-08-25",211.4218,211.4851,209.3041,211.1955,543100.0],["2022-08-26",210.6616,211.0779,206.6523,206.951,512400.0],["2022-08-29",205.5754,207.3673,204.0911,206.2451,757700.0],["2022-08-30",205.5482,206.6071,204.2903,204.7247,549400.0],["2022-08-31",204.245,207.0687,203.3128,203.3309,850500.0],["2022-09-01",202.6883,205.9736,201.0593,205.9464,877100.0],["2022-09-02",206.6976,207.9103,202.1815,202.7698,720500.0],["2022-09-06",204.5527,205.322,201.2222,201.5933,994400.0],["2022-09-07",201.5028,206.9239,201.5028,206.5709,858500.0],["2022-09-08",204.6613,205.5663,201.9734,204.064,748500.0],["2022-09-09",204.3265,206.4261,203.2495,204.7609,714000.0],["2022-09-12",205.1862,206.2903,204.3264,205.6025,650600.0],["2022-09-13",203.892,205.2224,201.005,201.729,958500.0],["2022-09-14",201.1498,202.0277,199.919,200.6883,735100.0],["2022-09-15",200.5525,200.5525,197.0048,198.7606,1127100.0],["2022-09-16",197.9461,199.7018,197.928,199.0049,1306200.0],["2022-09-19",198.5524,201.9915,197.8736,201.7019,673900.0],["2022-09-20",200.4349,201.8829,199.4846,201.3399,850100.0],["2022-09-21",201.9915,205.1229,201.9915,202.1906,755200.0],["2022-09-22",202.1091,205.331,201.6476,204.1002,760500.0],["2022-09-23",202.9509,203.702,200.5164,202.6703,723700.0],["2022-09-26",202.0006,205.2677,201.0413,202.5255,955700.0],["2022-09-27",203.4667,204.9419,199.2855,200.3987,789800.0],["2022-09-28",201.539,205.9283,199.5117,204.8061,839600.0],["2022-09-29",204.5255,205.3853,201.2765,202.5435,846300.0],["2022-09-30",202.8423,203.331,199.2131,199.5299,1252800.0],["2022-10-03",200.9779,203.874,199.3489,203.2314,1183200.0],["2022-10-04",203.9192,206.5438,203.0142,204.2359,949800.0],["2022-10-05",203.9283,205.141,200.8421,203.711,835600.0],["2022-10-06",203.4757,204.969,198.8873,199.6927,755500.0],["2022-10-07",199.7289,200.5163,198.3533,199.5751,947300.0],["2022-10-10",200.4801,202.9418,200.1996,202.3173,594500.0],["2022-10-11",202.2811,205.2043,202.1091,204.0459,839400.0],["2022-10-12",204.4713,205.7926,203.159,203.2043,943700.0],["2022-10-13",201.1227,206.9963,200.0457,206.1636,807700.0],["2022-10-14",206.6342,206.6342,200.7063,201.5571,854500.0],["2022-10-17",202.8694,204.5075,202.6974,204.2812,754800.0],["2022-10-18",205.9736,206.779,204.1726,205.7202,1013900.0],["2022-10-19",205.874,206.761,202.7789,204.7699,913300.0],["2022-10-20",205.2948,205.5392,202.5888,203.3943,626100.0],["2022-10-21",203.3038,206.7519,202.2901,206.5437,705200.0],["2022-10-24",208.1547,210.8245,208.0551,209.9285,653200.0],["2022-10-25",210.8607,212.0825,209.9104,211.8834,1069800.0],["2022-10-26",212.6888,213.5848,209.7747,210.6797,875900.0],["2022-10-27",211.3947,213.8925,210.8697,212.1639,972100.0],["2022-10-28",212.5531,217.6936,212.3178,217.1687,862900.0],["2022-10-31",217.223,218.5172,215.7207,216.0917,958500.0],["2022-11-01",215.7388,217.6664,214.4355,215.1776,847100.0],["2022-11-02",215.3496,216.9334,212.6255,212.7793,1155700.0],["2022-11-03",212.0915,212.8427,209.6299,210.0462,1412800.0],["2022-11-04",212.1368,212.3811,203.2042,207.2768,1833700.0],["2022-11-07",208.037,210.2091,205.9464,207.5212,904900.0],["2022-11-08",207.5393,211.2046,207.4669,209.1231,959700.0],["2022-11-09",208.7339,210.725,208.028,208.8063,808500.0],["2022-11-10",212.354,212.3902,200.2719,204.8061,1828300.0],["2022-11-11",203.6929,204.7247,191.4028,198.0909,2677700.0],["2022-11-14",199.3398,201.7562,197.394,197.403,1371600.0],["2022-11-15",198.2085,198.7787,194.9414,196.67,1249700.0],["2022-11-16",198.0003,204.0549,198.0003,201.9553,1214800.0],["2022-11-17",201.2515,203.7792,200.7332,201.5061,889500.0],["2022-11-18",202.0971,205.3249,202.0971,204.7703,1219900.0],["2022-11-21",205.5886,211.435,204.7703,211.0622,1373300.0],["2022-11-22",212.0988,213.5172,210.2985,211.1168,858800.0],["2022-11-23",211.5896,212.0715,209.7075,211.0986,859700.0],["2022-11-25",212.0533,212.6989,210.8895,212.5443,281800.0],["2022-11-28",212.6171,213.4354,211.0259,211.5169,706300.0],["2022-11-29",210.9531,211.4805,207.798,209.5711,755400.0],["2022-11-30",209.3165,213.8536,207.7526,213.8263,1638800.0],["2022-12-01",214.2173,214.2809,210.0348,210.8349,913800.0],["2022-12-02",210.5349,213.5718,210.3712,213.4263,741300.0],["2022-12-05",211.0804,212.2897,210.5713,212.0806,539700.0],["2022-12-06",212.1352,213.6718,209.5893,211.4532,709900.0],["2022-12-07",213.1081,215.4175,212.9444,215.2084,1018600.0],["2022-12-08",215.9903,220.4547,215.6266,219.4091,1334300.0],["2022-12-09",219.2909,220.6184,215.172,215.2812,1013900.0],["2022-12-12",215.7085,217.5724,214.4355,217.5724,894300.0],["2022-12-13",217.5997,217.6997,213.9445,214.8811,1357600.0],["2022-12-14",215.2811,217.6088,213.89,214.5901,681900.0],["2022-12-15",213.5536,214.3082,211.4078,212.8898,790800.0],["2022-12-16",211.8624,214.8447,211.3168,213.6718,1569000.0],["2022-12-19",213.6718,216.1722,212.5079,213.5717,698300.0],["2022-12-20",213.1899,213.9082,211.0532,212.4443,653700.0],["2022-12-21",213.4354,215.3721,212.6989,213.6536,430800.0],["2022-12-22",213.5536,214.4901,211.6169,213.6081,432100.0],["2022-12-23",213.5536,214.5537,212.5989,214.4719,354000.0],["2022-12-27",214.9265,215.5903,214.0264,214.3355,497300.0],["2022-12-28",214.9629,215.0175,211.626,211.7351,416800.0],["2022-12-29",212.4898,212.7262,210.7895,212.0806,570300.0],["2022-12-30",211.9169,212.2352,208.971,210.5531,441400.0],["2023-01-03",209.5256,209.5802,204.4521,206.3342,1160800.0],["2023-01-04",206.2523,206.2523,201.3697,203.0064,1394300.0],["2023-01-05",203.2337,203.9884,201.7153,202.8336,939300.0],["2023-01-06",202.7427,206.116,202.7427,205.1703,945800.0],["2023-01-09",204.5975,207.2434,203.761,204.934,884000.0],["2023-01-10",205.4613,206.9797,204.0884,204.3793,750700.0],["2023-01-11",204.9612,206.0887,203.5701,206.0251,1054000.0],["2023-01-12",206.0796,206.216,203.3701,203.8429,794600.0],["2023-01-13",204.1157,206.116,203.5792,206.0433,622200.0],["2023-01-17",207.298,209.8711,205.3068,205.6341,1114500.0],["2023-01-18",205.5523,205.6432,197.0599,197.0963,1092100.0],["2023-01-19",196.7326,198.1237,195.6688,196.5053,1226200.0],["2023-01-20",196.7144,197.0599,193.7139,195.0505,1298300.0],["2023-01-23",195.4142,199.824,195.1869,197.3418,1219500.0],["2023-01-24",196.6872,200.5605,195.6779,200.2969,1131600.0],["2023-01-25",199.7513,200.9969,198.0146,200.9333,906200.0],["2023-01-26",200.4605,200.6878,197.66,200.0423,823400.0],["2023-01-27",200.0331,200.0695,198.0055,198.9057,806500.0],["2023-01-30",200.2605,203.3337,200.2605,202.9336,998600.0],["2023-01-31",203.6792,204.2157,201.8971,204.2157,1378300.0],["2023-02-01",202.1517,205.7614,202.1517,204.8521,1477700.0],["2023-02-02",205.9796,214.0355,205.4431,213.1444,2072500.0],["2023-02-03",213.8172,215.0265,209.8984,214.8356,1504000.0],["2023-02-06",215.4903,220.2729,215.0447,218.6999,2165600.0],["2023-02-07",216.5268,216.8632,214.2082,215.5903,1630400.0],["2023-02-08",215.5812,215.5994,212.2988,213.5263,1002600.0],["2023-02-09",213.5172,214.6356,212.1079,213.8082,1050400.0],["2023-02-10",214.5265,217.927,213.7809,217.3997,922400.0],["2023-02-13",217.5815,218.618,217.0996,218.1361,931400.0],["2023-02-14",218.6726,219.9273,217.0905,217.2178,757500.0],["2023-02-15",217.1269,217.1723,214.7992,215.9176,932100.0],["2023-02-16",214.8181,215.9048,212.9825,214.8089,954400.0],["2023-02-17",215.3386,219.8134,214.535,219.8043,1404800.0],["2023-02-21",220.3796,221.8134,217.6765,219.9961,1646800.0],["2023-02-22",220.5349,223.1741,218.4162,219.0463,940700.0],["2023-02-23",219.0463,220.8636,217.8683,219.6034,766100.0],["2023-02-24",219.1651,219.1742,217.0829,218.2792,749600.0],["2023-02-27",219.0554,219.9321,217.8226,218.4619,711600.0],["2023-02-28",217.8591,220.1057,217.1925,217.64,1194700.0],["2023-03-01",215.8135,217.0737,213.7039,216.1148,743900.0],["2023-03-02",216.398,218.3979,215.7587,217.713,704000.0],["2023-03-03",217.8043,218.1057,215.8044,217.713,881000.0],["2023-03-06",217.3477,220.0052,216.5075,219.0646,925000.0],["2023-03-07",219.1741,220.1513,217.4299,217.6673,670600.0],["2023-03-08",218.5623,219.4573,217.2929,218.2427,668300.0],["2023-03-09",219.4938,220.2883,216.8911,217.9139,774900.0],["2023-03-10",218.0235,219.9504,216.1148,217.1103,789100.0],["2023-03-13",216.8363,221.6764,216.0601,219.6947,1511400.0],["2023-03-14",220.6901,221.1467,218.8089,221.0006,846000.0],["2023-03-15",220.891,224.1238,220.5714,223.2106,1271500.0],["2023-03-16",223.2837,223.923,221.4116,223.7403,1021100.0],["2023-03-17",225.1193,225.7494,221.4663,222.0508,2097400.0],["2023-03-20",222.6353,223.5759,221.2198,223.3202,1586500.0],["2023-03-21",222.9915,223.6946,220.6262,222.0874,1047500.0],["2023-03-22",222.06,223.9595,221.1924,221.6764,823700.0],["2023-03-23",222.1239,224.1604,221.6673,222.8088,856300.0],["2023-03-24",224.133,226.7813,223.2106,226.3521,1587300.0],["2023-03-27",227.2379,229.3384,227.1009,229.1283,1232700.0],["2023-03-28",229.5301,231.9319,229.5301,230.9548,977800.0],["2023-03-29",231.8954,232.7356,230.0598,230.6808,984300.0],["2023-03-30",229.8498,231.6397,229.5576,231.3109,641200.0],["2023-03-31",232.1054,232.9182,231.3475,232.3338,764800.0],["2023-04-03",231.9593,235.4022,230.8635,234.8451,817900.0],["2023-04-04",234.5529,236.0871,234.3337,235.6762,1001200.0],["2023-04-05",236.7629,238.3702,236.2606,236.9182,1323400.0],["2023-04-06",237.3748,238.5072,235.6122,237.32,986200.0],["2023-04-10",236.7081,237.0734,235.0826,236.2971,538300.0],["2023-04-11",236.425,237.6579,236.2972,236.6533,612000.0],["2023-04-12",234.9913,237.3565,234.5072,236.1693,818400.0],["2023-04-13",235.5574,236.3428,234.0871,235.6122,738500.0],["2023-04-14",234.6899,235.1556,233.5757,234.0415,806100.0],["2023-04-17",234.8451,236.6624,234.3793,236.5528,787500.0],["2023-04-18",236.3884,237.4386,235.5848,237.0734,659700.0],["2023-04-19",237.9866,238.1966,234.8543,234.9729,835700.0],["2023-04-20",235.7583,237.9409,235.5574,237.8222,753700.0],["2023-04-21",239.3747,239.8496,237.3382,238.2149,873000.0],["2023-04-24",238.6806,239.5573,237.4387,238.3519,735100.0],["2023-04-25",238.699,241.1281,238.3611,240.1601,1013800.0],["2023-04-26",240.1601,240.5071,238.3337,239.0368,1237200.0],["2023-04-27",241.3381,249.6942,240.8267,249.612,1818500.0],["2023-04-28",247.9407,249.4932,246.2969,249.3654,1129900.0],["2023-05-01",250.3334,252.854,249.6851,252.3699,1179800.0],["2023-05-02",252.5069,252.5069,248.7444,250.4978,1443100.0],["2023-05-03",251.8402,252.6987,249.7124,250.4156,1104600.0],["2023-05-04",250.8174,251.137,249.1371,250.8083,887200.0],["2023-05-05",249.7307,251.6667,249.3837,251.4384,727900.0],["2023-05-08",249.8402,251.8128,248.3973,250.927,589500.0],["2023-05-09",251.7306,251.9498,249.8585,250.2968,903000.0],["2023-05-10",249.7581,250.5344,248.5892,250.3335,776500.0],["2023-05-11",250.8631,251.1827,248.5983,250.9362,652700.0],["2023-05-12",251.2466,251.7032,249.5023,250.7535,644400.0],["2023-05-15",250.7535,250.7535,246.6714,246.991,677900.0],["2023-05-16",246.5161,247.0458,243.4751,245.8678,906300.0],["2023-05-17",246.2331,246.2331,241.8861,244.2879,1167300.0],["2023-05-18",243.505,244.7793,242.2582,244.6326,1010700.0],["2023-05-19",244.8342,245.0084,242.4231,243.8991,1261100.0],["2023-05-22",243.8625,244.7426,238.3618,241.0022,1274800.0],["2023-05-23",240.663,241.1855,237.656,240.5805,1369600.0],["2023-05-24",240.7088,241.9372,239.0677,240.6263,940300.0],["2023-05-25",241.0021,241.4605,237.28,238.7102,1673800.0],["2023-05-26",238.4535,239.7095,235.1898,236.2716,1142300.0],["2023-05-30",234.4197,236.5924,233.7871,235.0339,1414200.0],["2023-05-31",236.2074,238.3343,234.8506,238.0868,1779200.0],["2023-06-01",238.7102,239.5353,236.9775,238.0501,1139000.0],["2023-06-02",236.4091,239.8653,236.4091,239.1961,991900.0],["2023-06-05",239.1136,240.1312,235.8957,237.8851,1100800.0],["2023-06-06",238.8477,239.4528,232.9162,234.0438,955000.0],["2023-06-07",231.9444,234.6397,230.6792,232.1277,1268700.0],["2023-06-08",232.1461,233.9429,231.0276,233.8879,794500.0],["2023-06-09",232.7603,235.5565,232.3753,234.5297,691100.0],["2023-06-12",234.8872,235.1898,232.0269,233.9521,913900.0],["2023-06-13",233.072,236.3724,232.2286,236.2807,1179000.0],["2023-06-14",236.2533,239.4986,235.0798,238.9027,871400.0],["2023-06-15",239.4986,239.9845,237.8943,239.1502,943700.0],["2023-06-16",240.1954,241.378,238.6094,239.0219,1577100.0],["2023-06-20",239.6086,240.4704,236.5833,236.95,957000.0],["2023-06-21",237.2434,238.2977,235.3457,237.3443,952100.0],["2023-06-22",238.8386,239.2878,237.2342,238.646,740800.0],["2023-06-23",239.5536,239.5536,236.3724,237.5275,3652200.0],["2023-06-26",237.5184,237.9951,234.713,237.9309,857200.0],["2023-06-27",238.7835,239.8103,236.8583,238.2793,674300.0],["2023-06-28",236.6016,236.8491,228.5431,228.8182,1929000.0],["2023-06-29",227.5989,228.9099,226.1412,227.9839,1413000.0],["2023-06-30",228.1214,229.0291,227.2047,228.919,1323900.0],["2023-07-03",228.0573,230.7801,226.6088,230.7801,608400.0],["2023-07-05",230.6426,230.7618,227.2138,228.1031,1188400.0],["2023-07-06",227.5622,229.0474,226.5812,227.1405,973400.0],["2023-07-07",226.4621,226.4621,222.7399,222.7583,1395900.0],["2023-07-10",221.7224,223.5926,221.1264,221.7774,1413200.0],["2023-07-11",221.5481,222.8866,220.0538,221.1448,1205600.0],["2023-07-12",220.0263,220.9431,218.0827,218.9262,1470300.0],["2023-07-13",219.5679,221.3923,218.1285,218.6328,1097000.0],["2023-07-14",219.2746,219.5037,217.661,218.9904,1559600.0],["2023-07-17",218.6786,221.6215,218.0461,219.5221,953200.0],["2023-07-18",219.6046,222.8225,219.1462,219.8796,1283700.0],["2023-07-19",222.2449,223.6751,220.8422,222.4649,1125800.0],["2023-07-20",223.1525,225.7012,220.7964,225.1786,2069200.0],["2023-07-21",224.9677,228.2131,224.6927,226.1137,1591400.0],["2023-07-24",225.8387,226.5446,224.7935,225.3619,760700.0],["2023-07-25",225.1603,225.3528,222.8958,223.6934,983200.0],["2023-07-26",222.7766,222.7858,220.0355,220.4297,1458400.0],["2023-07-27",216.3592,218.2753,212.3346,214.1223,2414900.0],["2023-07-28",215.1857,217.881,214.6265,216.0291,1622100.0],["2023-07-31",216.0292,216.0933,211.3078,212.0595,1691200.0],["2023-08-01",212.7196,213.4438,210.611,211.3994,1518800.0],["2023-08-02",211.7753,216.1758,211.3169,213.7831,1142100.0],["2023-08-03",212.9488,213.8014,210.9319,211.8028,969200.0],["2023-08-04",212.1604,212.9304,209.135,209.2358,830700.0],["2023-08-07",209.5384,210.611,209.0983,209.8317,900600.0],["2023-08-08",211.0603,211.4912,205.1654,205.6329,1296400.0],["2023-08-09",206.4122,207.5398,205.5687,206.8705,1079300.0],["2023-08-10",206.8522,208.7133,204.6244,205.1653,979500.0],["2023-08-11",205.963,206.9164,204.6703,204.9637,842400.0],["2023-08-14",205.8071,206.0913,204.2486,205.6879,1504500.0],["2023-08-15",205.3578,205.4495,202.2225,202.3417,969000.0],["2023-08-16",203.0201,203.7719,200.8015,201.2232,1068200.0],["2023-08-17",201.8058,202.1376,200.2387,200.5061,1634600.0],["2023-08-18",200.6259,203.9628,200.6259,201.6675,1142400.0],["2023-08-21",200.9393,201.4094,198.6256,199.3723,1640200.0],["2023-08-22",200.0636,200.7918,196.9941,197.1231,1531400.0],["2023-08-23",197.5932,198.81,197.3904,198.4781,872400.0],["2023-08-24",198.8192,199.8147,197.1139,197.1508,1278000.0],["2023-08-25",198.3122,200.9301,197.8606,200.3125,1390100.0],["2023-08-28",200.3494,201.5385,200.3033,200.9577,603400.0],["2023-08-29",201.9256,202.2574,199.6396,200.6628,1335200.0],["2023-08-30",201.096,202.7184,200.036,200.3125,1041700.0],["2023-08-31",200.4231,200.4323,198.008,198.0541,1442900.0],["2023-09-01",197.9527,198.3675,196.5516,197.1231,1221600.0],["2023-09-05",196.9572,197.879,194.8002,195.51,1087200.0],["2023-09-06",195.5837,196.0446,193.648,193.9337,1006500.0],["2023-09-07",194.9569,196.1092,192.3022,192.6433,1079000.0],["2023-09-08",192.9659,193.2701,191.2698,192.6801,984100.0],["2023-09-11",192.6525,195.6298,192.6156,195.4455,1047800.0],["2023-09-12",194.9938,195.2427,190.5232,191.3528,1293100.0],["2023-09-13",192.8645,194.2564,191.5648,193.3069,1155800.0],["2023-09-14",193.5927,195.8511,193.0212,195.2243,1157600.0],["2023-09-15",195.2519,197.1323,194.7173,195.7497,2600800.0],["2023-09-18",196.4502,197.0033,194.0259,195.8419,985100.0],["2023-09-19",195.7313,196.2014,192.3022,192.717,1534100.0],["2023-09-20",193.7678,195.5469,191.9611,194.8002,1311700.0],["2023-09-21",194.6989,195.1413,191.7676,191.869,1516100.0],["2023-09-22",191.7307,193.8416,191.1592,191.6754,2465900.0],["2023-09-25",190.8089,192.0257,188.6059,189.8595,1409800.0],["2023-09-26",189.5092,189.8779,188.0528,189.1497,1118500.0],["2023-09-27",188.8732,189.5922,186.0618,186.7162,1137500.0],["2023-09-28",187.0941,187.9606,184.8173,186.0525,1591900.0],["2023-09-29",186.9743,186.9743,183.7112,184.4302,1406600.0],["2023-10-02",183.9232,184.5316,181.5819,183.4439,1483100.0],["2023-10-03",182.6235,183.9785,181.333,181.757,1679400.0],["2023-10-04",182.3746,183.3978,179.4157,183.3609,1423000.0],["2023-10-05",182.9277,185.4165,179.8766,180.2176,1894900.0],["2023-10-06",179.5632,180.4204,175.2585,179.7844,1876200.0],["2023-10-09",179.342,180.4573,178.5031,180.4112,1182600.0],["2023-10-10",181.3791,182.052,179.0193,179.1392,1116300.0],["2023-10-11",180.0702,180.2822,175.9774,176.7702,1559300.0],["2023-10-12",176.5213,176.9822,172.0322,172.9724,1951400.0],["2023-10-13",173.8481,177.2864,173.3688,175.9314,1761800.0],["2023-10-16",176.4752,177.8394,175.4152,176.8255,1733900.0],["2023-10-17",175.7838,177.5813,175.2584,175.8484,1227200.0],["2023-10-18",176.8808,177.8671,175.3783,176.2448,1472500.0],["2023-10-19",176.5213,178.1805,175.8852,176.595,1462500.0],["2023-10-20",177.1942,178.3556,175.9774,176.0051,1324800.0],["2023-10-23",175.8392,177.2495,173.9495,174.4012,1495700.0],["2023-10-24",174.8345,175.9867,174.1524,175.406,1551900.0],["2023-10-25",175.1663,179.471,174.6869,179.259,2055600.0],["2023-10-26",176.0604,179.7291,172.1152,174.263,3021700.0],["2023-10-27",172.7512,173.3964,169.5711,169.7093,2066900.0],["2023-10-30",170.1149,171.8018,169.3683,171.433,1405000.0],["2023-10-31",172.6959,173.4979,170.6495,172.6959,1303200.0],["2023-11-01",173.3043,174.604,171.3317,173.1568,1205900.0],["2023-11-02",173.2213,176.1157,172.9171,174.7238,969900.0],["2023-11-03",176.042,176.4936,173.2305,173.2858,978900.0],["2023-11-06",173.3965,174.7884,172.3549,172.9817,1741300.0],["2023-11-07",172.6498,173.3596,171.2579,172.825,1018800.0],["2023-11-08",172.9448,174.2814,172.4286,174.2353,1036400.0],["2023-11-09",174.9174,175.6917,173.037,173.8666,1134700.0],["2023-11-10",174.1523,176.9638,173.756,176.5029,1442300.0],["2023-11-13",176.5029,180.1255,176.5029,179.471,2123300.0],["2023-11-14",180.2084,182.7986,179.978,182.3654,1606000.0],["2023-11-15",183.4347,184.2735,180.0333,180.4112,1535900.0],["2023-11-16",180.7469,183.251,180.0236,181.628,1335300.0],["2023-11-17",182.1103,182.778,180.4502,181.7764,1074700.0],["2023-11-20",180.8953,181.2199,178.28,179.059,1288800.0],["2023-11-21",176.4901,178.076,175.3864,176.759,1474800.0],["2023-11-22",177.6864,178.753,176.8425,177.705,1302500.0],["2023-11-24",178.7251,178.7251,176.0356,177.7699,773400.0],["2023-11-27",177.7884,178.0667,174.4961,174.7279,1246600.0],["2023-11-28",174.765,175.7852,174.2735,175.2751,1396800.0],["2023-11-29",174.3569,174.7186,172.196,172.2424,1168300.0],["2023-11-30",172.5021,174.4775,170.8234,174.2827,2799400.0],["2023-12-01",174.5517,177.1578,174.1715,177.1207,1262700.0],["2023-12-04",176.8146,178.5211,175.8872,176.7868,1024300.0],["2023-12-05",176.9631,177.334,173.5316,174.2921,952200.0],["2023-12-06",173.5872,176.3046,173.5872,175.4699,973100.0],["2023-12-07",175.4791,177.7142,173.9025,175.34,1496800.0],["2023-12-08",174.8207,174.9598,171.111,172.261,1505100.0],["2023-12-11",172.6876,173.4295,171.6396,172.7618,1198700.0],["2023-12-12",173.1884,173.1977,170.842,171.2872,1354100.0],["2023-12-13",171.5005,175.2473,170.9904,175.0896,1281000.0],["2023-12-14",175.4699,175.9336,171.213,172.6969,1968300.0],["2023-12-15",170.5823,171.7416,168.3008,168.5234,3532400.0],["2023-12-18",169.1541,170.7771,168.1154,169.0335,1800800.0],["2023-12-19",169.2468,170.1928,168.5327,169.3024,1651000.0],["2023-12-20",168.3286,169.4972,166.3439,166.4923,1634600.0],["2023-12-21",166.7056,167.9113,165.8431,167.8649,1326600.0],["2023-12-22",168.5605,170.4524,168.3379,169.2746,1214900.0],["2023-12-26",169.0706,170.6287,168.3843,170.0907,703100.0],["2023-12-27",169.8774,170.675,169.627,170.573,860000.0],["2023-12-28",169.8126,171.3706,169.6363,170.7493,1122200.0],["2023-12-29",170.7122,173.2162,170.4525,172.9102,1591800.0],["2024-01-02",172.0662,178.28,171.992,178.0945,2359100.0],["2024-01-03",178.5304,180.2461,177.4824,177.9183,2370500.0],["2024-01-04",177.7421,181.4518,176.5179,176.6755,1925000.0],["2024-01-05",176.2304,176.9445,173.411,174.0231,1237800.0],["2024-01-08",174.0787,177.6308,174.0787,177.5566,1650900.0],["2024-01-09",177.1578,179.1332,175.98,179.0776,1434200.0],["2024-01-10",179.226,180.4594,175.7945,175.8779,1611600.0],["2024-01-11",175.3957,176.8239,173.8932,176.5921,1284900.0],["2024-01-12",179.1147,180.58,176.3973,176.8054,1629800.0],["2024-01-16",177.2876,179.6155,176.6199,177.6308,1617400.0],["2024-01-17",177.2876,179.4392,176.9166,177.64,1428100.0],["2024-01-18",177.4917,177.7143,174.5796,177.5751,1815000.0],["2024-01-19",177.6772,177.9276,174.9134,176.6384,1286200.0],["2024-01-22",176.4622,176.4622,174.1251,174.5981,1142900.0],["2024-01-23",175.2566,178.5953,175.0989,178.0945,1314900.0],["2024-01-24",177.538,177.538,175.5163,175.5719,1403900.0],["2024-01-25",175.136,176.5921,173.7356,175.6183,1401200.0],["2024-01-26",175.8501,177.5288,175.8501,176.4066,1111100.0],["2024-01-29",179.2631,180.5058,177.2598,178.7993,1679000.0],["2024-01-30",178.9848,183.251,178.6324,183.0562,2355600.0],["2024-01-31",182.7038,182.8986,179.3465,179.4949,2147700.0],["2024-02-01",178.7901,184.1228,177.0372,184.03,1776400.0],["2024-02-02",184.1321,184.7535,182.5091,183.3159,1761400.0],["2024-02-05",182.5091,185.0781,182.0268,182.1381,1911100.0],["2024-02-06",182.1566,182.3328,179.5598,180.6449,1602200.0],["2024-02-07",181.2199,182.1473,179.7082,180.1626,1959300.0],["2024-02-08",178.2522,194.4637,175.813,187.6285,4712400.0],["2024-02-09",186.6454,187.1555,180.5429,181.2663,3118500.0],["2024-02-12",176.2118,180.4965,175.8409,179.6619,3132200.0],["2024-02-13",179.4764,183.1026,179.4764,180.7006,1977500.0],["2024-02-14",179.2352,180.8582,176.592,177.3711,1610600.0],["2024-02-15",178.2243,180.7099,178.2243,178.6046,1270700.0],["2024-02-16",178.6419,180.5194,177.0353,178.5579,1595200.0],["2024-02-20",179.6788,182.2475,179.5667,180.809,1811400.0],["2024-02-21",181.9579,182.453,179.1557,179.8002,1243700.0],["2024-02-22",178.9315,181.0145,175.5969,180.781,1570600.0],["2024-02-23",180.3326,182.4436,179.7535,181.0519,1679000.0],["2024-02-26",181.164,181.8458,176.1667,176.176,2032900.0],["2024-02-27",175.7276,176.9046,174.7375,174.8309,1905000.0],["2024-02-28",174.971,175.4848,172.3369,173.9342,1328800.0],["2024-02-29",174.3732,176.1013,173.271,175.5315,2160400.0],["2024-03-01",175.4754,176.1199,173.5886,175.6529,1284000.0],["2024-03-04",174.4573,174.4573,169.2171,171.8699,2729600.0],["2024-03-05",172.1034,175.6062,172.1034,175.1952,1986300.0],["2024-03-06",181.9766,183.8634,178.4551,180.1178,2928400.0],["2024-03-07",180.3513,181.2013,178.5485,179.8282,2179200.0],["2024-03-08",179.6507,182.6024,179.4733,181.7337,1968900.0],["2024-03-11",182.7986,186.1612,182.7986,185.8997,2152700.0],["2024-03-12",185.6475,186.4134,182.5183,183.5178,1957900.0],["2024-03-13",184.3585,186.1332,182.9107,182.976,2254300.0],["2024-03-14",183.2002,183.5739,180.4821,182.2008,2304700.0],["2024-03-15",181.6217,185.5354,180.781,180.781,12184800.0],["2024-03-18",180.4727,185.6662,179.1463,184.0596,2688000.0],["2024-03-19",184.9002,189.1316,184.9002,188.8887,2514600.0],["2024-03-20",188.8701,190.7289,183.714,184.975,2347500.0],["2024-03-21",184.4519,187.4316,183.9662,186.1706,2331300.0],["2024-03-22",186.4415,186.4415,184.7134,184.9376,1127400.0],["2024-03-25",184.8535,185.2552,179.0062,179.5854,1766200.0],["2024-03-26",178.7914,180.0898,176.643,178.315,2396800.0],["2024-03-27",179.2865,181.6777,179.2678,180.9398,1446100.0],["2024-03-28",182.1447,183.798,181.4629,181.6777,1585100.0],["2024-04-01",183.6206,185.825,181.8178,185.1991,1573800.0],["2024-04-02",186.4601,187.9547,184.7321,187.3288,1993700.0],["2024-04-03",186.8151,187.0953,181.9486,182.0233,2095400.0],["2024-04-04",181.7244,183.7607,180.4167,183.0321,1465900.0],["2024-04-05",182.6118,183.8914,179.5667,180.9678,1407300.0],["2024-04-08",181.1172,183.1722,181.1172,181.3881,1182300.0],["2024-04-09",181.7431,182.042,179.1463,181.7524,1351900.0],["2024-04-10",179.8095,180.781,178.1002,179.3705,1373600.0],["2024-04-11",179.6881,180.1831,176.1012,177.0073,1301400.0],["2024-04-12",176.5403,176.7925,172.4117,173.5512,1803400.0],["2024-04-15",172.9814,173.7567,170.1699,170.5342,2005700.0],["2024-04-16",171.0666,172.0847,169.6935,171.2254,1620900.0],["2024-04-17",172.1314,172.2529,168.5446,170.4221,1736000.0],["2024-04-18",171.216,173.0375,170.0017,172.6732,1415600.0],["2024-04-19",172.804,173.3831,170.7864,172.8227,1740300.0],["2024-04-22",173.6447,174.1584,172.5798,174.0463,1631700.0],["2024-04-23",173.5792,175.821,173.5792,174.7468,1288200.0],["2024-04-24",173.6353,176.4375,172.7293,175.737,1629900.0],["2024-04-25",176.3535,176.7364,173.5699,174.8122,1316500.0],["2024-04-26",174.149,175.6529,173.7007,173.8875,1186500.0],["2024-04-29",174.8683,179.903,174.5133,179.7815,2960300.0],["2024-04-30",181.1173,184.6761,180.5568,181.1359,3133700.0],["2024-05-01",179.6508,182.1634,178.5859,180.9304,1794000.0],["2024-05-02",182.7612,183.5178,181.3321,182.9667,2347600.0],["2024-05-03",183.0788,185.9371,178.9782,184.8722,3396000.0],["2024-05-06",184.8909,185.5821,181.2947,183.5365,1775000.0],["2024-05-07",184.8815,186.647,183.4057,185.0964,2047300.0],["2024-05-08",186.4975,188.2069,184.0502,186.7778,2027400.0],["2024-05-09",187.1887,187.1887,185.7783,186.8992,1470900.0],["2024-05-10",187.3195,191.4855,187.2728,191.28,1785100.0],["2024-05-13",192.102,196.3707,192.074,195.6982,2284400.0],["2024-05-14",196.1559,197.9493,193.1949,195.119,2094600.0],["2024-05-15",195.2124,195.5113,191.7657,191.8685,1470700.0],["2024-05-16",192.3198,195.8367,192.0941,195.7521,1299800.0],["2024-05-17",196.9087,196.9181,194.0877,194.6895,1180700.0],["2024-05-20",194.6519,196.4667,194.2193,195.6768,1306900.0],["2024-05-21",196.1659,197.1438,194.1723,194.981,1137200.0],["2024-05-22",194.0971,194.7177,191.8967,193.3072,1148200.0],["2024-05-23",192.3386,192.6678,188.9252,189.0474,1199800.0],["2024-05-24",189.0098,189.3013,185.1732,185.2484,1880200.0],["2024-05-28",184.4491,186.5367,183.6122,185.822,2257900.0],["2024-05-29",185.192,185.192,181.9102,182.0042,1492700.0],["2024-05-30",182.1547,182.8599,180.9698,181.6093,1496200.0],["2024-05-31",181.6093,186.0947,181.1203,186.0289,3878300.0],["2024-06-03",185.8032,186.9975,177.547,184.703,1108000.0],["2024-06-04",184.562,188.6337,183.7251,188.1353,1486700.0],["2024-06-05",187.8061,188.3704,183.9977,186.5273,857000.0],["2024-06-06",186.1324,187.1855,185.4083,185.5493,776100.0],["2024-06-07",184.7782,186.7906,184.167,184.3645,715600.0],["2024-06-10",184.0166,184.5525,178.2804,179.7192,1437000.0],["2024-06-11",178.9105,179.7286,176.6443,179.2396,1270400.0],["2024-06-12",179.0985,179.4935,175.9578,176.0518,1132500.0],["2024-06-13",176.2117,176.5032,174.4344,174.519,1087000.0],["2024-06-14",174.2464,177.7821,174.2464,175.8261,1145300.0],["2024-06-17",174.9046,175.1585,171.4535,172.1306,1651700.0],["2024-06-18",171.9989,173.6821,170.5226,171.8297,2294200.0],["2024-06-20",171.8391,173.4471,170.6636,171.1432,1691000.0],["2024-06-21",171.5946,173.0803,170.5978,171.2278,2280800.0],["2024-06-24",172.0177,177.058,171.9801,176.127,1855000.0],["2024-06-25",176.6066,180.0295,174.3968,174.8294,1913400.0],["2024-06-26",173.0239,174.1993,171.8767,172.1306,1208100.0],["2024-06-27",172.4691,173.0521,171.2278,172.723,1199700.0],["2024-06-28",172.5631,174.3968,171.8108,172.864,5542300.0],["2024-07-01",173.4846,174.6319,170.8329,171.5663,1668700.0],["2024-07-02",171.3407,173.7292,170.974,173.6351,1638900.0],["2024-07-03",173.2026,173.4471,172.0271,172.7888,1014800.0],["2024-07-05",172.5914,173.1838,171.0492,173.165,1169400.0],["2024-07-08",173.6727,174.6601,173.1649,173.7386,1193300.0],["2024-07-09",173.5693,173.6069,171.1808,171.8484,1452500.0],["2024-07-10",171.6134,174.6883,171.2654,174.6037,1373100.0],["2024-07-11",173.9266,175.986,173.2684,175.6474,1834700.0],["2024-07-12",176.7853,179.7568,176.3997,177.6692,1146400.0],["2024-07-15",177.2273,177.7632,175.9108,177.6504,1315200.0],["2024-07-16",177.7256,178.666,175.9766,178.6378,1003900.0],["2024-07-17",177.9889,182.9069,177.9607,182.4274,1819000.0],["2024-07-18",181.487,185.6622,180.6125,181.8067,1563400.0],["2024-07-19",182.4274,182.5778,178.5343,179.7474,2196200.0],["2024-07-22",179.6063,180.3774,177.9513,179.879,1681000.0],["2024-07-23",179.3054,179.5687,177.1614,178.6096,2124100.0],["2024-07-24",178.9293,181.4776,178.0548,180.6407,1873800.0],["2024-07-25",179.5217,184.9945,178.666,181.1767,1879600.0],["2024-07-26",180.8664,182.5214,180.7253,181.9854,1504200.0],["2024-07-29",181.1861,183.1702,179.5969,181.0733,2100100.0],["2024-07-30",180.1141,182.7377,178.9105,182.3992,1718000.0],["2024-07-31",183.0762,186.452,182.7377,185.6998,2547900.0],["2024-08-01",180.9322,188.5114,179.2302,187.7121,2867000.0],["2024-08-02",187.2043,191.1068,185.0415,187.2043,2235700.0],["2024-08-05",186.1981,190.7494,183.7438,184.3269,1866200.0],["2024-08-06",185.9349,188.5866,184.8629,187.4958,1388700.0],["2024-08-07",187.1385,189.7057,186.6777,187.9002,1525900.0],["2024-08-08",186.7248,190.6648,186.5179,190.0442,1031700.0],["2024-08-09",189.7151,189.9125,187.0539,189.48,1267400.0],["2024-08-12",187.289,188.0224,185.6716,186.8188,1965500.0],["2024-08-13",187.4018,189.3201,186.2264,187.5617,1053200.0],["2024-08-14",187.3642,190.4956,187.242,188.6431,1032100.0],["2024-08-15",189.0098,189.48,184.5996,184.9287,1140800.0],["2024-08-16",184.3037,185.0707,182.9117,183.2242,2330400.0],["2024-08-19",183.584,186.9078,183.4704,186.7089,1330400.0],["2024-08-20",186.2544,187.8832,184.8719,187.4097,1198300.0],["2024-08-21",187.5896,189.1142,186.2355,186.9931,859100.0],["2024-08-22",187.7506,187.7506,184.4174,185.1844,600700.0],["2024-08-23",186.1881,186.2071,184.8245,185.9135,946200.0],["2024-08-26",185.8851,188.3377,185.3927,185.9893,881800.0],["2024-08-27",183.3473,185.0328,180.961,180.9894,1257500.0],["2024-08-28",180.8663,182.8644,179.266,181.425,1092200.0],["2024-08-29",182.2015,182.2015,179.7395,181.5292,1356700.0],["2024-08-30",181.7659,182.9306,181.0462,182.817,1325900.0],["2024-09-03",182.3814,187.315,181.2167,186.8699,1365000.0],["2024-09-04",187.0593,189.0858,186.5385,188.1483,1089500.0],["2024-09-05",188.707,188.8775,186.6995,187.5896,1012700.0],["2024-09-06",187.5896,190.9513,187.3434,189.1994,1191000.0],["2024-09-09",189.0006,192.6463,187.4949,192.4664,1370800.0],["2024-09-10",193.1576,194.8527,191.7372,192.0686,1173100.0],["2024-09-11",192.1255,192.1633,186.9551,188.082,774400.0],["2024-09-12",187.5139,188.404,186.0745,187.9305,699100.0],["2024-09-13",187.7316,190.4115,187.7032,190.1748,721700.0],["2024-09-16",191.5857,193.1576,189.7013,190.1558,913000.0],["2024-09-17",190.0706,191.5573,188.546,188.707,801000.0],["2024-09-18",187.8737,189.7108,185.7147,187.1446,866800.0],["2024-09-19",187.0593,187.8169,184.7867,185.1465,1141000.0],["2024-09-20",185.9798,188.0725,183.7166,185.0612,2956000.0],["2024-09-23",184.8245,186.6616,182.8644,184.7867,1052300.0],["2024-09-24",183.8587,184.512,182.9212,183.0822,1079900.0],["2024-09-25",184.4173,184.6541,180.4686,180.8663,1076000.0],["2024-09-26",179.2565,181.8038,178.9819,180.4118,1779100.0],["2024-09-27",181.4534,183.4893,181.0936,183.1011,1112400.0],["2024-09-30",184.3132,184.531,181.1125,181.6049,837700.0],["2024-10-01",181.6617,182.8928,180.6769,181.6333,966400.0],["2024-10-02",181.0746,184.6635,180.1277,183.1484,1620300.0],["2024-10-03",182.3719,183.1958,180.033,180.8568,1238000.0],["2024-10-04",179.9383,182.0121,179.9194,181.6617,794200.0],["2024-10-07",178.499,179.1997,176.6051,177.5804,1192900.0],["2024-10-08",177.9592,178.4137,175.9517,177.6278,977800.0],["2024-10-09",177.8834,178.2054,176.4441,177.0501,762600.0],["2024-10-10",177.3626,179.2849,176.6618,177.6183,756000.0],["2024-10-11",177.8455,178.4042,175.9895,176.1126,1157800.0],["2024-10-14",176.1126,176.8891,175.5255,176.1316,1203600.0],["2024-10-15",175.5634,178.5842,174.1146,174.5502,1805700.0],["2024-10-16",174.5502,176.4346,173.6222,175.0047,1194300.0],["2024-10-17",175.0426,175.0899,173.5843,174.143,925700.0],["2024-10-18",174.7301,176.4725,174.3513,175.8285,1052100.0],["2024-10-21",175.6297,176.9933,174.2377,174.8721,982100.0],["2024-10-22",174.2377,174.8343,173.4991,173.7358,1207300.0],["2024-10-23",170.9328,173.3191,169.7491,172.3248,2533800.0],["2024-10-24",172.3249,173.5369,171.823,172.5332,1070400.0],["2024-10-25",172.5332,173.3665,171.4158,171.6431,751500.0],["2024-10-28",171.6052,174.6164,171.5862,173.1487,937300.0],["2024-10-29",172.126,173.7074,170.4026,170.4689,1226500.0],["2024-10-30",170.3552,170.7813,167.4007,168.0826,2012400.0],["2024-10-31",168.3477,170.2511,167.647,168.1583,1473600.0],["2024-11-01",168.4235,169.9196,167.931,169.7492,1360200.0],["2024-11-04",169.7681,170.8382,168.3098,169.503,1689600.0],["2024-11-05",169.0863,170.6677,168.8117,170.5541,1308400.0],["2024-11-06",171.8419,171.8609,167.2492,167.4386,2859800.0],["2024-11-07",165.7152,169.3041,162.5619,163.6793,3331000.0],["2024-11-08",163.3478,166.5011,162.9217,166.3496,3115000.0],["2024-11-11",165.7152,171.9271,165.6678,169.039,2159200.0],["2024-11-12",169.4935,171.9934,168.556,171.8703,2514700.0],["2024-11-13",171.8703,175.0899,170.4688,174.6638,2220500.0],["2024-11-14",174.2377,174.9384,168.9159,169.4462,2257700.0],["2024-11-15",168.1204,168.6034,161.5297,161.8517,3650700.0],["2024-11-18",163.1881,163.99,161.4221,162.2717,1641000.0],["2024-11-19",161.5557,163.1022,160.5248,162.5103,1678200.0],["2024-11-20",162.5103,166.5387,161.6703,166.0996,1446900.0],["2024-11-21",166.0996,167.6843,165.3455,167.0065,1225200.0],["2024-11-22",167.9515,168.4002,165.145,166.8728,1458400.0],["2024-11-25",167.5315,169.3262,167.312,167.5697,2088200.0],["2024-11-26",167.2547,167.5888,164.4673,165.4219,1307500.0],["2024-11-27",166.4624,167.7701,165.7846,166.1855,1060500.0],["2024-11-29",166.0328,168.467,165.546,168.1329,1525200.0],["2024-12-02",168.1329,170.4717,166.2237,169.7462,2377700.0],["2024-12-03",169.288,173.5646,168.2188,171.3308,3986600.0],["2024-12-04",170.338,176.6002,166.4337,169.7939,4591600.0],["2024-12-05",169.2307,169.2784,165.1928,166.5769,1953400.0],["2024-12-06",167.4361,168.9825,165.8896,166.7678,2332100.0],["2024-12-09",166.1474,198.5845,165.7273,184.8574,14377100.0],["2024-12-10",184.8001,187.8835,177.507,178.6907,5012400.0],["2024-12-11",170.5385,174.8915,166.3669,168.9634,6250600.0],["2024-12-12",167.8943,176.142,167.7702,175.5978,3761500.0],["2024-12-13",175.0633,176.056,173.4405,174.7864,1985600.0],["2024-12-16",173.8318,175.6647,169.2021,170.1089,2241300.0],["2024-12-17",169.7653,173.3164,168.7248,169.5648,1834500.0],["2024-12-18",167.5315,167.5315,164.0663,164.6296,1837800.0],["2024-12-19",163.799,164.6104,161.1453,161.2694,1930000.0],["2024-12-20",161.5271,164.2286,160.9353,162.5294,2535400.0],["2024-12-23",161.613,162.4817,159.1215,161.3267,1172900.0],["2024-12-24",161.3267,162.749,160.3339,162.749,429600.0],["2024-12-26",161.8994,164.4482,161.3266,162.4531,992500.0],["2024-12-27",161.8708,164.305,161.8135,163.9613,1066200.0],["2024-12-30",163.8277,164.0568,159.9138,161.0116,1771500.0],["2024-12-31",161.1071,162.1858,159.8852,161.6608,869900.0],["2025-01-02",163.4267,163.5031,160.0188,161.1261,864500.0],["2025-01-03",161.3553,162.6631,160.3243,161.3553,932600.0],["2025-01-06",160.7921,161.2216,158.2528,159.1693,1387600.0],["2025-01-07",159.1311,161.3266,157.871,158.0047,1302900.0],["2025-01-08",157.5083,157.8901,152.6112,154.8545,2833500.0],["2025-01-10",154.8354,155.5036,149.0124,151.017,3027800.0],["2025-01-13",151.943,152.2675,149.776,150.1388,2731200.0],["2025-01-14",149.4992,150.1292,147.4468,148.2582,2179800.0],["2025-01-15",148.2582,148.9933,143.4852,144.8599,3584600.0],["2025-01-16",144.1439,147.9814,143.7143,147.0268,1973300.0],["2025-01-17",146.5018,148.1723,145.2131,145.929,1937300.0],["2025-01-21",146.0531,148.1532,145.2894,146.5972,1743900.0],["2025-01-22",146.6259,146.6354,143.5903,144.2585,1563200.0],["2025-01-23",143.6857,144.6212,141.9866,143.0843,1837900.0],["2025-01-24",142.5975,144.6785,140.8983,143.8671,1501400.0],["2025-01-27",146.3204,148.5255,145.5758,146.7404,2309400.0],["2025-01-28",146.75,147.2559,142.5211,142.9316,1538800.0],["2025-01-29",143.4757,143.7144,141.7956,142.4543,1217000.0],["2025-01-30",143.4184,145.299,142.4256,145.2322,1669700.0],["2025-01-31",143.1893,144.7644,140.9556,142.4734,1974900.0],["2025-02-03",141.2802,142.2157,139.8292,141.0797,1766100.0],["2025-02-04",140.8315,140.841,137.414,138.1682,2189600.0],["2025-02-05",134.598,139.686,133.7675,139.2946,3897800.0],["2025-02-06",148.201,149.5756,143.6762,145.4231,4131300.0],["2025-02-07",147.065,149.4515,146.5781,147.8955,2394800.0],["2025-02-10",148.4014,148.7546,146.0531,147.4564,1614700.0],["2025-02-11",146.8168,152.1721,146.5209,151.0743,1891000.0],["2025-02-12",149.2701,151.1411,148.7451,150.9025,1382800.0],["2025-02-13",150.5875,153.7758,150.3393,153.5085,1632500.0],["2025-02-14",154.0477,154.8949,151.8814,152.0065,1450500.0],["2025-02-18",150.1869,157.7063,148.5116,156.9264,2976800.0],["2025-02-19",157.1286,158.024,154.8853,157.8026,1391900.0],["2025-02-20",157.61,160.5947,156.9361,159.9207,1526900.0],["2025-02-21",160.3155,168.7688,160.2577,166.4292,4115400.0],["2025-02-24",166.0345,172.3408,165.0524,171.224,3230800.0],["2025-02-25",171.224,175.1522,170.4249,172.0038,2733400.0],["2025-02-26",170.9255,171.1373,164.0512,164.9177,3221200.0],["2025-02-27",164.3881,166.073,163.252,165.9286,1464500.0],["2025-02-28",167.3246,169.2214,165.0428,166.2848,2540800.0],["2025-03-03",166.564,172.4564,166.564,171.8594,1790500.0],["2025-03-04",174.2183,177.3955,169.7028,169.8183,2605200.0],["2025-03-05",169.7702,171.9557,168.5667,170.4441,1186100.0],["2025-03-06",171.9268,173.5732,169.4717,173.3133,1015500.0],["2025-03-07",173.0918,182.4309,172.9378,178.1754,2806400.0],["2025-03-10",179.9662,186.1955,178.8012,179.427,2902500.0],["2025-03-11",179.0708,179.5522,172.5526,172.8607,2256800.0],["2025-03-12",170.4248,170.4248,164.3015,164.5807,2591500.0],["2025-03-13",164.2437,167.7483,164.2437,165.5435,1543300.0],["2025-03-14",165.2065,168.4896,163.7623,163.8875,1357400.0],["2025-03-17",163.6756,165.7649,162.5684,164.1474,997800.0],["2025-03-18",164.4074,165.3124,162.4914,163.1172,991900.0],["2025-03-19",161.5286,162.2796,159.4875,161.1242,1705100.0],["2025-03-20",161.028,161.5382,157.7063,158.3514,1696600.0],["2025-03-21",158.1492,161.6153,158.1492,160.9606,3047100.0],["2025-03-24",160.6429,162.4625,158.3899,161.7597,1475300.0],["2025-03-25",161.3072,161.3072,158.3129,159.0831,1409400.0],["2025-03-26",158.9483,163.3868,158.9483,162.2507,1123000.0],["2025-03-27",163.4831,165.168,161.7597,164.2726,754900.0],["2025-03-28",165.6012,167.0936,162.9343,163.5408,1075200.0],["2025-03-31",164.3977,166.3426,163.0498,164.6673,1759500.0],["2025-04-01",165.3028,165.7938,162.2507,163.3098,950900.0],["2025-04-02",163.6468,164.8792,157.3501,157.8507,1644900.0],["2025-04-03",157.5619,161.2494,156.2332,160.6236,3022000.0],["2025-04-04",161.7501,165.1969,155.2223,156.2043,2504500.0],["2025-04-07",154.7216,158.8713,151.217,156.5509,2376800.0],["2025-04-08",158.1203,159.863,151.5444,153.1812,1853300.0],["2025-04-09",152.5746,160.1903,151.2267,158.0529,1830900.0],["2025-04-10",157.5426,160.2384,154.9046,157.9855,1491600.0],["2025-04-11",158.438,160.691,156.5991,159.4875,1233900.0],["2025-04-14",159.8245,164.8888,159.4201,163.9645,1637600.0],["2025-04-15",163.9645,165.1198,160.5177,161.7019,1252200.0],["2025-04-16",162.3855,163.2039,157.533,158.1203,1024400.0],["2025-04-17",159.6897,160.922,156.7146,160.3925,1120500.0],["2025-04-21",160.1807,160.4791,158.5921,160.277,743300.0],["2025-04-22",160.6428,162.6358,159.5741,161.2109,1002500.0],["2025-04-23",160.8065,162.3855,158.8328,160.4022,911200.0],["2025-04-24",159.7763,160.0555,157.61,157.8892,760800.0],["2025-04-25",157.4367,158.2358,155.4919,157.2056,981800.0],["2025-04-28",157.4752,158.3032,155.2608,156.9938,1298000.0],["2025-04-29",157.0035,159.5549,154.789,158.9291,1208600.0],["2025-04-30",159.3238,161.8945,158.8905,160.9702,3463500.0],["2025-05-01",160.1229,161.2301,155.0104,160.9124,2618200.0],["2025-05-02",160.5369,161.3553,154.9334,157.273,2230800.0],["2025-05-05",157.1768,160.5177,155.8577,160.4599,1820400.0],["2025-05-06",160.094,163.7623,159.2468,163.6853,1539400.0],["2025-05-07",163.6949,163.6949,160.3059,162.3951,2195300.0],["2025-05-08",162.1255,163.9741,160.9991,163.7912,1750000.0],["2025-05-09",162.7129,164.7733,162.0967,164.5422,1228300.0],["2025-05-12",164.7251,165.0717,160.2,161.3457,2300400.0],["2025-05-13",160.8354,161.3938,155.2319,157.2249,2246100.0],["2025-05-14",157.0324,157.5715,154.8372,155.7037,1461400.0],["2025-05-15",156.9361,158.284,155.3764,157.6004,1231200.0],["2025-05-16",157.6004,157.6004,151.3185,153.8818,2012400.0],["2025-05-19",153.6973,154.1925,151.7069,151.9982,1785800.0],["2025-05-20",151.9496,153.3186,151.037,151.1729,1679400.0],["2025-05-21",151.4642,151.4642,146.7843,146.8911,1814200.0],["2025-05-22",146.561,149.6971,145.6774,149.3864,2865700.0],["2025-05-23",150.6,151.3379,147.7844,150.8331,1907600.0],["2025-05-27",151.5418,155.144,151.1535,153.6293,2737900.0],["2025-05-28",152.5419,154.3769,151.1438,151.3671,1248400.0],["2025-05-29",150.0952,157.8431,149.8816,156.6295,2388000.0],["2025-05-30",156.1246,157.28,155.1828,156.0178,2073000.0],["2025-06-02",155.1343,156.8139,153.1827,156.7557,1063700.0],["2025-06-03",156.1052,158.4257,154.0565,158.3383,1068800.0],["2025-06-04",158.6781,158.8626,156.5324,156.7848,1114200.0],["2025-06-05",156.0275,158.7461,155.9498,158.047,1403800.0],["2025-06-06",158.047,159.0859,156.1925,157.047,1112200.0],["2025-06-09",156.7557,162.5813,156.6975,162.057,1677300.0],["2025-06-10",162.4259,164.8144,161.5035,163.6395,1433900.0],["2025-06-11",163.6395,164.3289,162.756,163.1638,1022000.0],["2025-06-12",163.1638,167.4844,162.6298,167.1155,2227600.0],["2025-06-13",167.2514,169.135,163.8726,164.2027,1834400.0],["2025-06-16",165.1251,166.329,163.8046,165.4552,1554000.0],["2025-06-17",164.6687,166.3678,163.591,163.9599,1262500.0],["2025-06-18",164.0376,165.9115,162.5424,164.7852,1787100.0],["2025-06-20",165.0571,168.7757,165.0571,166.4649,4188700.0],["2025-06-23",166.7659,168.2903,164.8823,168.0961,1354500.0],["2025-06-24",167.8145,168.1155,165.6397,167.0475,1697600.0],["2025-06-25",165.0377,165.7853,162.3094,162.6686,2234500.0],["2025-06-26",163.3386,164.0279,161.2996,162.1443,1980200.0],["2025-06-27",162.2608,163.9502,161.6394,162.1346,2471500.0],["2025-06-30",161.7948,162.6298,160.0083,161.1248,2050400.0],["2025-07-01",161.1249,172.8827,161.1054,170.6982,2869300.0],["2025-07-02",170.3292,172.7177,169.3389,171.9312,1071500.0],["2025-07-03",172.0672,172.3876,169.9311,171.339,733800.0],["2025-07-07",171.4846,171.7079,169.3777,170.4457,1548900.0],["2025-07-08",168.5913,169.6204,164.2609,164.9891,1919100.0],["2025-07-09",164.5231,164.5231,156.8042,157.2411,3522800.0],["2025-07-10",156.3285,160.6685,155.4158,159.8529,2135200.0],["2025-07-11",159.0859,160.5617,157.8625,159.9694,1080600.0],["2025-07-14",161.0083,161.5132,158.717,160.1151,1050100.0],["2025-07-15",160.0665,161.2802,157.8043,158.1732,1659600.0],["2025-07-16",158.4937,159.6102,156.6003,159.4937,1343600.0],["2025-07-17",161.1831,166.7077,160.8044,166.2513,2096500.0],["2025-07-18",166.562,167.9796,165.863,166.3096,2394100.0],["2025-07-21",169.1156,176.0091,169.1156,171.6108,3328500.0],["2025-07-22",170.8147,177.3199,170.2321,176.4072,2193700.0],["2025-07-23",176.7664,180.019,176.514,177.9024,1782100.0],["2025-07-24",177.8539,178.8831,176.3392,178.5529,1130000.0],["2025-07-25",178.5335,182.2036,177.281,181.6793,1943800.0],["2025-07-28",180.1744,181.0579,177.1062,179.1937,1533400.0],["2025-07-29",178.8831,181.4074,177.6014,180.8152,2203900.0],["2025-07-30",188.3593,193.2139,182.5434,183.3396,3009200.0],["2025-07-31",180.8929,184.2328,179.8637,180.7181,2167800.0],["2025-08-01",182.4269,185.6116,182.0288,183.5144,2072900.0],["2025-08-04",182.893,185.5145,182.3493,184.8737,1345000.0],["2025-08-05",184.8348,187.068,183.3882,183.4464,1109100.0],["2025-08-06",183.4367,184.3008,180.8055,183.1066,1062200.0],["2025-08-07",182.8153,185.0193,179.6307,182.0483,1977800.0],["2025-08-08",181.6114,181.9512,178.1063,178.9122,1655500.0],["2025-08-11",179.2617,179.2714,168.9117,170.3195,3185000.0],["2025-08-12",171.1254,172.7177,169.7467,171.339,1447200.0],["2025-08-13",170.3972,175.5139,170.3972,174.8246,1248000.0],["2025-08-14",174.077,175.7664,172.4264,175.0188,1291000.0],["2025-08-15",177.0635,177.0635,172.524,174.1383,1290000.0],["2025-08-18",174.6666,175.4884,173.4534,174.5394,1154800.0],["2025-08-19",175.2047,178.3061,175.1558,176.8581,1496800.0],["2025-08-20",178.0126,180.9966,177.2005,177.6604,1289000.0],["2025-08-21",176.2515,176.457,174.5687,175.4786,1171300.0],["2025-08-22",176.3689,178.0517,175.5177,177.5038,1110300.0],["2025-08-25",177.1516,177.9049,175.0873,176.77,1121300.0],["2025-08-26",176.2515,179.5975,175.8406,179.4312,1325800.0],["2025-08-27",178.7463,179.7051,177.2788,177.7288,882500.0],["2025-08-28",176.6722,177.2103,173.8937,176.095,1219900.0],["2025-08-29",176.2613,180.2335,176.0852,179.7736,1108700.0],["2025-09-02",179.9986,182.014,179.6464,181.7597,1209900.0],["2025-09-03",181.427,182.4152,178.8344,180.6933,1112100.0],["2025-09-04",180.9085,182.1706,180.0182,181.2901,733700.0],["2025-09-05",181.5738,186.0938,181.1139,181.4662,1330100.0],["2025-09-08",180.6248,184.3132,180.0475,183.4718,1466200.0],["2025-09-09",183.6773,184.7632,183.1489,183.6283,925000.0],["2025-09-10",182.5913,183.3055,179.0301,181.5836,1336400.0],["2025-09-11",182.1804,183.687,181.427,181.5347,916000.0],["2025-09-12",180.6346,181.6031,179.4801,181.0063,871500.0],["2025-09-15",182.2782,182.8848,180.2726,181.5444,939500.0],["2025-09-16",188.3147,191.1226,184.6263,189.2637,2815300.0],["2025-09-17",188.9115,190.6921,185.8394,186.9548,1189300.0],["2025-09-18",185.0274,186.3775,183.5207,184.9883,1869300.0],["2025-09-19",185.1252,186.5634,183.7947,186.0645,3209100.0],["2025-09-22",186.0057,189.2735,184.2447,188.1777,1718400.0],["2025-09-23",187.7766,188.7452,185.7123,186.6124,1308800.0],["2025-09-24",186.671,187.9233,185.9862,186.7591,1136400.0],["2025-09-25",188.1777,188.1777,181.1042,181.2509,1356600.0],["2025-09-26",181.114,184.3426,180.9966,184.0393,1043300.0],["2025-09-29",183.6088,184.5187,179.304,180.1258,1334700.0],["2025-09-30",180.7618,183.599,179.2257,183.0022,1074900.0],["2025-10-01",183.0413,185.2915,180.4584,184.7437,1273900.0],["2025-10-02",182.9435,185.771,182.7478,184.9296,1056700.0],["2025-10-03",184.91,191.1128,184.6752,190.9073,1678800.0],["2025-10-06",191.1715,191.8074,188.7354,190.9563,1392900.0],["2025-10-07",191.7487,192.8543,189.1365,190.1834,1417700.0],["2025-10-08",190.2812,192.3357,189.567,191.328,1013500.0],["2025-10-09",191.6803,191.6803,186.9646,188.4125,1165300.0],["2025-10-10",189.5181,191.4846,187.4244,187.9723,1199100.0],["2025-10-13",184.6165,185.5655,182.5815,185.1057,1577400.0],["2025-10-14",184.5186,187.307,180.5367,185.3307,1604100.0],["2025-10-15",185.5361,187.4831,184.7045,187.4537,1551300.0],["2025-10-16",187.8647,190.0073,182.4348,182.7576,1508300.0],["2025-10-17",184.098,184.3621,180.8889,183.6773,3175400.0],["2025-10-20",183.462,184.9393,180.0867,182.1804,1433300.0],["2025-10-21",183.2468,183.462,181.2998,182.1021,905700.0],["2025-10-22",181.7205,182.1021,177.8756,180.2139,1254700.0],["2025-10-23",180.2628,180.7617,176.9853,177.6506,1139200.0],["2025-10-24",178.942,178.942,175.4297,175.4982,1217500.0],["2025-10-27",176.0558,177.5723,175.0677,177.5234,1335000.0],["2025-10-28",175.7721,178.4137,175.5275,176.3493,1761000.0],["2025-10-29",174.8622,175.2927,169.7454,171.4869,3128800.0],["2025-10-30",168.4051,169.1878,159.5607,167.4561,4296700.0],["2025-10-31",167.7789,167.9942,162.8088,165.9592,2500700.0],["2025-11-03",164.5797,165.0102,157.9366,158.7976,2657100.0],["2025-11-04",158.9052,163.2687,158.1714,162.3588,2084300.0],["2025-11-05",162.5447,166.5364,161.7326,166.2038,2199000.0],["2025-11-06",165.0004,166.6147,163.6698,164.0122,1612500.0],["2025-11-07",165.1276,167.6811,164.3644,166.918,1260900.0],["2025-11-10",166.1842,166.2331,160.4706,165.2547,2248200.0],["2025-11-11",166.3309,170.5672,166.1646,168.9823,2037500.0],["2025-11-12",169.7748,175.5569,169.6378,174.4024,2426700.0],["2025-11-13",174.3633,177.5136,173.8447,174.285,1924700.0],["2025-11-14",175.3612,176.6429,173.336,175.3221,1595700.0],["2025-11-17",177.7769,181.9966,176.3474,176.4756,2295000.0],["2025-11-18",176.584,181.9571,176.3375,180.3501,2216000.0],["2025-11-19",179.3445,180.429,178.8516,179.9065,1374100.0],["2025-11-20",179.0882,182.4698,178.3981,180.084,1511700.0],["2025-11-21",181.5036,184.3627,179.2657,183.3768,1874400.0],["2025-11-24",183.6627,185.2895,182.4994,183.1797,2821600.0],["2025-11-25",183.5937,184.3233,182.7853,184.1163,1341900.0],["2025-11-26",185.7331,186.3838,184.4022,185.5458,1061900.0],["2025-11-28",185.3486,186.8176,184.8557,185.4275,527700.0],["2025-12-01",185.0824,185.3388,182.3121,182.4698,1289200.0],["2025-12-02",181.8783,182.391,177.6685,180.1924,1648200.0],["2025-12-03",181.0403,182.8149,177.9051,178.0826,1437200.0],["2025-12-04",179.4234,180.0051,176.8995,179.8868,1295300.0],["2025-12-05",178.9699,180.6656,178.0136,179.729,1084300.0],["2025-12-08",178.7333,179.6994,176.6333,178.2305,1824400.0],["2025-12-09",178.3882,179.0586,173.0939,176.2587,1333900.0],["2025-12-10",176.6037,178.3389,175.8052,177.5206,2083600.0],["2025-12-11",178.1417,180.0248,177.4615,179.0192,1058300.0],["2025-12-12",179.4727,181.1093,178.4178,179.2656,1020100.0],["2025-12-15",183.8205,185.9698,181.7797,185.4571,2213100.0],["2025-12-16",186.3345,187.1725,184.2149,185.4965,1475900.0],["2025-12-17",186.1571,187.5078,185.043,186.2754,1069600.0],["2025-12-18",185.8514,187.3599,184.205,185.5064,1022600.0],["2025-12-19",185.4472,188.4542,184.5698,186.5909,3558700.0],["2025-12-22",184.9148,185.3486,181.4938,183.7515,1354400.0],["2025-12-23",182.3909,182.3909,176.2784,180.0445,1750200.0],["2025-12-24",180.5079,182.3515,180.0347,182.1938,458500.0],["2025-12-26",181.9769,182.5092,180.991,181.6022,814700.0],["2025-12-29",181.76,182.0065,177.7572,178.2206,1869800.0],["2025-12-30",178.0037,180.7149,177.6685,179.6206,1008000.0],["2025-12-31",179.6206,181.1487,179.2459,179.4135,924600.0],["2026-01-02",179.4135,181.8388,178.1713,179.8375,1192500.0],["2026-01-05",181.5036,182.3909,177.2446,177.4516,1689700.0],["2026-01-06",177.5206,179.8276,176.7023,176.7516,1775200.0],["2026-01-07",179.5319,180.6854,177.3727,177.5305,2120500.0],["2026-01-08",176.4756,182.8149,176.1305,182.1445,1412800.0],["2026-01-09",182.2628,187.7444,181.405,186.4035,1855600.0],["2026-01-12",187.981,192.1415,187.7148,190.4063,1766900.0],["2026-01-13",190.3767,193.8865,190.2387,192.5358,1826300.0],["2026-01-14",192.9499,197.6724,190.4457,196.3118,1888400.0],["2026-01-15",195.2175,198.8751,194.9118,198.2343,1294400.0],["2026-01-16",197.6033,199.0132,193.4626,194.971,3971900.0],["2026-01-20",195.8681,198.6681,193.5612,196.0653,2228600.0],["2026-01-21",194.8823,195.5329,191.4119,193.3048,2099900.0],["2026-01-22",192.7823,193.3936,187.8528,187.9613,1688400.0],["2026-01-23",188.6613,190.0415,186.443,188.5035,2524500.0],["2026-01-26",189.164,189.3021,186.2162,187.2908,1491600.0],["2026-01-27",187.0838,189.2035,186.1275,188.9275,1258100.0],["2026-01-28",188.9275,190.3176,186.6895,189.2922,1301600.0],["2026-01-29",190.5345,192.94,187.1726,187.8528,1963400.0],["2026-01-30",187.6359,192.0429,186.8078,192.0034,1401500.0],["2026-02-02",194.5569,195.3851,190.9682,195.2175,1672800.0],["2026-02-03",193.4231,201.5272,192.9598,198.6287,2037100.0],["2026-02-04",200.2751,203.0554,199.1512,202.8877,3342400.0],["2026-02-05",215.7636,222.3691,212.8552,221.2156,5700300.0],["2026-02-06",222.4184,231.1238,222.4184,228.2647,3831000.0],["2026-02-09",228.9056,231.5576,226.7957,227.2887,2482400.0],["2026-02-10",227.2493,228.3239,224.0845,225.7704,2958000.0],["2026-02-11",225.4845,228.7675,223.7986,227.5943,3268700.0],["2026-02-12",227.7718,229.4774,222.9015,223.0691,2447100.0],["2026-02-13",223.8479,223.9958,218.2382,219.441,2200300.0],["2026-02-17",219.3933,220.3658,212.9826,217.7261,2696900.0],["2026-02-18",217.9842,220.5544,213.9651,220.346,2469000.0],["2026-02-19",220.9613,221.7849,217.0811,218.2323,1618100.0],["2026-02-20",219.0559,220.604,215.8208,220.0781,2742400.0],["2026-02-23",218.6887,226.0621,216.4857,224.3453,1889700.0],["2026-02-24",224.1071,228.7216,224.1071,228.4537,1618900.0],["2026-02-25",227.7888,229.3865,223.8391,227.888,1666300.0],["2026-02-26",228.672,230.8254,227.9972,229.7338,1422300.0],["2026-02-27",230.3987,234.9735,230.3987,234.4774,2289800.0],["2026-03-02",233.6338,237.6529,232.9491,233.8919,1073100.0],["2026-03-03",232.2544,234.8545,230.9644,232.3735,1168400.0],["2026-03-04",233.1674,234.2193,228.4239,230.2796,1249100.0],["2026-03-05",227.4613,228.0865,223.5017,224.8514,1763000.0],["2026-03-06",223.8888,225.5559,222.3208,223.2735,1270200.0],["2026-03-09",222.172,223.204,218.5399,221.0804,2150400.0],["2026-03-10",218.1032,220.5544,214.9277,217.3292,1569200.0],["2026-03-11",216.4162,217.4681,213.2109,216.188,1283500.0],["2026-03-12",215.3544,218.0139,213.0223,213.8559,1423300.0],["2026-03-13",216.6345,218.3116,214.5704,215.4338,1160500.0],["2026-03-16",217.5475,219.691,216.3467,218.4307,1403300.0],["2026-03-17",219.2445,219.3338,213.1712,216.049,1183800.0],["2026-03-18",215.0567,216.5055,210.591,211.0971,1813200.0],["2026-03-19",210.5712,211.0872,207.5345,208.9734,2274900.0],["2026-03-20",210.075,210.7498,207.3856,208.5368,5666500.0],["2026-03-23",209.6879,214.7391,208.6559,213.5284,1712600.0],["2026-03-24",212.6452,215.7315,210.6803,213.5582,1171300.0],["2026-03-25",214.1933,215.9796,210.5612,215.3445,1171000.0],["2026-03-26",213.6376,215.5032,208.3482,208.8246,2009700.0],["2026-03-27",209.3208,214.4315,208.8444,212.0994,1715000.0],["2026-03-30",211.9208,213.6376,209.7673,211.9208,1617300.0],["2026-03-31",213.4292,213.5483,203.9719,206.304,2473200.0],["2026-04-01",201.8383,203.6444,198.097,201.3421,2245600.0],["2026-04-02",201.2528,204.9146,199.2978,204.6169,1686200.0],["2026-04-06",203.8826,207.2467,203.4261,206.3833,1474500.0],["2026-04-07",206.0559,207.2467,204.3788,205.4009,1781900.0],["2026-04-08",205.7383,207.4253,204.6963,207.3956,1283800.0],["2026-04-09",206.0162,209.3108,205.4207,209.2314,1489500.0],["2026-04-10",209.1818,209.4795,200.6474,200.7665,1885400.0],["2026-04-13",198.7123,199.8337,195.3482,196.1024,2357700.0],["2026-04-14",194.6237,198.8612,192.4505,196.1718,2588300.0],["2026-04-15",195.1695,196.023,190.2772,190.426,2131200.0],["2026-04-16",190.5352,191.8153,189.2649,189.9001,1740600.0],["2026-04-17",188.7191,193.423,188.2031,191.1604,3200800.0],["2026-04-20",192.6192,194.1871,189.6023,189.9894,2084400.0],["2026-04-21",189.781,190.4856,186.784,187.2703,1258400.0],["2026-04-22",187.1115,188.5107,186.3275,187.2107,1421500.0],["2026-04-23",188.2329,192.0237,188.1733,190.6344,1637800.0],["2026-04-24",190.168,191.597,188.6298,190.0191,1607700.0],["2026-04-27",190.0985,191.339,184.7298,185.0672,2413600.0],["2026-04-28",187.5481,188.352,185.1664,186.4863,1784800.0],["2026-04-29",187.0619,188.6397,185.6031,187.7168,2464400.0],["2026-04-30",185.7916,187.9848,180.0657,184.3229,3217000.0],["2026-05-01",185.1664,186.6451,178.8053,180.9489,1794100.0],["2026-05-04",180.155,181.6038,179.0237,180.6214,1714600.0],["2026-05-05",180.284,184.968,180.2542,183.4993,1702200.0],["2026-05-06",183.9359,186.1191,182.7252,184.9878,2400100.0],["2026-05-07",184.0451,185.9207,181.4451,185.6329,1833400.0],["2026-05-08",185.5733,186.3374,183.3504,184.5214,1587800.0],["2026-05-11",184.3428,188.2428,182.2886,187.7863,2315900.0],["2026-05-12",188.997,191.1604,187.1115,190.4459,1829800.0],["2026-05-13",189.9497,195.0802,188.8978,194.1772,3303200.0],["2026-05-14",194.9909,195.0802,188.3817,188.868,1592000.0],["2026-05-15",190.38,190.65,186.18,186.98,1599500.0],["2026-05-18",186.25,191.87,186.25,191.73,1678200.0],["2026-05-19",192.24,195.91,189.8,192.8,2043500.0],["2026-05-20",191.68,192.12,188.0,190.84,1615300.0],["2026-05-21",188.58,192.77,186.75,190.39,1572400.0],["2026-05-22",190.56,195.07,190.51,194.78,1621000.0],["2026-05-26",196.0,196.08,190.2,191.12,2139200.0],["2026-05-27",194.7,200.0,194.28,197.82,1957300.0],["2026-05-28",197.22,198.44,195.72,197.04,1359400.0],["2026-05-29",195.33,196.33,193.01,194.03,2836900.0],["2026-06-01",192.3,193.0,183.54,186.4,1890100.0],["2026-06-02",186.86,187.17,182.0,184.09,1297400.0],["2026-06-03",184.19,188.13,182.3,183.2,1518800.0],["2026-06-04",185.7,186.26,180.07,182.71,1563800.0],["2026-06-05",184.49,187.43,183.36,184.58,1618300.0],["2026-06-08",183.39,183.39,175.58,175.9,2666100.0],["2026-06-09",176.51,177.3,173.75,175.84,2191900.0],["2026-06-10",176.3,178.38,173.88,176.61,1986800.0],["2026-06-11",176.15,181.85,175.96,180.84,2210400.0],["2026-06-12",182.27,183.7,180.91,181.66,1486100.0],["2026-06-15",181.66,182.32,178.04,181.11,2984100.0],["2026-06-16",181.26,184.47,181.1,182.52,2888400.0],["2026-06-17",181.0,183.15,172.46,175.31,3822600.0],["2026-06-18",173.43,174.41,171.1,172.63,4124200.0],["2026-06-22",171.0,173.7,167.77,170.89,3287800.0],["2026-06-23",174.68,179.41,173.41,179.27,2860900.0],["2026-06-24",180.0,183.56,180.0,183.04,2485700.0],["2026-06-25",182.99,182.99,176.63,176.68,2117900.0],["2026-06-26",177.62,179.74,176.67,179.11,2029400.0],["2026-06-29",179.95,181.67,178.82,181.58,1354000.0],["2026-06-30",178.76,179.4,174.91,175.45,2221500.0],["2026-07-01",175.22,180.95,175.22,178.67,2573400.0],["2026-07-02",180.37,183.24,179.03,182.14,2372200.0],["2026-07-06",182.11,183.3824,176.67,177.51,2527983.240743],["2026-07-07",180.37,182.11,175.42,175.95,2088180.423716],["2026-07-08",176.5,177.21,173.54,174.41,1864435.856118],["2026-07-09",173.09,174.03,170.85,171.65,2644698.378423],["2026-07-10",172.08,174.3,171.2053,173.66,2420717.158375],["2026-07-13",172.45,177.64,171.88,175.24,1958259.960384],["2026-07-14",174.5,175.26,169.93,171.46,1374866.80875],["2026-07-15",170.2,172.77,169.49,170.27,1251824.695911],["2026-07-16",171.35,176.52,170.98,174.72,1377538.999519],["2026-07-17",176.885,177.66,170.885,171.42,1097385.8271],["2026-07-20",170,172.83,168.75,171.7,2040046.171225],["2026-07-21",169.54,172.1275,169.5,170.63,1186310.561263],["2026-07-22",171.15,172.75,170.5948,172.33,1064022.973602],["2026-07-23",170,172.46,169.25,172.14,2113098.436245],["2026-07-24",172.99,175.56,172.12,174.3,1954556.840435],["2026-07-27",175.28,180.58,175.28,180.19,2002988.338351],["2026-07-28",183.2,185.9,180.8601,183.39,1969866.651375],["2026-07-29",183.25,188.37,182.595,183.91,2476684.129793],["2026-07-30",182.25,183.88,177.01,177.23,1978917.266254],["2026-07-31",176.19,177.37,173.91,175.05,2173856.525323],["2026-08-03",177.06,180.615,175.875,177.67,1555020.552929],["2026-08-04",177.3,179.17,173.5925,179.04,1676286.930948],["2026-08-05",180,180.08,177.81,179.58,1255937.581871],["2026-08-06",180.78,183.08,179.3775,183.02,1348589.149732],["2026-08-07",182.21,184.09,181.5,182.35,1111097.582639],["2026-08-10",181.07,182.55,180.21,181.615,243165.865776],["2026-08-11",181,183.32,180.72,181.98,1592520.34163],["2026-08-12",180.57,184.46,179.2,184.23,965246.382956],["2026-08-13",185.09,186.685,184.94,186.12,1075685.271684],["2026-08-14",184.93,185.945,183.56,184.22,933201.150576],["2026-08-17",182.4,184.12,180.16,181.06,1064543.422679],["2026-08-18",183.01,184.15,181.18,183.45,960052.473175],["2026-08-19",184.65,189.83,184.54,188.79,1347638.381012],["2026-08-20",187,190.46,186.79,188.31,1110713.84922],["2026-08-21",187.62,188.73,185.46,186.46,927396.80818],["2026-08-24",187.98,190.25,187,189.94,1072144.939966],["2026-08-25",188.13,188.91,186.01,187.18,932242.195861],["2026-08-26",186.76,187.5899,185.29,185.35,727209.847522],["2026-08-27",181.94,183.125,180.07,181.32,1049678.344567],["2026-08-28",182.2,184.1,179,179.05,821372.039531],["2026-08-31",179.18,179.18,175.29,176.21,1696028.682601],["2026-09-01",177.16,179.19,175.89,176,1564003.393578],["2026-09-02",176.67,179.2575,174.95,177.43,1007601.929171],["2026-09-03",174.26,176.55,172.02,175.06,1261682.480122],["2026-09-04",173.42,174.882502,172.84,173.15,1494402.825038],["2026-09-08",172.49,175,170.39,173.27,1218008.893505],["2026-09-09",173,173.3,169.71,172.19,1459256.645327],["2026-09-10",173.92,176.2,173.22,174.34,1338901.480666],["2026-09-11",175.05,175.3936,172.84,173.32,1018793.093311],["2026-09-14",175.86,178.025,173.5,173.68,1132645.570486]]}