{"t":"HUM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",1.911,1.9312,1.8907,1.8907,68040.0],["1982-01-04",1.938,1.965,1.9042,1.9583,106560.0],["1982-01-05",1.9448,1.9785,1.911,1.9177,240840.0],["1982-01-06",1.911,1.9312,1.884,1.9042,239040.0],["1982-01-07",1.8975,1.9042,1.8907,1.9042,162720.0],["1982-01-08",1.911,1.9245,1.8975,1.9177,210960.0],["1982-01-11",1.911,1.9312,1.884,1.884,218160.0],["1982-01-12",1.8772,1.884,1.8637,1.8705,198360.0],["1982-01-13",1.8705,1.8772,1.8637,1.8705,465120.0],["1982-01-14",1.8435,1.857,1.8232,1.8435,288360.0],["1982-01-15",1.8367,1.8435,1.83,1.83,408240.0],["1982-01-18",1.8165,1.83,1.7962,1.8029,623520.0],["1982-01-19",1.7962,1.8232,1.7692,1.7759,420840.0],["1982-01-20",1.7557,1.7759,1.7354,1.7692,345960.0],["1982-01-21",1.7624,1.7692,1.7489,1.7557,340200.0],["1982-01-22",1.7489,1.7557,1.7422,1.7422,257760.0],["1982-01-25",1.7557,1.7692,1.7354,1.7422,269280.0],["1982-01-26",1.7219,1.7489,1.6949,1.7017,187200.0],["1982-01-27",1.7084,1.7152,1.6949,1.7084,236880.0],["1982-01-28",1.7894,1.8502,1.7219,1.8502,448920.0],["1982-01-29",1.9177,1.938,1.8907,1.9245,432360.0],["1982-02-01",1.8738,1.9042,1.8333,1.8435,315120.0],["1982-02-02",1.8435,1.8536,1.8232,1.8536,206640.0],["1982-02-03",1.8738,1.8941,1.8536,1.8941,153600.0],["1982-02-04",1.8333,1.8738,1.7827,1.8232,201600.0],["1982-02-05",1.884,1.9144,1.8435,1.9042,310320.0],["1982-02-08",1.9346,2.0055,1.8637,1.9144,374400.0],["1982-02-09",1.9144,1.965,1.8637,1.8738,225840.0],["1982-02-10",1.9144,1.9448,1.8738,1.9245,233520.0],["1982-02-11",1.9245,1.9549,1.884,1.9144,239520.0],["1982-02-12",1.9549,1.9853,1.9144,1.965,180000.0],["1982-02-16",1.9346,1.9549,1.9144,1.9346,340800.0],["1982-02-17",1.9751,1.9954,1.9448,1.9751,212880.0],["1982-02-18",2.0157,2.046,1.9853,2.0258,199440.0],["1982-02-19",2.0562,2.1068,2.0055,2.0663,434880.0],["1982-02-22",2.0562,2.1169,1.9853,1.9853,430320.0],["1982-02-23",1.9751,2.0157,1.9346,1.9853,280080.0],["1982-02-24",1.9853,2.0258,1.9448,2.0258,235200.0],["1982-02-25",2.046,2.0866,2.0055,2.0258,209040.0],["1982-02-26",2.0055,2.0562,1.9448,1.9853,200400.0],["1982-03-01",2.0359,2.0663,2.0055,2.0157,157920.0],["1982-03-02",2.0157,2.0157,2.0055,2.0055,69600.0],["1982-03-03",1.9853,2.0055,1.9549,1.965,171840.0],["1982-03-04",1.9144,1.9448,1.8738,1.9245,269520.0],["1982-03-05",1.8738,1.9144,1.8232,1.8738,148560.0],["1982-03-08",1.8232,1.8941,1.7422,1.7523,444240.0],["1982-03-09",1.8131,1.9042,1.7219,1.8637,366960.0],["1982-03-10",1.8536,1.8738,1.8232,1.8232,103200.0],["1982-03-11",1.7928,1.8232,1.7523,1.7726,471600.0],["1982-03-12",1.7422,1.8029,1.6814,1.6915,321120.0],["1982-03-15",1.7017,1.7219,1.6713,1.7118,185280.0],["1982-03-16",1.7422,1.7726,1.7118,1.732,317760.0],["1982-03-17",1.6915,1.7422,1.6308,1.6611,852720.0],["1982-03-18",1.6915,1.7118,1.6611,1.7118,355680.0],["1982-03-19",1.7827,1.8029,1.7523,1.7624,191280.0],["1982-03-22",1.8131,1.8435,1.7726,1.8435,245520.0],["1982-03-23",1.8738,1.8941,1.8435,1.884,362160.0],["1982-03-24",1.965,2.0055,1.9245,1.9448,270000.0],["1982-03-25",1.9448,1.9549,1.9245,1.9448,157440.0],["1982-03-26",1.9144,1.9448,1.884,1.9042,435120.0],["1982-03-29",1.8859,1.8961,1.8757,1.8961,49200.0],["1982-03-30",1.9165,1.9369,1.8859,1.9165,134160.0],["1982-03-31",1.9369,1.947,1.9165,1.9267,150000.0],["1982-04-01",1.9165,1.9471,1.8757,1.9165,690000.0],["1982-04-02",1.9776,2.0388,1.9165,2.0388,615840.0],["1982-04-05",2.049,2.0694,2.0184,2.0184,354000.0],["1982-04-06",2.0286,2.049,1.998,2.0286,213600.0],["1982-04-07",2.049,2.0694,2.0286,2.049,215520.0],["1982-04-08",2.0694,2.0796,2.049,2.0796,288000.0],["1982-04-12",2.0796,2.1102,2.049,2.049,47040.0],["1982-04-13",2.1,2.1203,2.0694,2.0796,186240.0],["1982-04-14",2.0592,2.0694,2.0388,2.0388,187440.0],["1982-04-15",2.0694,2.1,2.0388,2.0796,185040.0],["1982-04-16",2.1509,2.1917,2.1,2.1611,375600.0],["1982-04-19",2.1407,2.1815,2.1,2.1,133920.0],["1982-04-20",2.0898,2.1203,2.0592,2.0694,219840.0],["1982-04-21",2.0592,2.0694,2.0388,2.0388,164640.0],["1982-04-22",2.0592,2.0694,2.049,2.0592,91920.0],["1982-04-23",2.0898,2.1102,2.0694,2.0898,123360.0],["1982-04-26",2.1203,2.1713,2.0694,2.1713,235680.0],["1982-04-27",2.1815,2.1917,2.1611,2.1611,323040.0],["1982-04-28",2.1611,2.1713,2.1407,2.1509,112800.0],["1982-04-29",2.1102,2.1203,2.0898,2.1102,110640.0],["1982-04-30",2.1102,2.1305,2.0898,2.1102,94320.0],["1982-05-03",2.1203,2.1407,2.0898,2.1407,171120.0],["1982-05-04",2.1407,2.1509,2.1203,2.1305,104160.0],["1982-05-05",2.1203,2.1305,2.1,2.1102,318960.0],["1982-05-06",2.1305,2.1509,2.1102,2.1102,186240.0],["1982-05-07",2.1102,2.1203,2.0898,2.1,48000.0],["1982-05-10",2.0694,2.0898,2.049,2.0694,70080.0],["1982-05-11",2.0694,2.0796,2.0592,2.0796,68880.0],["1982-05-12",2.0694,2.0898,2.049,2.0592,141840.0],["1982-05-13",2.0592,2.0796,2.0388,2.0694,83040.0],["1982-05-14",2.0592,2.0694,2.0388,2.0388,114240.0],["1982-05-17",2.0592,2.0694,2.049,2.0694,55440.0],["1982-05-18",2.0388,2.0694,1.998,2.0286,106080.0],["1982-05-19",2.0286,2.0388,2.0184,2.0184,40320.0],["1982-05-20",2.0082,2.0286,1.9776,1.998,85200.0],["1982-05-21",2.0082,2.0184,1.9878,2.0184,257040.0],["1982-05-24",1.998,2.0184,1.9674,1.9776,194640.0],["1982-05-25",1.9878,1.998,1.9776,1.998,90480.0],["1982-05-26",1.9776,1.9878,1.9572,1.9674,112080.0],["1982-05-27",1.9369,1.9674,1.9063,1.9369,329040.0],["1982-05-28",1.9165,1.9369,1.8961,1.9165,173280.0],["1982-06-01",1.8757,1.9063,1.8451,1.8553,234720.0],["1982-06-02",1.8247,1.8553,1.7941,1.8451,661920.0],["1982-06-03",1.8553,1.8655,1.8349,1.8553,122400.0],["1982-06-04",1.8349,1.8655,1.8043,1.8145,84480.0],["1982-06-07",1.7941,1.8247,1.7636,1.8043,274080.0],["1982-06-08",1.7941,1.8043,1.7839,1.7941,132480.0],["1982-06-09",1.7941,1.8145,1.7738,1.7941,209040.0],["1982-06-10",1.8043,1.8145,1.7839,1.8145,211440.0],["1982-06-11",1.9267,1.9674,1.8757,1.9572,511440.0],["1982-06-14",1.9471,1.9572,1.9267,1.9369,229440.0],["1982-06-15",1.9572,1.9776,1.9267,1.9776,102960.0],["1982-06-16",1.9572,1.9776,1.9267,1.9267,246000.0],["1982-06-17",1.9165,1.9267,1.9063,1.9267,225840.0],["1982-06-18",1.9165,1.9267,1.9063,1.9165,108000.0],["1982-06-21",1.947,1.9776,1.9165,1.947,124800.0],["1982-06-22",1.9776,1.998,1.9471,1.9776,59040.0],["1982-06-23",1.9471,1.9776,1.9165,1.9776,315840.0],["1982-06-24",2.0082,2.0286,1.9776,1.9878,269520.0],["1982-06-25",1.9878,2.0184,1.9572,1.9878,89280.0],["1982-06-28",1.998,2.0286,1.9674,2.0082,126960.0],["1982-06-29",2.0,2.0103,1.9898,2.0103,90960.0],["1982-06-30",2.0308,2.0615,2.0,2.0513,722640.0],["1982-07-01",2.0205,2.0308,2.0103,2.0205,267360.0],["1982-07-02",2.0103,2.0205,1.9898,2.0,206880.0],["1982-07-06",1.9898,2.0205,1.959,1.9692,171360.0],["1982-07-07",1.9487,1.9692,1.9282,1.9487,233040.0],["1982-07-08",1.9282,1.9487,1.9077,1.9385,76560.0],["1982-07-09",1.9487,1.959,1.9385,1.959,486720.0],["1982-07-12",2.0615,2.1641,1.959,2.1231,270960.0],["1982-07-13",2.1231,2.1641,2.0615,2.1436,332160.0],["1982-07-14",2.1436,2.1641,1.959,2.1231,270960.0],["1982-07-15",2.1231,2.1333,2.1026,2.1128,236160.0],["1982-07-16",2.1231,2.1539,2.0821,2.1333,318000.0],["1982-07-19",2.1949,2.2154,2.1744,2.2154,291360.0],["1982-07-20",2.2257,2.2564,2.1949,2.2564,366240.0],["1982-07-21",2.2769,2.2974,2.2462,2.2564,415440.0],["1982-07-22",2.2667,2.2974,2.2257,2.2769,268080.0],["1982-07-23",2.2564,2.2769,2.2359,2.2667,135840.0],["1982-07-26",2.2564,2.2769,2.2359,2.2359,255840.0],["1982-07-27",2.2154,2.2462,2.1744,2.1949,213360.0],["1982-07-28",2.1539,2.1949,2.1026,2.1128,307200.0],["1982-07-29",2.1744,2.2154,2.1333,2.2154,372720.0],["1982-07-30",2.2051,2.2359,2.1744,2.1744,86880.0],["1982-08-02",2.2051,2.2154,2.1846,2.2154,330240.0],["1982-08-03",2.1949,2.2564,2.1333,2.1539,462480.0],["1982-08-04",2.1333,2.1539,2.1026,2.1128,168240.0],["1982-08-05",2.0821,2.1231,2.0308,2.0718,230880.0],["1982-08-06",2.0821,2.1026,2.0513,2.0513,72720.0],["1982-08-09",2.0,2.0205,1.9692,2.0103,196320.0],["1982-08-10",2.0205,2.0615,1.9795,2.0308,290640.0],["1982-08-11",2.0308,2.0513,2.0103,2.0308,117840.0],["1982-08-12",2.0718,2.1026,2.0308,2.0923,176640.0],["1982-08-13",2.1128,2.1436,2.0821,2.1333,337920.0],["1982-08-16",2.1744,2.2051,2.1436,2.1436,195600.0],["1982-08-17",2.1949,2.2359,2.1436,2.2359,436560.0],["1982-08-18",2.2872,2.318,2.2564,2.2564,599520.0],["1982-08-19",2.2564,2.2769,2.2257,2.2667,410880.0],["1982-08-20",2.318,2.3385,2.2872,2.3385,422880.0],["1982-08-23",2.318,2.3385,2.2872,2.3385,1043280.0],["1982-08-24",2.4,2.441,2.359,2.3795,745200.0],["1982-08-25",2.441,2.4821,2.3898,2.4615,629760.0],["1982-08-26",2.5641,2.6462,2.4718,2.5128,593760.0],["1982-08-27",2.5026,2.5231,2.4718,2.4923,171600.0],["1982-08-30",2.4718,2.5128,2.4205,2.5128,115200.0],["1982-08-31",2.5949,2.6257,2.5539,2.6154,438720.0],["1982-09-01",2.5846,2.6154,2.5436,2.5641,231600.0],["1982-09-02",2.5539,2.5846,2.5128,2.5846,399360.0],["1982-09-03",2.6667,2.718,2.6051,2.6462,1024080.0],["1982-09-07",2.5539,2.6154,2.4923,2.5436,209520.0],["1982-09-08",2.5436,2.5641,2.5128,2.5231,192960.0],["1982-09-09",2.5333,2.5436,2.5128,2.5231,122880.0],["1982-09-10",2.4923,2.5128,2.4615,2.4821,93600.0],["1982-09-13",2.4513,2.4923,2.4,2.4615,235920.0],["1982-09-14",2.5231,2.5744,2.4718,2.4923,297120.0],["1982-09-15",2.6462,2.6872,2.5949,2.6564,704880.0],["1982-09-16",2.6769,2.6974,2.6462,2.6462,200400.0],["1982-09-17",2.6051,2.6564,2.5436,2.5436,261120.0],["1982-09-20",2.5539,2.5846,2.5231,2.5436,73440.0],["1982-09-21",2.6051,2.7077,2.5026,2.6769,443520.0],["1982-09-22",2.7077,2.759,2.6462,2.6462,1336320.0],["1982-09-23",2.6564,2.7077,2.5949,2.7077,500880.0],["1982-09-24",2.6974,2.7282,2.6667,2.6974,283920.0],["1982-09-27",2.6667,2.7077,2.6154,2.7077,524160.0],["1982-09-28",2.7201,2.751,2.6789,2.6892,379920.0],["1982-09-29",2.6582,2.6995,2.6067,2.6479,177360.0],["1982-09-30",2.6273,2.6479,2.5964,2.6376,272400.0],["1982-10-01",2.6892,2.751,2.617,2.7201,320400.0],["1982-10-04",2.7098,2.7304,2.6789,2.7098,216720.0],["1982-10-05",2.7613,2.7922,2.7304,2.7716,228000.0],["1982-10-06",2.8437,2.9261,2.751,2.9261,565440.0],["1982-10-07",3.0189,3.0601,2.9673,3.0086,1122480.0],["1982-10-08",3.1116,3.1734,3.0498,3.1425,953760.0],["1982-10-11",3.2249,3.2867,3.1528,3.1837,644880.0],["1982-10-12",3.1837,3.1837,3.1219,3.1631,396720.0],["1982-10-13",3.1837,3.2043,3.1528,3.1631,439440.0],["1982-10-14",3.1425,3.1837,3.091,3.1734,680880.0],["1982-10-15",3.1425,3.1837,3.1013,3.1425,326160.0],["1982-10-18",3.2249,3.2867,3.1528,3.2661,410640.0],["1982-10-19",3.2661,3.3177,3.2146,3.3074,312000.0],["1982-10-20",3.2455,3.3074,3.1837,3.2352,504000.0],["1982-10-21",3.2558,3.2867,3.2249,3.2867,465840.0],["1982-10-22",3.3074,3.3383,3.2764,3.2971,407280.0],["1982-10-25",3.2043,3.2455,3.1631,3.1837,266400.0],["1982-10-26",3.1013,3.1631,3.0395,3.1631,400560.0],["1982-10-27",3.194,3.2455,3.1425,3.1734,270000.0],["1982-10-28",3.1631,3.194,3.1322,3.1734,190320.0],["1982-10-29",3.1425,3.1734,3.1116,3.1322,259680.0],["1982-11-01",3.1322,3.1528,3.1013,3.1425,104400.0],["1982-11-02",3.2455,3.3177,3.1631,3.2971,278880.0],["1982-11-03",3.4207,3.5443,3.2971,3.5237,883440.0],["1982-11-04",3.5443,3.5649,3.5237,3.534,365520.0],["1982-11-05",3.4516,3.5546,3.3383,3.3795,594000.0],["1982-11-08",3.3177,3.3898,3.2455,3.3177,277920.0],["1982-11-09",3.3589,3.3898,3.3177,3.3692,156240.0],["1982-11-10",3.431,3.4928,3.3589,3.3795,183120.0],["1982-11-11",3.431,3.5031,3.3589,3.5031,75360.0],["1982-11-12",3.4413,3.5752,3.2971,3.3074,200400.0],["1982-11-15",3.3074,3.3486,3.2661,3.3177,79920.0],["1982-11-16",3.2043,3.3074,3.091,3.2249,335760.0],["1982-11-17",3.2146,3.2455,3.1837,3.2455,1611120.0],["1982-11-18",3.2249,3.2661,3.1734,3.2352,728880.0],["1982-11-19",3.2558,3.2661,3.2352,3.2455,394080.0],["1982-11-22",3.2249,3.2558,3.1837,3.2146,290640.0],["1982-11-23",3.2146,3.2352,3.194,3.2352,295200.0],["1982-11-24",3.2558,3.2971,3.2146,3.2971,158400.0],["1982-11-26",3.3486,3.3795,3.3177,3.3795,222720.0],["1982-11-29",3.3589,3.4001,3.3074,3.3383,213360.0],["1982-11-30",3.4207,3.5134,3.328,3.5134,621360.0],["1982-12-01",3.4825,3.5546,3.4001,3.4825,634320.0],["1982-12-02",3.5134,3.5443,3.4825,3.5237,203520.0],["1982-12-03",3.5546,3.5752,3.5237,3.5237,628800.0],["1982-12-06",3.5443,3.6165,3.4619,3.5958,515040.0],["1982-12-07",3.6474,3.6989,3.5958,3.668,370800.0],["1982-12-08",3.7298,3.7916,3.668,3.7195,545040.0],["1982-12-09",3.6577,3.7195,3.5958,3.6268,349920.0],["1982-12-10",3.6268,3.6577,3.5855,3.6165,272880.0],["1982-12-13",3.5855,3.6062,3.5546,3.5958,344160.0],["1982-12-14",3.5546,3.6886,3.4207,3.4207,195600.0],["1982-12-15",3.3589,3.431,3.2867,3.2971,401280.0],["1982-12-16",3.3177,3.3589,3.2764,3.3589,515520.0],["1982-12-17",3.4104,3.4722,3.3383,3.4413,224640.0],["1982-12-20",3.4722,3.4928,3.4413,3.4619,292800.0],["1982-12-21",3.5237,3.5752,3.4619,3.5443,206640.0],["1982-12-22",3.6062,3.6577,3.5546,3.6062,191760.0],["1982-12-23",3.6474,3.6783,3.6061,3.668,754800.0],["1982-12-27",3.6783,3.7092,3.6371,3.6783,192480.0],["1982-12-28",3.7092,3.7298,3.6783,3.7092,366960.0],["1982-12-29",3.7154,3.7257,3.6947,3.7257,168240.0],["1982-12-30",3.7257,3.7361,3.705,3.7154,287040.0],["1982-12-31",3.7257,3.7361,3.7154,3.7257,188400.0],["1983-01-03",3.6947,3.7464,3.6429,3.6429,805680.0],["1983-01-04",3.5395,3.6222,3.4463,3.5395,421440.0],["1983-01-05",3.6119,3.6843,3.5395,3.6119,368640.0],["1983-01-06",3.7257,3.8396,3.6119,3.8292,422400.0],["1983-01-07",3.7878,3.8396,3.7257,3.7568,561360.0],["1983-01-10",3.7257,3.7671,3.6843,3.7361,166560.0],["1983-01-11",3.705,3.7257,3.6843,3.7257,534240.0],["1983-01-12",3.7775,3.8085,3.7464,3.7982,116160.0],["1983-01-13",3.7257,3.7464,3.705,3.7257,291360.0],["1983-01-14",3.705,3.7464,3.6636,3.6843,398160.0],["1983-01-17",3.6223,3.674,3.5705,3.6016,774960.0],["1983-01-18",3.4981,3.6015,3.3946,3.4981,629760.0],["1983-01-19",3.2807,3.3635,3.1876,3.2911,998640.0],["1983-01-20",3.2807,3.3325,3.229,3.2704,402720.0],["1983-01-21",3.229,3.2807,3.1669,3.1979,246240.0],["1983-01-24",3.0013,3.0634,2.9392,3.0323,643200.0],["1983-01-25",3.1462,3.1876,3.1048,3.1876,458880.0],["1983-01-26",3.1876,3.229,3.1462,3.229,555120.0],["1983-01-27",3.3014,3.3842,3.2083,3.3532,393360.0],["1983-01-28",3.3739,3.4256,3.3118,3.3532,456240.0],["1983-01-31",3.3118,3.3532,3.2704,3.3014,471840.0],["1983-02-01",3.298,3.3394,3.2566,3.2704,154620.0],["1983-02-02",3.2566,3.3394,3.16,3.3394,334980.0],["1983-02-03",3.2842,3.3256,3.229,3.2566,271440.0],["1983-02-04",3.2704,3.298,3.229,3.2566,417240.0],["1983-02-07",3.3394,3.3946,3.2842,3.3532,400500.0],["1983-02-08",3.367,3.4084,3.3118,3.367,169380.0],["1983-02-09",3.367,3.3946,3.3256,3.3946,62820.0],["1983-02-10",3.4222,3.4498,3.3946,3.4498,153360.0],["1983-02-11",3.5188,3.5602,3.4774,3.5188,182160.0],["1983-02-14",3.5602,3.6154,3.4912,3.6016,216360.0],["1983-02-15",3.6429,3.6705,3.6154,3.6292,254880.0],["1983-02-16",3.6291,3.6429,3.6016,3.6016,188280.0],["1983-02-17",3.5878,3.6291,3.5326,3.574,303300.0],["1983-02-18",3.505,3.5878,3.4222,3.4912,1050480.0],["1983-02-22",3.4636,3.4912,3.4222,3.4636,200700.0],["1983-02-23",3.4222,3.4636,3.3808,3.4498,128520.0],["1983-02-24",3.5188,3.5602,3.4636,3.5188,273600.0],["1983-02-25",3.5602,3.6154,3.505,3.5602,327060.0],["1983-02-28",3.5602,3.6016,3.505,3.5326,128340.0],["1983-03-01",3.5878,3.6429,3.5188,3.6429,663120.0],["1983-03-02",3.6016,3.6429,3.5602,3.574,319320.0],["1983-03-03",3.6154,3.6567,3.5602,3.6016,840780.0],["1983-03-04",3.6292,3.6705,3.5878,3.6567,335160.0],["1983-03-07",3.6843,3.7395,3.6153,3.7395,409500.0],["1983-03-08",3.7671,3.8085,3.7119,3.7947,252000.0],["1983-03-09",3.7809,3.8223,3.7257,3.8223,476820.0],["1983-03-10",3.8637,3.9189,3.8085,3.8361,559980.0],["1983-03-11",3.8499,3.8913,3.8085,3.8361,235980.0],["1983-03-14",3.8223,3.8637,3.7809,3.8499,279900.0],["1983-03-15",3.8499,3.8775,3.8085,3.8223,144360.0],["1983-03-16",3.8361,3.8775,3.7809,3.8085,232380.0],["1983-03-17",3.7671,3.8223,3.7119,3.7119,182340.0],["1983-03-18",3.7533,3.7947,3.7119,3.7671,220320.0],["1983-03-21",3.8223,3.8637,3.7671,3.8499,103140.0],["1983-03-22",3.8499,3.8499,3.7533,3.7533,189720.0],["1983-03-23",3.7257,3.8223,3.6981,3.7809,451440.0],["1983-03-24",3.8499,3.8775,3.8085,3.8637,649980.0],["1983-03-25",3.9741,4.1259,3.9465,4.0707,1005120.0],["1983-03-28",4.0873,4.1705,4.0873,4.1428,641340.0],["1983-03-29",4.1566,4.1566,4.0319,4.0458,376740.0],["1983-03-30",4.0458,4.1566,4.0458,4.1566,356580.0],["1983-03-31",4.1982,4.2398,4.1428,4.1566,533160.0],["1983-04-04",4.1843,4.1982,4.1289,4.1566,103320.0],["1983-04-05",4.1705,4.2536,4.1566,4.2398,177480.0],["1983-04-06",4.212,4.212,4.1566,4.212,421200.0],["1983-04-07",4.1982,4.2259,4.1151,4.1289,241740.0],["1983-04-08",4.1289,4.1566,4.0458,4.0873,76320.0],["1983-04-11",4.1289,4.1566,4.1012,4.1566,144720.0],["1983-04-12",4.1705,4.1843,4.1289,4.1843,201780.0],["1983-04-13",4.1982,4.1982,4.1428,4.1705,483300.0],["1983-04-14",4.1982,4.1982,4.1428,4.1705,398520.0],["1983-04-15",4.1843,4.2675,4.1843,4.2536,507780.0],["1983-04-18",4.2952,4.3506,4.2675,4.3229,304920.0],["1983-04-19",4.3229,4.3367,4.2675,4.309,138960.0],["1983-04-20",4.3229,4.3367,4.2813,4.3229,197820.0],["1983-04-21",4.3229,4.3229,4.2398,4.2813,167220.0],["1983-04-22",4.2813,4.3229,4.2813,4.309,129420.0],["1983-04-25",4.2398,4.2813,4.1843,4.1982,139680.0],["1983-04-26",4.2398,4.309,4.1705,4.309,119700.0],["1983-04-27",4.3367,4.3645,4.309,4.3367,221040.0],["1983-04-28",4.3783,4.406,4.3367,4.3922,140220.0],["1983-04-29",4.4199,4.4337,4.3922,4.3922,298440.0],["1983-05-02",4.4199,4.4337,4.3922,4.406,272880.0],["1983-05-03",4.3922,4.406,4.3783,4.3922,172620.0],["1983-05-04",4.3506,4.3922,4.2952,4.2952,226620.0],["1983-05-05",4.309,4.3506,4.2536,4.2952,306900.0],["1983-05-06",4.2952,4.309,4.2398,4.2675,561060.0],["1983-05-09",4.2398,4.2536,4.1566,4.1705,120060.0],["1983-05-10",4.1428,4.2536,4.0735,4.2398,363060.0],["1983-05-11",4.2675,4.309,4.2675,4.309,314820.0],["1983-05-12",4.309,4.309,4.1428,4.212,605340.0],["1983-05-13",4.212,4.2398,4.1566,4.1705,307440.0],["1983-05-16",3.9488,4.0458,3.9211,4.0458,617940.0],["1983-05-17",4.0042,4.0458,3.9626,4.0042,262980.0],["1983-05-18",4.0181,4.0458,3.8657,3.9211,431280.0],["1983-05-19",3.9349,4.0319,3.9072,4.0181,449100.0],["1983-05-20",4.0458,4.0596,3.9626,4.0181,384480.0],["1983-05-23",3.9626,4.1705,3.9626,4.1566,242100.0],["1983-05-24",4.212,4.2675,4.1705,4.2675,385200.0],["1983-05-25",4.2536,4.2813,4.2259,4.2536,202140.0],["1983-05-26",4.2675,4.2952,4.1012,4.1289,186120.0],["1983-05-27",4.1566,4.2398,4.1566,4.1843,167400.0],["1983-05-31",4.1289,4.1843,4.0319,4.1843,276660.0],["1983-06-01",4.212,4.2398,4.1566,4.212,261000.0],["1983-06-02",4.212,4.212,4.0735,4.1289,161280.0],["1983-06-03",4.1012,4.1566,4.0596,4.0735,278100.0],["1983-06-06",4.0596,4.0873,4.0319,4.0458,295380.0],["1983-06-07",4.0735,4.0735,4.0319,4.0596,217800.0],["1983-06-08",4.0458,4.0873,4.0319,4.0596,523620.0],["1983-06-09",4.0458,4.1566,4.0458,4.1289,165780.0],["1983-06-10",4.1428,4.1566,4.0596,4.0596,149940.0],["1983-06-13",4.0596,4.1012,3.8934,3.9488,275580.0],["1983-06-14",3.9765,4.1289,3.9488,4.1289,609300.0],["1983-06-15",4.1566,4.3229,4.1289,4.2813,414900.0],["1983-06-16",4.3506,4.3783,4.3229,4.3645,523440.0],["1983-06-17",4.3229,4.3229,4.2813,4.3229,164520.0],["1983-06-20",4.3229,4.3645,4.1843,4.2398,267840.0],["1983-06-21",4.2536,4.2536,4.1428,4.2536,458820.0],["1983-06-22",4.309,4.3645,4.2536,4.3367,553320.0],["1983-06-23",4.3645,4.3645,4.2813,4.3229,287820.0],["1983-06-24",4.2952,4.3229,4.2536,4.309,126000.0],["1983-06-27",4.3229,4.3229,4.1566,4.212,485820.0],["1983-06-28",4.1566,4.212,4.1012,4.1566,330300.0],["1983-06-29",4.1177,4.2011,4.1038,4.1455,869580.0],["1983-06-30",4.1733,4.1872,4.1038,4.1177,146340.0],["1983-07-01",4.0759,4.1177,4.0342,4.0898,222120.0],["1983-07-05",4.1038,4.1038,4.0064,4.0342,137160.0],["1983-07-06",4.062,4.1594,4.0342,4.1316,227520.0],["1983-07-07",4.1316,4.1455,4.0203,4.0481,242820.0],["1983-07-08",4.0481,4.062,3.9786,3.9786,154080.0],["1983-07-11",3.9925,4.0203,3.9646,3.9925,94140.0],["1983-07-12",4.0064,4.1177,4.0064,4.1038,314280.0],["1983-07-13",4.1038,4.1038,4.0203,4.0342,163440.0],["1983-07-14",4.0342,4.1038,4.0064,4.0064,200880.0],["1983-07-15",4.0203,4.0203,3.9925,3.9925,99180.0],["1983-07-18",4.0342,4.0342,3.9368,3.9646,211680.0],["1983-07-19",3.9507,3.9786,3.8673,3.9229,223740.0],["1983-07-20",3.9368,4.0898,3.9368,4.0064,252000.0],["1983-07-21",3.9786,3.9786,3.909,3.909,239040.0],["1983-07-22",3.8951,3.9368,3.8534,3.8534,290160.0],["1983-07-25",3.8673,3.8951,3.7699,3.8534,240840.0],["1983-07-26",3.909,3.9229,3.8812,3.8812,254880.0],["1983-07-27",3.8951,3.8951,3.6864,3.7282,413280.0],["1983-07-28",3.7282,3.7282,3.5612,3.5612,458640.0],["1983-07-29",3.4499,3.4917,3.4082,3.4221,601920.0],["1983-08-01",3.436,3.4917,3.3387,3.3665,1009980.0],["1983-08-02",3.4221,3.4917,3.4082,3.4221,482400.0],["1983-08-03",3.4499,3.4639,3.4082,3.4639,401760.0],["1983-08-04",3.6169,3.6725,3.4778,3.5056,941580.0],["1983-08-05",3.5056,3.6447,3.4499,3.603,535140.0],["1983-08-08",3.603,3.6169,3.4639,3.5056,358380.0],["1983-08-09",3.5334,3.603,3.5195,3.5473,299160.0],["1983-08-10",3.5751,3.6725,3.4499,3.6447,652500.0],["1983-08-11",3.6586,3.756,3.6447,3.7421,336060.0],["1983-08-12",3.7143,3.7282,3.6169,3.6169,618660.0],["1983-08-15",3.6725,3.7838,3.6725,3.7421,261180.0],["1983-08-16",3.7421,3.7421,3.4499,3.5334,452340.0],["1983-08-17",3.5473,3.5891,3.5334,3.5612,821340.0],["1983-08-18",3.5751,3.603,3.5612,3.5751,714780.0],["1983-08-19",3.5891,3.6308,3.5612,3.5891,164160.0],["1983-08-22",3.7003,3.7003,3.4499,3.4917,329760.0],["1983-08-23",3.4499,3.5056,3.3665,3.436,294660.0],["1983-08-24",3.4499,3.4499,3.3387,3.3526,435240.0],["1983-08-25",3.3804,3.4221,3.3108,3.3387,392040.0],["1983-08-26",3.3108,3.4499,3.3108,3.4082,485100.0],["1983-08-29",3.4082,3.4917,3.3804,3.4778,149580.0],["1983-08-30",3.5056,3.7003,3.5056,3.6864,302400.0],["1983-08-31",3.6864,3.7282,3.6447,3.7003,370440.0],["1983-09-01",3.756,3.8255,3.7282,3.8255,618840.0],["1983-09-02",3.8395,3.9229,3.8255,3.8673,300420.0],["1983-09-06",3.8951,3.9229,3.8116,3.8534,234000.0],["1983-09-07",3.8812,3.8812,3.8255,3.8394,316440.0],["1983-09-08",3.8116,3.8116,3.756,3.7838,214020.0],["1983-09-09",3.7977,3.8394,3.7977,3.8116,108540.0],["1983-09-12",3.8812,3.909,3.6725,3.7003,319140.0],["1983-09-13",3.6725,3.6725,3.5612,3.5612,311760.0],["1983-09-14",3.5891,3.603,3.5334,3.5473,208980.0],["1983-09-15",3.5195,3.5891,3.5056,3.5195,307800.0],["1983-09-16",3.5195,3.6725,3.4639,3.6308,227880.0],["1983-09-19",3.6586,3.7838,3.6308,3.756,209700.0],["1983-09-20",3.8812,3.8951,3.8395,3.8673,208440.0],["1983-09-21",3.8394,3.8673,3.8116,3.8255,334260.0],["1983-09-22",3.8116,3.8255,3.756,3.7977,324900.0],["1983-09-23",3.8116,3.8116,3.6725,3.7282,411480.0],["1983-09-26",3.7282,3.756,3.5891,3.603,306360.0],["1983-09-27",3.5918,3.6058,3.5359,3.5359,685800.0],["1983-09-28",3.5219,3.5499,3.494,3.5219,284580.0],["1983-09-29",3.5499,3.6197,3.5499,3.5778,211500.0],["1983-09-30",3.5778,3.6477,3.5359,3.5499,389700.0],["1983-10-03",3.5638,3.6477,3.5359,3.5918,344700.0],["1983-10-04",3.6197,3.6617,3.6197,3.6337,245340.0],["1983-10-05",3.6477,3.6756,3.6197,3.6617,137340.0],["1983-10-06",3.7595,3.8014,3.6896,3.8014,261000.0],["1983-10-07",3.8853,3.9412,3.8573,3.9412,438480.0],["1983-10-10",3.9272,3.9272,3.7874,3.8433,155340.0],["1983-10-11",3.8992,3.9132,3.8433,3.8573,505800.0],["1983-10-12",3.8713,3.8992,3.8014,3.8294,256680.0],["1983-10-13",3.8294,3.8294,3.7176,3.7315,166500.0],["1983-10-14",3.7315,3.7735,3.6896,3.7176,270900.0],["1983-10-17",3.6896,3.6896,3.5359,3.6058,469260.0],["1983-10-18",3.6197,3.6337,3.5079,3.5079,357840.0],["1983-10-19",3.494,3.494,3.3123,3.3821,695340.0],["1983-10-20",3.4241,3.452,3.3402,3.3402,600300.0],["1983-10-21",3.3542,3.3682,3.0747,3.1585,788400.0],["1983-10-24",3.1166,3.2983,3.1026,3.2005,653580.0],["1983-10-25",3.2284,3.2564,3.1585,3.1725,368460.0],["1983-10-26",3.1585,3.2005,3.0327,3.0327,893520.0],["1983-10-27",3.0467,3.0467,2.879,2.879,849060.0],["1983-10-28",2.9349,3.0048,2.9209,2.9629,735480.0],["1983-10-31",2.9768,3.0048,2.907,2.9209,893700.0],["1983-11-01",2.9629,2.9629,2.6414,2.907,1854900.0],["1983-11-02",2.9349,3.0188,2.907,2.9629,1236960.0],["1983-11-03",2.9768,3.1026,2.907,3.0607,1008180.0],["1983-11-04",3.0607,3.0607,2.9629,3.0327,667620.0],["1983-11-07",3.0467,3.0747,3.0188,3.0188,212940.0],["1983-11-08",3.0327,3.0747,3.0327,3.0467,427500.0],["1983-11-09",3.0607,3.0887,3.0327,3.0607,540360.0],["1983-11-10",3.0887,3.1166,3.0747,3.1166,743400.0],["1983-11-11",3.1166,3.1865,3.1026,3.1725,453960.0],["1983-11-14",3.1865,3.2144,3.1446,3.2144,561060.0],["1983-11-15",3.1865,3.2564,3.1865,3.2005,380160.0],["1983-11-16",3.2144,3.2144,3.1026,3.1585,579240.0],["1983-11-17",3.1306,3.1446,3.0467,3.0607,312300.0],["1983-11-18",3.0887,3.1306,3.0048,3.0467,453060.0],["1983-11-21",3.1026,3.1026,2.9209,2.9629,315000.0],["1983-11-22",3.0188,3.0188,2.9629,2.9768,430740.0],["1983-11-23",2.9908,3.0048,2.9349,2.9629,529740.0],["1983-11-25",2.9629,3.0048,2.9629,2.9908,549720.0],["1983-11-28",3.0048,3.0048,2.9489,3.0048,412560.0],["1983-11-29",3.0048,3.0188,2.879,2.907,843120.0],["1983-11-30",2.907,2.907,2.7812,2.8231,661860.0],["1983-12-01",2.8091,2.865,2.7952,2.8091,477540.0],["1983-12-02",2.7952,2.8091,2.6275,2.6554,560700.0],["1983-12-05",2.6554,2.9489,2.6414,2.6973,788040.0],["1983-12-06",2.7672,2.7952,2.7393,2.7952,509220.0],["1983-12-07",2.865,2.9209,2.8231,2.8511,1146060.0],["1983-12-08",2.8511,2.865,2.7672,2.8371,440100.0],["1983-12-09",2.8371,2.865,2.7952,2.8091,919980.0],["1983-12-12",2.8091,2.8371,2.7672,2.8371,560700.0],["1983-12-13",2.8371,2.9349,2.8091,2.907,578520.0],["1983-12-14",2.907,2.9629,2.7952,2.879,897840.0],["1983-12-15",2.7952,2.8091,2.7113,2.7113,1035360.0],["1983-12-16",2.7393,2.8371,2.7393,2.7952,461160.0],["1983-12-19",2.8091,2.865,2.7952,2.8371,403740.0],["1983-12-20",2.879,2.9209,2.865,2.893,462780.0],["1983-12-21",2.879,2.893,2.8371,2.893,576180.0],["1983-12-22",2.893,2.9349,2.865,2.865,515880.0],["1983-12-23",2.893,2.9349,2.879,2.9349,518040.0],["1983-12-27",2.9629,2.9768,2.893,2.907,432180.0],["1983-12-28",2.8991,2.9272,2.8709,2.9132,311940.0],["1983-12-29",2.9272,2.9554,2.8991,2.9413,492300.0],["1983-12-30",2.9132,2.9554,2.9132,2.9554,441000.0],["1984-01-03",2.9835,3.068,2.9835,3.068,787140.0],["1984-01-04",3.1805,3.2087,3.1524,3.2087,1042740.0],["1984-01-05",3.2087,3.2791,3.2087,3.265,1386000.0],["1984-01-06",3.2931,3.3213,3.2228,3.2368,898020.0],["1984-01-09",3.2509,3.265,3.2087,3.2228,517500.0],["1984-01-10",3.2228,3.2228,3.082,3.082,513900.0],["1984-01-11",3.082,3.1524,3.0398,3.1243,283860.0],["1984-01-12",3.1243,3.2087,3.1102,3.1524,454680.0],["1984-01-13",3.1665,3.2368,3.1524,3.1665,324540.0],["1984-01-16",3.1946,3.1946,3.082,3.0961,153720.0],["1984-01-17",3.0961,3.1946,3.068,3.1946,399060.0],["1984-01-18",3.2087,3.2228,3.0961,3.1383,325260.0],["1984-01-19",3.2087,3.2228,3.1665,3.2087,349740.0],["1984-01-20",3.2228,3.2368,3.1243,3.1383,185040.0],["1984-01-23",3.1524,3.1665,3.0539,3.1102,238320.0],["1984-01-24",3.0961,3.1383,3.0539,3.1383,259020.0],["1984-01-25",3.1524,3.1806,3.1102,3.1524,306900.0],["1984-01-26",3.1806,3.1806,3.1524,3.1524,374220.0],["1984-01-27",3.1946,3.2087,3.1665,3.2087,234180.0],["1984-01-30",3.2509,3.265,3.1524,3.1524,304740.0],["1984-01-31",3.1383,3.2509,3.1243,3.2087,365760.0],["1984-02-01",3.2087,3.3269,3.2087,3.2762,597300.0],["1984-02-02",3.3438,3.4282,3.2425,3.31,267450.0],["1984-02-03",3.3607,3.3776,3.2425,3.2762,247500.0],["1984-02-06",3.2425,3.2425,3.1074,3.1411,524850.0],["1984-02-07",3.1074,3.1918,3.0905,3.158,305700.0],["1984-02-08",3.2087,3.2594,3.158,3.158,226800.0],["1984-02-09",3.158,3.2256,3.1411,3.2087,342150.0],["1984-02-10",3.2256,3.3269,3.2256,3.2931,470250.0],["1984-02-13",3.2594,3.2931,3.2087,3.2425,147000.0],["1984-02-14",3.2425,3.2931,3.2256,3.2931,214950.0],["1984-02-15",3.3269,3.3269,3.1918,3.2425,306450.0],["1984-02-16",3.2594,3.2594,3.1918,3.2594,220500.0],["1984-02-17",3.2594,3.31,3.2087,3.2256,425400.0],["1984-02-21",3.2256,3.2256,3.1749,3.1749,243150.0],["1984-02-22",3.1918,3.2087,3.158,3.158,360000.0],["1984-02-23",3.1243,3.158,3.006,3.1411,206250.0],["1984-02-24",3.1749,3.2931,3.1411,3.2762,340350.0],["1984-02-27",3.2931,3.3269,3.2762,3.3269,402450.0],["1984-02-28",3.2762,3.2931,3.1918,3.2087,336000.0],["1984-02-29",3.2087,3.2425,3.158,3.1918,277350.0],["1984-03-01",3.2087,3.2087,3.1411,3.158,235200.0],["1984-03-02",3.1749,3.2594,3.1749,3.2087,693300.0],["1984-03-05",3.1749,3.2425,3.1749,3.2087,387150.0],["1984-03-06",3.1411,3.2087,3.1074,3.1243,280350.0],["1984-03-07",3.0567,3.0905,2.9892,3.006,295950.0],["1984-03-08",3.006,3.0398,2.9892,3.0229,270000.0],["1984-03-09",2.9892,3.0567,2.9047,2.9554,640800.0],["1984-03-12",2.9554,3.0567,2.9385,3.0567,366000.0],["1984-03-13",3.0398,3.2594,3.0398,3.2256,676950.0],["1984-03-14",3.1411,3.2594,3.1411,3.2256,283350.0],["1984-03-15",3.2425,3.3269,3.2256,3.2594,289650.0],["1984-03-16",3.3438,3.3776,3.2931,3.31,366000.0],["1984-03-19",3.2762,3.2762,3.2087,3.2425,245100.0],["1984-03-20",3.2594,3.31,3.2425,3.2762,363450.0],["1984-03-21",3.2931,3.2931,3.2256,3.2425,270750.0],["1984-03-22",3.1918,3.2087,3.1074,3.1411,371400.0],["1984-03-23",3.158,3.1918,3.1411,3.1918,400050.0],["1984-03-26",3.158,3.2931,3.158,3.2594,285000.0],["1984-03-27",3.2458,3.2967,3.2458,3.2967,127950.0],["1984-03-28",3.3137,3.3817,3.3137,3.3647,229200.0],["1984-03-29",3.3987,3.3987,3.3477,3.3817,393450.0],["1984-03-30",3.3477,3.3817,3.3477,3.3817,138300.0],["1984-04-02",3.4157,3.4157,3.3817,3.4157,261000.0],["1984-04-03",3.3987,3.3987,3.2798,3.3137,187500.0],["1984-04-04",3.2798,3.3647,3.2628,3.2967,75900.0],["1984-04-05",3.2967,3.3477,3.1948,3.1948,210750.0],["1984-04-06",3.1438,3.2628,3.1438,3.2628,238950.0],["1984-04-09",3.2458,3.2967,3.1948,3.2798,50250.0],["1984-04-10",3.2798,3.2967,3.2458,3.2458,121050.0],["1984-04-11",3.2288,3.2628,3.2118,3.2288,198450.0],["1984-04-12",3.2288,3.2798,3.1948,3.2628,450000.0],["1984-04-13",3.2798,3.3647,3.2628,3.3307,474150.0],["1984-04-16",3.2967,3.2967,3.2288,3.2798,222750.0],["1984-04-17",3.2967,3.3647,3.2628,3.3307,625650.0],["1984-04-18",3.3307,3.3817,3.2967,3.3477,350100.0],["1984-04-19",3.3307,3.4157,3.3307,3.3817,660450.0],["1984-04-23",3.3647,3.3817,3.3307,3.3477,132600.0],["1984-04-24",3.3817,3.6026,3.3477,3.5686,534300.0],["1984-04-25",3.6026,3.6196,3.5686,3.6026,738300.0],["1984-04-26",3.6026,3.7046,3.6026,3.6876,523650.0],["1984-04-27",3.6706,3.7386,3.6706,3.7046,367050.0],["1984-04-30",3.7216,3.7726,3.7216,3.7386,282900.0],["1984-05-01",3.7556,3.8405,3.7046,3.7386,615450.0],["1984-05-02",3.7386,3.7386,3.6706,3.6876,421050.0],["1984-05-03",3.7216,3.7556,3.7046,3.7386,594900.0],["1984-05-04",3.7386,3.8405,3.6876,3.6876,1149450.0],["1984-05-07",3.6196,3.6706,3.5686,3.6196,465150.0],["1984-05-08",3.5856,3.7726,3.5686,3.7726,894300.0],["1984-05-09",3.7386,3.7726,3.6366,3.6536,410400.0],["1984-05-10",3.6706,3.7216,3.6536,3.6536,761400.0],["1984-05-11",3.6026,3.6706,3.5856,3.6536,302100.0],["1984-05-14",3.6026,3.6366,3.5686,3.5856,240150.0],["1984-05-15",3.6026,3.6366,3.5686,3.6196,808800.0],["1984-05-16",3.6026,3.6026,3.5686,3.5686,862500.0],["1984-05-17",3.5686,3.5856,3.4497,3.5007,1263450.0],["1984-05-18",3.5007,3.5177,3.4837,3.5177,595500.0],["1984-05-21",3.5007,3.6876,3.5007,3.6366,458400.0],["1984-05-22",3.5856,3.6026,3.5177,3.5347,390600.0],["1984-05-23",3.5347,3.5686,3.4837,3.5177,381450.0],["1984-05-24",3.4837,3.5347,3.4327,3.4667,533550.0],["1984-05-25",3.4497,3.5347,3.4497,3.5007,190200.0],["1984-05-29",3.5007,3.5347,3.4157,3.4497,373050.0],["1984-05-30",3.4327,3.5516,3.3477,3.4667,597900.0],["1984-05-31",3.4837,3.5177,3.4497,3.5177,262050.0],["1984-06-01",3.4837,3.6196,3.4837,3.6196,640350.0],["1984-06-04",3.7046,3.7896,3.6876,3.7216,689250.0],["1984-06-05",3.6536,3.6876,3.5686,3.5856,1130250.0],["1984-06-06",3.6196,3.6366,3.5516,3.6366,345300.0],["1984-06-07",3.6196,3.6536,3.6026,3.6366,545700.0],["1984-06-08",3.6196,3.6536,3.5856,3.5856,367500.0],["1984-06-11",3.6026,3.6026,3.5517,3.5517,302250.0],["1984-06-12",3.5517,3.5686,3.5177,3.5686,187350.0],["1984-06-13",3.6026,3.7216,3.6026,3.7046,494250.0],["1984-06-14",3.6706,3.6876,3.6196,3.6366,244650.0],["1984-06-15",3.6536,3.6536,3.6026,3.6366,260100.0],["1984-06-18",3.6196,3.7896,3.6026,3.7896,510150.0],["1984-06-19",3.7726,3.9085,3.7726,3.8745,950400.0],["1984-06-20",3.7896,3.8915,3.7556,3.8915,666150.0],["1984-06-21",3.8745,3.8915,3.7386,3.7726,404100.0],["1984-06-22",3.7046,3.7386,3.5856,3.6876,1043700.0],["1984-06-25",3.7046,3.7216,3.6536,3.6706,222750.0],["1984-06-26",3.6536,3.6876,3.6196,3.6706,260250.0],["1984-06-27",3.6569,3.7082,3.6228,3.6228,244950.0],["1984-06-28",3.6398,3.6398,3.6057,3.6398,145350.0],["1984-06-29",3.6228,3.674,3.5715,3.6398,344250.0],["1984-07-02",3.6228,3.6398,3.5544,3.6228,198900.0],["1984-07-03",3.5886,3.6398,3.5886,3.6398,165150.0],["1984-07-05",3.6057,3.6569,3.6057,3.6398,296850.0],["1984-07-06",3.6057,3.6228,3.5544,3.5544,306150.0],["1984-07-09",3.5544,3.5886,3.486,3.5373,348150.0],["1984-07-10",3.5544,3.5886,3.5373,3.5715,257250.0],["1984-07-11",3.5886,3.6569,3.5715,3.6057,190500.0],["1984-07-12",3.5715,3.6228,3.5031,3.6057,194550.0],["1984-07-13",3.6398,3.6398,3.5715,3.6057,190800.0],["1984-07-16",3.6057,3.6057,3.5544,3.5544,284250.0],["1984-07-17",3.6057,3.674,3.5715,3.674,240150.0],["1984-07-18",3.674,3.6911,3.6398,3.6569,165000.0],["1984-07-19",3.674,3.674,3.5886,3.6569,122550.0],["1984-07-20",3.5886,3.6057,3.5202,3.5373,209550.0],["1984-07-23",3.5031,3.6057,3.4861,3.5715,405600.0],["1984-07-24",3.5544,3.6228,3.5373,3.5373,270300.0],["1984-07-25",3.5031,3.6398,3.5031,3.6228,504900.0],["1984-07-26",3.6057,3.7253,3.6057,3.7082,372150.0],["1984-07-27",3.7253,3.7595,3.7253,3.7424,372300.0],["1984-07-30",3.7936,3.8449,3.7766,3.7766,198600.0],["1984-07-31",3.8107,3.8449,3.7424,3.7766,343350.0],["1984-08-01",3.7936,3.8962,3.7766,3.8107,537750.0],["1984-08-02",3.8791,3.9987,3.8791,3.9474,915750.0],["1984-08-03",3.9645,4.1012,3.8962,4.0841,1651500.0],["1984-08-06",4.0841,4.3063,4.05,4.255,1418100.0],["1984-08-07",4.1012,4.2379,4.1012,4.1867,568500.0],["1984-08-08",4.2379,4.2379,4.0841,4.1012,315450.0],["1984-08-09",4.0329,4.2721,4.0329,4.2379,564750.0],["1984-08-10",4.443,4.5114,4.255,4.3576,858150.0],["1984-08-13",4.2892,4.4259,4.255,4.4088,542250.0],["1984-08-14",4.4601,4.4601,4.3234,4.3576,444150.0],["1984-08-15",4.3063,4.3576,4.255,4.3405,432000.0],["1984-08-16",4.3576,4.4088,4.3234,4.3746,401250.0],["1984-08-17",4.3747,4.3917,4.1525,4.2209,502500.0],["1984-08-20",4.255,4.3405,4.2038,4.3405,378750.0],["1984-08-21",4.3746,4.3917,4.2892,4.3063,382500.0],["1984-08-22",4.2721,4.3746,4.2721,4.2892,601800.0],["1984-08-23",4.2721,4.3576,4.2721,4.3234,314550.0],["1984-08-24",4.3234,4.3576,4.3063,4.3063,185550.0],["1984-08-27",4.2721,4.2892,4.1696,4.255,222900.0],["1984-08-28",4.255,4.3063,4.2209,4.3063,224400.0],["1984-08-29",4.3063,4.3576,4.3063,4.3405,701100.0],["1984-08-30",4.3405,4.3405,4.2721,4.2892,462450.0],["1984-08-31",4.2721,4.2892,4.255,4.255,213300.0],["1984-09-04",4.0329,4.0841,3.9645,3.9816,579900.0],["1984-09-05",3.9133,4.0841,3.9133,4.0841,662250.0],["1984-09-06",4.0671,4.1183,3.9816,4.0329,234450.0],["1984-09-07",4.0671,4.0841,3.9987,4.05,160350.0],["1984-09-10",4.05,4.05,3.9816,3.9816,317250.0],["1984-09-11",3.9987,4.0158,3.8791,3.8962,340650.0],["1984-09-12",3.8962,3.8962,3.7595,3.7595,345450.0],["1984-09-13",3.7595,3.9474,3.7595,3.9303,455250.0],["1984-09-14",4.0158,4.05,3.9303,3.9645,323100.0],["1984-09-17",3.9645,4.0841,3.9303,4.0841,235050.0],["1984-09-18",4.0841,4.1012,3.8278,3.8278,914250.0],["1984-09-19",3.8449,3.8791,3.8278,3.8791,645300.0],["1984-09-20",3.7424,3.7936,3.6911,3.7595,219750.0],["1984-09-21",3.7595,3.7766,3.6057,3.6057,324600.0],["1984-09-24",3.6228,3.674,3.5715,3.5886,542700.0],["1984-09-25",3.5886,3.7082,3.5886,3.6911,402000.0],["1984-09-26",3.7082,3.7253,3.674,3.6911,309150.0],["1984-09-27",3.6774,3.6945,3.643,3.643,139650.0],["1984-09-28",3.6774,3.7117,3.6258,3.6258,197400.0],["1984-10-01",3.643,3.6602,3.5399,3.5743,397350.0],["1984-10-02",3.5743,3.643,3.5399,3.5743,151500.0],["1984-10-03",3.5743,3.6086,3.4024,3.5055,936150.0],["1984-10-04",3.4883,3.5571,3.3681,3.4712,675600.0],["1984-10-05",3.4712,3.5227,3.3165,3.3852,387450.0],["1984-10-08",3.3681,3.3681,3.2993,3.3509,303750.0],["1984-10-09",3.3509,3.4196,3.2821,3.3165,345000.0],["1984-10-10",3.3337,3.3681,3.2993,3.3509,568350.0],["1984-10-11",3.4196,3.4883,3.4024,3.454,559050.0],["1984-10-12",3.454,3.5743,3.454,3.5399,232500.0],["1984-10-15",3.5399,3.6258,3.5055,3.5399,158700.0],["1984-10-16",3.5571,3.5743,3.5227,3.5227,148950.0],["1984-10-17",3.5399,3.5399,3.454,3.4883,325200.0],["1984-10-18",3.4883,3.5914,3.3852,3.5914,689850.0],["1984-10-19",3.5914,3.7461,3.5914,3.6945,621000.0],["1984-10-22",3.6945,3.7117,3.6258,3.6258,154650.0],["1984-10-23",3.643,3.6774,3.6258,3.643,221550.0],["1984-10-24",3.6258,3.6258,3.5399,3.5571,317550.0],["1984-10-25",3.5571,3.6086,3.5227,3.5571,289500.0],["1984-10-26",3.5055,3.5399,3.4712,3.5055,154500.0],["1984-10-29",3.4883,3.5399,3.4024,3.4368,381450.0],["1984-10-30",3.4024,3.5055,3.3509,3.4712,811500.0],["1984-10-31",3.4368,3.4883,3.4196,3.4368,320250.0],["1984-11-01",3.3852,3.4368,3.3681,3.3681,523200.0],["1984-11-02",3.3852,3.4368,3.3681,3.4368,297450.0],["1984-11-05",3.4368,3.5227,3.4368,3.5227,217950.0],["1984-11-06",3.5227,3.5743,3.4368,3.5399,643350.0],["1984-11-07",3.5571,3.5914,3.5055,3.5571,477750.0],["1984-11-08",3.5055,3.5571,3.4712,3.5055,300450.0],["1984-11-09",3.5399,3.5571,3.454,3.4712,176700.0],["1984-11-12",3.4883,3.5055,3.4712,3.5055,141300.0],["1984-11-13",3.4883,3.5055,3.454,3.4712,149550.0],["1984-11-14",3.454,3.4712,3.3852,3.4368,229500.0],["1984-11-15",3.4196,3.4368,3.2649,3.4024,407400.0],["1984-11-16",3.4024,3.4196,3.3681,3.4024,370800.0],["1984-11-19",3.3681,3.3852,3.2821,3.3165,332700.0],["1984-11-20",3.2993,3.3337,3.2993,3.3165,189900.0],["1984-11-21",3.3337,3.3681,3.3165,3.3337,177000.0],["1984-11-23",3.3681,3.4024,3.3337,3.3681,460500.0],["1984-11-26",3.3681,3.3681,3.2993,3.3165,421350.0],["1984-11-27",3.2993,3.3337,3.2478,3.2993,738600.0],["1984-11-28",3.2993,3.3509,3.2649,3.2821,649650.0],["1984-11-29",3.2649,3.3337,3.2649,3.2649,849150.0],["1984-11-30",3.2821,3.2821,3.2134,3.2306,362400.0],["1984-12-03",3.2649,3.2993,3.2478,3.2821,467250.0],["1984-12-04",3.2821,3.3337,3.2821,3.2993,446250.0],["1984-12-05",3.2993,3.3509,3.2649,3.2993,531450.0],["1984-12-06",3.3165,3.3852,3.3165,3.3509,151350.0],["1984-12-07",3.3337,3.3681,3.2821,3.2993,251700.0],["1984-12-10",3.2821,3.3509,3.2649,3.2993,241050.0],["1984-12-11",3.3165,3.3681,3.2993,3.3509,439800.0],["1984-12-12",3.3337,3.3852,3.3337,3.3509,231450.0],["1984-12-13",3.3681,3.4196,3.3681,3.4196,245850.0],["1984-12-14",3.3852,3.4712,3.3852,3.4368,393000.0],["1984-12-17",3.454,3.4712,3.4368,3.454,355650.0],["1984-12-18",3.454,3.4712,3.3681,3.4024,567450.0],["1984-12-19",3.4196,3.4712,3.4024,3.4712,855600.0],["1984-12-20",3.4883,3.4883,3.4368,3.4368,380700.0],["1984-12-21",3.4368,3.4712,3.4196,3.454,461700.0],["1984-12-24",3.454,3.4712,3.4368,3.454,174150.0],["1984-12-26",3.4196,3.454,3.4196,3.4368,286950.0],["1984-12-27",3.4368,3.4368,3.2649,3.2993,476850.0],["1984-12-28",3.2882,3.3055,3.1671,3.2017,829950.0],["1984-12-31",3.1844,3.2882,3.1844,3.2536,327150.0],["1985-01-02",3.2363,3.2536,3.1671,3.1671,609150.0],["1985-01-03",3.1671,3.219,3.1671,3.1844,386700.0],["1985-01-04",3.2017,3.2017,3.1325,3.1498,232050.0],["1985-01-07",3.1498,3.1844,3.0806,3.0979,417300.0],["1985-01-08",3.1152,3.1325,3.0286,3.0633,540600.0],["1985-01-09",3.0633,3.1498,3.0286,3.1498,567450.0],["1985-01-10",3.1844,3.3575,3.1498,3.3575,515100.0],["1985-01-11",3.4094,3.4267,3.3575,3.4267,477600.0],["1985-01-14",3.3921,3.5132,3.3748,3.4786,619650.0],["1985-01-15",3.5305,3.5478,3.4267,3.4786,653400.0],["1985-01-16",3.5132,3.5651,3.4959,3.5478,519000.0],["1985-01-17",3.5305,3.5651,3.4613,3.4959,550050.0],["1985-01-18",3.4959,3.5478,3.4959,3.5478,433350.0],["1985-01-21",3.5824,3.7382,3.5824,3.7382,715350.0],["1985-01-22",3.7728,3.8767,3.7555,3.8247,1222050.0],["1985-01-23",3.8247,3.8594,3.7901,3.8594,353250.0],["1985-01-24",3.8421,3.8594,3.7382,3.7555,313800.0],["1985-01-25",3.7382,3.8074,3.7382,3.7901,224100.0],["1985-01-28",3.8074,3.8247,3.7382,3.7901,236700.0],["1985-01-29",3.7728,3.7901,3.7209,3.7901,255450.0],["1985-01-30",3.8594,3.8594,3.8074,3.8594,532950.0],["1985-01-31",3.8247,3.8421,3.7901,3.8421,306750.0],["1985-02-01",3.8247,3.8767,3.7901,3.8594,498750.0],["1985-02-04",3.842,3.9805,3.8247,3.9805,430050.0],["1985-02-05",3.9805,3.9978,3.9459,3.9978,507900.0],["1985-02-06",3.9978,4.0843,3.9805,4.0497,531750.0],["1985-02-07",4.0151,4.1882,4.0151,4.1882,733050.0],["1985-02-08",4.1709,4.1709,4.067,4.119,462750.0],["1985-02-11",4.119,4.119,4.0324,4.0497,368400.0],["1985-02-12",3.9805,4.0151,3.8767,3.9978,809400.0],["1985-02-13",4.0151,4.1363,3.9978,4.119,518100.0],["1985-02-14",4.1536,4.2401,4.119,4.1709,1434300.0],["1985-02-15",4.1536,4.2228,4.1536,4.2055,693150.0],["1985-02-19",4.1882,4.2574,4.1709,4.2401,198150.0],["1985-02-20",4.2228,4.2747,4.2055,4.2228,447900.0],["1985-02-21",4.1882,4.1882,4.119,4.1536,1074600.0],["1985-02-22",4.119,4.1363,3.9805,4.0151,389550.0],["1985-02-25",3.9459,4.0497,3.9459,4.0324,336150.0],["1985-02-26",4.0497,4.1709,4.0497,4.1536,449100.0],["1985-02-27",4.119,4.1363,4.0151,4.0497,586950.0],["1985-02-28",4.0324,4.0497,3.9805,4.0324,211950.0],["1985-03-01",4.0324,4.2055,4.0324,4.1536,819600.0],["1985-03-04",4.1363,4.1536,4.0324,4.1016,299400.0],["1985-03-05",4.119,4.2228,4.1016,4.1363,442500.0],["1985-03-06",4.1363,4.1363,3.9805,4.0151,195300.0],["1985-03-07",4.0151,4.1016,3.9978,4.0497,111750.0],["1985-03-08",4.067,4.0843,4.0151,4.0324,185700.0],["1985-03-11",3.9978,4.0151,3.9113,3.9632,206550.0],["1985-03-12",3.9286,4.0497,3.894,3.9805,355800.0],["1985-03-13",3.9805,4.0497,3.9805,4.0151,309150.0],["1985-03-14",3.9978,4.0324,3.9632,3.9978,267150.0],["1985-03-15",3.9632,4.0151,3.9632,3.9978,219750.0],["1985-03-18",3.9805,3.9805,3.8074,3.8594,361200.0],["1985-03-19",3.8247,3.842,3.7209,3.7901,622050.0],["1985-03-20",3.8247,3.8247,3.7555,3.7901,234000.0],["1985-03-21",3.8247,3.9113,3.8074,3.8767,436050.0],["1985-03-22",3.894,3.9459,3.8767,3.9113,326700.0],["1985-03-25",3.894,3.9286,3.894,3.9113,220350.0],["1985-03-26",3.9286,3.9286,3.894,3.9113,248100.0],["1985-03-27",3.9524,3.9698,3.935,3.9698,194550.0],["1985-03-28",3.9524,4.0742,3.9524,4.0394,480600.0],["1985-03-29",4.0742,4.1091,4.022,4.1091,267450.0],["1985-04-01",4.0917,4.0917,4.0568,4.0917,522150.0],["1985-04-02",4.1265,4.1265,4.022,4.0742,274050.0],["1985-04-03",4.0394,4.0568,3.935,3.9698,267900.0],["1985-04-04",3.935,3.9698,3.9001,3.935,241050.0],["1985-04-08",3.935,3.9524,3.7957,3.7957,238500.0],["1985-04-09",3.7957,3.8479,3.7434,3.7783,254400.0],["1985-04-10",3.7783,3.8653,3.7783,3.8479,176100.0],["1985-04-11",3.8305,3.9872,3.8305,3.9175,616350.0],["1985-04-12",3.935,3.9698,3.9175,3.935,261600.0],["1985-04-15",3.9175,3.935,3.8827,3.9175,92850.0],["1985-04-16",3.8827,3.9524,3.8653,3.9175,189300.0],["1985-04-17",3.9175,3.9524,3.8827,3.935,136800.0],["1985-04-18",3.9698,4.022,3.935,3.9872,524550.0],["1985-04-19",3.9872,4.1265,3.9524,3.9872,129600.0],["1985-04-22",4.0046,4.0046,3.9524,4.0046,82050.0],["1985-04-23",4.0394,4.1091,4.022,4.0742,377400.0],["1985-04-24",4.0917,4.0917,3.9524,4.0046,256350.0],["1985-04-25",3.9524,4.0394,3.935,4.022,340050.0],["1985-04-26",4.0394,4.0917,3.9872,4.0046,254850.0],["1985-04-29",4.022,4.022,3.8653,3.9175,317100.0],["1985-04-30",3.9175,3.9175,3.7783,3.8653,400200.0],["1985-05-01",3.8479,3.8479,3.7957,3.8305,266850.0],["1985-05-02",3.7957,3.8305,3.7434,3.7608,235500.0],["1985-05-03",3.7434,3.8305,3.7434,3.7957,479850.0],["1985-05-06",3.8131,3.8479,3.6912,3.7434,326400.0],["1985-05-07",3.7434,3.8653,3.726,3.8653,286050.0],["1985-05-08",3.9001,4.022,3.8827,3.9698,419250.0],["1985-05-09",3.935,4.0046,3.9175,4.0046,485700.0],["1985-05-10",4.0394,4.1787,4.0394,4.1439,1204200.0],["1985-05-13",4.1613,4.1961,4.1265,4.1265,421500.0],["1985-05-14",4.1439,4.1613,4.1091,4.1439,386100.0],["1985-05-15",4.1613,4.2135,4.1439,4.1787,886050.0],["1985-05-16",4.1787,4.2135,4.1613,4.1787,621600.0],["1985-05-17",4.1787,4.2309,4.1787,4.1787,706950.0],["1985-05-20",4.2309,4.2484,4.1961,4.2484,571200.0],["1985-05-21",4.2135,4.2658,4.1961,4.2484,789150.0],["1985-05-22",4.2484,4.2832,4.2309,4.2832,411150.0],["1985-05-23",4.2832,4.318,4.2658,4.318,624750.0],["1985-05-24",4.318,4.3528,4.2135,4.3006,487500.0],["1985-05-28",4.3354,4.4051,4.3354,4.3702,775650.0],["1985-05-29",4.3702,4.5618,4.3528,4.4225,378000.0],["1985-05-30",4.4225,4.4921,4.4051,4.4399,837900.0],["1985-05-31",4.4573,4.6314,4.4399,4.5966,1080750.0],["1985-06-03",4.6488,4.6836,4.614,4.6662,833850.0],["1985-06-04",4.6836,4.7185,4.6488,4.6836,678750.0],["1985-06-05",4.7185,4.7881,4.7185,4.7533,1139700.0],["1985-06-06",4.7359,4.7881,4.6662,4.7707,732000.0],["1985-06-07",4.7533,4.8055,4.7359,4.7707,850050.0],["1985-06-10",4.7707,4.7707,4.5792,4.6488,502500.0],["1985-06-11",4.6836,4.701,4.6488,4.6662,410700.0],["1985-06-12",4.6836,4.7185,4.6314,4.6836,363600.0],["1985-06-13",4.6662,4.6836,4.5618,4.5618,432750.0],["1985-06-14",4.6314,4.6314,4.5792,4.614,311100.0],["1985-06-17",4.5792,4.5792,4.4399,4.4921,421050.0],["1985-06-18",4.4921,4.5443,4.4051,4.4225,538350.0],["1985-06-19",4.3876,4.6314,4.3876,4.5618,767250.0],["1985-06-20",4.5966,4.5966,4.5269,4.5618,333600.0],["1985-06-21",4.5966,4.7011,4.5792,4.7011,298050.0],["1985-06-24",4.6662,4.7185,4.6488,4.7011,301350.0],["1985-06-25",4.7011,4.7011,4.5444,4.5444,729750.0],["1985-06-26",4.5269,4.6836,4.5269,4.6836,565650.0],["1985-06-27",4.7424,4.7599,4.7074,4.7424,584100.0],["1985-06-28",4.7424,4.7424,4.6199,4.7249,400200.0],["1985-07-01",4.6899,4.7074,4.6199,4.7074,282750.0],["1985-07-02",4.7249,4.7424,4.7074,4.7249,211350.0],["1985-07-03",4.7074,4.7249,4.6724,4.6899,93600.0],["1985-07-05",4.7249,4.7599,4.6899,4.7424,102750.0],["1985-07-08",4.7249,4.7424,4.6899,4.7424,153000.0],["1985-07-09",4.7424,4.7424,4.6724,4.6899,182400.0],["1985-07-10",4.6724,4.6899,4.5674,4.6199,363450.0],["1985-07-11",4.6199,4.6724,4.6199,4.6549,555600.0],["1985-07-12",4.6724,4.7774,4.6724,4.7774,580350.0],["1985-07-15",4.7599,4.8124,4.7249,4.7949,191250.0],["1985-07-16",4.8299,4.8824,4.7949,4.8649,706350.0],["1985-07-17",4.8824,4.8999,4.8299,4.8649,1463850.0],["1985-07-18",4.8649,4.8999,4.8299,4.8474,912900.0],["1985-07-19",4.8474,5.0049,4.8474,5.0049,814500.0],["1985-07-22",5.0049,5.1449,4.8999,4.9524,675750.0],["1985-07-23",4.9349,5.0399,4.9174,4.9524,766800.0],["1985-07-24",4.9174,4.9349,4.8474,4.8649,631200.0],["1985-07-25",4.8824,4.8999,4.7249,4.7599,325200.0],["1985-07-26",4.7424,4.7774,4.6724,4.7249,326400.0],["1985-07-29",4.7599,4.7599,4.5499,4.5499,239700.0],["1985-07-30",4.5499,4.6374,4.4974,4.6199,310800.0],["1985-07-31",4.6199,4.6899,4.6199,4.6374,211500.0],["1985-08-01",4.6549,4.7074,4.6199,4.6199,555750.0],["1985-08-02",4.5849,4.5849,4.5499,4.5849,101400.0],["1985-08-05",4.5674,4.5674,4.4624,4.4799,337950.0],["1985-08-06",4.5149,4.5324,4.3574,4.4099,386100.0],["1985-08-07",4.4099,4.4449,4.3399,4.3574,465900.0],["1985-08-08",4.3749,4.4624,4.3399,4.4624,529500.0],["1985-08-09",4.4624,4.5149,4.4624,4.4974,216450.0],["1985-08-12",4.4799,4.4974,4.4449,4.4799,62100.0],["1985-08-13",4.4624,4.5499,4.4624,4.5149,320550.0],["1985-08-14",4.5674,4.6024,4.5499,4.5674,483900.0],["1985-08-15",4.5674,4.5849,4.3749,4.3924,389400.0],["1985-08-16",4.3924,4.3924,4.3224,4.3399,276450.0],["1985-08-19",4.3749,4.4099,4.3574,4.3574,102600.0],["1985-08-20",4.3574,4.3924,4.3574,4.3924,183750.0],["1985-08-21",4.3749,4.4099,4.3574,4.4099,227700.0],["1985-08-22",4.4099,4.4799,4.2524,4.2524,429600.0],["1985-08-23",4.2174,4.2174,4.1649,4.1999,510300.0],["1985-08-26",4.2349,4.2699,4.1824,4.2524,198600.0],["1985-08-27",4.2699,4.2874,4.2524,4.2874,153000.0],["1985-08-28",4.2699,4.3924,4.2174,4.3924,233550.0],["1985-08-29",4.3924,4.3924,4.3399,4.3574,126300.0],["1985-08-30",4.3924,4.3924,4.2874,4.3399,156900.0],["1985-09-03",4.3049,4.3399,4.2524,4.2699,139200.0],["1985-09-04",4.2699,4.2874,4.1999,4.2349,172200.0],["1985-09-05",4.1999,4.2349,4.1474,4.1474,239550.0],["1985-09-06",4.1824,4.2699,4.1649,4.2699,153600.0],["1985-09-09",4.3049,4.3399,4.2874,4.3224,223350.0],["1985-09-10",4.3049,4.3224,4.2174,4.2349,222450.0],["1985-09-11",4.2349,4.2349,4.1474,4.1649,202200.0],["1985-09-12",4.1649,4.1824,4.1299,4.1299,158700.0],["1985-09-13",4.1124,4.1299,3.9899,4.0074,297150.0],["1985-09-16",4.0074,4.0074,3.9374,3.9724,312000.0],["1985-09-17",3.9724,3.9724,3.78,3.78,701700.0],["1985-09-18",3.815,3.955,3.815,3.955,641100.0],["1985-09-19",4.0075,4.0774,3.99,4.0599,218550.0],["1985-09-20",4.0249,4.1299,4.0249,4.1124,315900.0],["1985-09-23",4.1999,4.2174,4.1474,4.1999,468600.0],["1985-09-24",4.1649,4.1824,4.0774,4.1124,261000.0],["1985-09-25",4.0774,4.1124,4.025,4.0599,231450.0],["1985-09-26",4.0074,4.0249,3.9024,3.92,679800.0],["1985-09-30",3.9439,3.9615,3.9263,3.9615,238650.0],["1985-10-01",3.9439,4.0847,3.9439,4.0495,382650.0],["1985-10-02",3.7678,3.7678,3.5918,3.627,2751000.0],["1985-10-03",3.6446,3.715,3.6446,3.6974,1560000.0],["1985-10-04",3.6974,3.7854,3.6798,3.7678,1097400.0],["1985-10-07",3.7678,3.8206,3.715,3.8206,553200.0],["1985-10-08",3.8206,3.8735,3.7326,3.7502,1510500.0],["1985-10-09",3.8206,3.8206,3.6798,3.6974,1272900.0],["1985-10-10",3.7502,3.8559,3.715,3.8559,867600.0],["1985-10-11",3.8559,3.9087,3.8383,3.9087,768300.0],["1985-10-14",3.8735,4.0495,3.8735,4.0319,272100.0],["1985-10-15",4.0143,4.0495,3.9791,4.0143,510000.0],["1985-10-16",4.0143,4.0143,3.9263,3.9439,862800.0],["1985-10-17",3.9263,4.0495,3.9087,3.9967,389850.0],["1985-10-18",4.0319,4.0319,3.9263,3.9967,511500.0],["1985-10-21",3.9967,3.9967,3.9263,3.9263,229200.0],["1985-10-22",3.9263,3.9791,3.9263,3.9791,526950.0],["1985-10-23",3.9791,3.9967,3.9439,3.9791,468300.0],["1985-10-24",3.9791,4.0143,3.9791,3.9967,517350.0],["1985-10-25",3.9791,3.9967,3.9439,3.9439,124500.0],["1985-10-28",3.9439,3.9439,3.8735,3.8735,366750.0],["1985-10-29",3.8735,3.9087,3.803,3.8206,680250.0],["1985-10-30",3.803,3.803,3.6974,3.6974,761850.0],["1985-10-31",3.7502,3.7502,3.6798,3.715,336900.0],["1985-11-01",3.6974,3.7502,3.6446,3.7502,477300.0],["1985-11-04",3.7326,3.7678,3.6974,3.7678,375600.0],["1985-11-05",3.7854,3.803,3.6974,3.7326,307200.0],["1985-11-06",3.7502,3.803,3.7326,3.803,558150.0],["1985-11-07",3.7854,3.9087,3.7854,3.8559,481200.0],["1985-11-08",3.8735,3.9087,3.8206,3.8911,412950.0],["1985-11-11",3.8911,3.9967,3.8559,3.9615,624450.0],["1985-11-12",3.9967,4.0495,3.9791,4.0319,842100.0],["1985-11-13",4.0143,4.0495,3.9967,4.0319,319200.0],["1985-11-14",3.9967,4.0143,3.9087,3.9615,489300.0],["1985-11-15",3.9263,3.9791,3.8911,3.9439,398850.0],["1985-11-18",3.9439,4.0143,3.9263,3.9439,236550.0],["1985-11-19",3.9439,3.9439,3.8911,3.9439,649350.0],["1985-11-20",3.9615,3.9791,3.9087,3.9263,242400.0],["1985-11-21",3.8911,3.9615,3.8911,3.9439,294450.0],["1985-11-22",3.9263,4.0143,3.9263,3.9439,267450.0],["1985-11-25",3.9087,3.9615,3.8559,3.9263,581250.0],["1985-11-26",3.8911,3.9439,3.7326,3.803,507150.0],["1985-11-27",3.803,3.8735,3.7854,3.8206,963450.0],["1985-11-29",3.8383,3.8559,3.803,3.8559,363750.0],["1985-12-02",3.8383,3.8735,3.7502,3.8206,584400.0],["1985-12-03",3.7678,3.9263,3.7326,3.7678,761850.0],["1985-12-04",3.7502,3.8911,3.7502,3.8735,847050.0],["1985-12-05",3.9087,3.9791,3.8559,3.9791,624900.0],["1985-12-06",3.9439,3.9791,3.8383,3.9791,372600.0],["1985-12-09",4.0143,4.0671,3.9791,4.0671,451800.0],["1985-12-10",4.0495,4.1904,4.0143,4.1552,597300.0],["1985-12-11",4.1904,4.296,4.1904,4.2784,503100.0],["1985-12-12",4.296,4.5073,4.296,4.4017,1123950.0],["1985-12-13",4.4017,4.4369,4.3665,4.4369,594450.0],["1985-12-16",4.4017,4.5249,4.3665,4.4721,1072650.0],["1985-12-17",4.4897,4.6306,4.4721,4.6306,1071750.0],["1985-12-18",4.5953,4.6129,4.5425,4.5601,974100.0],["1985-12-19",4.5601,4.6129,4.4897,4.6129,424650.0],["1985-12-20",4.5425,4.6306,4.5073,4.5425,553050.0],["1985-12-23",4.5425,4.5425,4.4193,4.4721,280200.0],["1985-12-24",4.4545,4.4897,4.4369,4.4545,266550.0],["1985-12-26",4.4721,4.4721,4.3841,4.4017,262050.0],["1985-12-27",4.4109,4.464,4.3755,4.4109,105450.0],["1985-12-30",4.4463,4.4463,4.3223,4.4109,200400.0],["1985-12-31",4.4109,4.4286,4.3755,4.4286,235950.0],["1986-01-02",4.3932,4.4463,4.3046,4.3932,284250.0],["1986-01-03",4.3577,4.4463,4.3577,4.4286,199950.0],["1986-01-06",4.4286,4.5172,4.4286,4.4817,298350.0],["1986-01-07",4.5172,4.5703,4.4995,4.5349,364950.0],["1986-01-08",4.5526,4.588,4.2514,4.2514,520650.0],["1986-01-09",4.1275,4.2869,4.1275,4.2869,1208400.0],["1986-01-10",4.3046,4.4817,4.3046,4.3932,484350.0],["1986-01-13",4.3577,4.4109,4.3223,4.3755,270150.0],["1986-01-14",4.4109,4.4463,4.3577,4.3755,271350.0],["1986-01-15",4.3577,4.5172,4.34,4.4286,232650.0],["1986-01-16",4.3932,4.4995,4.3577,4.4995,217050.0],["1986-01-17",4.4995,4.4995,4.3932,4.4286,158850.0],["1986-01-20",4.4463,4.464,4.3755,4.3932,160500.0],["1986-01-21",4.3932,4.4286,4.3577,4.3932,531600.0],["1986-01-22",4.3932,4.4109,3.968,4.3223,380100.0],["1986-01-23",4.2869,4.3223,4.1983,4.3223,290400.0],["1986-01-24",4.2869,4.3755,4.2515,4.34,407400.0],["1986-01-27",4.3577,4.3577,4.2869,4.2869,357900.0],["1986-01-28",4.3046,4.3046,4.2515,4.2869,609150.0],["1986-01-29",4.2869,4.34,4.2869,4.3223,626100.0],["1986-01-30",4.3577,4.3577,4.3223,4.3223,244200.0],["1986-01-31",4.3223,4.3755,4.3223,4.3577,293400.0],["1986-02-03",4.3577,4.4109,4.34,4.4109,577650.0],["1986-02-04",4.4109,4.4109,4.3577,4.3755,286200.0],["1986-02-05",4.3755,4.464,4.3577,4.4286,599400.0],["1986-02-06",4.4286,4.4463,4.3755,4.3932,389250.0],["1986-02-07",4.3932,4.5172,4.3755,4.4995,391650.0],["1986-02-10",4.5349,4.6589,4.5172,4.6589,838800.0],["1986-02-11",4.6766,4.6943,4.6412,4.6589,525150.0],["1986-02-12",4.6589,4.6766,4.6235,4.6766,359100.0],["1986-02-13",4.6589,4.712,4.6412,4.712,287250.0],["1986-02-14",4.7475,4.7475,4.6766,4.712,324450.0],["1986-02-18",4.712,4.7829,4.6943,4.7829,288750.0],["1986-02-19",4.7829,4.7829,4.588,4.588,319050.0],["1986-02-20",4.5703,4.6766,4.5526,4.6766,335850.0],["1986-02-21",4.6943,4.8006,4.6943,4.8006,334800.0],["1986-02-24",4.8006,4.8006,4.6943,4.712,336600.0],["1986-02-25",4.712,4.712,4.6412,4.712,286050.0],["1986-02-26",4.6943,4.7475,4.2869,4.4995,1545000.0],["1986-02-27",4.464,4.4817,4.34,4.3755,685350.0],["1986-02-28",4.4109,4.4463,4.34,4.3932,568050.0],["1986-03-03",4.3932,4.4109,4.3755,4.4109,498450.0],["1986-03-04",4.4109,4.6943,4.3932,4.464,622650.0],["1986-03-05",4.4286,4.464,4.3932,4.4463,841950.0],["1986-03-06",4.464,4.4817,4.4109,4.4109,701550.0],["1986-03-07",4.4463,4.4817,4.216,4.3046,3175500.0],["1986-03-10",4.2869,4.3046,4.1806,4.216,807150.0],["1986-03-11",4.1806,4.3577,4.1452,4.3577,2490000.0],["1986-03-12",4.34,4.3577,4.1629,4.2337,3340500.0],["1986-03-13",4.1983,4.1983,4.1097,4.1806,1362150.0],["1986-03-14",4.1806,4.1983,4.1452,4.1806,998700.0],["1986-03-17",4.1629,4.4817,4.1629,4.1983,538350.0],["1986-03-18",4.1629,4.1629,4.0743,4.092,683100.0],["1986-03-19",4.1629,4.2337,4.0389,4.1275,817350.0],["1986-03-20",4.1452,4.2515,4.1274,4.2337,1725000.0],["1986-03-21",4.2337,4.2692,4.1983,4.1983,1118550.0],["1986-03-24",4.2337,4.2514,4.1983,4.2514,871050.0],["1986-03-25",4.2337,4.3046,4.1983,4.2514,1396500.0],["1986-03-26",4.2607,4.2964,4.2429,4.2607,733350.0],["1986-03-27",4.2607,4.3142,4.2607,4.2785,924600.0],["1986-03-31",4.2785,4.5638,4.2607,4.3499,422700.0],["1986-04-01",4.3855,4.4212,4.3499,4.4212,755550.0],["1986-04-02",4.4033,4.4033,4.3677,4.4033,375000.0],["1986-04-03",4.4033,4.4925,4.3855,4.4212,402750.0],["1986-04-04",4.4568,4.4568,4.3855,4.3855,324750.0],["1986-04-07",4.4033,4.4033,4.2607,4.2964,514350.0],["1986-04-08",4.2785,4.3499,4.2251,4.3142,360150.0],["1986-04-09",4.4033,4.4033,4.332,4.4033,334350.0],["1986-04-10",4.4033,4.439,4.3677,4.4212,204600.0],["1986-04-11",4.439,4.4568,4.4033,4.4212,195300.0],["1986-04-14",4.4033,4.439,4.3855,4.4033,340650.0],["1986-04-15",4.4033,4.4212,4.3677,4.4033,511500.0],["1986-04-16",4.4033,4.4568,4.3855,4.4568,877500.0],["1986-04-17",4.439,4.439,4.3855,4.439,510600.0],["1986-04-18",4.4033,4.4212,4.2785,4.332,658500.0],["1986-04-21",4.2785,4.439,4.2785,4.4212,750450.0],["1986-04-22",4.4033,4.4033,4.2785,4.3142,645150.0],["1986-04-23",4.332,4.3499,4.2785,4.3499,489450.0],["1986-04-24",4.3499,4.3677,4.3142,4.3499,317700.0],["1986-04-25",4.3677,4.3677,4.2964,4.3499,279750.0],["1986-04-28",4.3142,4.332,4.2607,4.2785,682050.0],["1986-04-29",4.2786,4.2964,4.1538,4.1716,512700.0],["1986-04-30",4.2072,4.2251,4.1359,4.1538,336000.0],["1986-05-01",4.1538,4.2429,4.1538,4.1716,524700.0],["1986-05-02",4.2072,4.2072,4.1538,4.1894,248700.0],["1986-05-05",4.2072,4.2251,4.1894,4.2251,181500.0],["1986-05-06",4.2429,4.2429,4.1894,4.2251,395700.0],["1986-05-07",4.2251,4.2251,4.1538,4.1716,1429350.0],["1986-05-08",4.1716,4.1716,4.0646,4.0824,753600.0],["1986-05-09",4.0824,4.1359,4.0646,4.1359,458250.0],["1986-05-12",4.1359,4.1538,4.0824,4.1359,564150.0],["1986-05-13",4.1359,4.1359,4.1003,4.1181,216150.0],["1986-05-14",4.1359,4.1359,4.1003,4.1359,398550.0],["1986-05-15",4.1359,4.1359,4.1003,4.1359,873000.0],["1986-05-16",4.1359,4.1359,4.0824,4.1003,350700.0],["1986-05-19",4.1359,4.1716,4.1003,4.1181,805500.0],["1986-05-20",4.1181,4.1538,4.1003,4.1181,456450.0],["1986-05-21",4.1538,4.1538,4.1181,4.1181,432150.0],["1986-05-22",4.1359,4.2072,4.1359,4.2072,453150.0],["1986-05-23",4.1716,4.2251,4.1359,4.1716,518100.0],["1986-05-27",4.1538,4.2072,4.1538,4.2072,403500.0],["1986-05-28",4.2251,4.2251,4.1894,4.2251,828750.0],["1986-05-29",4.2251,4.2251,4.1359,4.1359,923850.0],["1986-05-30",4.1538,4.1716,4.1003,4.1181,483900.0],["1986-06-02",4.1003,4.1716,4.0825,4.1716,369150.0],["1986-06-03",4.1359,4.1359,4.1003,4.1003,263550.0],["1986-06-04",4.1003,4.1538,4.0824,4.1003,282000.0],["1986-06-05",4.0824,4.1181,4.029,4.0646,348900.0],["1986-06-06",4.1181,4.1181,3.9755,3.9933,435450.0],["1986-06-09",3.9933,3.9933,3.8329,3.922,506250.0],["1986-06-10",3.8863,3.9398,3.8507,3.922,580800.0],["1986-06-11",3.9042,3.922,3.5655,3.7081,1914000.0],["1986-06-12",3.7081,3.7081,3.6011,3.6368,1032750.0],["1986-06-13",3.6189,3.6368,3.6011,3.6189,756300.0],["1986-06-16",3.6189,3.6368,3.5298,3.6011,595050.0],["1986-06-17",3.5655,3.6368,3.5476,3.6368,1002150.0],["1986-06-18",3.6189,3.6189,3.5476,3.5833,1515000.0],["1986-06-19",3.5833,3.5833,3.5298,3.5833,637800.0],["1986-06-20",3.5833,3.6011,3.5655,3.6011,667500.0],["1986-06-23",3.6011,3.6011,3.5655,3.6011,434700.0],["1986-06-24",3.5833,3.6724,3.5476,3.6546,1202550.0],["1986-06-25",3.7437,3.7616,3.6189,3.7259,945900.0],["1986-06-26",3.7437,3.7437,3.6189,3.6546,582000.0],["1986-06-27",3.6639,3.7178,3.6101,3.6639,902250.0],["1986-06-30",3.6639,3.6639,3.6101,3.646,471600.0],["1986-07-01",3.646,3.8076,3.628,3.8076,642600.0],["1986-07-02",3.7897,3.9333,3.7717,3.8974,978000.0],["1986-07-03",3.8974,3.9333,3.8076,3.8076,339300.0],["1986-07-07",3.8076,3.8435,3.628,3.6639,474000.0],["1986-07-08",3.6101,3.6999,3.5741,3.6999,629400.0],["1986-07-09",3.6999,3.7537,3.6999,3.7178,386700.0],["1986-07-10",3.7358,3.7358,3.628,3.7178,335550.0],["1986-07-11",3.7358,3.7537,3.6639,3.7178,266700.0],["1986-07-14",3.6819,3.6819,3.6101,3.646,265950.0],["1986-07-15",3.628,3.646,3.5741,3.5741,591900.0],["1986-07-16",3.5921,3.6639,3.5921,3.628,437400.0],["1986-07-17",3.6639,3.6999,3.628,3.646,229800.0],["1986-07-18",3.646,3.6639,3.5741,3.6639,343950.0],["1986-07-21",3.6639,3.6999,3.646,3.6819,147150.0],["1986-07-22",3.6819,3.6999,3.6101,3.6101,219300.0],["1986-07-23",3.628,3.628,3.4125,3.4125,805650.0],["1986-07-24",3.3945,3.3945,3.2688,3.2868,1256700.0],["1986-07-25",3.2868,3.2868,3.2329,3.2688,359100.0],["1986-07-28",3.2868,3.3227,3.2508,3.3047,456000.0],["1986-07-29",3.3406,3.3586,3.2688,3.2868,291150.0],["1986-07-30",3.2868,3.2868,3.1251,3.2149,286500.0],["1986-07-31",3.2149,3.3227,3.2149,3.2688,255000.0],["1986-08-01",3.2868,3.3227,3.2688,3.2868,409500.0],["1986-08-04",3.2688,3.3945,3.2508,3.3586,369000.0],["1986-08-05",3.3586,3.4484,3.3406,3.4484,316350.0],["1986-08-06",3.4484,3.6101,3.4484,3.5382,495300.0],["1986-08-07",3.5382,3.5382,3.4664,3.4843,290250.0],["1986-08-08",3.5202,3.5741,3.4843,3.5023,308250.0],["1986-08-11",3.5023,3.5741,3.5023,3.5203,147900.0],["1986-08-12",3.5382,3.5921,3.5202,3.5921,330600.0],["1986-08-13",3.6101,3.6101,3.5203,3.5203,438450.0],["1986-08-14",3.5023,3.6101,3.5023,3.5921,489750.0],["1986-08-15",3.5562,3.5741,3.5382,3.5741,357900.0],["1986-08-18",3.5382,3.5562,3.4125,3.4484,794550.0],["1986-08-19",3.4484,3.4484,3.3406,3.3586,274800.0],["1986-08-20",3.3766,3.4125,3.3406,3.3945,402000.0],["1986-08-21",3.3945,3.3945,3.3227,3.3227,473700.0],["1986-08-22",3.3406,3.3586,3.3047,3.3406,455250.0],["1986-08-25",3.3227,3.3227,3.2688,3.2868,215700.0],["1986-08-26",3.2508,3.3945,3.161,3.3766,1143150.0],["1986-08-27",3.3766,3.4304,3.3406,3.4304,199650.0],["1986-08-28",3.3406,3.4125,3.3406,3.3766,270150.0],["1986-08-29",3.3766,3.4304,3.3766,3.4125,291150.0],["1986-09-02",3.3945,3.4664,3.3586,3.4664,555900.0],["1986-09-03",3.4304,3.4484,3.3766,3.4304,296100.0],["1986-09-04",3.4484,3.5382,3.3945,3.4843,358050.0],["1986-09-05",3.4843,3.4843,3.3766,3.4304,287400.0],["1986-09-08",3.3586,3.4664,3.3406,3.4484,382350.0],["1986-09-09",3.4843,3.5382,3.4664,3.5023,283500.0],["1986-09-10",3.5382,3.5382,3.3945,3.4664,534150.0],["1986-09-11",3.4304,3.4304,3.3406,3.3406,630300.0],["1986-09-12",3.3406,3.4125,3.3047,3.3047,503250.0],["1986-09-15",3.3227,3.3586,3.2868,3.3227,416400.0],["1986-09-16",3.3047,3.3227,3.2868,3.3227,403800.0],["1986-09-17",3.3586,3.3766,3.3047,3.3227,429900.0],["1986-09-18",3.3047,3.3227,3.2688,3.3047,542400.0],["1986-09-19",3.2688,3.3047,3.2508,3.3047,294300.0],["1986-09-22",3.2868,3.3227,3.2688,3.3047,217050.0],["1986-09-23",3.3227,3.4125,3.3047,3.3586,560100.0],["1986-09-24",3.4125,3.4304,3.3766,3.4304,244500.0],["1986-09-25",3.4304,3.4664,3.3766,3.3766,380550.0],["1986-09-26",3.3766,3.5202,3.3586,3.4484,320550.0],["1986-09-29",3.4397,3.4578,3.3854,3.4397,242250.0],["1986-09-30",3.4216,3.4759,3.3673,3.3673,303600.0],["1986-10-01",3.3673,3.4759,3.3673,3.4397,727200.0],["1986-10-02",3.4035,3.4216,3.2768,3.4035,720000.0],["1986-10-03",3.3492,3.3854,3.2949,3.3311,396900.0],["1986-10-06",3.313,3.3311,3.2949,3.313,249150.0],["1986-10-07",3.2768,3.2949,3.2225,3.2768,200100.0],["1986-10-08",3.2406,3.313,3.2225,3.2768,197100.0],["1986-10-09",3.2406,3.313,3.2406,3.2949,228000.0],["1986-10-10",3.2949,3.313,3.2587,3.2768,408300.0],["1986-10-13",3.2768,3.2768,3.2406,3.2587,291450.0],["1986-10-14",3.2587,3.313,3.2406,3.313,553800.0],["1986-10-15",3.313,3.3311,3.2768,3.3311,1137150.0],["1986-10-16",3.2949,3.3311,3.2768,3.2949,206550.0],["1986-10-17",3.2587,3.2768,3.2406,3.2587,372300.0],["1986-10-20",3.2225,3.2587,3.132,3.1682,680100.0],["1986-10-21",3.1863,3.2768,3.1682,3.2225,544650.0],["1986-10-22",3.2225,3.2406,3.1501,3.1501,559650.0],["1986-10-23",3.1501,3.1682,3.0957,3.132,360900.0],["1986-10-24",3.1138,3.132,3.0957,3.132,587400.0],["1986-10-27",3.1139,3.1139,2.969,2.9871,924000.0],["1986-10-28",2.969,2.9871,2.9328,2.9328,1103550.0],["1986-10-29",2.969,3.0957,2.969,3.0957,1302900.0],["1986-10-30",3.1501,3.1501,3.0776,3.1501,961950.0],["1986-10-31",3.132,3.132,3.0776,3.132,285300.0],["1986-11-03",3.0776,3.2225,3.0595,3.2044,481650.0],["1986-11-04",3.1863,3.2044,3.1501,3.1863,204600.0],["1986-11-05",3.1682,3.2044,3.1501,3.2044,299550.0],["1986-11-06",3.1863,3.2225,3.1682,3.1863,307200.0],["1986-11-07",3.1863,3.1863,3.1501,3.1682,164400.0],["1986-11-10",3.1501,3.1682,3.132,3.1682,218250.0],["1986-11-11",3.1501,3.1682,3.132,3.1682,192450.0],["1986-11-12",3.1501,3.1682,3.0595,3.132,308400.0],["1986-11-13",3.0957,3.132,3.0595,3.0595,190050.0],["1986-11-14",3.0414,3.0595,2.9509,2.969,469050.0],["1986-11-17",2.969,2.969,2.9147,2.9509,713700.0],["1986-11-18",2.9509,2.9509,2.8604,2.8604,484650.0],["1986-11-19",2.8423,2.8966,2.8242,2.8423,638700.0],["1986-11-20",2.8966,2.8966,2.8604,2.8966,418500.0],["1986-11-21",2.8785,2.9328,2.8604,2.8966,453750.0],["1986-11-24",2.8966,3.0233,2.8966,3.0052,559350.0],["1986-11-25",3.0052,3.0957,3.0052,3.0957,300750.0],["1986-11-26",3.0776,3.0957,3.0052,3.0776,501150.0],["1986-11-28",3.0776,3.0776,2.969,3.0233,220800.0],["1986-12-01",3.0233,3.0957,2.969,3.0957,442500.0],["1986-12-02",3.0776,3.132,3.0414,3.1138,294150.0],["1986-12-03",3.1501,3.2225,3.132,3.2044,906600.0],["1986-12-04",3.1863,3.2406,3.1501,3.1863,789450.0],["1986-12-05",3.1863,3.2044,3.132,3.1682,652650.0],["1986-12-08",3.132,3.1863,3.0957,3.1501,369150.0],["1986-12-09",3.1501,3.1863,3.132,3.1682,538050.0],["1986-12-10",3.1682,3.2044,3.132,3.132,757350.0],["1986-12-11",3.1138,3.1138,2.969,3.0052,253200.0],["1986-12-12",2.969,2.969,2.8785,2.8785,804450.0],["1986-12-15",2.8604,2.8604,2.788,2.8242,630300.0],["1986-12-16",2.8242,2.8966,2.8242,2.8966,503850.0],["1986-12-17",2.8966,2.9147,2.8604,2.8785,547650.0],["1986-12-18",2.8604,2.8604,2.8061,2.8604,357900.0],["1986-12-19",2.8604,2.8966,2.8423,2.8604,940950.0],["1986-12-22",2.8604,2.8785,2.8061,2.8785,590700.0],["1986-12-23",2.8604,2.9147,2.5888,2.9147,629700.0],["1986-12-24",2.9147,2.9328,2.8785,2.9147,190050.0],["1986-12-26",2.9608,2.979,2.9059,2.9608,140850.0],["1986-12-29",2.979,2.979,2.9425,2.979,243000.0],["1986-12-30",2.9425,2.9425,2.8877,2.8877,412200.0],["1986-12-31",2.8877,2.9242,2.7963,2.7963,493050.0],["1987-01-02",2.8146,2.9425,2.8146,2.9425,205950.0],["1987-01-05",2.9425,2.979,2.8694,2.9608,272550.0],["1987-01-06",2.9242,2.9425,2.8877,2.9242,382800.0],["1987-01-07",2.9242,2.979,2.9242,2.979,295500.0],["1987-01-08",2.979,3.0156,2.9608,2.9973,448350.0],["1987-01-09",2.979,3.0521,2.979,2.9973,479250.0],["1987-01-12",2.979,3.0156,2.9608,2.9973,391350.0],["1987-01-13",2.9608,2.9973,2.9425,2.9608,394950.0],["1987-01-14",2.9425,2.9608,2.9242,2.9608,234300.0],["1987-01-15",2.9425,2.9973,2.9059,2.979,596700.0],["1987-01-16",2.9425,3.0339,2.9425,2.979,374850.0],["1987-01-19",2.9425,2.9973,2.9242,2.979,245100.0],["1987-01-20",2.9425,2.979,2.8328,2.8694,765900.0],["1987-01-21",2.8511,2.9059,2.8511,2.8694,282600.0],["1987-01-22",2.8877,2.9242,2.8694,2.9059,461400.0],["1987-01-23",2.9242,2.9608,2.9059,2.9242,1725000.0],["1987-01-26",2.9059,2.9425,2.8694,2.9425,628950.0],["1987-01-27",2.9608,3.0339,2.9608,3.0156,1047750.0],["1987-01-28",3.0156,3.0156,2.9059,2.9608,332550.0],["1987-01-29",2.979,2.9973,2.9059,2.9425,814200.0],["1987-01-30",2.9608,2.9608,2.9242,2.9425,165000.0],["1987-02-02",2.8877,2.9608,2.8877,2.9425,371850.0],["1987-02-03",3.0704,3.1435,3.0339,3.0521,1200750.0],["1987-02-04",3.0339,3.1435,2.979,3.107,1119750.0],["1987-02-05",3.1801,3.2532,3.1435,3.1801,834750.0],["1987-02-06",3.2166,3.2897,3.1801,3.2715,416550.0],["1987-02-09",3.2715,3.2715,3.1984,3.1984,211650.0],["1987-02-10",3.1984,3.2166,3.1253,3.1801,245400.0],["1987-02-11",3.1984,3.2532,3.1801,3.2349,272400.0],["1987-02-12",3.2532,3.2532,3.1435,3.1801,518100.0],["1987-02-13",3.1618,3.2166,3.107,3.1801,305700.0],["1987-02-17",3.1801,3.2532,3.1801,3.2532,322800.0],["1987-02-18",3.2897,3.3628,3.2532,3.3628,827550.0],["1987-02-19",3.3628,3.3811,3.2897,3.3446,406200.0],["1987-02-20",3.3446,3.3628,3.308,3.3628,393150.0],["1987-02-23",3.3263,3.3446,3.2715,3.3263,203400.0],["1987-02-24",3.3263,3.3263,3.2715,3.2715,164700.0],["1987-02-25",3.2532,3.2532,3.1618,3.1984,419700.0],["1987-02-26",3.1801,3.1984,3.0887,3.1801,172200.0],["1987-02-27",3.1801,3.2715,3.1435,3.2715,460200.0],["1987-03-02",3.2897,3.3263,3.2166,3.2897,415650.0],["1987-03-03",3.308,3.3811,3.2897,3.3628,514950.0],["1987-03-04",3.3628,3.3628,3.308,3.3446,634350.0],["1987-03-05",3.3628,3.3994,3.308,3.3446,485250.0],["1987-03-06",3.2897,3.308,3.2715,3.2897,241350.0],["1987-03-09",3.2897,3.2897,3.2166,3.2715,173100.0],["1987-03-10",3.2532,3.3628,3.2349,3.3263,440100.0],["1987-03-11",3.3628,3.3811,3.3263,3.3628,317850.0],["1987-03-12",3.3446,3.3628,3.308,3.308,283350.0],["1987-03-13",3.3263,3.3628,3.2897,3.308,439650.0],["1987-03-16",3.2897,3.308,3.2349,3.2715,236850.0],["1987-03-17",3.2715,3.4177,3.2166,3.2532,683700.0],["1987-03-18",3.2532,3.2897,3.2349,3.2897,410400.0],["1987-03-19",3.2532,3.3263,3.2532,3.2897,565500.0],["1987-03-20",3.308,3.3811,3.2897,3.3811,598950.0],["1987-03-23",3.3994,3.4908,3.3628,3.4542,578250.0],["1987-03-24",3.5091,3.6004,3.5091,3.5456,1084200.0],["1987-03-25",3.5456,3.7466,3.5273,3.7284,1194450.0],["1987-03-26",3.7832,3.838,3.7284,3.8015,893850.0],["1987-03-27",3.8663,3.9767,3.7926,3.8663,1620000.0],["1987-03-30",3.7558,3.7926,3.6269,3.719,421500.0],["1987-03-31",3.7374,3.8847,3.7006,3.8663,505650.0],["1987-04-01",3.7926,3.8847,3.7558,3.8663,523200.0],["1987-04-02",3.8663,3.8847,3.7742,3.811,406800.0],["1987-04-03",3.8111,3.9031,3.7742,3.9031,849450.0],["1987-04-06",3.9583,3.9583,3.9031,3.9031,343500.0],["1987-04-07",3.8847,3.9031,3.7558,3.7558,308100.0],["1987-04-08",3.719,3.8663,3.7006,3.7558,318900.0],["1987-04-09",3.719,3.7374,3.6085,3.6085,436050.0],["1987-04-10",3.7558,3.8663,3.719,3.7558,813750.0],["1987-04-13",3.7006,3.7374,3.5349,3.5349,338100.0],["1987-04-14",3.4612,3.4981,3.3324,3.3692,894450.0],["1987-04-15",3.4981,3.5165,3.3876,3.4981,606000.0],["1987-04-16",3.4797,3.5165,3.4428,3.4428,316800.0],["1987-04-20",3.4797,3.4797,3.3324,3.3876,698100.0],["1987-04-21",3.4244,3.6454,3.3692,3.6454,392250.0],["1987-04-22",3.6085,3.6085,3.5349,3.5901,375450.0],["1987-04-23",3.5533,3.6269,3.5165,3.5901,258600.0],["1987-04-24",3.5901,3.6269,3.4981,3.5901,468000.0],["1987-04-27",3.5349,3.6638,3.406,3.6454,567300.0],["1987-04-28",3.6085,3.6085,3.406,3.5533,428550.0],["1987-04-29",3.5901,3.6085,3.4244,3.4428,333300.0],["1987-04-30",3.4612,3.5349,3.4428,3.5165,290550.0],["1987-05-01",3.4797,3.5165,3.406,3.4612,432750.0],["1987-05-04",3.4612,3.5165,3.4244,3.5165,496500.0],["1987-05-05",3.5349,3.6085,3.5165,3.5349,685350.0],["1987-05-06",3.5349,3.5533,3.4428,3.5165,211350.0],["1987-05-07",3.4981,3.4981,3.4428,3.4981,513000.0],["1987-05-08",3.5165,3.5165,3.4612,3.4981,212400.0],["1987-05-11",3.5165,3.5717,3.5165,3.5349,435000.0],["1987-05-12",3.4981,3.5165,3.4797,3.5165,318600.0],["1987-05-13",3.4981,3.5165,3.4612,3.4797,460500.0],["1987-05-14",3.4612,3.4981,3.4428,3.4797,187950.0],["1987-05-15",3.4428,3.4797,3.3876,3.3876,349350.0],["1987-05-18",3.4244,3.5165,3.3876,3.5165,420150.0],["1987-05-19",3.5165,3.6085,3.4428,3.4428,233250.0],["1987-05-20",3.406,3.5165,3.3876,3.4797,258000.0],["1987-05-21",3.5533,3.5717,3.4612,3.4612,279000.0],["1987-05-22",3.4244,3.5165,3.4244,3.4428,132750.0],["1987-05-26",3.4612,3.5349,3.406,3.5349,386100.0],["1987-05-27",3.5717,3.5901,3.5165,3.5349,406050.0],["1987-05-28",3.5165,3.5349,3.4612,3.5165,423000.0],["1987-05-29",3.5533,3.5717,3.4428,3.4428,470100.0],["1987-06-01",3.4981,3.6454,3.4981,3.5901,405750.0],["1987-06-02",3.6085,3.6085,3.5165,3.5901,342450.0],["1987-06-03",3.6454,3.7558,3.6085,3.7558,437100.0],["1987-06-04",3.7926,3.8479,3.7374,3.811,486750.0],["1987-06-05",3.811,3.811,3.719,3.719,353550.0],["1987-06-08",3.719,3.811,3.6822,3.811,378900.0],["1987-06-09",3.7558,3.811,3.6638,3.7558,228000.0],["1987-06-10",3.7742,3.8663,3.7374,3.7926,939150.0],["1987-06-11",3.811,3.811,3.719,3.7742,128550.0],["1987-06-12",3.7742,3.811,3.6454,3.6822,274650.0],["1987-06-15",3.6822,3.7374,3.6454,3.7006,460800.0],["1987-06-16",3.7006,3.7374,3.6822,3.7374,303450.0],["1987-06-17",3.7742,3.811,3.6269,3.7006,925800.0],["1987-06-18",3.6454,3.6638,3.5717,3.6454,510750.0],["1987-06-19",3.6822,3.811,3.6085,3.7006,626100.0],["1987-06-22",3.6822,3.7374,3.6453,3.719,497850.0],["1987-06-23",3.7926,3.8295,3.7374,3.7926,738000.0],["1987-06-24",3.811,3.9031,3.7926,3.8663,532200.0],["1987-06-25",3.896,3.9145,3.8589,3.896,528600.0],["1987-06-26",3.8774,3.9331,3.8774,3.896,603450.0],["1987-06-29",3.8774,3.9331,3.8589,3.9145,330000.0],["1987-06-30",3.9331,3.9331,3.7475,3.8218,239700.0],["1987-07-01",3.8589,4.0073,3.8032,3.9516,844500.0],["1987-07-02",3.9331,4.0444,3.9331,3.9887,614400.0],["1987-07-06",4.0073,4.0444,3.9702,4.0444,552600.0],["1987-07-07",4.0073,4.0629,3.9702,4.0629,450450.0],["1987-07-08",4.1186,4.1557,4.1,4.1557,970950.0],["1987-07-09",4.1557,4.2114,4.1186,4.1742,475200.0],["1987-07-10",4.1928,4.3041,4.1928,4.2299,538950.0],["1987-07-13",4.1928,4.2299,4.0815,4.1186,363300.0],["1987-07-14",4.1371,4.1557,4.0815,4.1,369000.0],["1987-07-15",4.0073,4.0444,3.9887,4.0258,266400.0],["1987-07-16",4.0815,4.0815,3.9887,4.0073,210000.0],["1987-07-17",4.0444,4.0629,4.0258,4.0629,396750.0],["1987-07-20",4.0629,4.1371,4.0444,4.1,233100.0],["1987-07-21",4.1371,4.1371,4.0815,4.0815,503100.0],["1987-07-22",4.1186,4.1371,4.0815,4.0815,295350.0],["1987-07-23",4.1371,4.1371,4.1,4.1371,202800.0],["1987-07-24",4.1557,4.267,4.1557,4.2485,416400.0],["1987-07-27",4.267,4.2856,4.2299,4.267,368100.0],["1987-07-28",4.2485,4.267,4.1186,4.1186,163200.0],["1987-07-29",4.1557,4.3783,4.1371,4.3783,999450.0],["1987-07-30",4.3412,4.3598,4.1742,4.267,449250.0],["1987-07-31",4.2114,4.2856,4.2114,4.267,299850.0],["1987-08-03",4.2299,4.2485,4.1742,4.1928,445050.0],["1987-08-04",4.1743,4.1928,4.0629,4.1186,321600.0],["1987-08-05",4.1557,4.1743,4.1,4.1,357150.0],["1987-08-06",4.1186,4.1186,4.0073,4.0629,319350.0],["1987-08-07",4.1186,4.1186,4.0444,4.0629,286650.0],["1987-08-10",4.0815,4.1928,4.0629,4.1928,783900.0],["1987-08-11",4.2299,4.2299,4.1371,4.1928,637950.0],["1987-08-12",4.1557,4.1557,3.8032,4.0444,850950.0],["1987-08-13",4.0815,4.1371,4.0073,4.0444,688200.0],["1987-08-14",4.0444,4.1,4.0073,4.0815,317250.0],["1987-08-17",4.0073,4.0629,3.8774,3.896,819450.0],["1987-08-18",3.8589,3.8774,3.7847,3.8774,439200.0],["1987-08-19",3.8589,3.9702,3.8589,3.9702,332400.0],["1987-08-20",3.9887,4.0629,3.9887,4.0629,297600.0],["1987-08-21",4.0444,4.0815,3.9702,4.0444,638850.0],["1987-08-24",4.0444,4.0815,3.9516,3.9702,580050.0],["1987-08-25",4.0073,4.0629,3.9887,4.0444,345300.0],["1987-08-26",4.0073,4.0258,3.9516,4.0073,516600.0],["1987-08-27",4.0444,4.0444,3.9331,3.9516,219900.0],["1987-08-28",3.9702,3.9702,3.8403,3.8589,346500.0],["1987-08-31",3.8589,3.8589,3.7846,3.8218,304650.0],["1987-09-01",3.8774,3.896,3.8403,3.8403,403500.0],["1987-09-02",3.8589,3.8589,3.729,3.7475,534900.0],["1987-09-03",3.7661,3.7847,3.6733,3.729,473700.0],["1987-09-04",3.7847,3.8032,3.6733,3.6733,213150.0],["1987-09-08",3.6548,3.7104,3.5249,3.6919,487350.0],["1987-09-09",3.6919,3.729,3.5991,3.6919,553650.0],["1987-09-10",3.7475,3.7847,3.6919,3.6919,371550.0],["1987-09-11",3.729,3.8032,3.7104,3.7661,247050.0],["1987-09-14",3.8218,3.9516,3.8032,3.896,386400.0],["1987-09-15",3.8403,3.896,3.7847,3.8032,169800.0],["1987-09-16",3.8403,3.8403,3.7475,3.7475,343650.0],["1987-09-17",3.7847,3.7847,3.7104,3.7475,201600.0],["1987-09-18",3.729,3.8774,3.729,3.8589,401400.0],["1987-09-21",3.8403,3.8589,3.729,3.729,170700.0],["1987-09-22",3.7104,3.8589,3.6919,3.8589,302400.0],["1987-09-23",3.8589,3.8589,3.7475,3.8218,470700.0],["1987-09-24",3.8032,3.8403,3.7847,3.8403,392850.0],["1987-09-25",3.8589,3.8774,3.8032,3.8774,297150.0],["1987-09-28",3.9634,4.0195,3.926,3.9634,293850.0],["1987-09-29",3.926,4.0008,3.9073,3.9073,311550.0],["1987-09-30",3.8699,3.9073,3.8512,3.8886,253950.0],["1987-10-01",3.926,3.9821,3.9073,3.9821,174450.0],["1987-10-02",3.9634,3.9821,3.9447,3.9447,115350.0],["1987-10-05",3.926,3.9634,3.8325,3.8325,127200.0],["1987-10-06",3.7952,3.8325,3.6269,3.6269,220050.0],["1987-10-07",3.6269,3.8325,3.6082,3.8138,393900.0],["1987-10-08",3.7765,3.8138,3.6643,3.8138,280500.0],["1987-10-09",3.7952,3.7952,3.7017,3.7017,242250.0],["1987-10-12",3.7017,3.7391,3.6456,3.7204,264600.0],["1987-10-13",3.7765,3.8512,3.7017,3.7391,384300.0],["1987-10-14",3.7204,3.7204,3.5895,3.6269,1785000.0],["1987-10-15",3.6269,3.6269,3.5334,3.5334,504300.0],["1987-10-16",3.5147,3.5521,3.1034,3.1221,946200.0],["1987-10-19",3.1034,3.1782,2.8978,2.9539,1578450.0],["1987-10-20",2.8791,3.253,2.6547,2.6547,1719450.0],["1987-10-21",2.8417,2.9165,2.6921,2.7669,1001400.0],["1987-10-22",2.58,2.7295,2.4865,2.6173,715500.0],["1987-10-23",2.58,2.7295,2.58,2.6547,382200.0],["1987-10-26",2.58,2.6173,2.5239,2.5426,612900.0],["1987-10-27",2.5426,2.7295,2.5426,2.5987,615150.0],["1987-10-28",2.4304,2.6921,2.4304,2.5987,888300.0],["1987-10-29",2.6921,2.7669,2.636,2.7482,462600.0],["1987-10-30",2.7856,2.8043,2.7108,2.7669,741300.0],["1987-11-02",2.6921,2.9539,2.6547,2.9539,381450.0],["1987-11-03",2.9165,2.9726,2.7295,2.9726,531900.0],["1987-11-04",2.7669,2.9913,2.7669,2.8978,441600.0],["1987-11-05",2.8791,3.2156,2.8791,3.1034,576450.0],["1987-11-06",3.066,3.1221,2.9352,2.9539,246600.0],["1987-11-09",2.9165,3.0473,2.8791,3.0473,316200.0],["1987-11-10",2.9539,3.0473,2.9165,2.9726,670200.0],["1987-11-11",3.0099,3.0847,2.9913,3.0847,286800.0],["1987-11-12",3.1408,3.1595,2.9913,3.1408,574050.0],["1987-11-13",3.1221,3.1221,3.0286,3.066,281100.0],["1987-11-16",3.0286,3.2904,3.0286,3.2904,396300.0],["1987-11-17",3.253,3.2904,3.1408,3.2904,303900.0],["1987-11-18",3.2343,3.2904,3.1595,3.2904,441150.0],["1987-11-19",3.253,3.2904,3.1782,3.2156,523650.0],["1987-11-20",3.1782,3.2156,3.1221,3.2156,268650.0],["1987-11-23",3.2156,3.2156,3.1408,3.1408,216750.0],["1987-11-24",3.1408,3.1408,2.9539,2.9726,303750.0],["1987-11-25",2.9539,2.9726,2.8604,2.9165,635250.0],["1987-11-27",2.9165,2.9539,2.8978,2.9352,234300.0],["1987-11-30",2.8791,2.8791,2.6734,2.7669,523200.0],["1987-12-01",2.8043,2.8417,2.6734,2.7108,342450.0],["1987-12-02",2.6547,2.7108,2.636,2.6921,525900.0],["1987-12-03",2.7108,2.7108,2.4865,2.5052,450300.0],["1987-12-04",2.4678,2.58,2.4117,2.5239,313500.0],["1987-12-07",2.5426,2.6173,2.5052,2.5426,518100.0],["1987-12-08",2.58,2.6547,2.5426,2.6547,507300.0],["1987-12-09",2.6173,2.7295,2.58,2.6734,693000.0],["1987-12-10",2.5987,2.7295,2.5613,2.6547,509100.0],["1987-12-11",2.6547,2.6921,2.6173,2.6173,783600.0],["1987-12-14",2.636,2.8043,2.636,2.7856,292050.0],["1987-12-15",2.8417,2.9539,2.8043,2.8978,501750.0],["1987-12-16",2.8978,2.9539,2.8604,2.9539,518700.0],["1987-12-17",2.9352,2.9913,2.7856,2.7856,983850.0],["1987-12-18",2.6173,2.8043,2.6173,2.7856,1387200.0],["1987-12-21",2.8043,2.823,2.7856,2.823,357300.0],["1987-12-22",2.8604,2.8604,2.7669,2.823,762000.0],["1987-12-23",2.823,2.8791,2.7108,2.7482,869250.0],["1987-12-24",2.7669,2.823,2.7295,2.7856,189300.0],["1987-12-28",2.778,2.8347,2.7402,2.8158,264300.0],["1987-12-29",2.778,2.8347,2.7591,2.7969,264300.0],["1987-12-30",2.8725,2.9292,2.8725,2.9103,269250.0],["1987-12-31",2.8914,2.9292,2.8536,2.9103,321000.0],["1988-01-04",2.9859,3.0426,2.9481,3.0048,303000.0],["1988-01-05",3.1182,3.1371,3.0615,3.0804,569700.0],["1988-01-06",3.1182,3.1182,3.0804,3.0804,306900.0],["1988-01-07",3.0615,3.0993,3.0237,3.0615,333300.0],["1988-01-08",3.1371,3.1371,2.9481,2.9481,262200.0],["1988-01-11",3.0993,3.0993,2.9292,3.0048,322650.0],["1988-01-12",2.9481,2.9859,2.8725,2.9481,156300.0],["1988-01-13",2.9859,2.9859,2.8914,2.9481,227250.0],["1988-01-14",2.967,2.9859,2.9292,2.9859,185250.0],["1988-01-15",3.1371,3.2127,3.0993,3.2127,459300.0],["1988-01-18",3.1749,3.1749,3.0048,3.1749,160950.0],["1988-01-19",3.1371,3.1938,3.0804,3.0804,192900.0],["1988-01-20",3.0993,3.1182,2.9481,2.9481,260550.0],["1988-01-21",2.9859,3.0237,2.9292,2.9859,203100.0],["1988-01-22",3.0048,3.0993,2.967,3.0993,101550.0],["1988-01-25",3.1371,3.2127,3.0993,3.1749,359400.0],["1988-01-26",3.1749,3.1938,3.1371,3.1371,136200.0],["1988-01-27",3.1749,3.2316,3.1371,3.2127,195450.0],["1988-01-28",3.2316,3.2505,3.1938,3.2127,334350.0],["1988-01-29",3.2316,3.3072,3.1938,3.3072,202350.0],["1988-02-01",3.3261,3.3261,3.2505,3.2694,158700.0],["1988-02-02",3.2883,3.3261,3.2316,3.2883,285150.0],["1988-02-03",3.2883,3.2883,3.1749,3.1938,263550.0],["1988-02-04",3.1938,3.2316,3.1371,3.2127,480600.0],["1988-02-05",3.2505,3.2505,3.1938,3.2127,201900.0],["1988-02-08",3.2127,3.2127,3.0615,3.1182,626850.0],["1988-02-09",3.1182,3.1182,3.0426,3.0804,110700.0],["1988-02-10",3.0804,3.1371,3.0804,3.1371,269250.0],["1988-02-11",3.1371,3.156,3.0426,3.0993,238950.0],["1988-02-12",3.0615,3.1371,3.0426,3.1182,200100.0],["1988-02-16",3.1182,3.1182,3.0237,3.0804,422100.0],["1988-02-17",3.0804,3.0993,3.0426,3.0615,218400.0],["1988-02-18",3.0615,3.0615,2.9859,3.0048,267450.0],["1988-02-19",3.0426,3.0804,3.0237,3.0615,328650.0],["1988-02-22",3.0426,3.0804,3.0237,3.0615,156900.0],["1988-02-23",3.0615,3.1938,3.0048,3.0615,300000.0],["1988-02-24",3.0993,3.156,3.0804,3.156,284700.0],["1988-02-25",3.156,3.2883,3.156,3.1749,464400.0],["1988-02-26",3.2127,3.2127,3.0993,3.1749,186750.0],["1988-02-29",3.1938,3.3639,3.1938,3.3639,612150.0],["1988-03-01",3.2883,3.2883,3.2316,3.2883,316050.0],["1988-03-02",3.3072,3.5151,3.2883,3.5151,933000.0],["1988-03-03",3.5529,3.7419,3.5151,3.6285,898200.0],["1988-03-04",3.5907,3.6096,3.534,3.5718,366600.0],["1988-03-07",3.5529,3.7419,3.5529,3.7419,922650.0],["1988-03-08",3.7041,3.723,3.6663,3.7041,511050.0],["1988-03-09",3.6663,3.8363,3.6474,3.8175,870450.0],["1988-03-10",3.7797,3.7797,3.6285,3.6474,359550.0],["1988-03-11",3.6474,3.7041,3.6285,3.6474,383700.0],["1988-03-14",3.6285,3.6474,3.5907,3.6285,156000.0],["1988-03-15",3.6474,3.6474,3.5151,3.5907,294000.0],["1988-03-16",3.5907,3.6096,3.5151,3.5718,228000.0],["1988-03-17",3.5718,3.7041,3.5718,3.7041,688650.0],["1988-03-18",3.7608,3.893,3.7419,3.893,708750.0],["1988-03-21",3.8552,3.8552,3.7797,3.7986,319800.0],["1988-03-22",3.7797,3.8552,3.7608,3.8552,416400.0],["1988-03-23",3.8175,3.9686,3.7986,3.9497,701700.0],["1988-03-24",3.8741,3.9119,3.8363,3.893,400950.0],["1988-03-25",3.8854,3.9045,3.8664,3.9045,533550.0],["1988-03-28",3.8664,3.8664,3.7711,3.7902,265650.0],["1988-03-29",3.8283,3.8664,3.7902,3.8092,208650.0],["1988-03-30",3.8283,3.8283,3.7902,3.8092,332250.0],["1988-03-31",3.8092,3.9616,3.7521,3.9616,299100.0],["1988-04-04",3.9235,3.9235,3.7521,3.7711,221400.0],["1988-04-05",3.7711,3.7711,3.695,3.7331,169200.0],["1988-04-06",3.7521,3.8854,3.7331,3.8854,481200.0],["1988-04-07",3.8854,3.9426,3.8664,3.9045,375450.0],["1988-04-08",3.9045,3.9997,3.8854,3.9997,352800.0],["1988-04-11",3.9807,4.0568,3.9616,4.0187,517200.0],["1988-04-12",3.9807,3.9997,3.9616,3.9616,140250.0],["1988-04-13",3.9616,3.9997,3.9235,3.9616,287700.0],["1988-04-14",3.9235,3.9235,3.6759,3.6759,352350.0],["1988-04-15",3.6759,3.8092,3.5807,3.8092,348150.0],["1988-04-18",3.8092,3.8092,3.7331,3.7521,194250.0],["1988-04-19",3.7902,3.9045,3.7711,3.8854,474150.0],["1988-04-20",3.8854,3.8854,3.8283,3.8283,394050.0],["1988-04-21",3.8664,3.9235,3.8092,3.8473,342300.0],["1988-04-22",3.8664,3.8854,3.8283,3.8473,134250.0],["1988-04-25",3.8854,3.9045,3.8092,3.8092,242550.0],["1988-04-26",3.8092,3.8854,3.8092,3.8854,247650.0],["1988-04-27",3.8664,3.9235,3.8664,3.9045,294900.0],["1988-04-28",3.8664,3.9426,3.8473,3.9235,360450.0],["1988-04-29",3.9045,3.9235,3.8664,3.8854,422400.0],["1988-05-02",3.8473,3.8664,3.8283,3.8473,93000.0],["1988-05-03",3.8283,3.8473,3.7711,3.7711,56700.0],["1988-05-04",3.7902,3.8092,3.7521,3.7521,123000.0],["1988-05-05",3.7331,3.7521,3.5616,3.6188,380700.0],["1988-05-06",3.6569,3.8092,3.6569,3.8092,264300.0],["1988-05-09",3.8092,3.8092,3.695,3.695,210750.0],["1988-05-10",3.695,3.7521,3.695,3.7521,243450.0],["1988-05-11",3.714,3.714,3.6378,3.695,225150.0],["1988-05-12",3.695,3.7711,3.6569,3.695,337350.0],["1988-05-13",3.714,3.8854,3.714,3.8854,361050.0],["1988-05-16",3.9426,3.9997,3.9426,3.9616,585900.0],["1988-05-17",3.9235,3.9807,3.8854,3.9235,286950.0],["1988-05-18",3.9045,3.9235,3.8854,3.8854,257400.0],["1988-05-19",3.8664,3.9807,3.8664,3.9616,588000.0],["1988-05-20",3.9997,4.114,3.9997,4.114,522900.0],["1988-05-23",4.0759,4.0759,4.0378,4.0378,339600.0],["1988-05-24",4.0378,4.0759,4.0378,4.0378,424350.0],["1988-05-25",4.0568,4.0759,4.0378,4.0759,575400.0],["1988-05-26",4.0378,4.0949,4.0378,4.0568,327600.0],["1988-05-27",4.0759,4.114,4.0187,4.0378,387000.0],["1988-05-31",4.0568,4.0949,4.0378,4.0949,258450.0],["1988-06-01",4.0949,4.2664,4.0568,4.2283,820050.0],["1988-06-02",4.2663,4.2663,4.1711,4.2092,415200.0],["1988-06-03",4.1902,4.2092,4.114,4.1521,309600.0],["1988-06-06",4.1521,4.1711,4.0378,4.114,159900.0],["1988-06-07",4.0759,4.0949,4.0378,4.0568,313800.0],["1988-06-08",4.0378,4.1521,4.0378,4.114,435300.0],["1988-06-09",4.1521,4.2664,4.1521,4.2283,1047150.0],["1988-06-10",4.2473,4.2854,4.2283,4.2663,491100.0],["1988-06-13",4.2283,4.3044,4.2283,4.2854,305550.0],["1988-06-14",4.3044,4.3616,4.3044,4.3425,1019100.0],["1988-06-15",4.3235,4.3235,4.2473,4.2663,325800.0],["1988-06-16",4.1711,4.1902,4.0378,4.0949,491550.0],["1988-06-17",4.1521,4.1521,3.9616,4.0378,811050.0],["1988-06-20",4.0759,4.0759,4.0187,4.0378,297150.0],["1988-06-21",4.0568,4.133,4.0187,4.0759,944400.0],["1988-06-22",4.1902,4.1902,4.0949,4.114,599700.0],["1988-06-23",4.114,4.114,4.0759,4.114,726450.0],["1988-06-24",4.114,4.133,4.0568,4.0759,746100.0],["1988-06-27",4.0728,4.1112,4.0728,4.092,492750.0],["1988-06-28",4.092,4.1304,4.092,4.1304,524100.0],["1988-06-29",4.1304,4.1497,4.092,4.1112,187350.0],["1988-06-30",4.1112,4.1497,4.092,4.1497,216000.0],["1988-07-01",4.1112,4.1689,4.092,4.092,185700.0],["1988-07-05",4.092,4.1881,4.092,4.1689,299550.0],["1988-07-06",4.1689,4.1881,4.0728,4.1112,401700.0],["1988-07-07",4.0728,4.1112,4.0536,4.0728,337200.0],["1988-07-08",4.0536,4.0536,3.9575,4.0152,445350.0],["1988-07-11",3.996,4.0344,3.9768,4.0152,118050.0],["1988-07-12",3.996,3.996,3.9191,3.9768,379350.0],["1988-07-13",3.9768,3.996,3.8615,3.9191,384450.0],["1988-07-14",3.9383,3.9575,3.8999,3.9191,431550.0],["1988-07-15",3.9383,3.9575,3.9191,3.9383,358800.0],["1988-07-18",3.9191,3.9575,3.9191,3.9383,135750.0],["1988-07-19",3.9768,3.9768,3.8039,3.8423,490350.0],["1988-07-20",3.727,3.7846,3.631,3.7078,666000.0],["1988-07-21",3.727,3.8231,3.6886,3.8039,419850.0],["1988-07-22",3.7846,3.8231,3.7654,3.8039,315000.0],["1988-07-25",3.7846,3.8807,3.7654,3.8807,473850.0],["1988-07-26",3.8615,3.8807,3.8423,3.8423,240450.0],["1988-07-27",3.8423,3.8615,3.7654,3.7654,271050.0],["1988-07-28",3.8039,3.8423,3.727,3.7654,237000.0],["1988-07-29",3.727,3.8423,3.727,3.8423,231450.0],["1988-08-01",3.8615,3.8615,3.8039,3.8423,103800.0],["1988-08-02",3.8423,3.8807,3.8039,3.8423,115200.0],["1988-08-03",3.8231,3.8231,3.7654,3.8039,270000.0],["1988-08-04",3.8231,3.8231,3.7654,3.7846,328650.0],["1988-08-05",3.7654,3.8039,3.7462,3.8039,263250.0],["1988-08-08",3.7654,3.8231,3.7654,3.8039,166050.0],["1988-08-09",3.7846,3.7846,3.7462,3.7846,315900.0],["1988-08-10",3.7846,3.7846,3.6886,3.727,557550.0],["1988-08-11",3.7462,3.7846,3.727,3.7654,462750.0],["1988-08-12",3.7462,3.7654,3.7078,3.727,140550.0],["1988-08-15",3.7462,3.7654,3.727,3.7462,199500.0],["1988-08-16",3.727,3.7654,3.6694,3.6694,303000.0],["1988-08-17",3.6886,3.7846,3.6886,3.7846,164400.0],["1988-08-18",3.7462,3.8039,3.7462,3.7846,85500.0],["1988-08-19",3.7462,3.7654,3.631,3.631,204900.0],["1988-08-22",3.6694,3.6694,3.458,3.4773,318750.0],["1988-08-23",3.4965,3.5925,3.4965,3.5541,252900.0],["1988-08-24",3.5925,3.631,3.5541,3.5733,364650.0],["1988-08-25",3.5349,3.5541,3.458,3.5157,274650.0],["1988-08-26",3.5349,3.5349,3.4965,3.5157,138000.0],["1988-08-29",3.5349,3.5733,3.5157,3.5349,205650.0],["1988-08-30",3.5349,3.5541,3.4965,3.5349,217800.0],["1988-08-31",3.5541,3.5541,3.4773,3.5541,353400.0],["1988-09-01",3.5349,3.5733,3.4965,3.5349,216900.0],["1988-09-02",3.5733,3.631,3.5541,3.5733,278250.0],["1988-09-06",3.5925,3.6694,3.5925,3.6502,139650.0],["1988-09-07",3.6502,3.7462,3.6502,3.6886,426750.0],["1988-09-08",3.6886,3.727,3.6502,3.6886,506850.0],["1988-09-09",3.6886,3.6886,3.6117,3.6886,445350.0],["1988-09-12",3.6886,3.7846,3.6886,3.727,284100.0],["1988-09-13",3.727,3.9383,3.727,3.8807,729750.0],["1988-09-14",3.996,3.996,3.9191,3.9768,505800.0],["1988-09-15",4.1689,4.2265,4.0536,4.0728,1025550.0],["1988-09-16",3.996,4.0728,3.9575,4.0536,570300.0],["1988-09-19",4.0344,4.0536,3.9383,3.9383,242250.0],["1988-09-20",3.9575,3.9575,3.8615,3.8807,165600.0],["1988-09-21",3.8423,3.8999,3.8231,3.8615,308700.0],["1988-09-22",3.8423,3.8423,3.6886,3.7462,200250.0],["1988-09-23",3.727,3.7654,3.6886,3.7462,262200.0],["1988-09-26",3.7462,3.7846,3.727,3.727,208350.0],["1988-09-27",3.7239,3.8015,3.7239,3.7627,312000.0],["1988-09-28",3.7433,3.8791,3.7433,3.8403,168600.0],["1988-09-29",3.8403,3.8403,3.7821,3.8015,312450.0],["1988-09-30",3.8403,3.9566,3.8209,3.8791,224100.0],["1988-10-03",3.8791,3.8791,3.7627,3.8403,230550.0],["1988-10-04",3.8015,3.9373,3.8015,3.9179,240300.0],["1988-10-05",3.8985,4.0148,3.8015,3.9179,403950.0],["1988-10-06",3.8791,3.9954,3.8791,3.9566,256050.0],["1988-10-07",3.9954,4.0342,3.9566,4.0342,470550.0],["1988-10-10",4.0342,4.0342,3.9179,3.9179,181950.0],["1988-10-11",3.8403,3.8791,3.7627,3.8791,200550.0],["1988-10-12",3.8791,3.8791,3.7239,3.7627,181350.0],["1988-10-13",3.8015,3.8597,3.7821,3.7821,262200.0],["1988-10-14",3.8403,3.8597,3.7821,3.8015,425550.0],["1988-10-17",3.7627,3.7627,3.7433,3.7433,233250.0],["1988-10-18",3.7627,3.8597,3.7239,3.8403,349650.0],["1988-10-19",3.8597,3.8597,3.8015,3.8015,160350.0],["1988-10-20",3.8209,3.9566,3.8209,3.9566,235800.0],["1988-10-21",3.9566,3.9566,3.8791,3.9566,581850.0],["1988-10-24",3.9179,3.976,3.8985,3.9373,132150.0],["1988-10-25",3.9373,3.9373,3.8985,3.8985,69750.0],["1988-10-26",3.9373,3.9373,3.8597,3.8791,113850.0],["1988-10-27",3.8403,3.8791,3.8209,3.8597,232650.0],["1988-10-28",3.8597,3.8791,3.8403,3.8791,243900.0],["1988-10-31",3.8791,3.9566,3.8209,3.9566,120300.0],["1988-11-01",3.9954,4.073,3.9954,4.0148,635250.0],["1988-11-02",3.9954,3.9954,3.9566,3.9954,218850.0],["1988-11-03",3.9566,3.9954,3.9179,3.9373,242100.0],["1988-11-04",3.8985,3.976,3.8985,3.9373,261300.0],["1988-11-07",3.9373,3.9373,3.8209,3.8597,232500.0],["1988-11-08",3.8597,3.8791,3.8403,3.8403,255600.0],["1988-11-09",3.8403,3.8597,3.7627,3.7821,533550.0],["1988-11-10",3.8015,3.8791,3.7627,3.8015,268500.0],["1988-11-11",3.7627,3.8209,3.7045,3.7045,644700.0],["1988-11-14",3.7239,3.7433,3.6657,3.6657,366300.0],["1988-11-15",3.6269,3.7239,3.6269,3.6463,422250.0],["1988-11-16",3.6851,3.6851,3.5106,3.5687,189750.0],["1988-11-17",3.5687,3.6075,3.5493,3.6075,443550.0],["1988-11-18",3.6463,3.6463,3.6075,3.6269,192600.0],["1988-11-21",3.6269,3.6269,3.5493,3.6269,226800.0],["1988-11-22",3.6657,3.7239,3.5493,3.5687,397650.0],["1988-11-23",3.6075,3.6463,3.5493,3.5881,510300.0],["1988-11-25",3.5687,3.5881,3.5687,3.5687,96150.0],["1988-11-28",3.6075,3.6463,3.5881,3.6075,134100.0],["1988-11-29",3.6269,3.7239,3.6075,3.7239,182250.0],["1988-11-30",3.7627,3.8403,3.7433,3.8403,388950.0],["1988-12-01",3.8403,3.8597,3.8015,3.8597,173550.0],["1988-12-02",3.8597,3.8597,3.8209,3.8597,173100.0],["1988-12-05",3.8791,3.9373,3.8403,3.8403,351150.0],["1988-12-06",3.8791,3.9179,3.8597,3.8985,252450.0],["1988-12-07",3.9179,3.9179,3.8403,3.8985,222450.0],["1988-12-08",3.8985,3.9179,3.8597,3.8791,162450.0],["1988-12-09",3.8791,3.8985,3.8597,3.8791,180000.0],["1988-12-12",3.8791,3.9179,3.8597,3.8597,225600.0],["1988-12-13",3.8597,3.8597,3.7821,3.8209,304950.0],["1988-12-14",3.7433,3.7627,3.6269,3.7045,1635900.0],["1988-12-15",3.7045,3.7045,3.6463,3.6851,541650.0],["1988-12-16",3.6657,3.7045,3.6657,3.7045,538950.0],["1988-12-19",3.6851,3.7821,3.6657,3.7821,450450.0],["1988-12-20",3.7821,3.7821,3.6657,3.6657,665700.0],["1988-12-21",3.6851,3.8015,3.6851,3.7627,530250.0],["1988-12-22",3.8015,3.8985,3.8015,3.8791,663150.0],["1988-12-23",3.8759,3.9347,3.8564,3.9347,210150.0],["1988-12-27",3.9738,3.9934,3.9542,3.9542,227700.0],["1988-12-28",3.9542,3.9738,3.9347,3.9542,346200.0],["1988-12-29",3.9542,4.0325,3.9542,4.013,241350.0],["1988-12-30",3.9934,4.013,3.9738,3.9738,123750.0],["1989-01-03",3.9934,3.9934,3.9542,3.9738,244800.0],["1989-01-04",3.9347,3.9542,3.8759,3.9542,207300.0],["1989-01-05",3.9542,3.9738,3.9151,3.9542,423300.0],["1989-01-06",4.013,4.1108,3.9934,4.0717,756150.0],["1989-01-09",4.0717,4.0717,3.8759,4.0325,343350.0],["1989-01-10",4.0521,4.0521,4.013,4.0325,264450.0],["1989-01-11",4.0521,4.0521,4.0325,4.0521,300900.0],["1989-01-12",4.0521,4.1108,4.0325,4.0717,613500.0],["1989-01-13",4.1108,4.1304,4.0521,4.0717,324300.0],["1989-01-16",4.0325,4.0717,4.0325,4.0521,403500.0],["1989-01-17",3.9934,4.0521,3.9738,3.9934,334800.0],["1989-01-18",3.9934,4.1304,3.9934,4.1108,243600.0],["1989-01-19",4.0717,4.1108,4.0717,4.0913,201150.0],["1989-01-20",4.0913,4.1304,4.0717,4.1108,272100.0],["1989-01-23",4.0913,4.1108,4.0717,4.0717,240000.0],["1989-01-24",4.0717,4.0913,4.0325,4.0717,168150.0],["1989-01-25",4.0717,4.1304,4.0521,4.0913,295650.0],["1989-01-26",4.0325,4.1108,4.0325,4.0717,225450.0],["1989-01-27",4.0717,4.1108,4.0521,4.0521,281550.0],["1989-01-30",4.0521,4.1108,4.0521,4.0913,125400.0],["1989-01-31",4.0913,4.1108,4.0521,4.0913,298500.0],["1989-02-01",4.0913,4.1696,3.9934,4.1304,296700.0],["1989-02-02",4.0913,4.1891,4.0717,4.15,371400.0],["1989-02-03",4.15,4.15,4.0913,4.1108,278250.0],["1989-02-06",4.1304,4.1304,4.0717,4.1108,175350.0],["1989-02-07",4.1108,4.2087,4.1108,4.1891,424200.0],["1989-02-08",4.2283,4.287,4.1891,4.2283,660450.0],["1989-02-09",4.1891,4.2087,4.0717,4.1108,240750.0],["1989-02-10",4.0913,4.1108,4.013,4.013,269550.0],["1989-02-13",4.0521,4.0717,4.013,4.0521,309000.0],["1989-02-14",4.0717,4.0913,4.0325,4.0325,148950.0],["1989-02-15",3.9934,4.0717,3.9934,4.0521,459150.0],["1989-02-16",4.0325,4.0521,4.013,4.0325,94200.0],["1989-02-17",4.0325,4.0521,3.9934,4.0325,564750.0],["1989-02-21",4.0717,4.1108,4.0325,4.0913,551550.0],["1989-02-22",4.0913,4.0913,3.9934,3.9934,273150.0],["1989-02-23",4.0325,4.0325,3.9934,4.0325,113250.0],["1989-02-24",4.0717,4.2283,4.0717,4.15,817800.0],["1989-02-27",4.15,4.1891,4.1304,4.1891,530250.0],["1989-02-28",4.1891,4.2479,4.1304,4.2479,395850.0],["1989-03-01",4.2283,4.3262,4.2283,4.2479,809850.0],["1989-03-02",4.2283,4.3066,4.2283,4.2674,217050.0],["1989-03-03",4.287,4.3457,4.2283,4.3457,678450.0],["1989-03-06",4.3457,4.6002,4.3457,4.5807,828750.0],["1989-03-07",4.5415,4.5415,4.4828,4.5219,506550.0],["1989-03-08",4.4828,4.5024,4.424,4.4828,431850.0],["1989-03-09",4.4828,4.4828,4.3262,4.3262,426750.0],["1989-03-10",4.3457,4.4436,4.3066,4.4436,402750.0],["1989-03-13",4.424,4.5415,4.424,4.4828,374250.0],["1989-03-14",4.4632,4.4828,4.3849,4.3849,128700.0],["1989-03-15",4.3653,4.5024,4.3653,4.5024,285600.0],["1989-03-16",4.4632,4.5023,4.3849,4.4632,643200.0],["1989-03-17",4.2674,4.3849,4.2674,4.3849,441300.0],["1989-03-20",4.424,4.424,4.2674,4.287,171600.0],["1989-03-21",4.3849,4.5219,4.3849,4.4828,459000.0],["1989-03-22",4.5219,4.5611,4.5023,4.5611,394050.0],["1989-03-23",4.5415,4.5611,4.4632,4.4828,871650.0],["1989-03-27",4.5415,4.659,4.5415,4.6394,1071150.0],["1989-03-28",4.6757,4.7151,4.6559,4.6757,682950.0],["1989-03-29",4.6559,4.6954,4.6362,4.6362,249600.0],["1989-03-30",4.6165,4.6362,4.5573,4.6165,504450.0],["1989-03-31",4.6165,4.6757,4.6165,4.656,247050.0],["1989-04-03",4.6757,4.6954,4.6362,4.6757,312600.0],["1989-04-04",4.6559,4.6954,4.6165,4.6362,297600.0],["1989-04-05",4.6559,4.7151,4.6559,4.6757,452100.0],["1989-04-06",4.6757,4.6954,4.6362,4.656,233250.0],["1989-04-07",4.6362,4.6362,4.577,4.577,294900.0],["1989-04-10",4.5376,4.577,4.5178,4.577,145500.0],["1989-04-11",4.577,4.6362,4.5573,4.6165,242250.0],["1989-04-12",4.6559,4.7349,4.6559,4.6757,393150.0],["1989-04-13",4.6954,4.6954,4.6362,4.6362,230550.0],["1989-04-14",4.656,4.7743,4.6362,4.7743,502950.0],["1989-04-17",4.7349,4.7349,4.6757,4.6757,202350.0],["1989-04-18",4.7349,4.7349,4.6954,4.7349,248250.0],["1989-04-19",4.7349,4.873,4.656,4.873,833850.0],["1989-04-20",4.873,4.8927,4.7546,4.8138,483300.0],["1989-04-21",4.8138,4.8532,4.7743,4.8532,303750.0],["1989-04-24",4.8532,4.8927,4.8138,4.8927,354150.0],["1989-04-25",4.8927,5.0505,4.8335,4.8532,726300.0],["1989-04-26",4.7941,4.873,4.7941,4.873,369750.0],["1989-04-27",4.8927,4.9913,4.873,4.9124,691650.0],["1989-04-28",4.8927,4.9124,4.8532,4.873,410850.0],["1989-05-01",4.8335,4.9124,4.8138,4.9124,302250.0],["1989-05-02",4.8927,4.9322,4.8927,4.9124,481650.0],["1989-05-03",4.9322,4.9322,4.873,4.9124,224850.0],["1989-05-04",4.9124,4.9124,4.873,4.8927,263100.0],["1989-05-05",4.9321,4.9519,4.8927,4.8927,200550.0],["1989-05-08",4.9124,4.9519,4.8927,4.9321,246000.0],["1989-05-09",4.9321,4.9716,4.9124,4.9716,325800.0],["1989-05-10",4.9321,5.0111,4.9321,4.9913,250950.0],["1989-05-11",4.9716,4.9913,4.9519,4.9913,248550.0],["1989-05-12",5.0505,5.09,5.0505,5.0703,390600.0],["1989-05-15",5.09,5.1097,5.0505,5.0703,228450.0],["1989-05-16",5.0702,5.2281,5.0702,5.09,852150.0],["1989-05-17",5.1097,5.1294,5.0703,5.1097,493650.0],["1989-05-18",5.09,5.1097,5.0702,5.09,266850.0],["1989-05-19",5.09,5.1886,5.09,5.1886,611250.0],["1989-05-22",5.2281,5.2478,5.1689,5.2084,520800.0],["1989-05-23",5.2084,5.2084,5.0308,5.0703,416550.0],["1989-05-24",5.0505,5.0703,5.0308,5.0703,300600.0],["1989-05-25",5.0505,5.1294,5.0308,5.09,380250.0],["1989-05-26",5.0505,5.1492,5.0505,5.1492,336150.0],["1989-05-30",5.1886,5.1886,4.9716,5.0308,296550.0],["1989-05-31",5.0308,5.0308,4.9124,4.9124,334500.0],["1989-06-01",4.9124,5.0505,4.9124,5.0505,412800.0],["1989-06-02",5.09,5.1886,5.09,5.1886,477000.0],["1989-06-05",5.1886,5.2083,5.1689,5.1689,247800.0],["1989-06-06",5.1886,5.2084,5.1492,5.2084,550050.0],["1989-06-07",5.2084,5.2084,5.1689,5.2084,427200.0],["1989-06-08",5.1886,5.2281,5.1886,5.2084,420300.0],["1989-06-09",5.2281,5.2478,5.2084,5.2478,275550.0],["1989-06-12",5.2478,5.2478,5.2083,5.2281,295800.0],["1989-06-13",5.2084,5.2281,5.1886,5.2084,207450.0],["1989-06-14",5.2083,5.2281,5.1492,5.1886,358500.0],["1989-06-15",5.1689,5.1886,5.1097,5.1294,486300.0],["1989-06-16",5.1294,5.1886,5.1294,5.1886,435600.0],["1989-06-19",5.1492,5.3465,5.1492,5.2873,227700.0],["1989-06-20",5.3662,5.4254,5.307,5.4056,685350.0],["1989-06-21",5.4056,5.4254,5.3267,5.4254,705450.0],["1989-06-22",5.3662,5.4056,5.3662,5.4056,512850.0],["1989-06-23",5.4254,5.524,5.4254,5.524,466050.0],["1989-06-26",5.5437,5.5635,5.524,5.5635,811650.0],["1989-06-27",5.5452,5.5849,5.5253,5.5253,685050.0],["1989-06-28",5.4458,5.5452,5.4458,5.5253,285150.0],["1989-06-29",5.4856,5.4856,5.4061,5.4061,224400.0],["1989-06-30",5.3862,5.4657,5.3663,5.4061,403500.0],["1989-07-03",5.4061,5.4657,5.3862,5.4657,102450.0],["1989-07-05",5.4458,5.4856,5.4259,5.4657,186600.0],["1989-07-06",5.5054,5.5054,5.4061,5.4061,516900.0],["1989-07-07",5.4458,5.5054,5.3862,5.4856,380700.0],["1989-07-10",5.5651,5.9228,5.5651,5.7638,651900.0],["1989-07-11",5.8433,5.8632,5.8036,5.8433,1027350.0],["1989-07-12",5.8036,5.8036,5.7638,5.8036,327900.0],["1989-07-13",5.8036,5.8234,5.7638,5.8234,188700.0],["1989-07-14",5.8234,5.8433,5.7837,5.8433,407100.0],["1989-07-17",5.8234,5.8632,5.8234,5.8433,113400.0],["1989-07-18",5.8433,5.8632,5.8036,5.8632,240750.0],["1989-07-19",5.8632,5.8831,5.8433,5.8632,481800.0],["1989-07-20",5.8234,5.9029,5.7638,5.8632,882450.0],["1989-07-21",5.8632,5.9029,5.8632,5.8831,534150.0],["1989-07-24",5.8831,5.9626,5.8433,5.8831,228300.0],["1989-07-25",5.9029,5.9228,5.8831,5.9029,171450.0],["1989-07-26",5.9029,5.9029,5.8632,5.9029,252750.0],["1989-07-27",5.9427,6.0222,5.9427,6.0023,277950.0],["1989-07-28",6.0222,6.1414,6.0023,6.1216,439350.0],["1989-07-31",6.1414,6.2607,6.1414,6.2607,693150.0],["1989-08-01",6.2607,6.2806,6.1414,6.1613,322050.0],["1989-08-02",6.1613,6.1613,6.0023,6.0023,491550.0],["1989-08-03",6.0222,6.0421,5.9824,6.0023,231600.0],["1989-08-04",5.9626,5.9824,5.8831,5.9626,162000.0],["1989-08-07",5.9228,6.1812,5.9228,6.1613,231600.0],["1989-08-08",6.1613,6.1613,6.0619,6.1017,200550.0],["1989-08-09",6.0619,6.1216,6.0619,6.1216,215700.0],["1989-08-10",6.0818,6.1216,6.0421,6.1216,146850.0],["1989-08-11",6.1414,6.1414,6.0222,6.0222,158700.0],["1989-08-14",5.9228,6.0023,5.9029,5.9029,188550.0],["1989-08-15",5.8831,5.9427,5.8632,5.9228,348450.0],["1989-08-16",5.9626,6.0222,5.9626,6.0023,126600.0],["1989-08-17",6.0023,6.0421,5.9427,6.0222,546000.0],["1989-08-18",5.9824,6.0023,5.9427,5.9626,196200.0],["1989-08-21",5.9626,5.9626,5.9029,5.9029,192300.0],["1989-08-22",5.8831,5.9029,5.8433,5.8831,103800.0],["1989-08-23",5.8831,5.9626,5.8433,5.9626,213600.0],["1989-08-24",5.9228,6.1017,5.9228,6.0818,311100.0],["1989-08-25",6.1017,6.1216,6.0619,6.0818,177300.0],["1989-08-28",6.0818,6.1414,6.0619,6.1414,113250.0],["1989-08-29",6.1216,6.1414,6.0421,6.0818,128400.0],["1989-08-30",6.0818,6.0818,5.8831,5.9626,128400.0],["1989-08-31",5.9427,5.9824,5.9029,5.9824,103500.0],["1989-09-01",6.0222,6.0619,5.9824,6.0222,223650.0],["1989-09-05",5.9824,6.0222,5.9427,5.9427,109050.0],["1989-09-06",5.9824,5.9824,5.8632,5.9029,275250.0],["1989-09-07",5.9228,5.9228,5.9029,5.9228,126300.0],["1989-09-08",5.9626,6.0421,5.9029,6.0222,133050.0],["1989-09-11",6.0023,6.0222,5.8831,5.9228,126600.0],["1989-09-12",5.9228,6.0023,5.9228,5.9626,234150.0],["1989-09-13",5.9626,6.0421,5.9626,6.0222,322800.0],["1989-09-14",5.9824,6.0023,5.9228,5.9427,180000.0],["1989-09-15",5.9228,6.0222,5.9029,6.0222,357450.0],["1989-09-18",6.0023,6.0023,5.9427,5.9824,64650.0],["1989-09-19",5.9824,6.0023,5.9427,5.9626,118050.0],["1989-09-20",5.9427,5.9626,5.9029,5.9427,294150.0],["1989-09-21",5.9427,5.9427,5.9029,5.9029,87600.0],["1989-09-22",5.9029,5.9029,5.8632,5.8831,181950.0],["1989-09-25",5.8831,5.8831,5.8433,5.8632,300900.0],["1989-09-26",5.8632,5.9228,5.8036,5.8036,203850.0],["1989-09-27",5.7051,5.7051,5.665,5.7051,549450.0],["1989-09-28",5.665,5.8652,5.665,5.8652,414000.0],["1989-09-29",5.8252,5.9853,5.8252,5.9453,171900.0],["1989-10-02",5.9453,6.0654,5.9453,6.0454,135900.0],["1989-10-03",6.0654,6.2255,6.0454,6.2255,265200.0],["1989-10-04",6.2456,6.3056,6.2456,6.3056,336600.0],["1989-10-05",6.3056,6.3056,6.2055,6.2456,313050.0],["1989-10-06",6.2856,6.3456,6.2656,6.3256,195600.0],["1989-10-09",6.2856,6.3056,6.2456,6.3056,111600.0],["1989-10-10",6.2856,6.3657,6.1855,6.2456,103800.0],["1989-10-11",6.2456,6.2456,6.1054,6.1054,199650.0],["1989-10-12",6.1054,6.1655,6.0854,6.1455,98250.0],["1989-10-13",6.1254,6.1455,5.7251,5.7651,177300.0],["1989-10-16",5.3648,5.7051,5.2847,5.7051,839100.0],["1989-10-17",5.665,5.8852,5.665,5.8252,312300.0],["1989-10-18",5.8652,6.2055,5.7651,6.0854,449700.0],["1989-10-19",6.0854,6.2856,6.0454,6.2255,352350.0],["1989-10-20",6.1855,6.3056,6.1655,6.2656,274050.0],["1989-10-23",6.2656,6.2856,6.2055,6.2456,229950.0],["1989-10-24",6.3256,6.5658,6.1855,6.5658,835800.0],["1989-10-25",6.4457,6.5058,6.3256,6.3657,289500.0],["1989-10-26",6.2856,6.3256,6.1455,6.2656,153000.0],["1989-10-27",6.2456,6.3056,6.1455,6.1855,208650.0],["1989-10-30",6.1455,6.1855,6.0654,6.1254,194850.0],["1989-10-31",6.1254,6.1655,6.0254,6.0854,327900.0],["1989-11-01",6.0454,6.1254,6.0454,6.1054,449400.0],["1989-11-02",6.1054,6.1855,6.0854,6.1655,427350.0],["1989-11-03",6.1254,6.2856,6.1054,6.1855,169950.0],["1989-11-06",6.1855,6.2055,6.1455,6.1655,180000.0],["1989-11-07",6.2055,6.2456,6.1655,6.2456,324450.0],["1989-11-08",6.2255,6.3456,6.2255,6.3456,316050.0],["1989-11-09",6.3256,6.3657,6.2856,6.3456,364050.0],["1989-11-10",6.3256,6.3456,6.3056,6.3456,147300.0],["1989-11-13",6.3456,6.3456,6.2856,6.2856,105900.0],["1989-11-14",6.3256,6.3256,6.2456,6.3056,122700.0],["1989-11-15",6.3256,6.3256,6.2456,6.3056,128850.0],["1989-11-16",6.3456,6.3456,6.2856,6.3256,96300.0],["1989-11-17",6.3056,6.3256,6.2656,6.3056,155850.0],["1989-11-20",6.3256,6.3256,6.2455,6.3256,100650.0],["1989-11-21",6.3256,6.4057,6.3056,6.3857,346200.0],["1989-11-22",6.4057,6.4657,6.3857,6.4057,271650.0],["1989-11-24",6.4057,6.4457,6.3857,6.4257,97950.0],["1989-11-27",6.4257,6.5258,6.4257,6.4858,210300.0],["1989-11-28",6.4858,6.4858,6.4257,6.4457,335700.0],["1989-11-29",6.4457,6.4457,6.3456,6.3857,193950.0],["1989-11-30",6.4858,6.5658,6.4858,6.5458,343800.0],["1989-12-01",6.5658,6.726,6.5658,6.6859,683850.0],["1989-12-04",6.706,6.746,6.6659,6.706,284250.0],["1989-12-05",6.706,6.726,6.6859,6.706,250350.0],["1989-12-06",6.726,6.746,6.6859,6.726,324150.0],["1989-12-07",6.706,6.706,6.6459,6.6659,100950.0],["1989-12-08",6.706,6.706,6.6659,6.706,109800.0],["1989-12-11",6.706,6.706,6.6259,6.6259,76050.0],["1989-12-12",6.6259,6.6459,6.5658,6.6059,258300.0],["1989-12-13",6.5859,6.6059,6.5458,6.5658,257850.0],["1989-12-14",6.5458,6.6059,6.5458,6.5859,306900.0],["1989-12-15",6.6259,6.6259,6.4858,6.5859,403650.0],["1989-12-18",6.5859,6.766,6.5658,6.6259,661200.0],["1989-12-19",6.5859,6.5859,6.5258,6.5458,397950.0],["1989-12-20",6.5859,6.5859,6.4657,6.4858,126600.0],["1989-12-21",6.5058,6.5258,6.4057,6.4457,265050.0],["1989-12-22",6.4858,6.5658,6.4858,6.5258,443550.0],["1989-12-26",6.5274,6.5677,6.4871,6.5677,76650.0],["1989-12-27",6.608,6.6886,6.5677,6.608,352050.0],["1989-12-28",6.6483,6.8699,6.6483,6.8498,357300.0],["1989-12-29",6.8498,7.0915,6.8095,7.0915,198450.0],["1990-01-02",7.0915,7.1117,6.9706,7.0714,483750.0],["1990-01-03",7.0311,7.1318,7.0311,7.0512,462150.0],["1990-01-04",7.0109,7.0512,6.9706,6.9908,240600.0],["1990-01-05",7.0109,7.0512,6.9505,6.9706,291300.0],["1990-01-08",6.8498,6.9505,6.8296,6.9102,211650.0],["1990-01-09",6.9303,6.9303,6.8498,6.8498,246600.0],["1990-01-10",6.8095,6.8095,6.6483,6.7289,478500.0],["1990-01-11",6.7289,6.7692,6.7087,6.7289,237150.0],["1990-01-12",6.6483,6.6886,6.6281,6.6684,108000.0],["1990-01-15",6.6281,6.6684,6.5879,6.608,210450.0],["1990-01-16",6.4871,6.5677,6.4871,6.5476,322650.0],["1990-01-17",6.5274,6.5677,6.4468,6.4468,242400.0],["1990-01-18",6.4065,6.5476,6.3864,6.5274,269850.0],["1990-01-19",6.5677,6.6886,6.5677,6.6886,238950.0],["1990-01-22",6.6886,6.6886,6.4267,6.4267,267450.0],["1990-01-23",6.4267,6.5073,6.2857,6.3259,315600.0],["1990-01-24",6.2051,6.4468,6.0439,6.4065,515250.0],["1990-01-25",6.4065,6.4065,6.2051,6.2454,400500.0],["1990-01-26",6.2857,6.3461,6.2051,6.3461,423450.0],["1990-01-29",6.3259,6.3461,6.2655,6.3259,143250.0],["1990-01-30",6.2857,6.3058,6.064,6.1648,268200.0],["1990-01-31",6.1849,6.2252,6.1446,6.2051,260850.0],["1990-02-01",6.2051,6.2454,6.2051,6.2454,285750.0],["1990-02-02",6.2454,6.2655,6.2252,6.2655,232350.0],["1990-02-05",6.2252,6.3864,6.2252,6.3259,119700.0],["1990-02-06",6.2857,6.2857,6.2252,6.2454,145800.0],["1990-02-07",6.2252,6.3461,6.2252,6.3461,214200.0],["1990-02-08",6.2857,6.3058,6.2252,6.2252,226050.0],["1990-02-09",6.2252,6.2454,6.1648,6.2051,337200.0],["1990-02-12",6.1849,6.1849,6.0842,6.1043,199050.0],["1990-02-13",6.1043,6.1648,6.064,6.1648,436800.0],["1990-02-14",6.1648,6.2655,6.1648,6.2051,316350.0],["1990-02-15",6.2454,6.4065,6.2454,6.4065,240300.0],["1990-02-16",6.4267,6.4468,6.1849,6.3259,396300.0],["1990-02-20",6.2857,6.3259,6.2454,6.2857,225000.0],["1990-02-21",6.2454,6.4065,6.2252,6.4065,271200.0],["1990-02-22",6.3662,6.3662,6.2454,6.2655,453300.0],["1990-02-23",6.2252,6.2857,6.2051,6.2051,242100.0],["1990-02-26",6.2051,6.3058,6.2051,6.2857,320400.0],["1990-02-27",6.2454,6.3058,6.2051,6.2252,652800.0],["1990-02-28",6.2051,6.2051,6.1043,6.1446,235650.0],["1990-03-01",6.1245,6.1245,6.0439,6.0842,345300.0],["1990-03-02",5.9633,6.0036,5.9432,6.0036,750900.0],["1990-03-05",6.0036,6.0439,5.9633,5.9633,426750.0],["1990-03-06",5.9633,5.9633,5.6813,5.782,1145250.0],["1990-03-07",5.8424,5.9432,5.8424,5.9029,821850.0],["1990-03-08",5.9432,6.1043,5.9432,6.0842,665850.0],["1990-03-09",6.0842,6.1648,5.9633,5.9835,631500.0],["1990-03-12",5.9835,6.0439,5.9633,6.0439,289500.0],["1990-03-13",6.0439,6.064,6.0036,6.0238,382050.0],["1990-03-14",6.0036,6.064,6.0036,6.0036,404700.0],["1990-03-15",6.0238,6.1648,6.0238,6.1648,293400.0],["1990-03-16",6.2051,6.4065,6.1849,6.3864,584850.0],["1990-03-19",6.3259,6.4065,6.2857,6.4065,233100.0],["1990-03-20",6.3662,6.5073,6.3259,6.4468,625050.0],["1990-03-21",6.4267,6.5073,6.4267,6.4468,223200.0],["1990-03-22",6.4065,6.4267,6.2857,6.3461,288600.0],["1990-03-23",6.3662,6.4065,6.3662,6.3662,325200.0],["1990-03-26",6.3864,6.4267,6.3461,6.3461,150900.0],["1990-03-27",6.2869,6.3072,6.2463,6.2869,158850.0],["1990-03-28",6.3274,6.3883,6.3072,6.3883,72300.0],["1990-03-29",6.3477,6.368,6.3072,6.3274,152400.0],["1990-03-30",6.368,6.368,6.2463,6.3072,155250.0],["1990-04-02",6.2666,6.3274,6.226,6.3072,73950.0],["1990-04-03",6.3274,6.4491,6.3274,6.4288,171300.0],["1990-04-04",6.4897,6.51,6.4086,6.4491,203700.0],["1990-04-05",6.4491,6.5911,6.4491,6.4897,245250.0],["1990-04-06",6.51,6.5302,6.368,6.4694,175500.0],["1990-04-09",6.4491,6.5505,6.4491,6.4897,79800.0],["1990-04-10",6.5302,6.5302,6.4288,6.4288,251400.0],["1990-04-11",6.3883,6.5302,6.3883,6.5302,203850.0],["1990-04-12",6.5302,6.6722,6.5302,6.6722,338850.0],["1990-04-16",6.6925,6.8953,6.6925,6.8547,663300.0],["1990-04-17",6.8142,6.8547,6.7939,6.8142,311100.0],["1990-04-18",6.8547,6.8953,6.7736,6.7939,274650.0],["1990-04-19",6.733,6.7939,6.6316,6.6316,450450.0],["1990-04-20",6.6519,6.6519,6.368,6.4491,855450.0],["1990-04-23",6.4086,6.4897,6.3883,6.4491,274200.0],["1990-04-24",6.4694,6.4897,6.4288,6.4491,301050.0],["1990-04-25",6.4491,6.5302,6.4288,6.5302,229650.0],["1990-04-26",6.5302,6.5505,6.4694,6.51,353850.0],["1990-04-27",6.51,6.51,6.3072,6.3477,186450.0],["1990-04-30",6.3072,6.3274,6.2463,6.3274,240600.0],["1990-05-01",6.3274,6.4288,6.3274,6.4086,241350.0],["1990-05-02",6.4086,6.5708,6.4086,6.5302,164400.0],["1990-05-03",6.5708,6.6722,6.5708,6.6114,254250.0],["1990-05-04",6.6925,6.8344,6.6316,6.8142,398400.0],["1990-05-07",6.733,6.8547,6.6925,6.8142,321300.0],["1990-05-08",6.8142,6.8344,6.6925,6.8142,304050.0],["1990-05-09",6.8142,6.9764,6.8142,6.875,246450.0],["1990-05-10",6.8142,6.8344,6.7939,6.7939,464100.0],["1990-05-11",6.8142,6.9156,6.7736,6.9156,560250.0],["1990-05-14",6.9358,7.1184,6.8953,7.0981,1041450.0],["1990-05-15",7.0981,7.3009,7.0778,7.3009,893700.0],["1990-05-16",7.2198,7.5037,7.1995,7.4834,742350.0],["1990-05-17",7.4023,7.5037,7.3212,7.3617,525150.0],["1990-05-18",7.3617,7.382,7.3212,7.3415,694800.0],["1990-05-21",7.3212,7.4429,7.2806,7.4226,779700.0],["1990-05-22",7.4226,7.4429,7.3415,7.4023,691050.0],["1990-05-23",7.382,7.5443,7.3617,7.5443,524400.0],["1990-05-24",7.524,7.5848,7.5037,7.524,284700.0],["1990-05-25",7.4834,7.5037,7.3415,7.3415,751350.0],["1990-05-29",7.3617,7.4631,7.3414,7.4631,372900.0],["1990-05-30",7.4631,7.4834,7.4226,7.4428,249600.0],["1990-05-31",7.4428,7.4631,7.2198,7.3009,846300.0],["1990-06-01",7.3415,7.4226,7.3009,7.4023,325500.0],["1990-06-04",7.4023,7.4023,7.3617,7.4023,273750.0],["1990-06-05",7.4023,7.4226,7.3009,7.3212,527400.0],["1990-06-06",7.2806,7.3415,7.2806,7.2806,283500.0],["1990-06-07",7.3009,7.3009,7.1995,7.2198,372150.0],["1990-06-08",7.2198,7.2198,6.9967,7.1386,459450.0],["1990-06-11",7.0981,7.0981,7.017,7.0778,402900.0],["1990-06-12",7.0981,7.2198,7.0778,7.1995,426150.0],["1990-06-13",7.1589,7.3212,7.1589,7.24,593400.0],["1990-06-14",7.2603,7.3009,7.2198,7.2806,253500.0],["1990-06-15",7.3009,7.3617,7.2603,7.3212,861750.0],["1990-06-18",7.3212,7.3212,7.1589,7.24,352500.0],["1990-06-19",7.1995,7.3009,7.1995,7.24,273600.0],["1990-06-20",7.2806,7.2806,7.2198,7.24,244350.0],["1990-06-21",7.2806,7.4834,7.2806,7.4834,674700.0],["1990-06-22",7.5443,7.6659,7.524,7.5848,384300.0],["1990-06-25",7.5848,7.6051,7.3617,7.382,539700.0],["1990-06-26",7.431,7.5331,7.431,7.431,268350.0],["1990-06-27",7.5127,7.921,7.5127,7.921,416250.0],["1990-06-28",7.8801,8.0026,7.7985,8.0026,605400.0],["1990-06-29",8.0026,8.0026,7.8393,8.0026,385650.0],["1990-07-02",7.9822,8.0639,7.8393,8.0639,486750.0],["1990-07-03",8.0639,8.1047,7.921,7.9618,281100.0],["1990-07-05",7.9414,7.9414,7.7576,7.8393,283200.0],["1990-07-06",7.7985,7.9618,7.7781,7.9414,220350.0],["1990-07-09",7.9005,8.1047,7.9005,8.1047,407550.0],["1990-07-10",8.0435,8.0639,7.9618,7.9618,359100.0],["1990-07-11",8.1659,8.1659,8.0434,8.1047,420450.0],["1990-07-12",8.1455,8.1659,8.0843,8.1047,417150.0],["1990-07-13",8.1251,8.1455,8.0843,8.1047,179850.0],["1990-07-16",8.1251,8.2272,8.1047,8.2272,172200.0],["1990-07-17",8.2884,8.3088,8.0843,8.1251,393600.0],["1990-07-18",8.0435,8.0639,7.9005,8.0435,233400.0],["1990-07-19",7.8801,8.0843,7.8801,8.0843,308700.0],["1990-07-20",8.0639,8.2272,7.8801,7.8801,391950.0],["1990-07-23",7.8393,7.8393,7.5535,7.676,294450.0],["1990-07-24",7.8393,7.921,7.6556,7.921,317100.0],["1990-07-25",7.9618,8.0639,7.9005,8.023,207750.0],["1990-07-26",7.9822,8.0026,7.8393,7.921,199500.0],["1990-07-27",7.9005,7.9414,7.676,7.7576,110250.0],["1990-07-30",7.6556,7.7372,7.5943,7.676,325200.0],["1990-07-31",7.7168,7.8189,7.7168,7.8189,264750.0],["1990-08-01",7.8393,8.0639,7.8393,8.0026,301950.0],["1990-08-02",7.921,7.9414,7.8801,7.8801,252450.0],["1990-08-03",7.8597,7.8597,7.5127,7.5739,322500.0],["1990-08-06",7.3085,7.3493,7.0635,7.1656,457650.0],["1990-08-07",7.3289,7.3493,7.2473,7.3493,368700.0],["1990-08-08",7.3085,7.3493,7.2881,7.3085,376500.0],["1990-08-09",7.3289,7.3289,7.2677,7.3085,374850.0],["1990-08-10",7.3085,7.3085,7.186,7.2473,273750.0],["1990-08-13",7.2269,7.676,7.186,7.676,223800.0],["1990-08-14",7.6352,7.6556,7.5127,7.5943,115200.0],["1990-08-15",7.5331,7.921,7.5331,7.921,284250.0],["1990-08-16",7.8801,7.8801,7.7372,7.7372,167550.0],["1990-08-17",7.5943,7.5943,7.3289,7.3289,437550.0],["1990-08-20",7.3698,7.5535,7.3698,7.5127,256650.0],["1990-08-21",7.4718,7.5127,7.3902,7.4514,665100.0],["1990-08-22",7.4922,7.4922,7.2269,7.3289,446700.0],["1990-08-23",7.0227,7.2677,6.9819,7.1044,432000.0],["1990-08-24",7.2269,7.2677,7.0227,7.0635,619050.0],["1990-08-27",7.186,7.3085,7.1044,7.1452,682050.0],["1990-08-28",7.1452,7.3493,7.1452,7.3289,469800.0],["1990-08-29",7.3085,7.4718,7.3085,7.4718,288300.0],["1990-08-30",7.5535,7.6147,7.3902,7.4514,262800.0],["1990-08-31",7.4106,7.5127,7.2677,7.5127,170100.0],["1990-09-04",7.431,7.431,7.2269,7.3698,228900.0],["1990-09-05",7.3698,7.3902,7.2473,7.2881,380550.0],["1990-09-06",7.2677,7.2677,7.0635,7.1656,330000.0],["1990-09-07",7.1248,7.431,7.1044,7.431,267900.0],["1990-09-10",7.4718,7.4922,7.3085,7.3698,210000.0],["1990-09-11",7.3289,7.3289,7.186,7.186,299550.0],["1990-09-12",7.2269,7.2269,7.1656,7.186,323100.0],["1990-09-13",7.2064,7.2064,7.0635,7.1248,190500.0],["1990-09-14",7.0635,7.1452,7.0227,7.1248,218400.0],["1990-09-17",7.084,7.1044,7.0227,7.1044,269550.0],["1990-09-18",7.0635,7.1452,6.9206,7.1248,286650.0],["1990-09-19",7.186,7.2677,7.1656,7.2269,179250.0],["1990-09-20",7.186,7.186,6.9002,7.0227,293850.0],["1990-09-21",7.0023,7.0227,6.9002,7.0227,275550.0],["1990-09-24",7.0227,7.0227,6.9206,6.9819,264900.0],["1990-09-25",7.0107,7.1751,6.9901,7.1751,402900.0],["1990-09-26",7.134,7.2368,7.0518,7.1957,474900.0],["1990-09-27",7.2368,7.2574,6.949,7.1546,314400.0],["1990-09-28",7.0723,7.319,6.9901,7.319,405450.0],["1990-10-01",7.1135,7.4835,7.0723,7.4424,351750.0],["1990-10-02",7.4835,7.5658,7.3602,7.4218,381900.0],["1990-10-03",7.3602,7.4218,7.2163,7.2368,238650.0],["1990-10-04",7.2574,7.4013,7.1751,7.4013,267750.0],["1990-10-05",7.3602,7.3807,7.2779,7.3807,410550.0],["1990-10-08",7.3602,7.4835,7.3396,7.463,181950.0],["1990-10-09",7.4013,7.4013,7.1751,7.2574,237450.0],["1990-10-10",7.2368,7.2779,7.1135,7.2163,265200.0],["1990-10-11",7.1957,7.2163,7.0723,7.1546,467550.0],["1990-10-12",7.2368,7.2368,7.134,7.2163,369900.0],["1990-10-15",7.2574,7.3602,7.1135,7.319,418650.0],["1990-10-16",7.2985,7.2985,7.134,7.1546,306900.0],["1990-10-17",7.1135,7.1751,7.0723,7.1135,255300.0],["1990-10-18",7.1546,7.2163,7.134,7.2163,280200.0],["1990-10-19",7.319,7.3602,7.2368,7.3396,672750.0],["1990-10-22",7.3396,7.4013,7.2779,7.4013,574200.0],["1990-10-23",7.4013,7.463,7.319,7.3602,302400.0],["1990-10-24",7.3807,7.3807,7.319,7.3396,236850.0],["1990-10-25",7.3396,7.3602,7.1546,7.2368,397050.0],["1990-10-26",7.1957,7.2985,7.1546,7.1546,295650.0],["1990-10-29",7.1546,7.1957,6.949,6.949,340050.0],["1990-10-30",6.764,6.8667,6.5584,6.6406,836850.0],["1990-10-31",6.7023,6.8667,6.6406,6.8667,546750.0],["1990-11-01",6.4144,6.7434,6.25,6.6612,2574450.0],["1990-11-02",6.7228,6.8873,6.6817,6.8667,697950.0],["1990-11-05",6.8667,6.9695,6.8256,6.9079,248550.0],["1990-11-06",6.8667,6.8667,6.764,6.7845,159000.0],["1990-11-07",6.7434,6.7434,6.5378,6.5995,418650.0],["1990-11-08",6.5789,6.6612,6.5789,6.6406,377400.0],["1990-11-09",6.6406,6.8051,6.6406,6.8051,444450.0],["1990-11-12",6.8462,6.9079,6.8462,6.9079,636600.0],["1990-11-13",6.8667,6.949,6.8667,6.949,445650.0],["1990-11-14",6.9079,7.0312,6.9079,7.0107,430500.0],["1990-11-15",6.9284,7.0723,6.9284,7.0518,238650.0],["1990-11-16",7.0312,7.134,7.0107,7.134,424800.0],["1990-11-19",7.1751,7.2779,7.134,7.1546,285600.0],["1990-11-20",7.1751,7.1751,7.0312,7.0518,310050.0],["1990-11-21",7.0518,7.0723,6.9695,7.0723,368550.0],["1990-11-23",7.0723,7.0723,6.9695,6.9901,118200.0],["1990-11-26",6.949,7.0312,6.9079,6.9284,208950.0],["1990-11-27",6.9695,6.9901,6.8667,6.949,365700.0],["1990-11-28",6.949,7.0518,6.949,7.0518,219600.0],["1990-11-29",7.0518,7.0518,6.9284,6.9901,298800.0],["1990-11-30",6.949,7.1546,6.9284,7.0929,394950.0],["1990-12-03",7.2368,7.2779,7.0723,7.2779,1090050.0],["1990-12-04",7.3602,7.4013,7.2779,7.3396,482700.0],["1990-12-05",7.3807,7.6069,7.3807,7.5863,583200.0],["1990-12-06",7.8536,7.8741,7.4218,7.463,701700.0],["1990-12-07",7.4218,7.4218,7.0518,7.1546,4021200.0],["1990-12-10",7.1135,7.2779,7.0929,7.2368,556050.0],["1990-12-11",7.2368,7.2368,7.1546,7.1957,274650.0],["1990-12-12",7.1546,7.2163,7.134,7.2163,395400.0],["1990-12-13",7.1957,7.2368,7.134,7.1546,333600.0],["1990-12-14",7.1546,7.1751,7.0312,7.1135,388200.0],["1990-12-17",7.1546,7.1546,7.0107,7.0723,307950.0],["1990-12-18",6.9901,7.0518,6.9695,6.9901,472200.0],["1990-12-19",7.0518,7.134,7.0107,7.0518,655050.0],["1990-12-20",7.0107,7.0312,6.9079,7.0107,436200.0],["1990-12-21",7.0723,7.134,7.0107,7.134,452550.0],["1990-12-24",7.134,7.134,7.0723,7.1135,49800.0],["1990-12-26",7.1631,7.1631,6.9975,7.0389,216000.0],["1990-12-27",7.101,7.101,6.8733,6.9354,286050.0],["1990-12-28",6.9561,6.9768,6.8319,6.894,201450.0],["1990-12-31",6.894,6.9768,6.7905,6.9768,239550.0],["1991-01-02",7.0182,7.0182,6.8526,6.9147,553200.0],["1991-01-03",6.9147,6.9354,6.7491,6.7905,853650.0],["1991-01-04",6.8733,6.8733,6.7077,6.7077,714900.0],["1991-01-07",6.687,6.687,6.6042,6.6042,359250.0],["1991-01-08",6.6249,6.6663,6.5214,6.6249,301500.0],["1991-01-09",6.7077,6.7284,6.3971,6.4178,1084200.0],["1991-01-10",6.4178,6.4178,6.2522,6.3764,904350.0],["1991-01-11",6.4593,6.5007,6.3764,6.4385,622950.0],["1991-01-14",6.3143,6.4385,6.2729,6.3971,335100.0],["1991-01-15",6.3971,6.3971,6.3557,6.3971,453900.0],["1991-01-16",6.3557,6.5835,6.3557,6.5214,297150.0],["1991-01-17",6.6042,6.6249,6.5214,6.5835,1398900.0],["1991-01-18",6.5835,6.687,6.5214,6.6249,963600.0],["1991-01-21",6.5421,6.5835,6.5421,6.5835,388950.0],["1991-01-22",6.5421,6.5628,6.4593,6.4593,537450.0],["1991-01-23",6.5007,6.5007,6.3764,6.3971,647100.0],["1991-01-24",6.4592,6.5628,6.4178,6.5421,1342350.0],["1991-01-25",6.5421,6.6249,6.2936,6.4593,898650.0],["1991-01-28",6.5214,6.7905,6.5214,6.7284,1729200.0],["1991-01-29",6.7905,7.0389,6.7905,6.9975,916050.0],["1991-01-30",7.0596,7.4116,7.0596,7.3909,1694850.0],["1991-01-31",7.3495,7.5358,7.3495,7.5358,935850.0],["1991-02-01",7.4944,7.4944,7.3288,7.3702,590400.0],["1991-02-04",7.4944,7.5151,7.4116,7.453,420450.0],["1991-02-05",7.4944,7.4944,7.4116,7.4944,414450.0],["1991-02-06",7.4944,7.5772,7.4116,7.5358,803100.0],["1991-02-07",7.5565,7.7014,7.5358,7.66,830700.0],["1991-02-08",7.6393,7.7014,7.6186,7.7014,379950.0],["1991-02-11",7.7014,7.8877,7.66,7.8877,594900.0],["1991-02-12",7.8877,7.9705,7.8463,7.9291,717150.0],["1991-02-13",7.9291,8.0327,7.7842,8.012,568800.0],["1991-02-14",8.0327,8.0327,7.7428,7.8463,326250.0],["1991-02-15",7.5358,7.6186,7.5151,7.5565,2758200.0],["1991-02-19",7.4944,7.6186,7.453,7.6186,1106850.0],["1991-02-20",7.6186,7.6186,7.4737,7.4944,716100.0],["1991-02-21",7.453,7.5979,7.453,7.5979,694350.0],["1991-02-22",7.6186,7.7428,7.5358,7.5979,732150.0],["1991-02-25",7.66,7.6807,7.4944,7.4944,334350.0],["1991-02-26",7.4944,7.4944,7.3702,7.453,528150.0],["1991-02-27",7.453,7.5979,7.3702,7.4944,846150.0],["1991-02-28",7.5358,7.5979,7.4944,7.5151,628650.0],["1991-03-01",7.5565,7.6393,7.4944,7.6393,197550.0],["1991-03-04",7.66,7.7842,7.6186,7.7221,509400.0],["1991-03-05",7.7014,7.867,7.66,7.7842,732300.0],["1991-03-06",7.9084,7.9084,7.8463,7.8463,591750.0],["1991-03-07",7.8463,7.867,7.7635,7.867,680850.0],["1991-03-08",7.9084,7.9913,7.867,7.9498,1111050.0],["1991-03-11",7.9498,8.012,7.9498,7.9705,227550.0],["1991-03-12",7.9291,7.9291,7.8463,7.8877,460500.0],["1991-03-13",7.8877,7.9291,7.8256,7.867,615000.0],["1991-03-14",7.9084,7.9498,7.867,7.867,344700.0],["1991-03-15",7.9498,7.9498,7.867,7.9291,618000.0],["1991-03-18",7.8877,7.9084,7.8463,7.8877,183150.0],["1991-03-19",7.7842,7.867,7.7842,7.8463,296700.0],["1991-03-20",7.867,7.9913,7.867,7.9913,422250.0],["1991-03-21",8.0948,8.2811,8.0948,8.1155,833100.0],["1991-03-22",8.1983,8.1983,8.1155,8.1569,888750.0],["1991-03-25",8.186,8.2902,8.1652,8.2277,996450.0],["1991-03-26",8.2069,8.2277,8.1235,8.2069,783000.0],["1991-03-27",8.2694,8.2694,8.186,8.186,573600.0],["1991-03-28",8.2069,8.2069,8.1235,8.1652,191250.0],["1991-04-01",8.0611,8.1027,8.0402,8.1027,201900.0],["1991-04-02",8.1027,8.1444,8.0611,8.1235,305400.0],["1991-04-03",8.1444,8.4568,8.1235,8.3318,473400.0],["1991-04-04",8.3943,8.6235,8.3527,8.6235,514950.0],["1991-04-05",8.5818,8.5818,8.2485,8.3943,537300.0],["1991-04-08",8.3527,8.3943,8.311,8.3943,213000.0],["1991-04-09",8.4152,8.4152,8.2902,8.3318,348450.0],["1991-04-10",8.2902,8.311,8.186,8.2902,380850.0],["1991-04-11",8.2902,8.4568,8.2485,8.436,710850.0],["1991-04-12",8.4776,8.4776,8.3318,8.4568,219300.0],["1991-04-15",8.4985,8.6026,8.4568,8.5401,146250.0],["1991-04-16",8.4985,8.7484,8.4568,8.7068,243300.0],["1991-04-17",8.7068,8.7693,8.6651,8.7068,483750.0],["1991-04-18",8.6651,8.7068,8.5401,8.5818,320100.0],["1991-04-19",8.5818,8.6651,8.561,8.6651,518100.0],["1991-04-22",8.6651,8.6651,8.6235,8.6235,353550.0],["1991-04-23",8.6651,8.6651,8.561,8.6026,270900.0],["1991-04-24",8.5818,8.6026,8.3943,8.4985,315900.0],["1991-04-25",8.4985,8.4985,8.3943,8.3943,136950.0],["1991-04-26",8.3318,8.4568,8.311,8.436,182850.0],["1991-04-29",8.4568,8.5193,8.3943,8.4152,141450.0],["1991-04-30",8.4568,8.4985,8.1652,8.2485,397200.0],["1991-05-01",8.0819,8.3943,8.0611,8.3735,682500.0],["1991-05-02",8.3527,8.5401,8.3527,8.4777,652950.0],["1991-05-03",8.4777,8.4985,8.4568,8.4985,215850.0],["1991-05-06",8.4777,8.4985,8.2902,8.3318,138900.0],["1991-05-07",8.2694,8.2902,8.1652,8.1652,405300.0],["1991-05-08",8.2902,8.311,8.2069,8.311,246300.0],["1991-05-09",8.2694,8.561,8.2485,8.4985,404850.0],["1991-05-10",8.4568,8.4777,8.3527,8.3527,259650.0],["1991-05-13",8.3943,8.3943,8.2902,8.3318,169650.0],["1991-05-14",8.3527,8.3735,8.2485,8.2694,209100.0],["1991-05-15",8.2902,8.4568,8.2902,8.3318,370950.0],["1991-05-16",8.2902,8.436,8.2694,8.3943,442050.0],["1991-05-17",8.3735,8.3943,8.3318,8.3735,365550.0],["1991-05-20",8.4152,8.4568,8.3527,8.3943,148950.0],["1991-05-21",8.3943,8.4985,8.3735,8.4985,234000.0],["1991-05-22",8.4985,8.5401,8.436,8.436,257700.0],["1991-05-23",8.436,8.4985,8.2485,8.3735,161550.0],["1991-05-24",8.3318,8.5401,8.3318,8.4568,184200.0],["1991-05-28",8.4568,8.561,8.4152,8.561,176550.0],["1991-05-29",8.5818,8.6026,8.4985,8.4985,146550.0],["1991-05-30",8.5193,8.5401,8.436,8.5401,273750.0],["1991-05-31",8.4985,8.6235,8.4568,8.6235,348000.0],["1991-06-03",8.6235,8.6235,8.311,8.3318,414000.0],["1991-06-04",8.2485,8.311,8.2069,8.2902,364200.0],["1991-06-05",8.2485,8.311,8.2485,8.311,265050.0],["1991-06-06",8.2485,8.2902,8.2277,8.2485,339900.0],["1991-06-07",8.2069,8.2069,8.0819,8.1235,416700.0],["1991-06-10",8.1652,8.1652,7.9361,7.9777,456750.0],["1991-06-11",7.9986,8.0819,7.9361,7.9361,558000.0],["1991-06-12",7.9152,8.0611,7.8736,7.9152,445650.0],["1991-06-13",7.9569,7.9986,7.8944,7.9569,160950.0],["1991-06-14",7.9569,7.9569,7.8736,7.9152,335550.0],["1991-06-17",7.9153,7.9361,7.8319,7.8736,597000.0],["1991-06-18",7.8736,7.8736,7.7278,7.7278,383400.0],["1991-06-19",7.7486,7.8736,7.707,7.8111,370950.0],["1991-06-20",7.7694,8.2277,7.7694,8.186,852000.0],["1991-06-21",8.2277,8.2277,8.1027,8.1444,587100.0],["1991-06-24",8.1027,8.1027,8.0194,8.0194,214650.0],["1991-06-25",8.034,8.055,7.9501,8.013,285750.0],["1991-06-26",7.992,8.1389,7.992,8.034,448800.0],["1991-06-27",8.1389,8.1599,8.013,8.0969,265500.0],["1991-06-28",8.055,8.0969,7.8662,8.034,272550.0],["1991-07-01",8.0969,8.1179,7.9711,8.034,300900.0],["1991-07-02",8.0759,8.0759,7.8662,7.8872,269700.0],["1991-07-03",7.8872,7.8872,7.7403,7.8242,381150.0],["1991-07-05",7.7613,7.8242,7.7193,7.7613,316650.0],["1991-07-08",7.7613,7.8033,7.6774,7.8033,371400.0],["1991-07-09",7.8033,7.9711,7.8033,7.8452,602850.0],["1991-07-10",7.8872,7.8872,7.7823,7.8033,368700.0],["1991-07-11",7.7823,7.8662,7.7823,7.8033,227700.0],["1991-07-12",7.8662,8.013,7.8242,7.9711,292500.0],["1991-07-15",7.9711,7.9711,7.8452,7.9291,217500.0],["1991-07-16",7.8872,7.8872,7.8452,7.8662,271950.0],["1991-07-17",7.8872,7.9081,7.8662,7.8662,207450.0],["1991-07-18",7.8452,8.0759,7.8452,8.055,354000.0],["1991-07-19",8.076,8.2438,8.076,8.2438,393150.0],["1991-07-22",8.2228,8.2438,8.1179,8.2018,328350.0],["1991-07-23",8.2018,8.2857,8.1808,8.2647,424050.0],["1991-07-24",8.2647,8.2647,8.1599,8.2438,279750.0],["1991-07-25",8.3486,8.3486,8.2647,8.3277,260850.0],["1991-07-26",8.2857,8.3067,8.2228,8.2647,222450.0],["1991-07-29",8.2228,8.2228,8.1599,8.2228,117000.0],["1991-07-30",8.2438,8.3696,8.2228,8.3486,204900.0],["1991-07-31",8.3486,8.4535,8.3067,8.4326,373500.0],["1991-08-01",8.4325,8.5584,8.3067,8.5584,355500.0],["1991-08-02",8.5584,8.5899,8.4326,8.527,636200.0],["1991-08-05",8.4955,8.5269,8.464,8.464,93300.0],["1991-08-06",8.3696,8.4325,8.2123,8.3696,323800.0],["1991-08-07",8.2438,8.2438,8.1179,8.1494,459400.0],["1991-08-08",8.1179,8.3067,7.9291,8.1494,680100.0],["1991-08-09",8.0864,8.3696,8.0864,8.1179,443200.0],["1991-08-12",8.1179,8.1179,8.0235,8.055,304700.0],["1991-08-13",8.055,8.2752,8.055,8.1179,295400.0],["1991-08-14",8.1808,8.2438,8.0864,8.1179,236800.0],["1991-08-15",8.1179,8.1179,7.992,8.0235,200600.0],["1991-08-16",8.0235,8.0235,7.8662,7.8662,221600.0],["1991-08-19",7.5515,7.8662,7.4886,7.7718,453900.0],["1991-08-20",7.8976,8.055,7.8347,8.055,282400.0],["1991-08-21",8.2123,8.2752,7.9606,8.1494,408600.0],["1991-08-22",8.1494,8.1494,8.0864,8.1494,146200.0],["1991-08-23",8.1494,8.3696,8.0864,8.1494,323400.0],["1991-08-26",8.1808,8.2438,8.1808,8.2438,306400.0],["1991-08-27",8.2438,8.2752,8.1494,8.1494,241600.0],["1991-08-28",8.1808,8.3382,8.1494,8.3382,160000.0],["1991-08-29",8.3696,8.4011,8.3067,8.4011,199200.0],["1991-08-30",8.4326,8.4326,8.1808,8.1808,144800.0],["1991-09-03",8.1808,8.1808,8.0235,8.0235,186900.0],["1991-09-04",7.9291,7.9606,7.8033,7.9606,662700.0],["1991-09-05",7.9291,7.9606,7.7718,7.8033,293800.0],["1991-09-06",7.8347,8.0235,7.8347,8.0235,200400.0],["1991-09-09",8.0235,8.055,7.9291,8.0235,131500.0],["1991-09-10",8.0235,8.0864,7.8977,7.9291,262700.0],["1991-09-11",7.9291,7.9291,7.8347,7.8976,347000.0],["1991-09-12",7.9291,8.2123,7.8977,8.2123,271800.0],["1991-09-13",8.3067,8.3696,8.2123,8.2438,322700.0],["1991-09-16",8.2438,8.3382,8.2123,8.3382,297300.0],["1991-09-17",8.3067,8.4325,8.2752,8.3067,647700.0],["1991-09-18",8.2438,8.2752,8.1179,8.1808,253600.0],["1991-09-19",8.1808,8.1808,8.0864,8.1179,600300.0],["1991-09-20",8.0864,8.0864,7.992,8.0235,499800.0],["1991-09-23",8.0235,8.0235,7.8347,7.8662,387400.0],["1991-09-24",7.8347,7.9291,7.7089,7.9291,352100.0],["1991-09-25",7.9862,8.0812,7.9228,8.0179,220400.0],["1991-09-26",7.9545,7.9862,7.8277,7.8594,294400.0],["1991-09-27",7.6692,7.9862,7.6692,7.8277,351400.0],["1991-09-30",7.7643,7.8277,7.6692,7.6692,549400.0],["1991-10-01",7.7326,7.7643,7.6376,7.7009,205000.0],["1991-10-02",7.6376,7.7009,7.5742,7.6059,576600.0],["1991-10-03",7.6059,7.6692,7.5742,7.5742,561800.0],["1991-10-04",7.5742,7.6059,7.4474,7.4474,447300.0],["1991-10-07",7.5108,7.5108,7.289,7.289,617900.0],["1991-10-08",7.2573,7.289,6.972,7.0354,696700.0],["1991-10-09",7.0354,7.2256,6.972,7.0037,955100.0],["1991-10-10",7.0037,7.1305,7.0037,7.0988,337100.0],["1991-10-11",7.0988,7.289,7.0988,7.2573,403700.0],["1991-10-14",7.3523,7.4791,7.2573,7.4791,215200.0],["1991-10-15",7.4791,7.5742,7.3523,7.384,551600.0],["1991-10-16",7.384,7.384,7.0671,7.1939,801100.0],["1991-10-17",7.1939,7.2256,7.0354,7.1305,474000.0],["1991-10-18",7.1305,7.1305,6.5918,6.7502,1777800.0],["1991-10-21",6.7819,6.8136,6.6868,6.7819,860700.0],["1991-10-22",6.7819,6.8136,6.6234,6.6234,577600.0],["1991-10-23",6.6551,6.7185,6.5601,6.5918,898200.0],["1991-10-24",6.6234,6.6868,6.465,6.5284,1218800.0],["1991-10-25",6.5918,6.7502,6.4967,6.7185,713000.0],["1991-10-28",6.8453,7.1939,6.8453,7.0037,565100.0],["1991-10-29",7.0671,7.0988,7.0037,7.0988,635000.0],["1991-10-30",7.0988,7.1622,7.0037,7.0354,444000.0],["1991-10-31",7.0671,7.3523,7.0354,7.3523,302600.0],["1991-11-01",7.289,7.3523,7.0988,7.0988,309800.0],["1991-11-04",7.0988,7.289,7.0988,7.2573,446600.0],["1991-11-05",7.2573,7.289,7.0988,7.0988,513600.0],["1991-11-06",7.1305,7.1305,7.0354,7.1305,498400.0],["1991-11-07",7.0988,7.3206,7.0988,7.3206,310500.0],["1991-11-08",7.3206,7.3523,7.1622,7.2256,308500.0],["1991-11-11",7.1939,7.4157,7.0988,7.3206,487400.0],["1991-11-12",7.4474,7.5108,7.3206,7.3206,761500.0],["1991-11-13",7.0988,7.1939,6.8453,6.9404,1545900.0],["1991-11-14",5.9579,6.1481,5.7678,5.9262,4766900.0],["1991-11-15",6.0847,6.0847,5.8629,5.8629,1783200.0],["1991-11-18",5.9579,6.1164,5.8312,6.0847,1018700.0],["1991-11-19",6.0213,6.1164,5.3558,5.9579,2034400.0],["1991-11-20",5.9579,6.0213,5.9262,6.0213,1563700.0],["1991-11-21",6.0213,6.053,5.9579,6.053,943900.0],["1991-11-22",5.9896,6.0847,5.9579,6.0847,653400.0],["1991-11-25",6.0213,6.1798,6.0213,6.0213,527500.0],["1991-11-26",5.9896,6.0847,5.9896,6.053,1109000.0],["1991-11-27",6.053,6.1798,6.053,6.1481,663700.0],["1991-11-29",6.0847,6.1798,6.0847,6.1164,223500.0],["1991-12-02",6.053,6.4333,6.053,6.3699,797000.0],["1991-12-03",6.2748,6.465,6.2748,6.4016,798100.0],["1991-12-04",6.4016,6.5601,6.3699,6.4333,972800.0],["1991-12-05",6.4016,6.465,6.3065,6.3699,961900.0],["1991-12-06",6.3065,6.4016,6.3065,6.3382,799500.0],["1991-12-09",6.465,6.465,6.3382,6.3699,303500.0],["1991-12-10",6.4016,6.4016,6.2115,6.3065,531400.0],["1991-12-11",6.2748,6.3382,6.1481,6.3065,425700.0],["1991-12-12",6.3065,6.4333,6.2748,6.3382,803600.0],["1991-12-13",6.4016,6.4016,6.2115,6.2748,492400.0],["1991-12-16",6.3382,6.3382,6.2431,6.2748,359400.0],["1991-12-17",6.2748,6.3065,6.1798,6.2432,483400.0],["1991-12-18",6.2431,6.3699,6.1798,6.3699,935900.0],["1991-12-19",6.3699,6.465,6.2115,6.3382,663000.0],["1991-12-20",6.465,6.4967,6.3065,6.3699,771900.0],["1991-12-23",6.3065,6.4967,6.1481,6.2115,678400.0],["1991-12-24",6.2431,6.3699,6.2115,6.2748,526500.0],["1991-12-26",6.3004,6.5563,6.3004,6.4923,388400.0],["1991-12-27",6.5563,6.6202,6.4923,6.5563,239500.0],["1991-12-30",6.5563,6.7802,6.4603,6.6522,600800.0],["1991-12-31",6.6842,6.9081,6.6842,6.8761,678900.0],["1992-01-02",6.8761,7.036,6.8121,6.9081,431600.0],["1992-01-03",6.8441,7.036,6.7802,6.8761,266900.0],["1992-01-06",6.9081,6.9081,6.7162,6.7802,403700.0],["1992-01-07",6.6522,6.7162,6.5883,6.7162,548300.0],["1992-01-08",6.6522,6.9401,6.6522,6.9401,556100.0],["1992-01-09",6.9081,6.9081,6.7482,6.8761,835200.0],["1992-01-10",6.8761,7.068,6.8121,7.036,384100.0],["1992-01-13",7.1,7.2919,7.1,7.1959,625400.0],["1992-01-14",7.132,7.2599,7.132,7.2279,643700.0],["1992-01-15",7.2279,7.2279,7.036,7.1639,961900.0],["1992-01-16",7.132,7.3558,7.036,7.2919,718900.0],["1992-01-17",7.1959,7.2919,7.1959,7.2599,791000.0],["1992-01-20",7.2919,7.2919,7.1639,7.1639,448400.0],["1992-01-21",7.1959,7.2279,7.068,7.132,733100.0],["1992-01-22",7.1639,7.1959,7.132,7.1639,852100.0],["1992-01-23",7.1639,7.2279,7.1639,7.1639,467000.0],["1992-01-24",7.1639,7.3238,7.1639,7.2279,521200.0],["1992-01-27",7.2599,7.4838,7.2279,7.4838,508100.0],["1992-01-28",7.4838,7.5477,7.2919,7.2919,1043700.0],["1992-01-29",7.2279,7.2599,6.9081,6.972,500400.0],["1992-01-30",6.9401,7.068,6.8761,7.004,492200.0],["1992-01-31",7.036,7.2279,7.036,7.1959,409500.0],["1992-02-03",7.1639,7.2599,7.1639,7.1639,639700.0],["1992-02-04",7.2279,7.2599,7.004,7.068,533200.0],["1992-02-05",7.004,7.1639,7.004,7.1639,484100.0],["1992-02-06",7.132,7.2599,7.132,7.132,758400.0],["1992-02-07",7.1639,7.1639,6.8441,6.8441,423900.0],["1992-02-10",6.8441,7.132,6.8441,7.1,336800.0],["1992-02-11",7.1,7.2279,7.1,7.1959,862400.0],["1992-02-12",7.132,7.2279,7.132,7.2279,601100.0],["1992-02-13",7.1959,7.2279,6.9401,7.004,424200.0],["1992-02-14",6.9401,7.068,6.8121,7.004,273000.0],["1992-02-18",6.972,7.036,6.8761,6.9081,350200.0],["1992-02-19",6.9081,7.004,6.8761,6.9081,648600.0],["1992-02-20",6.9081,6.9081,6.8441,6.8761,461600.0],["1992-02-21",6.8761,6.9081,6.7802,6.7802,714900.0],["1992-02-24",6.8121,6.8441,6.6202,6.6202,480800.0],["1992-02-25",6.6202,6.6202,6.4284,6.4603,727000.0],["1992-02-26",6.4603,6.6522,6.4603,6.5883,674100.0],["1992-02-27",6.5563,6.5883,6.4923,6.5243,555600.0],["1992-02-28",6.5883,6.6202,6.4603,6.4603,575400.0],["1992-03-02",6.4603,6.4923,6.3964,6.3964,653200.0],["1992-03-03",6.3324,6.6522,6.0766,6.3964,1243400.0],["1992-03-04",6.3964,6.3964,6.2684,6.2684,470400.0],["1992-03-05",6.2684,6.3324,6.2045,6.2684,473000.0],["1992-03-06",6.2045,6.3004,6.1085,6.2684,940000.0],["1992-03-09",6.3004,6.4603,6.2684,6.3004,551100.0],["1992-03-10",6.2684,6.3644,6.2684,6.2684,1417000.0],["1992-03-11",6.2684,6.3324,6.2684,6.3004,368600.0],["1992-03-12",6.2684,6.3644,6.2045,6.3324,653400.0],["1992-03-13",6.3964,6.3964,6.2684,6.3324,521500.0],["1992-03-16",6.3004,6.3644,6.2684,6.2684,498500.0],["1992-03-17",6.2684,6.3324,6.2684,6.2684,502500.0],["1992-03-18",6.2365,6.3324,6.2045,6.3324,506000.0],["1992-03-19",6.3004,6.3644,6.2365,6.2365,507600.0],["1992-03-20",6.2365,6.3324,6.2365,6.3324,531000.0],["1992-03-23",6.3324,6.5563,6.3324,6.4923,751800.0],["1992-03-24",6.5243,6.6202,6.4603,6.4603,469600.0],["1992-03-25",6.4284,6.5243,6.4284,6.4284,372600.0],["1992-03-26",6.4864,6.4864,6.3251,6.4219,436300.0],["1992-03-27",6.3896,6.3896,6.2605,6.2605,287500.0],["1992-03-30",6.2928,6.3896,6.2928,6.3574,169800.0],["1992-03-31",6.3574,6.5187,6.3574,6.4542,441900.0],["1992-04-01",6.4542,6.4542,6.2928,6.3574,284300.0],["1992-04-02",6.3574,6.3896,6.196,6.196,417300.0],["1992-04-03",6.196,6.2283,6.1315,6.196,328800.0],["1992-04-06",6.0992,6.1637,6.0346,6.1315,373100.0],["1992-04-07",6.0669,6.196,6.0346,6.0669,703500.0],["1992-04-08",6.0992,6.2283,6.0669,6.196,436100.0],["1992-04-09",6.196,6.3251,6.1637,6.2928,1049000.0],["1992-04-10",6.3251,6.3896,6.2928,6.3251,511900.0],["1992-04-13",6.4219,6.4219,6.3251,6.3251,256800.0],["1992-04-14",6.3574,6.5833,6.3574,6.4542,510300.0],["1992-04-15",6.5187,6.551,6.3251,6.3251,307400.0],["1992-04-16",6.3896,6.4542,6.3251,6.3251,874500.0],["1992-04-20",6.2605,6.3574,6.2605,6.3574,375300.0],["1992-04-21",6.3251,6.3574,6.2928,6.2928,607500.0],["1992-04-22",6.2928,6.3574,6.2605,6.3574,195300.0],["1992-04-23",6.3251,6.3574,6.1637,6.2283,383100.0],["1992-04-24",6.196,6.2928,6.1637,6.196,280500.0],["1992-04-27",6.1637,6.3251,6.1637,6.2928,651900.0],["1992-04-28",6.3251,6.3251,6.2605,6.2605,312000.0],["1992-04-29",6.2605,6.2605,6.196,6.2605,597800.0],["1992-04-30",6.3251,6.3251,6.2283,6.2928,213300.0],["1992-05-01",6.3251,6.3574,6.2928,6.2928,448800.0],["1992-05-04",6.2283,6.4219,6.2283,6.4219,214200.0],["1992-05-05",6.3896,6.4219,6.3574,6.3896,217400.0],["1992-05-06",6.4219,6.4542,6.3251,6.3896,280200.0],["1992-05-07",6.3574,6.4219,6.3574,6.3896,139900.0],["1992-05-08",6.3574,6.3896,6.2605,6.3251,233200.0],["1992-05-11",6.3251,6.4542,6.3251,6.3896,293900.0],["1992-05-12",6.4219,6.4542,6.3574,6.3896,302200.0],["1992-05-13",6.4219,6.4219,6.3896,6.3896,122300.0],["1992-05-14",6.4219,6.4219,6.3251,6.3574,144900.0],["1992-05-15",6.3251,6.5187,6.3251,6.3896,591900.0],["1992-05-18",6.3896,6.551,6.3896,6.551,302000.0],["1992-05-19",6.5187,6.5187,6.4219,6.5187,286100.0],["1992-05-20",6.1315,6.1315,5.9378,5.9378,2142400.0],["1992-05-21",5.9056,5.9056,5.357,5.486,1789300.0],["1992-05-22",5.5183,5.6797,5.486,5.6474,1009900.0],["1992-05-26",5.6151,5.6151,5.4538,5.4538,524400.0],["1992-05-27",5.4538,5.5506,5.3892,5.5183,384100.0],["1992-05-28",5.5183,5.6474,5.5183,5.5506,1269500.0],["1992-05-29",5.5829,5.6151,5.5506,5.5829,380400.0],["1992-06-01",5.5183,5.5506,5.2279,5.2924,484900.0],["1992-06-02",5.2924,5.3247,5.1956,5.1956,564700.0],["1992-06-03",5.1311,5.2601,5.002,5.2279,740600.0],["1992-06-04",5.1633,5.3247,5.1633,5.2601,786500.0],["1992-06-05",5.2279,5.2924,5.1956,5.2279,602600.0],["1992-06-08",5.2601,5.2924,5.2279,5.2924,612900.0],["1992-06-09",5.1956,5.2601,5.1633,5.2279,534500.0],["1992-06-10",5.2601,5.3247,5.1311,5.1956,519500.0],["1992-06-11",5.1311,5.1956,5.0665,5.1311,340300.0],["1992-06-12",5.1633,5.2601,5.1633,5.1956,353200.0],["1992-06-15",5.0988,5.2279,5.0343,5.2279,419700.0],["1992-06-16",5.2279,5.3247,5.1956,5.2601,442200.0],["1992-06-17",5.2601,5.2924,5.1956,5.2279,340200.0],["1992-06-18",5.2279,5.2601,5.0665,5.1311,1295600.0],["1992-06-19",5.1311,5.1633,5.0988,5.0988,362700.0],["1992-06-22",5.1633,5.2279,5.0988,5.2279,269500.0],["1992-06-23",5.2924,5.2924,5.2279,5.2601,321500.0],["1992-06-24",5.2601,5.3247,5.2601,5.2924,378300.0],["1992-06-25",5.3838,5.4164,5.3185,5.3185,288800.0],["1992-06-26",5.3185,5.3512,5.2206,5.2859,193800.0],["1992-06-29",5.3512,5.4164,5.3185,5.4164,296900.0],["1992-06-30",5.4164,5.5796,5.4164,5.5143,307400.0],["1992-07-01",5.5469,5.5796,5.3512,5.4817,350800.0],["1992-07-02",5.4817,5.5796,5.4817,5.5469,270400.0],["1992-07-06",5.5469,5.6122,5.449,5.6122,173700.0],["1992-07-07",5.6448,5.7427,5.5469,5.5796,583600.0],["1992-07-08",5.5469,5.8406,5.5469,5.808,787400.0],["1992-07-09",5.8732,6.1342,5.8406,6.069,1845400.0],["1992-07-10",6.069,6.1342,5.9711,5.9711,1262900.0],["1992-07-13",5.9711,6.0037,5.8406,5.9058,288800.0],["1992-07-14",5.8406,6.0364,5.808,6.0037,951500.0],["1992-07-15",6.0037,6.069,6.0037,6.0364,522400.0],["1992-07-16",5.9711,6.0037,5.9711,6.0037,277200.0],["1992-07-17",5.9385,6.0037,5.9058,6.0037,235300.0],["1992-07-20",5.9385,6.0037,5.8732,6.0037,582500.0],["1992-07-21",6.0037,6.0037,5.9058,5.9385,213800.0],["1992-07-22",5.9385,6.0364,5.8732,6.0364,399300.0],["1992-07-23",5.9711,6.1669,5.9385,6.1342,658600.0],["1992-07-24",6.1016,6.1342,6.0364,6.069,794500.0],["1992-07-27",6.1016,6.1016,6.0037,6.0364,342400.0],["1992-07-28",6.069,6.1669,6.0364,6.1016,479700.0],["1992-07-29",6.069,6.1342,6.069,6.1016,499600.0],["1992-07-30",6.069,6.1016,6.0364,6.1016,192700.0],["1992-07-31",6.0364,6.0364,5.9711,6.0037,361100.0],["1992-08-03",6.0037,6.1669,6.0037,6.1016,719800.0],["1992-08-04",6.1016,6.1016,5.9711,6.069,338800.0],["1992-08-05",6.0364,6.1342,6.0037,6.1342,486000.0],["1992-08-06",6.1016,6.1669,6.069,6.1342,396300.0],["1992-08-07",6.1016,6.1669,6.069,6.1342,220900.0],["1992-08-10",6.1342,6.1669,6.1016,6.1342,146600.0],["1992-08-11",6.1669,6.1669,6.1016,6.1669,229200.0],["1992-08-12",6.1342,6.1995,6.1342,6.1669,472600.0],["1992-08-13",6.1669,6.1995,6.069,6.1016,93000.0],["1992-08-14",6.069,6.1342,6.0364,6.1016,155600.0],["1992-08-17",6.1016,6.1342,6.069,6.1016,270300.0],["1992-08-18",6.1342,6.1669,6.1016,6.1669,285800.0],["1992-08-19",6.1342,6.1342,6.069,6.1016,169500.0],["1992-08-20",6.1016,6.1669,6.069,6.1669,224800.0],["1992-08-21",6.1669,6.1669,6.0037,6.0364,247300.0],["1992-08-24",6.069,6.069,5.9711,6.0364,241100.0],["1992-08-25",6.0364,6.0364,5.8732,5.9058,851000.0],["1992-08-26",5.8732,6.0364,5.8406,5.9711,678900.0],["1992-08-27",5.9711,6.0037,5.9058,5.9058,694000.0],["1992-08-28",5.8732,5.9058,5.6448,5.6448,834600.0],["1992-08-31",5.6448,5.6448,5.3512,5.3512,676400.0],["1992-09-01",5.2859,5.3838,5.2206,5.3512,1073600.0],["1992-09-02",5.3512,5.449,5.3512,5.3838,1138200.0],["1992-09-03",5.449,5.6774,5.4164,5.449,834800.0],["1992-09-04",5.4817,5.5796,5.449,5.5469,309800.0],["1992-09-08",5.5469,5.5796,5.4817,5.5143,218400.0],["1992-09-09",5.4817,5.5469,5.449,5.5143,582400.0],["1992-09-10",5.5143,5.5143,5.4164,5.4817,425700.0],["1992-09-11",5.4817,5.5796,5.449,5.5796,516000.0],["1992-09-14",5.6448,5.6774,5.5469,5.5469,506600.0],["1992-09-15",5.449,5.5143,5.4164,5.4817,559500.0],["1992-09-16",5.4164,5.5796,5.3838,5.5796,760100.0],["1992-09-17",5.5796,5.6122,5.5469,5.5796,385000.0],["1992-09-18",5.6122,5.6122,5.5143,5.5469,407500.0],["1992-09-21",5.5143,5.5469,5.4817,5.4817,385100.0],["1992-09-22",5.5143,5.5143,5.449,5.4817,320300.0],["1992-09-23",5.4817,5.4817,5.3838,5.4817,497500.0],["1992-09-24",5.5143,5.5796,5.5143,5.5796,286300.0],["1992-09-25",5.6059,5.6059,5.474,5.54,338200.0],["1992-09-28",5.573,5.6719,5.54,5.6719,661300.0],["1992-09-29",5.6059,5.6389,5.573,5.6389,367800.0],["1992-09-30",5.6059,5.7049,5.6059,5.7049,226100.0],["1992-10-01",5.8038,5.8038,5.6389,5.7049,907200.0],["1992-10-02",5.7049,5.7049,5.6389,5.6719,234200.0],["1992-10-05",5.6059,5.6059,5.4081,5.507,531800.0],["1992-10-06",5.573,5.6719,5.507,5.6719,369300.0],["1992-10-07",5.6719,5.7708,5.6719,5.6719,342000.0],["1992-10-08",5.7049,5.8368,5.6719,5.8038,499000.0],["1992-10-09",5.7378,5.9027,5.7378,5.8697,321100.0],["1992-10-12",5.8697,5.9357,5.8368,5.9357,142000.0],["1992-10-13",5.9357,5.9687,5.7708,5.7708,257900.0],["1992-10-14",5.8368,5.9357,5.7378,5.9357,448700.0],["1992-10-15",5.9027,6.0676,5.9027,6.0676,267500.0],["1992-10-16",6.0676,6.1006,6.0016,6.1006,218300.0],["1992-10-19",6.0676,6.2325,6.0676,6.2325,253700.0],["1992-10-20",6.2325,6.2655,6.1336,6.1665,394300.0],["1992-10-21",6.1336,6.1336,5.9357,6.0016,213500.0],["1992-10-22",5.9357,6.0346,5.9357,5.9687,231900.0],["1992-10-23",5.9687,5.9687,5.8038,5.8368,155900.0],["1992-10-26",5.8697,5.8697,5.7708,5.8038,349700.0],["1992-10-27",5.8368,5.8697,5.7708,5.8038,220700.0],["1992-10-28",5.8038,5.8697,5.8038,5.8697,247700.0],["1992-10-29",5.9027,6.0346,5.8038,6.0346,346100.0],["1992-10-30",5.9687,6.0016,5.9027,5.9687,366700.0],["1992-11-02",5.9687,5.9687,5.8368,5.9687,217200.0],["1992-11-03",5.9357,5.9357,5.8368,5.9357,316500.0],["1992-11-04",5.9357,5.9687,5.9357,5.9357,416900.0],["1992-11-05",5.9687,6.0016,5.9357,6.0016,93500.0],["1992-11-06",5.9687,6.1336,5.9357,6.1336,373000.0],["1992-11-09",6.1336,6.1665,6.0676,6.1336,303300.0],["1992-11-10",6.1665,6.2655,6.1665,6.2325,327500.0],["1992-11-11",6.1995,6.3314,6.1665,6.2984,341800.0],["1992-11-12",6.2655,6.3314,6.2655,6.2984,223800.0],["1992-11-13",5.4081,5.474,5.0783,5.2432,5103100.0],["1992-11-16",5.2762,5.2762,5.1443,5.1443,1379500.0],["1992-11-17",5.1443,5.1772,4.9134,4.9134,1084500.0],["1992-11-18",4.9134,4.9134,4.4847,4.6826,2147600.0],["1992-11-19",4.7815,4.9464,4.7486,4.9464,1942100.0],["1992-11-20",5.0453,5.1113,4.9794,5.1113,1861700.0],["1992-11-23",5.0783,5.1772,5.0453,5.0783,430000.0],["1992-11-24",5.0783,5.1443,5.0453,5.1443,489100.0],["1992-11-25",5.1113,5.2102,5.1113,5.2102,310400.0],["1992-11-27",5.2102,5.3091,5.2102,5.2432,170100.0],["1992-11-30",5.3421,5.507,5.3092,5.4411,1029300.0],["1992-12-01",5.507,5.507,5.2762,5.3751,671700.0],["1992-12-02",5.4081,5.4081,5.3092,5.3751,343700.0],["1992-12-03",5.3421,5.4081,5.3091,5.3421,311800.0],["1992-12-04",5.4081,5.4081,5.3091,5.3421,430000.0],["1992-12-07",5.3091,5.4081,5.3091,5.4081,239300.0],["1992-12-08",5.4081,5.54,5.3421,5.507,570900.0],["1992-12-09",5.474,5.507,5.3751,5.4411,350900.0],["1992-12-10",5.3421,5.4081,5.2762,5.3421,446900.0],["1992-12-11",5.2762,5.4081,5.2432,5.3091,290000.0],["1992-12-14",5.3421,5.4081,5.2762,5.4081,283600.0],["1992-12-15",5.3751,5.54,5.3751,5.4411,576900.0],["1992-12-16",5.474,5.507,5.4081,5.4411,406800.0],["1992-12-17",5.4411,5.4411,5.3751,5.4411,334900.0],["1992-12-18",5.4411,5.474,5.3751,5.474,663400.0],["1992-12-21",5.4411,5.507,5.4411,5.4411,614200.0],["1992-12-22",5.4081,5.4411,5.3421,5.4081,589500.0],["1992-12-23",5.4081,5.474,5.3421,5.4411,457200.0],["1992-12-24",5.4411,5.4411,5.3751,5.3751,108900.0],["1992-12-28",5.3684,5.4018,5.3684,5.3684,130200.0],["1992-12-29",5.3684,5.4685,5.3351,5.3684,414100.0],["1992-12-30",5.3684,5.4685,5.3351,5.4018,263900.0],["1992-12-31",5.3684,5.5352,5.3351,5.4685,284500.0],["1993-01-04",5.5018,5.5018,5.3684,5.4018,330500.0],["1993-01-05",5.3684,5.4018,5.3017,5.3017,623700.0],["1993-01-06",5.3351,5.4685,5.3017,5.4685,786200.0],["1993-01-07",5.4685,5.4685,5.3351,5.3351,514300.0],["1993-01-08",5.2684,5.4018,5.2684,5.4018,402300.0],["1993-01-11",5.4018,5.4018,5.1684,5.2017,364900.0],["1993-01-12",5.2351,5.3017,5.2017,5.2684,232600.0],["1993-01-13",5.3017,5.3684,5.2684,5.3684,296000.0],["1993-01-14",5.4018,5.4351,5.3684,5.4018,561300.0],["1993-01-15",5.4018,5.4018,5.3017,5.3017,449600.0],["1993-01-18",5.3017,5.3017,5.2351,5.2351,332100.0],["1993-01-19",5.2351,5.2351,5.1684,5.2017,404200.0],["1993-01-20",5.2017,5.3351,5.1684,5.3017,297000.0],["1993-01-21",5.3017,5.3017,5.2017,5.2684,418600.0],["1993-01-22",5.2351,5.3684,5.2351,5.3684,510600.0],["1993-01-25",5.3351,5.4018,5.3351,5.3684,552800.0],["1993-01-26",5.3684,5.4351,5.3351,5.4018,589800.0],["1993-01-27",5.4351,5.4351,5.3684,5.3684,473400.0],["1993-01-28",5.3684,5.4351,5.3351,5.3351,377300.0],["1993-01-29",5.3351,5.3351,5.2017,5.3017,1155900.0],["1993-02-01",5.3017,5.6018,5.2684,5.4685,471600.0],["1993-02-02",5.4685,5.5685,5.4018,5.5018,875100.0],["1993-02-03",5.5018,5.6018,5.5018,5.5685,1122800.0],["1993-02-04",5.6352,5.6685,5.5352,5.6018,1131700.0],["1993-02-05",5.5685,5.6352,5.5352,5.6018,476100.0],["1993-02-08",5.5685,5.6352,5.5352,5.6018,190400.0],["1993-02-09",5.5685,5.6018,5.5352,5.5685,226700.0],["1993-02-10",5.5685,5.7019,5.5685,5.6685,667500.0],["1993-02-11",5.6352,5.6685,5.5685,5.5685,598000.0],["1993-02-12",5.5352,5.5685,5.3351,5.3684,591500.0],["1993-02-16",5.3351,5.3684,5.1684,5.2684,666400.0],["1993-02-17",5.2017,5.2017,5.135,5.135,517900.0],["1993-02-18",5.2684,5.2684,5.1017,5.135,511500.0],["1993-02-19",5.135,5.135,4.935,4.9683,993700.0],["1993-02-22",4.9016,4.9683,4.6349,4.7015,1069500.0],["1993-02-23",4.6682,4.935,4.6682,4.9016,403100.0],["1993-02-24",4.8683,5.0016,4.8349,4.9683,404000.0],["1993-02-25",4.935,5.035,4.9016,5.035,293700.0],["1993-02-26",5.035,5.1684,5.0016,5.1684,405300.0],["1993-03-01",5.135,5.3017,5.135,5.3017,443800.0],["1993-03-02",5.3017,5.3017,5.2351,5.2684,375600.0],["1993-03-03",5.2351,5.3351,5.2351,5.3017,372800.0],["1993-03-04",5.3017,5.3017,5.2017,5.2351,280800.0],["1993-03-05",5.2351,5.3351,5.0683,5.3351,648000.0],["1993-03-08",5.444,6.0972,5.3351,5.9884,3994100.0],["1993-03-09",5.9884,6.5328,5.8795,6.5328,3047700.0],["1993-03-10",6.7505,7.0772,6.6416,6.8594,3610300.0],["1993-03-11",6.8594,6.8594,6.5328,6.5328,1281100.0],["1993-03-12",6.4239,6.7505,6.4239,6.7505,1129000.0],["1993-03-15",6.8594,7.0772,6.7505,6.9683,1839200.0],["1993-03-16",7.0772,7.4038,6.9683,7.186,1929500.0],["1993-03-17",7.186,7.186,6.7505,6.8594,1751500.0],["1993-03-18",6.7505,7.0772,6.7505,6.7505,1876600.0],["1993-03-19",6.8594,6.9683,6.7505,6.8594,413500.0],["1993-03-22",6.8594,6.9683,6.6416,6.7505,1405000.0],["1993-03-23",6.6416,6.8594,6.5328,6.7505,798200.0],["1993-03-24",6.4239,6.6416,6.4239,6.4239,1065200.0],["1993-03-25",6.5328,6.6416,6.4239,6.5328,891500.0],["1993-03-26",6.5328,6.6416,6.4239,6.6416,699100.0],["1993-03-29",6.5328,6.6416,6.5328,6.5328,127200.0],["1993-03-30",6.5328,6.7505,6.5328,6.7505,297400.0],["1993-03-31",6.7505,6.9683,6.7505,6.8594,1399700.0],["1993-04-01",6.8594,6.9683,6.5328,6.6416,542600.0],["1993-04-02",6.6416,6.6416,6.4239,6.6416,717200.0],["1993-04-05",6.4239,6.6416,6.4239,6.5328,412600.0],["1993-04-06",6.5328,6.5328,6.2061,6.2061,700400.0],["1993-04-07",6.2061,6.4239,6.0972,6.0972,599300.0],["1993-04-08",6.0972,6.2061,5.9884,6.0972,385000.0],["1993-04-12",5.8795,6.0972,5.8795,5.8795,465200.0],["1993-04-13",5.8795,6.0972,5.6617,5.8795,1355000.0],["1993-04-14",5.7706,5.8795,5.5528,5.7706,1635800.0],["1993-04-15",5.6617,5.7706,5.5528,5.7706,851600.0],["1993-04-16",5.6617,5.9884,5.6617,5.8795,734800.0],["1993-04-19",5.9884,6.4239,5.8795,6.315,1156700.0],["1993-04-20",6.5328,6.9683,6.4239,6.6416,2511400.0],["1993-04-21",6.8594,7.186,6.7505,7.186,3369700.0],["1993-04-22",7.186,7.4038,6.9683,7.0772,1970600.0],["1993-04-23",7.186,7.186,6.9683,7.0772,1166700.0],["1993-04-26",7.0772,7.186,6.8594,7.0772,962100.0],["1993-04-27",7.0772,7.186,6.9683,7.186,1460600.0],["1993-04-28",7.186,7.6216,7.0772,7.6216,2363000.0],["1993-04-29",7.5127,7.6216,7.4038,7.6216,2084700.0],["1993-04-30",7.7304,8.166,7.7304,8.0571,2965700.0],["1993-05-03",8.0571,8.166,7.8393,8.0571,1718700.0],["1993-05-04",8.0571,8.0571,7.6216,7.7304,2288700.0],["1993-05-05",7.7304,8.0571,7.7304,7.9482,2633200.0],["1993-05-06",8.0571,8.8192,7.9482,8.7103,6021300.0],["1993-05-07",8.7104,8.8192,8.4926,8.6015,4178300.0],["1993-05-10",8.4926,8.8192,8.4926,8.6015,1709600.0],["1993-05-11",8.7104,9.1459,8.7104,9.037,3898300.0],["1993-05-12",9.1459,9.4725,9.037,9.3636,5208300.0],["1993-05-13",9.3636,9.4725,9.1459,9.3636,3015500.0],["1993-05-14",9.2548,9.2548,8.8192,8.9281,2116700.0],["1993-05-17",8.9281,9.2547,8.9281,9.037,2146300.0],["1993-05-18",9.1459,9.3636,8.9281,9.1459,2224000.0],["1993-05-19",9.1459,9.2547,9.037,9.2547,1692400.0],["1993-05-20",9.1459,9.4725,9.1459,9.4725,2524900.0],["1993-05-21",9.4725,9.908,9.3636,9.7991,3122300.0],["1993-05-24",9.7991,10.0169,9.5814,9.5814,1897400.0],["1993-05-25",9.5814,9.908,9.4725,9.908,1808100.0],["1993-05-26",9.908,10.0169,9.7991,10.0169,1580000.0],["1993-05-27",10.0169,10.1258,9.7991,10.0169,2333400.0],["1993-05-28",9.908,10.3435,9.7991,10.2347,1247800.0],["1993-06-01",10.2347,10.5613,9.7991,9.908,2527900.0],["1993-06-02",9.908,10.4524,9.908,10.4524,1923700.0],["1993-06-03",10.5613,10.6702,10.3435,10.4524,1852400.0],["1993-06-04",10.4524,10.4524,10.1258,10.2347,742100.0],["1993-06-07",10.3435,10.4524,9.908,9.908,783600.0],["1993-06-08",9.5814,10.2347,9.5814,10.2347,1205500.0],["1993-06-09",10.1258,10.2347,9.6903,9.6903,1217700.0],["1993-06-10",9.5814,9.5814,9.037,9.3636,1744700.0],["1993-06-11",9.2547,9.5814,9.2547,9.5814,1066300.0],["1993-06-14",9.4725,9.5814,9.2547,9.2547,527500.0],["1993-06-15",9.3636,9.4725,9.2547,9.3636,1005900.0],["1993-06-16",9.3636,9.4725,8.8192,9.1459,1786800.0],["1993-06-17",9.2547,9.4725,9.1459,9.4725,1112800.0],["1993-06-18",9.2547,9.3636,9.2547,9.3636,279400.0],["1993-06-21",9.2547,9.3636,9.037,9.2547,340000.0],["1993-06-22",9.037,9.1459,8.9281,9.037,862200.0],["1993-06-23",8.9281,9.1459,8.8192,8.8192,1257800.0],["1993-06-24",8.8192,9.037,8.8192,9.037,840200.0],["1993-06-25",8.9281,9.037,8.7104,8.8192,701400.0],["1993-06-28",8.8192,9.3636,8.8192,9.3636,1895500.0],["1993-06-29",9.3636,9.5814,9.2547,9.5814,2322800.0],["1993-06-30",9.908,9.908,9.6903,9.7991,1344700.0],["1993-07-01",9.7991,10.5613,9.6903,10.5613,5381600.0],["1993-07-02",10.5613,10.5613,10.2347,10.3435,1351600.0],["1993-07-06",10.3435,10.4524,10.0169,10.3435,826100.0],["1993-07-07",10.2347,10.3435,9.7991,10.0169,923900.0],["1993-07-08",10.0169,10.2347,9.7991,10.1258,914000.0],["1993-07-09",10.0169,10.2347,9.6903,10.0169,752300.0],["1993-07-12",10.1258,10.3435,10.0169,10.2347,948300.0],["1993-07-13",10.3435,11.2146,10.2347,11.1057,3577500.0],["1993-07-14",11.3235,11.5412,11.1057,11.2146,3116100.0],["1993-07-15",11.3235,11.3235,10.9968,11.1057,1752500.0],["1993-07-16",10.9968,11.1057,10.7791,10.8879,752400.0],["1993-07-19",10.8879,11.1057,10.5613,11.1057,1350100.0],["1993-07-20",10.9968,11.3235,10.7791,10.8879,1275800.0],["1993-07-21",10.6702,10.7791,10.4524,10.6702,1296500.0],["1993-07-22",10.6702,10.7791,10.4524,10.4524,1537300.0],["1993-07-23",10.6702,10.7791,10.5613,10.6702,1490600.0],["1993-07-26",10.6702,10.9968,10.6702,10.8879,1343500.0],["1993-07-27",10.8879,10.9968,10.7791,10.8879,1223500.0],["1993-07-28",10.8879,10.8879,10.2347,10.3435,1273000.0],["1993-07-29",10.2347,10.2347,9.908,10.1258,1579300.0],["1993-07-30",10.1258,10.2347,9.908,9.908,615400.0],["1993-08-02",9.908,10.1258,9.6903,9.6903,581600.0],["1993-08-03",9.6903,9.7991,9.2547,9.4725,1452100.0],["1993-08-04",9.6903,10.3435,9.6903,10.3435,1089700.0],["1993-08-05",10.7791,10.8879,10.3435,10.5613,1549900.0],["1993-08-06",10.5613,10.6702,10.2347,10.3435,699900.0],["1993-08-09",10.4524,10.5613,10.0169,10.0169,548300.0],["1993-08-10",10.0169,10.0169,9.7991,10.0169,764300.0],["1993-08-11",9.6903,9.7991,8.9281,9.3636,3058400.0],["1993-08-12",9.7991,9.908,9.4725,9.4725,1525100.0],["1993-08-13",9.4725,9.5814,9.2547,9.4725,895500.0],["1993-08-16",9.4725,9.4725,9.2547,9.2547,766200.0],["1993-08-17",9.5814,10.2347,9.5814,9.7991,1490300.0],["1993-08-18",10.3435,10.9968,10.2347,10.8879,4033400.0],["1993-08-19",10.9968,11.5412,10.8879,11.4323,4892100.0],["1993-08-20",11.3235,11.4323,10.9968,11.2146,1886100.0],["1993-08-23",11.2146,11.3235,10.7791,11.1057,1637400.0],["1993-08-24",10.9968,11.2146,10.9968,11.1057,1396100.0],["1993-08-25",11.1057,11.3235,11.1057,11.3235,1511700.0],["1993-08-26",11.3235,11.5412,11.2146,11.5412,2136300.0],["1993-08-27",11.5412,11.6501,10.8879,11.1057,929200.0],["1993-08-30",11.3235,11.3235,10.8879,10.8879,557300.0],["1993-08-31",10.9968,11.2146,10.6702,10.9968,1470200.0],["1993-09-01",10.9968,11.4323,10.9968,11.3235,1271600.0],["1993-09-02",11.6501,12.0856,11.6501,11.759,2418800.0],["1993-09-03",11.8679,11.9767,11.759,11.9767,624800.0],["1993-09-07",11.8679,11.8679,11.3235,11.4323,1345900.0],["1993-09-08",10.6702,10.9968,10.3435,10.6702,2597500.0],["1993-09-09",10.5613,10.8879,10.4524,10.6702,1060700.0],["1993-09-10",10.7791,10.9968,10.7791,10.9968,809600.0],["1993-09-13",10.8879,10.8879,10.5613,10.7791,940400.0],["1993-09-14",10.7791,10.8879,10.5613,10.7791,759200.0],["1993-09-15",10.6702,10.7791,10.4524,10.5613,733900.0],["1993-09-16",10.5613,10.5613,10.3435,10.4524,405200.0],["1993-09-17",10.4524,10.5613,10.3435,10.4524,411900.0],["1993-09-20",10.5613,10.8879,10.5613,10.7791,708300.0],["1993-09-21",10.7791,10.8879,10.5613,10.6702,508600.0],["1993-09-22",10.6702,11.4323,10.6702,11.3235,1074100.0],["1993-09-23",11.4323,11.759,11.4323,11.5412,1527200.0],["1993-09-24",11.6501,11.8679,11.4323,11.6501,666500.0],["1993-09-27",11.8679,11.8679,11.3235,11.3235,710300.0],["1993-09-28",11.3235,11.4323,11.1057,11.3235,524300.0],["1993-09-29",11.3235,11.4323,11.2146,11.2146,357500.0],["1993-09-30",11.3235,11.3235,11.1057,11.2146,348800.0],["1993-10-01",11.2146,11.3235,10.7791,10.9968,976400.0],["1993-10-04",11.1057,11.3235,11.1057,11.3235,433900.0],["1993-10-05",11.5412,11.759,11.5412,11.6501,1591000.0],["1993-10-06",11.6501,12.0856,11.5412,11.9767,1465900.0],["1993-10-07",12.0856,12.5211,11.9767,12.4122,1629800.0],["1993-10-08",12.4123,12.5211,12.0856,12.1945,908500.0],["1993-10-11",11.9767,12.3034,11.9767,11.9767,336500.0],["1993-10-12",12.0856,12.3034,11.9767,12.3034,526400.0],["1993-10-13",12.1945,12.3034,11.6501,11.8678,1133800.0],["1993-10-14",11.9767,12.1945,11.9767,12.0856,766500.0],["1993-10-15",12.1945,12.3034,11.9767,12.0856,790300.0],["1993-10-18",12.1945,12.1945,11.759,11.8678,495700.0],["1993-10-19",11.8679,12.7389,11.8679,12.1945,2130800.0],["1993-10-20",12.3034,12.4123,11.8679,12.1945,1004200.0],["1993-10-21",12.3034,12.5211,12.1945,12.3034,913100.0],["1993-10-22",12.3034,12.3034,12.0856,12.1945,491200.0],["1993-10-25",12.0856,12.3034,12.0856,12.1945,337500.0],["1993-10-26",12.1945,12.3034,11.6501,11.759,1871600.0],["1993-10-27",11.8679,12.1945,11.759,12.1945,743500.0],["1993-10-28",12.0856,12.0856,11.8678,11.8678,429800.0],["1993-10-29",11.9767,12.4122,11.8678,12.3034,1551000.0],["1993-11-01",12.3034,12.3034,12.1945,12.1945,466800.0],["1993-11-02",12.1945,12.5211,12.0856,12.5211,1030100.0],["1993-11-03",12.63,12.8478,12.5211,12.5211,1197800.0],["1993-11-04",12.8478,12.8478,12.3034,12.63,983700.0],["1993-11-05",12.3034,12.63,12.1945,12.5211,709300.0],["1993-11-08",12.63,13.1744,12.63,13.0655,912100.0],["1993-11-09",13.0655,13.1744,12.9566,13.0655,976900.0],["1993-11-10",13.0655,13.3922,13.0655,13.0655,753800.0],["1993-11-11",13.1744,13.501,13.1744,13.501,959400.0],["1993-11-12",13.501,14.3721,13.3922,14.3721,1970800.0],["1993-11-15",14.2632,14.2632,13.8277,13.8277,1018000.0],["1993-11-16",13.9366,14.0454,13.8277,13.8277,917100.0],["1993-11-17",14.2632,14.8076,14.0454,14.2632,2410000.0],["1993-11-18",14.2632,14.2632,14.0454,14.1543,1139500.0],["1993-11-19",14.1543,14.1543,13.6099,13.6099,1085700.0],["1993-11-22",13.501,13.501,12.9566,13.501,1282400.0],["1993-11-23",13.501,13.7188,13.2833,13.3922,702300.0],["1993-11-24",14.1543,14.481,13.8277,14.3721,1847200.0],["1993-11-26",14.3721,14.481,14.2632,14.3721,226600.0],["1993-11-29",14.2632,14.3721,13.8277,14.0454,525200.0],["1993-11-30",14.0454,14.1543,13.8277,14.1543,1325600.0],["1993-12-01",14.2632,14.481,14.0454,14.481,719600.0],["1993-12-02",14.3721,14.8076,14.3721,14.6987,766200.0],["1993-12-03",14.6987,14.6987,14.481,14.5898,361200.0],["1993-12-06",14.6987,14.6987,14.2632,14.2632,414100.0],["1993-12-07",14.5898,15.1342,14.5898,15.0254,1544000.0],["1993-12-08",15.1342,15.4609,14.9165,15.352,971500.0],["1993-12-09",15.352,16.0053,15.2431,15.6786,1538500.0],["1993-12-10",15.7875,15.7875,15.352,15.352,1025600.0],["1993-12-13",15.5698,16.0053,15.2431,16.0053,810300.0],["1993-12-14",15.8964,16.223,15.7875,16.1141,788600.0],["1993-12-15",16.223,16.6585,16.1141,16.223,1023000.0],["1993-12-16",16.1141,16.223,14.8076,15.2431,1671300.0],["1993-12-17",15.4609,15.5698,15.2431,15.352,757400.0],["1993-12-20",15.352,15.7875,15.352,15.5698,469600.0],["1993-12-21",15.6786,15.6786,15.1342,15.4609,601500.0],["1993-12-22",15.4609,16.1142,15.1342,15.5698,791700.0],["1993-12-23",15.6786,16.1141,15.5698,16.0053,484200.0],["1993-12-27",15.5698,15.6786,15.1342,15.1342,830200.0],["1993-12-28",15.2431,15.5698,15.1342,15.5698,695000.0],["1993-12-29",15.5698,15.6786,15.352,15.352,448600.0],["1993-12-30",15.1342,15.4609,14.9165,15.4609,618800.0],["1993-12-31",15.4609,16.3319,15.1342,15.4609,330300.0],["1994-01-03",15.352,15.4609,15.2431,15.2431,366400.0],["1994-01-04",15.2431,15.5698,15.1342,15.352,482100.0],["1994-01-05",15.352,15.4609,15.2431,15.2431,372400.0],["1994-01-06",15.2431,15.352,14.5898,14.6987,1045600.0],["1994-01-07",14.6987,15.4609,14.481,15.2431,930200.0],["1994-01-10",15.2431,15.5697,15.0253,15.4609,702900.0],["1994-01-11",15.4609,15.5697,15.352,15.4609,733200.0],["1994-01-12",15.5698,15.7875,15.2431,15.352,1346100.0],["1994-01-13",15.352,15.8964,15.352,15.8964,1726200.0],["1994-01-14",15.8964,16.1142,15.5698,15.7875,939900.0],["1994-01-17",15.7875,16.223,15.6786,16.223,1403200.0],["1994-01-18",16.223,16.9852,16.1141,16.7674,2197700.0],["1994-01-19",16.5497,16.6586,16.3319,16.4408,784100.0],["1994-01-20",16.4408,16.6586,16.3319,16.4408,571800.0],["1994-01-21",16.5497,16.7674,16.4408,16.6585,682200.0],["1994-01-24",16.5497,16.9852,16.3319,16.5497,540300.0],["1994-01-25",16.5497,16.5497,15.8964,16.223,981500.0],["1994-01-26",16.223,16.3319,15.8964,16.223,309700.0],["1994-01-27",16.0053,16.4408,15.8964,16.223,1431800.0],["1994-01-28",16.5497,16.8763,16.3319,16.8763,1894200.0],["1994-01-31",16.8763,17.7473,16.8763,17.6385,2329400.0],["1994-02-01",17.6385,18.5095,17.3118,18.4006,2785500.0],["1994-02-02",18.7272,18.945,18.5095,18.7272,2617100.0],["1994-02-03",18.5095,18.8361,18.4006,18.7272,1727500.0],["1994-02-04",18.5095,18.5095,16.8763,17.2029,1631300.0],["1994-02-07",17.4207,18.2917,17.4207,18.2917,1204600.0],["1994-02-08",18.5095,18.6184,18.4006,18.5095,977800.0],["1994-02-09",18.4006,18.5095,17.9651,18.2917,1025300.0],["1994-02-10",18.1829,18.1829,17.7473,18.074,926400.0],["1994-02-11",17.9651,18.1829,17.7473,18.074,579400.0],["1994-02-14",18.2917,18.6184,18.074,18.6184,531300.0],["1994-02-15",18.6184,18.6184,18.2917,18.2917,742600.0],["1994-02-16",18.4006,18.6184,18.2917,18.6184,381400.0],["1994-02-17",18.6184,18.7272,18.1828,18.4006,427900.0],["1994-02-18",18.1829,18.2917,17.4207,17.6385,742600.0],["1994-02-22",17.4207,17.7473,17.3118,17.4207,514200.0],["1994-02-23",17.5296,17.9651,17.5296,17.7473,508300.0],["1994-02-24",17.4207,17.4207,16.8763,17.3118,718000.0],["1994-02-25",17.2029,17.5296,17.2029,17.3118,586100.0],["1994-02-28",17.3118,17.4207,16.9852,16.9852,615200.0],["1994-03-01",17.0941,17.2029,16.7674,16.7674,639900.0],["1994-03-02",16.1141,16.6585,16.0053,16.6585,1254700.0],["1994-03-03",16.6585,17.0941,16.5497,16.9852,674000.0],["1994-03-04",16.8763,16.9852,16.6585,16.7674,480300.0],["1994-03-07",16.8763,17.4207,16.8763,17.4207,559100.0],["1994-03-08",17.4207,17.7473,17.3118,17.6385,489900.0],["1994-03-09",17.6385,18.4006,17.6385,18.074,814000.0],["1994-03-10",18.1829,18.1829,17.7473,17.8562,296300.0],["1994-03-11",17.6385,17.8562,17.4207,17.5296,337800.0],["1994-03-14",17.8562,18.074,17.6385,17.9651,351900.0],["1994-03-15",18.1828,18.6184,17.9651,18.2917,468600.0],["1994-03-16",18.1829,18.2917,17.9651,18.074,332000.0],["1994-03-17",18.2917,18.6184,18.1829,18.1829,438800.0],["1994-03-18",18.1829,18.7272,17.8562,18.7272,588600.0],["1994-03-21",18.7272,19.4894,18.6184,19.2716,1019700.0],["1994-03-22",19.2717,19.2717,18.945,19.0539,605700.0],["1994-03-23",19.1628,19.3805,19.0539,19.1628,661400.0],["1994-03-24",19.1628,19.2716,18.1828,18.4006,657900.0],["1994-03-25",18.2917,18.6184,18.1828,18.4006,410600.0],["1994-03-28",18.6184,18.6184,17.5296,17.7473,329500.0],["1994-03-29",17.7473,17.7473,16.5497,16.5497,916600.0],["1994-03-30",16.5497,16.7674,15.8964,16.0053,2026400.0],["1994-03-31",16.223,16.4408,14.8076,16.1141,1436800.0],["1994-04-04",15.2431,16.1141,15.1342,15.8964,762800.0],["1994-04-05",16.9852,17.4207,16.5497,17.3118,966500.0],["1994-04-06",17.3118,17.4207,16.8763,17.2029,594300.0],["1994-04-07",17.3118,17.5296,17.2029,17.5296,607100.0],["1994-04-08",17.4207,17.6385,17.3118,17.6385,312100.0],["1994-04-11",17.6385,17.9651,17.4207,17.6385,417600.0],["1994-04-12",17.7473,17.8562,17.3118,17.3118,401300.0],["1994-04-13",17.5296,17.9651,16.6585,16.7674,486000.0],["1994-04-14",16.7674,17.5296,16.6585,17.5296,433500.0],["1994-04-15",17.3118,17.5296,17.3118,17.3118,335100.0],["1994-04-18",17.3118,17.4207,17.2029,17.2029,387100.0],["1994-04-19",17.2029,17.3118,16.0053,16.3319,1070200.0],["1994-04-20",15.8964,16.0053,14.6987,14.9165,1794300.0],["1994-04-21",15.1342,16.4408,15.1342,16.4408,1285900.0],["1994-04-22",16.6586,16.9852,16.3319,16.4408,750800.0],["1994-04-25",16.1141,16.7674,15.6786,16.6585,717200.0],["1994-04-26",16.6585,16.7674,16.4408,16.6585,375300.0],["1994-04-28",16.5497,16.6586,16.223,16.4408,557900.0],["1994-04-29",16.223,16.4408,16.1141,16.1141,317500.0],["1994-05-02",16.0053,16.4408,16.0053,16.4408,572000.0],["1994-05-03",16.3319,17.3118,16.3319,17.3118,969700.0],["1994-05-04",17.3118,17.3118,16.8763,16.8763,404800.0],["1994-05-05",16.8763,17.4207,16.7674,17.4207,610800.0],["1994-05-06",17.0941,17.3118,16.9852,17.3118,582800.0],["1994-05-09",17.0941,17.0941,16.8763,16.8763,488200.0],["1994-05-10",16.8763,16.9852,16.223,16.5497,354300.0],["1994-05-11",16.6585,16.7674,15.8964,15.8964,442900.0],["1994-05-12",16.1141,16.9852,16.1141,16.7674,543000.0],["1994-05-13",16.5497,16.7674,16.4408,16.5497,313200.0],["1994-05-16",16.4408,17.2029,16.4408,16.9852,433200.0],["1994-05-17",16.9852,17.4207,16.8763,17.3118,1267100.0],["1994-05-18",17.5296,18.2917,17.4207,17.9651,1022600.0],["1994-05-19",18.074,18.074,17.5296,17.7473,730800.0],["1994-05-20",17.6385,17.7473,17.4207,17.7473,381500.0],["1994-05-23",17.6385,17.7473,17.2029,17.2029,561100.0],["1994-05-24",17.4207,17.7473,17.4207,17.5296,658100.0],["1994-05-25",17.5296,18.074,17.2029,18.074,761900.0],["1994-05-26",18.074,18.074,17.8562,18.074,308800.0],["1994-05-27",17.8562,17.9651,17.6385,17.6385,403000.0],["1994-05-31",17.5296,17.8562,17.5296,17.8562,436400.0],["1994-06-01",17.8562,18.074,17.7473,18.074,590900.0],["1994-06-02",18.074,18.074,17.2029,17.2029,748900.0],["1994-06-03",16.9852,17.2029,16.8763,17.0941,777000.0],["1994-06-06",17.2029,17.5296,17.2029,17.3118,413000.0],["1994-06-07",17.3118,17.3118,16.9852,17.0941,349600.0],["1994-06-08",17.0941,17.0941,16.223,16.4408,638800.0],["1994-06-09",16.3319,16.5497,16.0053,16.0053,468100.0],["1994-06-10",16.223,16.8763,16.1141,16.6585,477900.0],["1994-06-13",16.4408,16.8763,16.4408,16.7674,381700.0],["1994-06-14",16.8763,17.0941,16.8763,16.9852,340600.0],["1994-06-15",17.2029,17.8562,17.2029,17.6385,1007100.0],["1994-06-16",17.6385,17.9651,17.6385,17.8562,494200.0],["1994-06-17",17.8562,17.8562,17.3118,17.5296,458000.0],["1994-06-20",17.3118,17.5296,17.2029,17.3118,268500.0],["1994-06-21",16.5497,16.8763,16.0053,16.8763,1570200.0],["1994-06-22",16.9852,16.9852,16.0053,16.1141,696500.0],["1994-06-23",16.1141,16.223,15.352,15.352,1184100.0],["1994-06-24",14.9165,15.5698,14.6987,15.352,1373800.0],["1994-06-27",15.1342,15.6786,15.0254,15.5698,549500.0],["1994-06-28",15.5698,15.8964,15.4609,15.7875,535100.0],["1994-06-29",15.6786,15.6786,15.1342,15.2431,968200.0],["1994-06-30",15.0254,15.0254,14.0454,14.0454,1823700.0],["1994-07-01",14.1543,14.481,13.8277,14.2632,1058000.0],["1994-07-05",14.3721,14.481,14.0454,14.481,736900.0],["1994-07-06",14.2632,14.8076,14.2632,14.6987,893200.0],["1994-07-07",14.5898,15.1342,14.1543,15.1342,1829000.0],["1994-07-08",14.9165,15.6786,14.6987,15.4609,712500.0],["1994-07-11",15.2431,15.352,14.481,14.9165,553600.0],["1994-07-12",15.0254,15.352,14.6987,15.352,828300.0],["1994-07-13",15.352,15.352,14.9165,15.2431,807800.0],["1994-07-14",15.2431,15.4609,15.1342,15.352,440200.0],["1994-07-15",15.4609,15.4609,14.9165,15.1342,720700.0],["1994-07-18",15.2431,15.2431,15.0254,15.1342,593300.0],["1994-07-19",15.352,15.4609,14.6987,14.8076,788500.0],["1994-07-20",14.9165,15.1342,14.3721,14.8076,1858800.0],["1994-07-21",14.9165,15.4609,14.3721,15.352,3159300.0],["1994-07-22",15.5698,16.4408,15.5698,16.0053,3654200.0],["1994-07-25",16.223,16.223,15.5698,15.7875,1016300.0],["1994-07-26",15.7875,16.0053,15.5697,15.8964,807700.0],["1994-07-27",15.8964,16.4408,15.7875,16.3319,1013900.0],["1994-07-28",16.3319,16.3319,15.7875,15.8964,1124100.0],["1994-07-29",15.8964,16.5497,15.7875,16.3319,1099900.0],["1994-08-01",16.3319,16.8763,16.3319,16.8763,829100.0],["1994-08-02",16.8763,17.0941,16.7674,17.0941,799800.0],["1994-08-03",16.9852,17.0941,16.6585,16.6585,372600.0],["1994-08-04",16.4408,16.5497,16.223,16.4408,270200.0],["1994-08-05",16.3319,16.3319,15.7875,16.0053,360600.0],["1994-08-08",16.1141,16.3319,16.0053,16.223,306200.0],["1994-08-09",16.223,16.6585,16.1141,16.6585,286700.0],["1994-08-10",16.4408,16.9852,16.4408,16.9852,491700.0],["1994-08-11",16.8763,17.0941,16.7674,16.9852,462600.0],["1994-08-12",16.7674,17.3118,15.1342,16.4408,1878700.0],["1994-08-15",16.1141,16.5497,15.352,16.5497,1234800.0],["1994-08-16",16.4408,16.7674,16.3319,16.4408,1035000.0],["1994-08-17",16.6585,16.8763,16.4408,16.6585,614900.0],["1994-08-18",16.7674,16.9852,16.6585,16.9852,380800.0],["1994-08-19",16.8763,17.0941,16.8763,16.8763,230200.0],["1994-08-22",17.0941,17.7473,16.9852,17.3118,645800.0],["1994-08-23",17.5296,17.9651,17.4207,17.5296,602100.0],["1994-08-24",17.6385,17.9651,17.5296,17.6385,478000.0],["1994-08-25",17.5296,18.4006,17.5296,18.2917,911900.0],["1994-08-26",18.5095,18.6184,18.2917,18.2917,1191700.0],["1994-08-29",18.4006,18.7272,18.2917,18.7272,570600.0],["1994-08-30",18.8361,18.945,18.4006,18.4006,295700.0],["1994-08-31",18.5095,18.7272,18.5095,18.5095,1130500.0],["1994-09-01",18.5095,18.945,18.074,18.7272,520800.0],["1994-09-02",18.945,19.0539,18.7273,18.8361,612200.0],["1994-09-06",18.8361,19.0539,17.9651,18.074,665100.0],["1994-09-07",19.5983,19.5983,18.6184,18.8361,1456600.0],["1994-09-08",18.945,19.5983,18.2917,19.5983,1111200.0],["1994-09-09",19.1628,20.2516,18.945,20.2516,1090900.0],["1994-09-12",20.3604,20.4693,19.2716,19.2716,815200.0],["1994-09-13",19.5983,20.3604,19.4894,20.2516,961700.0],["1994-09-14",19.9249,20.1427,19.816,20.0338,1218400.0],["1994-09-15",20.0338,20.1427,19.816,20.0338,470700.0],["1994-09-16",19.3805,19.7072,19.3805,19.4894,710100.0],["1994-09-19",19.816,20.2516,19.7072,20.1427,560900.0],["1994-09-20",20.0338,20.0338,19.7072,19.816,695100.0],["1994-09-21",19.5983,19.816,19.4894,19.5983,746000.0],["1994-09-22",19.7072,19.7072,18.945,19.0539,529700.0],["1994-09-23",19.2716,19.5983,19.0539,19.1628,506500.0],["1994-09-26",18.945,19.816,18.7273,19.816,607600.0],["1994-09-27",19.9249,20.1427,19.816,20.0338,339200.0],["1994-09-28",20.0338,20.4693,20.0338,20.3604,405500.0],["1994-09-29",20.4693,20.5782,19.816,20.0338,374600.0],["1994-09-30",20.2516,20.796,20.1427,20.5782,344200.0],["1994-10-03",20.3604,20.3604,20.0338,20.1427,831900.0],["1994-10-04",19.816,20.0338,19.4894,19.5983,672600.0],["1994-10-05",19.4894,19.4894,18.8361,18.945,961500.0],["1994-10-06",19.1628,19.2716,18.945,19.2716,814000.0],["1994-10-07",19.2716,20.5782,19.2716,20.4693,885200.0],["1994-10-10",20.5782,20.9048,20.5782,20.6871,590900.0],["1994-10-11",20.6871,20.796,20.5782,20.6871,599500.0],["1994-10-12",21.1226,21.1226,20.5782,20.9048,907700.0],["1994-10-13",21.2315,21.3404,20.9048,21.1226,971900.0],["1994-10-14",21.1226,21.2315,20.9048,21.0137,556200.0],["1994-10-17",20.9048,20.9048,20.6871,20.796,398800.0],["1994-10-18",20.9048,20.9048,20.3604,20.4693,328700.0],["1994-10-19",20.3604,20.6871,19.9249,20.3604,630300.0],["1994-10-20",20.5782,21.0137,19.816,19.9249,887000.0],["1994-10-21",19.5983,20.1427,19.5983,19.9249,586400.0],["1994-10-24",19.9249,19.9249,19.3805,19.3805,515900.0],["1994-10-25",19.3805,20.3604,19.3805,20.2516,262400.0],["1994-10-26",20.3604,21.0137,20.3604,20.9048,876500.0],["1994-10-27",21.5581,22.1025,21.3404,21.4492,750400.0],["1994-10-28",21.4492,21.667,21.3404,21.667,410100.0],["1994-10-31",21.5581,21.5581,21.1226,21.2315,341300.0],["1994-11-01",21.2315,21.2315,20.4693,20.5782,578700.0],["1994-11-02",20.5782,20.5782,20.2516,20.2516,302100.0],["1994-11-03",20.3604,20.3604,19.5983,20.0338,505200.0],["1994-11-04",20.1427,20.796,20.1427,20.3604,301000.0],["1994-11-07",20.2516,20.3604,19.816,19.9249,476000.0],["1994-11-08",19.816,20.1427,19.816,20.1427,249900.0],["1994-11-09",20.4693,20.5782,20.0338,20.3604,401600.0],["1994-11-10",20.5782,20.6871,20.4693,20.4693,174600.0],["1994-11-11",20.2516,20.4693,20.0338,20.2516,146600.0],["1994-11-14",20.1427,20.3604,19.9249,20.1427,222400.0],["1994-11-15",20.2516,20.6871,20.2516,20.6871,404100.0],["1994-11-16",20.5782,20.5782,20.1427,20.2516,298400.0],["1994-11-17",20.2516,20.2516,19.7072,19.9249,422700.0],["1994-11-18",20.0338,20.0338,19.4894,19.4894,440000.0],["1994-11-21",19.7072,19.7072,19.3805,19.3805,353800.0],["1994-11-22",19.2717,19.4894,18.8361,18.945,417300.0],["1994-11-23",18.5095,18.8361,17.9651,18.8361,589700.0],["1994-11-25",18.7273,19.0539,18.7273,18.945,88400.0],["1994-11-28",19.1628,19.2716,18.945,19.1628,339200.0],["1994-11-29",19.1628,19.4894,19.1628,19.3805,275900.0],["1994-11-30",19.4894,19.5983,19.4894,19.4894,359100.0],["1994-12-01",19.5983,19.7072,19.3805,19.5983,544000.0],["1994-12-02",19.4894,19.4894,18.1829,18.8361,879400.0],["1994-12-05",18.945,19.0539,18.074,18.2917,260800.0],["1994-12-06",18.5095,19.0539,18.1829,19.0539,575000.0],["1994-12-07",18.945,19.0539,17.9651,17.9651,706500.0],["1994-12-08",17.9651,17.9651,15.8964,16.1141,2522600.0],["1994-12-09",16.3319,16.7674,16.3319,16.6585,2442500.0],["1994-12-12",16.6585,18.074,16.6585,17.9651,1345000.0],["1994-12-13",18.074,18.2917,18.074,18.1829,1161600.0],["1994-12-14",18.6184,19.0539,18.1829,18.945,1512600.0],["1994-12-15",19.1628,19.5983,18.7272,19.1628,1485800.0],["1994-12-16",19.0539,19.2716,18.945,19.1628,678700.0],["1994-12-19",19.816,19.816,19.4894,19.5983,723900.0],["1994-12-20",19.5983,19.7072,19.0539,19.1628,587400.0],["1994-12-21",19.2717,19.5983,19.2717,19.3805,442800.0],["1994-12-22",19.3805,19.7072,19.1628,19.1628,449900.0],["1994-12-23",19.2716,19.3805,19.1628,19.2716,131600.0],["1994-12-27",19.3805,20.2516,19.0539,20.0338,526500.0],["1994-12-28",20.1427,20.2516,19.816,20.1427,437600.0],["1994-12-29",20.1427,20.2516,20.0338,20.1427,223700.0],["1994-12-30",20.2516,20.2516,19.7072,19.7072,468600.0],["1995-01-03",19.7072,19.7072,19.3805,19.5983,400300.0],["1995-01-04",19.816,20.1427,18.8361,19.0539,834500.0],["1995-01-05",19.1628,19.3805,18.8361,19.0539,584900.0],["1995-01-06",19.2716,19.4894,19.1628,19.2716,461700.0],["1995-01-09",19.4894,19.5983,19.3805,19.4894,182900.0],["1995-01-10",19.5983,21.3404,19.4894,20.4693,1579300.0],["1995-01-11",20.6871,20.796,20.3604,20.4693,454700.0],["1995-01-12",20.4693,20.4693,19.7072,20.0338,261000.0],["1995-01-13",20.3604,20.9048,20.1427,20.5782,583000.0],["1995-01-16",20.2516,20.9048,20.2516,20.6871,667600.0],["1995-01-17",20.6871,20.9048,20.2516,20.3604,658300.0],["1995-01-18",20.3604,20.4693,19.7072,19.816,699600.0],["1995-01-19",19.3805,19.5983,19.2717,19.3805,778400.0],["1995-01-20",19.4894,19.7072,19.2716,19.2716,774800.0],["1995-01-23",19.2716,19.4894,19.1628,19.4894,438500.0],["1995-01-24",19.2716,19.7072,19.2716,19.4894,421900.0],["1995-01-25",19.7072,19.7072,19.4894,19.4894,273300.0],["1995-01-26",19.816,20.1427,19.7072,19.9249,349500.0],["1995-01-27",20.0338,20.0338,19.4894,19.4894,341500.0],["1995-01-30",19.5983,20.4693,19.5983,20.2516,625900.0],["1995-01-31",20.1427,20.6871,19.7072,19.9249,1055500.0],["1995-02-01",19.816,21.0137,19.816,20.6871,1402500.0],["1995-02-02",20.6871,21.7759,20.6871,21.667,954200.0],["1995-02-03",21.667,22.4291,21.5581,22.1025,1119500.0],["1995-02-06",21.9936,22.3203,21.9936,21.9936,531200.0],["1995-02-07",21.8848,21.9936,21.2315,21.2315,502700.0],["1995-02-08",21.5581,21.7759,21.4492,21.5581,539300.0],["1995-02-09",21.5581,21.5581,21.3404,21.4492,246800.0],["1995-02-10",21.5581,21.5581,21.2315,21.3404,621600.0],["1995-02-13",21.4492,22.1025,20.9048,20.9048,615600.0],["1995-02-14",21.2315,21.2315,20.5782,20.5782,834100.0],["1995-02-15",20.796,21.0137,20.3604,20.3604,752000.0],["1995-02-16",20.3604,20.796,20.2516,20.6871,961300.0],["1995-02-17",20.9048,20.9048,20.4693,20.5782,674300.0],["1995-02-21",20.4693,20.5782,20.1427,20.4693,543400.0],["1995-02-22",20.4693,20.5782,20.1427,20.4693,553200.0],["1995-02-23",20.6871,20.796,19.816,20.1427,1089500.0],["1995-02-24",20.2516,20.4693,19.9249,19.9249,389800.0],["1995-02-27",20.1427,20.3604,20.0338,20.2516,319200.0],["1995-02-28",20.1427,20.6871,20.1427,20.4693,205100.0],["1995-03-01",20.6871,21.0137,20.5782,21.0137,764400.0],["1995-03-02",21.0137,21.0137,20.5782,20.796,277100.0],["1995-03-03",20.9048,21.0137,20.796,20.9048,407700.0],["1995-03-06",20.6871,20.6871,20.3604,20.4693,539200.0],["1995-03-07",20.3604,20.3604,20.0338,20.0338,424400.0],["1995-03-08",20.1427,20.2516,19.9249,20.1427,1015000.0],["1995-03-09",20.0338,20.4693,20.0338,20.1427,334500.0],["1995-03-10",20.3604,20.4693,19.9249,19.9249,782700.0],["1995-03-13",20.0338,20.4693,20.0338,20.4693,444300.0],["1995-03-14",20.4693,20.9048,20.3604,20.5782,466100.0],["1995-03-15",20.6871,20.6871,20.3604,20.6871,234800.0],["1995-03-16",20.4693,21.667,20.4693,21.4492,891200.0],["1995-03-17",21.4492,21.667,21.1226,21.2315,819300.0],["1995-03-20",21.4492,21.9936,21.2315,21.8848,576900.0],["1995-03-21",21.7759,21.8848,21.4492,21.4492,272900.0],["1995-03-22",21.5581,21.667,21.4492,21.5581,472400.0],["1995-03-23",21.4492,21.5581,21.1226,21.1226,271100.0],["1995-03-24",21.3404,21.5581,20.9048,21.0137,350700.0],["1995-03-27",21.2315,21.5581,21.2315,21.4492,661000.0],["1995-03-28",21.5581,22.538,21.5581,22.538,969700.0],["1995-03-29",22.8647,23.6268,22.8647,23.0824,1144600.0],["1995-03-30",23.1913,23.1913,22.538,22.538,521700.0],["1995-03-31",22.538,22.538,22.1025,22.3203,474100.0],["1995-04-03",22.4292,22.6469,22.1025,22.6469,422600.0],["1995-04-04",22.538,23.6268,22.538,23.6268,672000.0],["1995-04-05",23.5179,23.5179,22.8647,23.0824,668500.0],["1995-04-06",23.0824,23.1913,21.9936,22.1025,890800.0],["1995-04-07",22.3203,22.4292,21.8848,21.8848,750700.0],["1995-04-10",21.8848,21.8848,21.3404,21.3404,693200.0],["1995-04-11",21.3404,21.667,21.3404,21.5581,576600.0],["1995-04-12",21.4492,22.1025,21.4492,21.9936,772600.0],["1995-04-13",21.9936,22.6469,21.9936,22.6469,460500.0],["1995-04-17",22.4292,22.538,21.9936,21.9936,540300.0],["1995-04-18",21.9936,21.9936,21.3404,21.4492,876600.0],["1995-04-19",20.9048,20.9048,17.3118,19.0539,9057200.0],["1995-04-20",17.7473,18.4006,17.3118,18.1829,6578600.0],["1995-04-21",18.1829,19.1628,18.074,18.8361,3679300.0],["1995-04-24",18.6184,19.0539,18.6184,18.8361,1832900.0],["1995-04-25",18.7273,18.8361,17.5296,17.8562,2456700.0],["1995-04-26",17.9651,18.4006,17.8562,18.1829,1488100.0],["1995-04-27",18.074,18.1829,17.2029,17.4207,3512200.0],["1995-04-28",17.3118,17.4207,16.4408,16.9852,2626300.0],["1995-05-01",17.0941,17.6385,16.6585,17.4207,1768500.0],["1995-05-02",17.4207,17.7473,17.2029,17.6385,1658400.0],["1995-05-03",17.8562,17.9651,17.2029,17.2029,1456700.0],["1995-05-04",17.0941,17.2029,15.5697,15.8964,3243700.0],["1995-05-05",16.223,16.5497,16.0053,16.3319,1988500.0],["1995-05-08",16.4408,17.3118,16.3319,16.9852,2610100.0],["1995-05-09",17.2029,17.9651,17.0941,17.6385,3178900.0],["1995-05-10",18.2917,18.8361,18.074,18.7272,3465900.0],["1995-05-11",18.7272,19.2716,18.6184,18.7272,1848500.0],["1995-05-12",18.5095,18.5095,17.9651,18.2917,2027500.0],["1995-05-15",18.1829,18.6184,18.1829,18.1829,1014000.0],["1995-05-16",18.2917,18.5095,18.1829,18.1829,675000.0],["1995-05-17",18.1828,18.6184,18.074,18.4006,858400.0],["1995-05-18",18.4006,18.5095,18.1829,18.1829,692500.0],["1995-05-19",18.1829,18.1829,17.7473,18.074,934200.0],["1995-05-22",18.1829,18.2917,17.6385,17.7473,671100.0],["1995-05-23",17.9651,18.7272,17.8562,18.7272,1285800.0],["1995-05-24",19.1628,19.2716,18.5095,18.7272,1290200.0],["1995-05-25",18.7272,18.7272,18.1828,18.5095,485500.0],["1995-05-26",18.4006,18.5095,18.1284,18.1829,483200.0],["1995-05-30",18.4006,18.5095,18.1829,18.1829,633600.0],["1995-05-31",18.2917,18.4006,18.1828,18.4006,1313100.0],["1995-06-01",18.6184,18.7273,18.4006,18.6184,1157900.0],["1995-06-02",18.6184,19.3805,18.5095,19.0539,1684700.0],["1995-06-05",18.945,19.816,18.8361,19.5983,1192200.0],["1995-06-06",19.5983,20.1427,19.5983,19.7072,977400.0],["1995-06-07",20.6871,20.796,20.2516,20.3604,1944000.0],["1995-06-08",20.5782,20.5782,20.1427,20.2516,862000.0],["1995-06-09",20.4693,20.4693,19.9249,19.9249,431300.0],["1995-06-12",20.0338,20.0338,19.816,19.816,636000.0],["1995-06-13",19.9249,20.0338,19.816,19.9249,719800.0],["1995-06-14",16.9852,17.5296,16.7674,17.0941,11990000.0],["1995-06-15",17.3118,17.5296,17.0941,17.4207,3529800.0],["1995-06-16",17.4207,17.6385,17.3118,17.3118,1175500.0],["1995-06-19",17.4207,17.4207,17.3118,17.4207,1155500.0],["1995-06-20",17.4207,17.4207,17.0941,17.4207,1755900.0],["1995-06-21",17.4207,17.4207,16.9852,17.3118,1377600.0],["1995-06-22",17.3118,17.4207,17.0941,17.3118,3372400.0],["1995-06-23",17.2029,17.4207,16.7674,16.8763,2760600.0],["1995-06-26",16.9852,17.0941,16.3319,16.4408,3008100.0],["1995-06-27",16.6585,16.6585,15.1342,15.5698,6423000.0],["1995-06-28",15.352,15.4609,15.1342,15.2431,3386200.0],["1995-06-29",15.2431,15.4609,14.8076,15.1342,3331300.0],["1995-06-30",15.1342,15.4609,15.0253,15.4609,2110200.0],["1995-07-03",15.4609,15.7875,15.352,15.6242,746600.0],["1995-07-05",15.6786,15.8964,15.352,15.352,1611400.0],["1995-07-06",15.4609,15.4609,15.1342,15.352,1537700.0],["1995-07-07",15.352,15.4609,15.0253,15.2431,2012400.0],["1995-07-10",15.4609,15.5697,15.1342,15.2431,1470100.0],["1995-07-11",15.2431,15.7875,15.1342,15.4609,2247200.0],["1995-07-12",15.6786,16.0053,15.352,15.8964,2847000.0],["1995-07-13",16.0053,16.3319,16.0053,16.223,1903000.0],["1995-07-14",16.1141,16.6585,16.0053,16.5497,1282100.0],["1995-07-17",16.8763,16.9852,16.6585,16.6585,1875100.0],["1995-07-18",16.7674,16.7674,16.1141,16.6585,1277500.0],["1995-07-19",16.6585,16.6585,16.1141,16.3319,1445000.0],["1995-07-20",16.8763,16.8763,16.4408,16.8763,1367800.0],["1995-07-21",16.5497,16.7674,16.3319,16.5497,682400.0],["1995-07-24",16.5497,16.8763,16.4408,16.6585,1427500.0],["1995-07-25",16.7674,16.9852,16.7674,16.8763,1945100.0],["1995-07-26",16.9852,17.4207,16.9852,17.2029,3215400.0],["1995-07-27",17.5296,17.7473,17.2029,17.2029,2910700.0],["1995-07-28",17.6385,17.8562,17.5296,17.5296,2757200.0],["1995-07-31",18.2917,18.5095,16.8763,16.9852,2774400.0],["1995-08-01",17.0941,17.4207,16.9852,17.3118,1214200.0],["1995-08-02",17.4207,17.5296,17.2029,17.3118,1096800.0],["1995-08-03",16.5497,16.6585,16.0053,16.2911,4496000.0],["1995-08-04",16.0053,16.1141,15.5698,15.6786,3308000.0],["1995-08-07",15.6786,16.0053,15.6786,15.8964,1286600.0],["1995-08-08",16.3319,16.3319,16.1141,16.223,762700.0],["1995-08-09",16.3319,16.4408,15.8964,15.8964,804700.0],["1995-08-10",15.8964,16.3319,15.7875,16.1141,2180800.0],["1995-08-11",16.1141,16.223,16.0053,16.223,734800.0],["1995-08-14",16.223,16.4408,16.0053,16.3319,721100.0],["1995-08-15",16.4408,16.9852,16.1141,16.223,751600.0],["1995-08-16",16.3319,16.4408,16.223,16.3319,496300.0],["1995-08-17",16.5497,16.7674,16.3319,16.7674,662900.0],["1995-08-18",16.7674,16.9852,16.5497,16.5497,721800.0],["1995-08-21",16.5497,16.7674,16.223,16.223,816200.0],["1995-08-22",16.1141,16.3319,16.0053,16.1141,936600.0],["1995-08-23",16.1141,16.1141,15.7875,15.8964,824900.0],["1995-08-24",16.0053,16.1141,15.7875,16.1141,777900.0],["1995-08-25",16.0053,16.1141,15.8964,16.0053,426900.0],["1995-08-28",16.0053,16.0053,15.7875,15.8964,384400.0],["1995-08-29",15.8964,16.0053,15.7875,15.7875,746300.0],["1995-08-30",16.0053,16.1141,15.6786,15.8964,839900.0],["1995-08-31",15.8964,16.0053,15.7875,15.8964,1082500.0],["1995-09-01",15.7875,15.8964,15.7875,15.8964,214000.0],["1995-09-05",15.8964,16.4408,15.7875,16.223,1045900.0],["1995-09-06",16.3319,16.8763,16.3319,16.8763,1879200.0],["1995-09-07",16.8763,16.9852,16.7674,16.8763,1224900.0],["1995-09-08",17.0941,17.8562,16.8763,17.7473,2111800.0],["1995-09-11",17.9651,18.1829,17.3118,17.4207,1730300.0],["1995-09-12",17.4207,17.5296,17.2029,17.2029,599000.0],["1995-09-13",17.3118,17.7473,17.2029,17.5296,851900.0],["1995-09-14",17.5296,17.6385,17.4207,17.5296,747400.0],["1995-09-15",17.4207,17.5296,17.0941,17.3118,700000.0],["1995-09-18",17.3118,17.3118,17.0941,17.3118,457100.0],["1995-09-19",17.2029,17.6385,17.0941,17.6385,619000.0],["1995-09-20",17.6385,17.9651,17.5296,17.5296,1197500.0],["1995-09-21",17.5296,17.6385,17.3118,17.5296,412400.0],["1995-09-22",17.4207,17.4207,17.0941,17.3118,405100.0],["1995-09-25",17.3118,17.4207,17.0941,17.2029,235000.0],["1995-09-26",17.2029,17.5296,17.2029,17.2029,716500.0],["1995-09-27",17.4207,17.6385,17.0941,17.2029,1262800.0],["1995-09-28",17.2029,17.5296,17.2029,17.4207,584200.0],["1995-09-29",17.4207,17.9651,17.4207,17.5296,1853800.0],["1995-10-02",17.5296,17.7473,17.3118,17.3118,1009700.0],["1995-10-03",17.3118,17.4207,17.0941,17.3118,522800.0],["1995-10-04",17.2029,17.3118,17.0941,17.2029,449300.0],["1995-10-05",17.2029,17.3118,16.9852,17.0941,333200.0],["1995-10-06",17.0941,17.2029,16.9852,17.2029,224800.0],["1995-10-09",16.9852,16.9852,16.6585,16.8763,403200.0],["1995-10-10",16.8763,16.8763,16.4408,16.4408,769700.0],["1995-10-11",16.7674,16.7674,16.223,16.223,797900.0],["1995-10-12",16.3319,16.8763,16.3319,16.7674,514100.0],["1995-10-13",16.9852,17.4207,16.9852,17.4207,756100.0],["1995-10-16",17.3118,17.6385,17.3118,17.3118,584800.0],["1995-10-17",17.7473,17.7473,17.5296,17.7473,624700.0],["1995-10-18",17.8562,18.074,17.6385,17.6385,727800.0],["1995-10-19",17.6385,17.8562,17.5296,17.8562,376300.0],["1995-10-20",17.7473,17.8562,17.5296,17.5296,538700.0],["1995-10-23",17.5296,17.9651,17.5296,17.7473,670800.0],["1995-10-24",17.6385,18.945,17.6385,18.8361,2134600.0],["1995-10-25",19.0539,19.2717,18.8361,18.945,2000800.0],["1995-10-26",18.6184,18.7273,18.4006,18.6184,995600.0],["1995-10-27",18.4006,19.0539,18.4006,18.7272,608600.0],["1995-10-30",18.8361,19.0539,18.5095,18.6184,506100.0],["1995-10-31",18.074,18.5095,18.074,18.4006,601100.0],["1995-11-01",18.074,19.816,18.074,19.816,2198800.0],["1995-11-02",19.816,20.0338,19.4894,19.816,1701100.0],["1995-11-03",19.816,20.6871,19.4894,20.5782,1450400.0],["1995-11-06",20.4693,20.5782,20.0338,20.0338,627700.0],["1995-11-07",19.5983,19.816,18.945,19.4894,1234300.0],["1995-11-08",19.4894,20.1427,19.1628,20.1427,821100.0],["1995-11-09",20.2516,20.2516,19.816,20.0338,668400.0],["1995-11-10",19.9249,20.1427,19.7072,19.816,546500.0],["1995-11-13",19.816,19.9249,19.7072,19.816,516600.0],["1995-11-14",19.7072,19.7072,19.2717,19.3805,324100.0],["1995-11-15",19.2717,19.5983,19.1628,19.3805,729700.0],["1995-11-16",19.3805,20.0338,19.3805,20.0338,777000.0],["1995-11-17",20.0338,20.2516,19.816,20.1427,772700.0],["1995-11-20",20.2516,20.3604,20.0338,20.0338,1039000.0],["1995-11-21",19.9249,20.3604,19.9249,20.2516,680600.0],["1995-11-22",21.2315,21.4492,21.0137,21.2315,2770100.0],["1995-11-24",21.1226,21.3404,21.1226,21.3404,481600.0],["1995-11-27",21.1226,21.4492,21.0137,21.4492,1168100.0],["1995-11-28",21.3404,21.5581,21.0137,21.5581,1000100.0],["1995-11-29",22.4291,22.8647,21.9936,22.3203,2908700.0],["1995-11-30",22.2114,24.389,22.1025,24.389,8838100.0],["1995-12-01",24.2801,24.2801,23.1913,23.7357,3837700.0],["1995-12-04",23.4091,23.9535,23.3002,23.6268,915200.0],["1995-12-05",23.4091,23.6268,23.3002,23.6268,1319900.0],["1995-12-06",23.518,23.518,23.1913,23.3002,783400.0],["1995-12-07",23.1913,23.4091,23.0824,23.4091,688100.0],["1995-12-08",22.8647,23.3002,22.8647,23.3002,615100.0],["1995-12-11",23.0824,23.4091,22.9735,23.0824,556800.0],["1995-12-12",23.0824,23.6268,23.0824,23.6268,540600.0],["1995-12-13",23.6268,23.6268,23.3002,23.6268,545800.0],["1995-12-14",23.5179,23.5179,23.1913,23.4091,534400.0],["1995-12-15",23.7357,23.7357,23.1913,23.6268,1219400.0],["1995-12-18",23.5179,23.5179,22.9735,23.0824,594700.0],["1995-12-19",23.0824,23.0824,22.1025,22.538,673700.0],["1995-12-20",22.6469,23.1913,22.2114,22.3203,536000.0],["1995-12-21",22.538,23.4091,22.3203,22.4292,630600.0],["1995-12-22",22.4292,23.518,22.4292,23.3002,654400.0],["1995-12-26",23.1913,23.3002,23.0824,23.3002,390300.0],["1995-12-27",23.3002,23.7357,23.0824,23.4091,622500.0],["1995-12-28",23.4091,23.9535,23.3002,23.5179,429700.0],["1995-12-29",23.6268,23.8446,23.4091,23.8446,540500.0],["1996-01-02",23.7357,23.7357,23.1913,23.4091,569400.0],["1996-01-03",23.3002,24.0623,23.3002,23.9535,571300.0],["1996-01-04",24.2801,24.7156,24.1712,24.6067,1450400.0],["1996-01-05",24.389,24.4979,23.1913,23.3002,819500.0],["1996-01-08",23.3002,23.3002,22.8647,22.9735,440100.0],["1996-01-09",22.9736,23.0824,22.1025,22.2114,882000.0],["1996-01-10",22.4292,22.8647,22.3203,22.6469,1353800.0],["1996-01-11",23.0824,23.4091,22.4292,23.3002,1357600.0],["1996-01-12",23.3002,23.7357,23.1913,23.1913,545600.0],["1996-01-15",23.4091,24.2801,23.4091,24.1712,710600.0],["1996-01-16",24.389,24.389,23.8446,24.0623,883600.0],["1996-01-17",23.8446,23.9535,23.4091,23.6268,320000.0],["1996-01-18",23.8446,24.2801,23.7357,24.2801,710000.0],["1996-01-19",24.0623,24.1712,23.8446,24.1712,520200.0],["1996-01-22",23.9535,24.0623,23.7357,23.7357,352200.0],["1996-01-23",23.8446,24.0623,23.4091,23.7357,544600.0],["1996-01-24",23.6268,24.0623,23.6268,24.0623,529600.0],["1996-01-25",24.0623,24.8245,23.9535,24.389,1042500.0],["1996-01-26",23.9535,24.2801,23.6268,24.2801,450600.0],["1996-01-29",24.0623,24.2801,23.9535,24.0623,263700.0],["1996-01-30",24.0079,24.0623,23.5179,24.0623,437700.0],["1996-01-31",23.5179,24.0623,23.5179,24.0623,662800.0],["1996-02-01",24.2801,25.0423,24.1712,24.4979,907900.0],["1996-02-02",24.6067,24.6067,23.9535,23.9535,427100.0],["1996-02-05",23.8446,24.1712,23.1913,23.5179,951000.0],["1996-02-06",23.4091,23.8446,22.9736,23.6268,1059800.0],["1996-02-07",23.5179,23.6268,23.3002,23.4091,619000.0],["1996-02-08",23.4091,24.2801,23.3002,24.2801,617000.0],["1996-02-09",24.2801,24.2801,23.7357,23.8446,427000.0],["1996-02-12",23.7357,24.389,23.6268,24.2801,863000.0],["1996-02-13",24.389,25.1511,24.389,25.0422,1668200.0],["1996-02-14",24.4979,24.4979,23.3002,23.7357,1628500.0],["1996-02-15",23.6268,23.7357,22.3203,22.3203,2202000.0],["1996-02-16",22.8647,22.8647,21.9936,22.4292,1063400.0],["1996-02-20",22.2114,22.3203,21.3404,21.4492,885900.0],["1996-02-21",21.4492,22.1025,21.4492,22.1025,775900.0],["1996-02-22",21.9936,22.4292,21.7759,22.2114,1058600.0],["1996-02-23",22.2114,22.3203,21.667,22.2114,980900.0],["1996-02-26",21.667,21.8848,21.3404,21.5581,430500.0],["1996-02-27",21.667,21.7759,21.0137,21.7759,849200.0],["1996-02-28",21.9936,22.1025,21.5581,21.5581,807800.0],["1996-02-29",21.5581,21.5581,21.0137,21.3404,650500.0],["1996-03-01",21.8848,22.1025,21.7759,21.8848,609900.0],["1996-03-04",21.3404,21.4492,20.6871,21.3404,1200800.0],["1996-03-05",21.3404,21.8848,21.2315,21.8848,1243400.0],["1996-03-06",21.667,21.7759,21.5581,21.5581,800700.0],["1996-03-07",21.667,22.2114,21.5581,22.2114,936000.0],["1996-03-08",21.3404,21.7759,21.0137,21.1226,831200.0],["1996-03-11",21.3404,21.5581,21.1226,21.3404,517800.0],["1996-03-12",21.2315,21.3404,20.9048,21.1226,682800.0],["1996-03-13",21.2315,21.5581,21.0137,21.5581,710700.0],["1996-03-14",21.4492,21.8848,21.4492,21.4492,482600.0],["1996-03-15",21.667,21.667,20.9048,20.9048,689900.0],["1996-03-18",21.1226,21.667,21.0137,21.667,493900.0],["1996-03-19",22.2114,22.2114,21.2315,21.2315,415800.0],["1996-03-20",21.4492,21.5581,21.1226,21.2315,215000.0],["1996-03-21",21.3404,22.1025,21.3404,21.8848,642900.0],["1996-03-22",22.3203,22.3203,21.7759,21.9936,361500.0],["1996-03-25",21.9936,22.1025,21.3404,21.4492,683200.0],["1996-03-26",21.5581,21.5581,21.3404,21.4492,195300.0],["1996-03-27",21.7759,22.1025,21.5581,21.5581,419300.0],["1996-03-28",21.667,21.9936,21.5581,21.7759,557600.0],["1996-03-29",21.9936,22.1025,21.8848,21.8848,383100.0],["1996-04-01",22.538,22.6469,22.2114,22.538,788100.0],["1996-04-02",22.7558,23.1913,22.538,23.0824,727400.0],["1996-04-03",22.9735,23.0824,22.7558,22.9735,310200.0],["1996-04-04",23.3002,23.5179,22.9735,22.9735,410800.0],["1996-04-08",22.2114,22.538,21.8848,22.2114,466300.0],["1996-04-09",22.538,22.538,21.4492,21.5581,530900.0],["1996-04-10",21.5581,21.7759,21.2315,21.4492,637100.0],["1996-04-11",21.5581,21.5581,21.1226,21.2315,361500.0],["1996-04-12",21.1226,21.1226,20.796,20.9048,693900.0],["1996-04-15",20.9048,21.3404,20.9048,21.3404,374400.0],["1996-04-16",22.1025,22.1025,21.5581,21.7759,416400.0],["1996-04-17",21.7759,21.7759,20.9048,21.2315,308500.0],["1996-04-18",21.4492,21.4492,21.0137,21.2315,188000.0],["1996-04-19",21.2315,21.667,21.1226,21.2315,396800.0],["1996-04-22",21.3404,21.5581,20.9048,20.9048,345400.0],["1996-04-23",20.9048,21.2315,20.9048,21.0137,479200.0],["1996-04-24",21.1226,22.1025,21.0137,21.1226,406200.0],["1996-04-25",21.2315,21.3404,21.1226,21.3404,369300.0],["1996-04-26",21.3404,21.3404,21.1226,21.2315,291900.0],["1996-04-29",20.796,21.3404,20.796,21.3404,823800.0],["1996-04-30",21.3404,21.7759,21.3404,21.4492,735700.0],["1996-05-01",21.5581,21.8848,20.9048,21.0137,756200.0],["1996-05-02",20.796,21.0137,19.816,20.9048,1473900.0],["1996-05-03",20.9048,21.2315,20.796,20.796,463200.0],["1996-05-06",20.9048,21.1226,20.6871,21.0137,550900.0],["1996-05-07",21.3404,21.3404,20.5782,20.5782,942600.0],["1996-05-08",20.6871,20.6871,19.816,20.3604,1112400.0],["1996-05-09",20.3604,20.796,20.1427,20.5782,476100.0],["1996-05-10",20.796,21.0137,20.6871,20.9048,496200.0],["1996-05-13",20.9048,21.1226,20.796,20.796,488300.0],["1996-05-14",20.796,20.9048,20.3604,20.6871,481600.0],["1996-05-15",20.6871,21.0137,20.5782,20.796,431700.0],["1996-05-16",20.796,21.0137,20.6871,20.796,533000.0],["1996-05-17",20.796,21.0137,20.5782,20.6871,558100.0],["1996-05-20",20.796,20.9048,20.5782,20.5782,312100.0],["1996-05-21",20.5782,20.5782,20.1427,20.1427,428900.0],["1996-05-22",20.3604,20.796,20.1427,20.5782,654600.0],["1996-05-23",20.6871,21.0137,20.6871,20.6871,622800.0],["1996-05-24",20.6871,20.9048,20.6871,20.796,458400.0],["1996-05-28",20.9048,21.0137,20.4693,20.4693,469300.0],["1996-05-29",20.6871,20.6871,20.1427,20.3604,349300.0],["1996-05-30",20.3604,20.5782,20.0338,20.0338,863000.0],["1996-05-31",20.2516,20.2516,18.7272,19.1628,2038200.0],["1996-06-03",19.1628,19.7072,19.0539,19.7072,1173000.0],["1996-06-04",19.9249,20.796,19.7072,19.816,958800.0],["1996-06-05",19.9249,20.0338,19.816,19.9249,626200.0],["1996-06-06",20.0338,20.4693,20.0338,20.1427,943400.0],["1996-06-07",16.4408,16.6585,15.8964,16.5497,5279500.0],["1996-06-10",16.5497,16.7674,15.2431,15.6786,4791300.0],["1996-06-11",16.0053,16.223,15.5698,15.7875,2779000.0],["1996-06-12",15.8964,16.1141,15.7875,15.8964,1764300.0],["1996-06-13",16.0053,16.1141,15.7875,15.8964,1236400.0],["1996-06-14",15.8964,16.4408,15.7875,16.3319,838700.0],["1996-06-17",16.4408,16.4408,16.1141,16.223,562200.0],["1996-06-18",16.223,16.6585,16.223,16.5497,1004700.0],["1996-06-19",16.4408,16.4408,15.8964,16.0053,673300.0],["1996-06-20",16.0053,16.223,15.7875,16.223,1428800.0],["1996-06-21",16.223,16.3319,15.8964,16.0053,640700.0],["1996-06-24",16.0053,16.0053,15.7875,15.8964,382200.0],["1996-06-25",15.8964,16.0053,15.5698,15.7875,619700.0],["1996-06-26",15.7875,15.8964,15.352,15.352,510300.0],["1996-06-27",15.5697,15.8964,15.352,15.8964,732000.0],["1996-06-28",16.0053,16.223,15.5698,15.5698,788900.0],["1996-07-01",15.7875,15.7875,15.5698,15.6786,500000.0],["1996-07-02",15.5698,15.5698,15.352,15.352,988500.0],["1996-07-03",15.4609,15.5698,15.2431,15.352,470700.0],["1996-07-05",15.2431,15.352,15.0254,15.0254,214900.0],["1996-07-08",15.0253,15.1342,14.8076,14.9165,522500.0],["1996-07-09",15.0253,15.0253,14.0454,14.2632,1008800.0],["1996-07-10",14.3721,14.3721,13.8277,14.0454,1309400.0],["1996-07-11",14.0454,14.0454,13.1744,13.8277,1290900.0],["1996-07-12",13.7188,14.1543,13.6099,14.0454,1048800.0],["1996-07-15",13.9366,13.9366,13.3922,13.6099,507900.0],["1996-07-16",13.9366,13.9366,13.0655,13.8277,983600.0],["1996-07-17",13.9366,14.1543,13.6099,13.6099,598100.0],["1996-07-18",13.8277,14.3721,13.7188,14.3721,488700.0],["1996-07-19",14.3721,14.481,14.2632,14.3721,851200.0],["1996-07-22",14.5898,14.5898,14.2632,14.481,497500.0],["1996-07-23",14.3721,15.5698,14.3721,14.5898,935800.0],["1996-07-24",14.0454,14.8076,14.0454,14.481,502600.0],["1996-07-25",14.5898,14.6987,14.3721,14.3721,525600.0],["1996-07-26",14.3721,14.5898,14.2632,14.5898,289200.0],["1996-07-29",14.5898,14.9165,14.481,14.6987,503700.0],["1996-07-30",14.8076,15.0254,14.481,14.6987,592100.0],["1996-07-31",14.5898,15.0254,14.481,14.5898,735300.0],["1996-08-01",14.5898,14.6987,13.9366,14.1543,1165600.0],["1996-08-02",14.1543,14.3721,14.0454,14.1543,720400.0],["1996-08-05",14.2632,15.4609,14.1543,15.352,1707600.0],["1996-08-06",16.1141,16.7674,15.7875,16.5497,2595200.0],["1996-08-07",16.5497,16.8763,16.223,16.3319,994700.0],["1996-08-08",16.4408,17.0941,16.3319,16.8763,1139100.0],["1996-08-09",16.8763,16.8763,16.4408,16.7674,402800.0],["1996-08-12",16.5497,16.9852,16.4408,16.9852,455400.0],["1996-08-13",16.7674,16.8763,16.3319,16.5497,511300.0],["1996-08-14",16.6586,16.9852,16.3319,16.4408,952500.0],["1996-08-15",16.3319,16.3319,15.7875,15.7875,409000.0],["1996-08-16",15.8964,16.3319,15.7875,16.3319,458800.0],["1996-08-19",16.223,16.5497,16.223,16.5497,341400.0],["1996-08-20",16.5497,16.5497,16.223,16.223,168900.0],["1996-08-21",16.0053,16.3319,16.0053,16.1141,374100.0],["1996-08-22",16.0053,16.3319,15.8964,16.3319,332800.0],["1996-08-23",16.3319,16.7674,15.8964,16.223,852000.0],["1996-08-26",16.3319,16.3319,15.8964,16.223,867500.0],["1996-08-27",16.223,16.3319,16.1141,16.3319,839500.0],["1996-08-28",16.223,16.6585,16.223,16.5497,236000.0],["1996-08-29",16.6585,16.8763,16.223,16.6585,1031100.0],["1996-08-30",16.5497,16.5497,16.223,16.3319,295500.0],["1996-09-03",15.8964,16.4408,15.8964,16.3319,437200.0],["1996-09-04",16.5497,17.3118,16.3319,16.9852,1020800.0],["1996-09-05",16.8763,17.8562,16.7674,17.3118,3521800.0],["1996-09-06",17.4207,17.5296,17.2029,17.3118,716000.0],["1996-09-09",17.6385,17.7473,17.2029,17.6385,1356800.0],["1996-09-10",17.4207,17.4207,17.2029,17.2029,1048000.0],["1996-09-11",17.3118,17.5296,17.2029,17.5296,514700.0],["1996-09-12",17.8562,18.1829,17.7473,17.9651,1740600.0],["1996-09-13",17.9651,18.4006,17.9651,18.074,1811600.0],["1996-09-16",17.8562,18.074,17.7473,17.9651,1040000.0],["1996-09-17",17.9651,17.9651,17.6385,17.8562,728600.0],["1996-09-18",17.8562,18.074,17.7473,18.074,1252700.0],["1996-09-19",17.9651,18.1829,17.9651,18.074,496000.0],["1996-09-20",18.1828,18.5095,18.074,18.5095,913900.0],["1996-09-23",18.4006,18.5095,18.074,18.2917,279200.0],["1996-09-24",18.2917,18.2917,17.9651,18.074,837500.0],["1996-09-25",17.9651,18.074,17.7473,17.7473,621900.0],["1996-09-26",17.8562,17.9651,17.5296,17.6385,569300.0],["1996-09-27",17.6385,17.7473,17.3118,17.6385,530600.0],["1996-09-30",17.5296,17.7473,17.4207,17.6385,280500.0],["1996-10-01",17.5296,17.6385,17.3118,17.5296,610700.0],["1996-10-02",17.5296,17.7473,17.4207,17.6385,372500.0],["1996-10-03",17.5296,18.1829,17.5296,18.074,354400.0],["1996-10-04",18.1829,18.2917,17.8562,17.8562,556600.0],["1996-10-07",17.9651,18.5095,17.9651,18.5095,669300.0],["1996-10-08",18.1828,18.4006,18.074,18.2917,450700.0],["1996-10-09",18.2917,18.2917,17.6385,17.7473,422700.0],["1996-10-10",17.5296,17.7473,17.2029,17.4207,930100.0],["1996-10-11",17.3118,17.4207,16.7674,17.2029,890300.0],["1996-10-14",17.0941,17.6385,16.9852,17.6385,1267700.0],["1996-10-15",17.5296,17.8562,17.5296,17.7473,734000.0],["1996-10-16",17.6385,17.6385,17.4207,17.5296,422200.0],["1996-10-17",17.5296,17.6385,17.3118,17.5296,231300.0],["1996-10-18",17.5296,17.5296,16.9852,17.2029,1938600.0],["1996-10-21",16.9852,17.203,16.4408,16.4408,1342800.0],["1996-10-22",16.5497,16.7674,16.223,16.4408,1228900.0],["1996-10-23",16.3319,16.5497,16.223,16.5497,541400.0],["1996-10-24",16.5497,16.7674,16.1141,16.5497,788500.0],["1996-10-25",16.4408,16.4408,16.0053,16.223,803400.0],["1996-10-28",16.223,16.223,16.0053,16.1141,1638500.0],["1996-10-29",15.8964,16.0053,15.6786,15.7875,339200.0],["1996-10-30",15.8964,16.0053,15.6786,15.8964,501700.0],["1996-10-31",16.1141,16.1141,15.4609,15.8964,803200.0],["1996-11-01",16.0053,16.1141,15.6786,15.6786,369600.0],["1996-11-04",15.8964,16.0053,15.4609,15.5698,489400.0],["1996-11-05",15.5697,15.7875,15.352,15.4609,790600.0],["1996-11-06",15.7875,17.0941,15.7875,16.9852,1574100.0],["1996-11-07",16.9852,17.0941,16.6585,16.8763,859600.0],["1996-11-08",17.0941,17.9651,16.9852,17.6385,641800.0],["1996-11-11",17.6385,17.7473,17.0941,17.0941,203200.0],["1996-11-12",17.0941,17.2029,16.6585,16.9852,297300.0],["1996-11-13",16.8763,17.0941,16.8763,17.0941,290600.0],["1996-11-14",17.0941,17.0941,16.5497,16.7674,393200.0],["1996-11-15",16.7674,16.8763,16.4408,16.5497,413500.0],["1996-11-18",16.6585,16.7674,16.4408,16.5497,242500.0],["1996-11-19",16.6585,16.6585,16.1141,16.1141,665700.0],["1996-11-20",16.223,16.3319,16.1141,16.223,757800.0],["1996-11-21",16.1141,16.1141,15.8964,15.8964,555600.0],["1996-11-22",15.8964,16.6585,15.8964,16.3319,1157300.0],["1996-11-25",16.4408,16.7674,16.223,16.5497,607100.0],["1996-11-26",16.5497,16.7674,16.3319,16.3319,579100.0],["1996-11-27",16.5497,16.5497,16.3319,16.4408,386000.0],["1996-11-29",16.5497,16.6586,16.4408,16.4408,284500.0],["1996-12-02",16.4408,16.5497,16.3319,16.5497,362100.0],["1996-12-03",16.5497,16.9852,16.4408,16.5497,1129900.0],["1996-12-04",16.5497,17.5296,16.5497,17.4207,775800.0],["1996-12-05",17.4207,18.1829,17.4207,17.6385,1176200.0],["1996-12-06",16.8763,17.6385,16.8763,17.3118,650500.0],["1996-12-09",17.4207,17.4207,17.0941,17.0941,337100.0],["1996-12-10",17.2029,17.2029,16.9852,17.0941,611800.0],["1996-12-11",16.8763,17.0941,16.7674,17.0941,589000.0],["1996-12-12",17.0941,17.2029,16.8763,16.8763,417000.0],["1996-12-13",16.7674,16.7674,16.5497,16.6585,310600.0],["1996-12-16",16.7674,17.203,16.3319,16.4408,488300.0],["1996-12-17",16.3319,17.0941,16.223,16.9852,717200.0],["1996-12-18",17.0941,17.3118,16.9852,17.2029,614600.0],["1996-12-19",17.3118,17.4207,16.8763,17.4207,644400.0],["1996-12-20",17.7473,17.7473,17.2029,17.2029,578100.0],["1996-12-23",17.3118,17.4207,17.0941,17.4207,383700.0],["1996-12-24",17.4207,17.6385,17.4207,17.4207,233100.0],["1996-12-26",17.5296,17.6385,17.3118,17.5296,317200.0],["1996-12-27",17.7473,17.7473,17.0941,17.2029,390200.0],["1996-12-30",17.3118,17.3118,16.4408,16.5497,773800.0],["1996-12-31",16.5497,16.7674,16.3319,16.5497,841400.0],["1997-01-02",16.6586,16.6586,16.3319,16.4408,1265200.0],["1997-01-03",16.3319,16.5497,16.3319,16.5497,938900.0],["1997-01-06",16.5497,16.6585,16.223,16.223,567800.0],["1997-01-07",16.1141,16.5497,15.8964,16.5497,524800.0],["1997-01-08",16.5497,16.5497,16.1141,16.223,816900.0],["1997-01-09",16.3319,16.5497,16.223,16.4408,427800.0],["1997-01-10",16.3319,16.4408,16.223,16.3319,291800.0],["1997-01-13",16.3319,16.4408,15.5698,15.6786,681800.0],["1997-01-14",15.6786,15.6786,15.1342,15.4609,2109900.0],["1997-01-15",15.4609,16.0053,15.4609,15.6786,930800.0],["1997-01-16",15.7875,15.8964,15.4609,15.4609,826500.0],["1997-01-17",15.5698,15.7875,15.352,15.6786,362800.0],["1997-01-20",15.8964,16.1141,15.7875,16.0053,657800.0],["1997-01-21",15.7875,16.223,15.7875,16.0053,755200.0],["1997-01-22",16.1141,16.1141,15.8964,15.8964,493100.0],["1997-01-23",16.0053,16.223,15.7875,16.1141,1198300.0],["1997-01-24",16.1141,16.4408,16.0053,16.3319,1071400.0],["1997-01-27",16.3319,16.3319,15.5698,15.5698,448700.0],["1997-01-28",15.7875,16.0053,15.7875,16.0053,884300.0],["1997-01-29",16.3319,16.3319,15.7875,16.0053,459200.0],["1997-01-30",16.0053,16.0053,15.6786,15.7875,636600.0],["1997-01-31",15.8964,16.7674,15.7875,16.5497,1225400.0],["1997-02-03",16.7674,16.8763,16.1141,16.223,522600.0],["1997-02-04",16.223,16.223,15.8964,16.1141,613100.0],["1997-02-05",16.1141,16.1141,15.5698,15.6786,782300.0],["1997-02-06",15.8964,15.8964,15.352,15.4609,602600.0],["1997-02-07",15.5698,15.8964,15.5698,15.7875,523800.0],["1997-02-10",15.7875,16.1141,15.7875,16.0053,429300.0],["1997-02-11",16.223,16.7674,16.223,16.3319,777800.0],["1997-02-12",16.223,16.5497,16.1141,16.3319,475700.0],["1997-02-13",16.3319,17.3118,16.3319,17.0941,830100.0],["1997-02-14",17.0941,17.8562,16.9852,17.4207,1178600.0],["1997-02-18",17.4207,17.6385,17.2029,17.4207,689100.0],["1997-02-19",17.2029,17.3118,16.6585,16.6585,498900.0],["1997-02-20",16.6585,17.3118,16.4408,17.3118,441100.0],["1997-02-21",17.3118,17.4207,17.2029,17.4207,561300.0],["1997-02-24",17.3118,17.3118,16.9852,17.2029,339700.0],["1997-02-25",17.2029,17.5296,17.0941,17.4207,480700.0],["1997-02-26",17.3118,17.4207,16.4408,16.4408,802700.0],["1997-02-27",16.5497,16.7674,16.3319,16.5497,749500.0],["1997-02-28",16.7674,17.4207,16.6585,17.0941,944100.0],["1997-03-03",17.2029,18.5095,16.9852,18.4006,2129200.0],["1997-03-04",18.2917,19.0539,18.1829,18.8361,2079300.0],["1997-03-05",18.945,19.0539,18.7273,19.0539,1278000.0],["1997-03-06",18.945,19.0539,18.074,18.1829,1149000.0],["1997-03-07",19.3805,19.9249,19.0539,19.7072,3177600.0],["1997-03-10",19.5983,20.1427,19.5983,20.0338,2159800.0],["1997-03-11",19.816,20.0338,19.5983,20.0338,854400.0],["1997-03-12",19.9249,20.0338,19.5983,19.816,558400.0],["1997-03-13",19.5983,19.816,19.2716,19.2716,722200.0],["1997-03-14",19.5983,20.1427,19.3805,19.9249,1253100.0],["1997-03-17",19.1628,19.4894,18.945,19.3805,835900.0],["1997-03-18",19.4894,19.5983,19.2717,19.3805,384500.0],["1997-03-19",19.1628,19.1628,18.5095,19.0539,394900.0],["1997-03-20",18.8361,19.1628,18.7273,18.945,382800.0],["1997-03-21",19.2716,19.3805,19.1628,19.1628,700200.0],["1997-03-24",19.1628,19.1628,18.6184,18.945,427700.0],["1997-03-25",19.0539,19.2716,18.945,19.1628,347900.0],["1997-03-26",19.1628,19.4894,18.945,19.4894,674600.0],["1997-03-27",19.3805,19.4894,18.4006,19.0539,556200.0],["1997-03-31",18.8361,19.1628,18.4006,19.1628,551900.0],["1997-04-01",18.945,18.945,18.1828,18.4006,391700.0],["1997-04-02",18.1829,18.2917,17.5296,18.074,494800.0],["1997-04-03",18.074,18.6184,18.074,18.4006,754900.0],["1997-04-04",18.2917,18.5095,18.1828,18.4006,438400.0],["1997-04-07",18.2917,18.945,18.1829,18.945,893200.0],["1997-04-08",18.945,19.0539,18.6184,18.8361,350800.0],["1997-04-09",18.8361,19.2716,17.8562,18.1829,349500.0],["1997-04-10",18.6184,18.8361,18.4006,18.5095,281100.0],["1997-04-11",18.1829,18.5095,17.9651,18.074,248000.0],["1997-04-14",17.9651,18.2917,17.7473,18.2917,209200.0],["1997-04-15",18.074,18.8361,18.074,18.6184,515100.0],["1997-04-16",18.2917,18.8361,18.1829,18.6184,441500.0],["1997-04-17",18.2917,18.945,18.2917,18.5095,472900.0],["1997-04-18",18.2917,18.5095,17.3118,17.5296,617500.0],["1997-04-21",17.5296,17.9651,17.3118,17.7473,387300.0],["1997-04-22",17.6385,17.9651,17.5296,17.9651,654800.0],["1997-04-23",18.074,18.6184,18.074,18.1829,655100.0],["1997-04-24",18.1828,18.1828,17.2029,17.5296,476000.0],["1997-04-25",17.7473,17.7473,17.3118,17.7473,398900.0],["1997-04-28",17.5296,17.8562,17.5296,17.6385,464900.0],["1997-04-29",18.2917,18.8361,18.074,18.7272,594800.0],["1997-04-30",18.5095,19.1628,18.5095,18.945,657600.0],["1997-05-01",19.0539,19.0539,18.2917,18.8361,475200.0],["1997-05-02",18.945,19.2717,18.945,19.0539,285800.0],["1997-05-05",18.8361,18.8361,18.4006,18.7272,449100.0],["1997-05-06",18.5095,19.2716,18.2917,18.7272,1044100.0],["1997-05-07",18.7273,19.0539,18.6184,18.8361,595900.0],["1997-05-08",18.6184,19.4894,18.5095,18.6184,968600.0],["1997-05-09",18.6184,19.0539,18.4006,18.5095,368000.0],["1997-05-12",18.5639,19.0539,18.5639,19.0539,462300.0],["1997-05-13",19.0539,19.5983,18.8361,19.4894,561800.0],["1997-05-14",19.5983,19.9249,18.7272,18.7272,439700.0],["1997-05-15",18.7273,18.945,18.5095,18.8361,322900.0],["1997-05-16",18.8361,18.8361,18.2917,18.5095,357700.0],["1997-05-19",18.6184,18.945,18.5095,18.8361,168200.0],["1997-05-20",18.945,18.945,18.4006,18.945,172200.0],["1997-05-21",18.8361,18.945,18.2917,18.5095,441200.0],["1997-05-22",18.5095,18.5095,17.9651,18.074,282000.0],["1997-05-23",18.6184,18.945,18.5095,18.945,379100.0],["1997-05-27",18.945,18.945,18.6184,18.7272,243200.0],["1997-05-28",18.5095,18.6184,18.074,18.4006,358700.0],["1997-05-29",18.5095,18.7272,18.2917,18.7272,491200.0],["1997-05-30",18.5095,19.816,18.4006,19.816,764400.0],["1997-06-02",20.0338,20.2516,19.3805,20.2516,1275600.0],["1997-06-03",20.4693,21.5581,20.3604,20.5782,1770300.0],["1997-06-04",20.5782,20.5782,20.1427,20.2516,981600.0],["1997-06-05",20.3604,20.6871,20.2516,20.3604,372400.0],["1997-06-06",20.2516,20.3604,20.0338,20.1427,559200.0],["1997-06-09",20.2516,20.796,20.1427,20.796,963100.0],["1997-06-10",20.796,21.1226,20.6871,21.1226,610900.0],["1997-06-11",21.3404,21.4492,20.9048,21.0137,1513400.0],["1997-06-12",21.0137,21.3404,20.6871,20.796,2296900.0],["1997-06-13",21.0137,21.3404,21.0137,21.1226,600900.0],["1997-06-16",20.9048,20.9048,20.3604,20.6871,639300.0],["1997-06-17",20.4693,20.9048,20.3604,20.796,509900.0],["1997-06-18",20.5782,20.796,20.5782,20.6871,419100.0],["1997-06-19",20.796,21.0137,20.796,20.9048,2262700.0],["1997-06-20",20.9048,21.1226,20.6871,20.6871,1071500.0],["1997-06-23",20.9048,20.9048,20.2516,20.3604,288300.0],["1997-06-24",20.1427,20.4693,19.816,20.2516,1064700.0],["1997-06-25",20.306,20.3604,19.9249,20.1971,735500.0],["1997-06-26",20.0882,20.2516,19.816,19.9794,947500.0],["1997-06-27",20.0338,20.2516,19.5983,19.9249,697200.0],["1997-06-30",19.5983,20.306,19.4894,20.1427,725900.0],["1997-07-01",20.2516,20.2516,20.0338,20.0882,445500.0],["1997-07-02",20.1971,20.1971,19.9249,20.1971,800100.0],["1997-07-03",20.2516,20.2516,19.9249,20.0338,234600.0],["1997-07-07",19.816,20.2516,19.816,20.0882,801400.0],["1997-07-08",19.9249,20.1427,19.8705,19.9794,394200.0],["1997-07-09",19.9794,20.3604,19.816,20.0338,502200.0],["1997-07-10",20.2516,20.6326,20.1971,20.4693,398700.0],["1997-07-11",20.4693,20.7415,20.1971,20.6871,351800.0],["1997-07-14",20.4693,21.1226,20.306,20.4693,542900.0],["1997-07-15",20.796,20.796,20.4693,20.5238,334300.0],["1997-07-16",20.3604,20.9593,20.2516,20.9048,370600.0],["1997-07-17",20.8504,20.8504,20.4693,20.5782,313200.0],["1997-07-18",20.4693,20.6871,20.1427,20.4149,567300.0],["1997-07-21",20.2516,20.5238,20.0338,20.2516,244100.0],["1997-07-22",20.1971,20.6871,20.1971,20.6871,415000.0],["1997-07-23",20.5782,20.6871,20.1971,20.2516,271700.0],["1997-07-24",20.306,21.5037,19.9794,21.3404,636000.0],["1997-07-25",20.9048,21.177,20.306,20.5238,307900.0],["1997-07-28",20.5782,20.796,20.1427,20.1427,163100.0],["1997-07-29",20.1971,20.796,19.9794,20.3604,306500.0],["1997-07-30",20.0338,20.796,20.0338,20.6871,715800.0],["1997-07-31",20.9048,21.3404,20.8504,21.2315,948500.0],["1997-08-01",21.0682,21.2315,20.6326,20.8504,317900.0],["1997-08-04",20.8504,21.4492,20.8504,21.2315,875900.0],["1997-08-05",20.6871,21.177,20.0338,20.9048,522000.0],["1997-08-06",20.9048,21.4492,20.9048,21.3404,307100.0],["1997-08-07",21.4492,21.7759,20.6871,20.6871,1010500.0],["1997-08-08",20.3604,20.796,20.1427,20.4149,480200.0],["1997-08-11",20.4149,21.0137,20.3604,20.796,477000.0],["1997-08-12",20.9048,21.0682,20.3604,20.3604,383500.0],["1997-08-13",20.5782,20.5782,19.8705,19.8705,332100.0],["1997-08-14",20.4149,20.5238,19.9794,20.2516,539700.0],["1997-08-15",20.2516,21.0137,20.2516,20.5782,487400.0],["1997-08-18",20.5238,20.5782,19.9249,20.5238,233000.0],["1997-08-19",20.8504,21.2315,20.6871,21.0682,487300.0],["1997-08-20",21.0682,21.2859,21.0137,21.0682,180600.0],["1997-08-21",21.177,21.2859,20.5238,20.5782,241600.0],["1997-08-22",20.306,20.5782,20.1427,20.4693,563500.0],["1997-08-25",20.5238,21.1226,20.5238,20.9593,326500.0],["1997-08-26",21.177,21.2315,20.8504,21.0137,301000.0],["1997-08-27",20.8504,20.9593,20.5782,20.796,376800.0],["1997-08-28",20.7415,21.0137,20.5238,20.7415,323300.0],["1997-08-29",20.6871,20.8504,20.5238,20.5238,845800.0],["1997-09-02",20.5238,20.9593,20.2516,20.306,989600.0],["1997-09-03",20.4693,21.5581,20.4693,21.2315,825000.0],["1997-09-04",21.0682,21.2315,20.7415,20.9048,490900.0],["1997-09-05",21.1226,21.3404,20.8504,21.2859,487800.0],["1997-09-08",21.4492,21.5581,20.796,20.796,334000.0],["1997-09-09",20.6871,21.177,20.5238,21.0137,307100.0],["1997-09-10",20.796,21.6126,20.796,21.0137,259000.0],["1997-09-11",20.796,21.2859,20.6871,20.7415,241700.0],["1997-09-12",20.9048,21.8303,20.8504,21.7214,439000.0],["1997-09-15",21.2315,22.0481,20.7415,20.9048,860900.0],["1997-09-16",21.0682,21.7759,20.796,21.667,696600.0],["1997-09-17",21.667,21.9392,21.5581,21.667,431500.0],["1997-09-18",21.667,22.0481,21.5037,21.5581,266400.0],["1997-09-19",21.6126,21.7214,21.1226,21.3404,280700.0],["1997-09-22",21.177,21.2859,20.9048,21.1226,330300.0],["1997-09-23",21.177,21.5037,20.4149,20.7415,626200.0],["1997-09-24",20.796,21.2859,20.5782,20.5782,291000.0],["1997-09-25",20.6871,20.6871,19.9249,20.0882,403400.0],["1997-09-26",20.0882,20.3604,20.0882,20.3604,227800.0],["1997-09-29",20.0338,20.5238,19.8705,20.3604,486000.0],["1997-09-30",20.306,21.0137,20.2516,20.7415,464400.0],["1997-10-01",20.7415,20.796,20.0338,20.3604,594400.0],["1997-10-02",20.0338,20.1427,19.3805,19.3805,511900.0],["1997-10-03",19.3805,20.5238,19.3805,20.306,964500.0],["1997-10-06",20.4149,20.5238,19.9249,20.0338,1471600.0],["1997-10-07",20.1427,21.3404,20.1427,21.3404,944800.0],["1997-10-08",21.5581,21.5581,20.1971,20.6326,744500.0],["1997-10-09",20.4693,20.9048,20.3604,20.7415,455500.0],["1997-10-10",20.5782,20.7415,20.3604,20.5238,360300.0],["1997-10-13",20.7415,20.9593,20.5782,20.9048,443000.0],["1997-10-14",21.0137,21.0682,20.796,20.796,669200.0],["1997-10-15",20.6871,21.0682,20.6871,20.9593,263700.0],["1997-10-16",20.9593,21.0137,20.4693,20.5238,444300.0],["1997-10-17",20.4693,20.6871,20.4149,20.6326,346500.0],["1997-10-20",20.8504,21.1226,20.6326,21.0682,472800.0],["1997-10-21",21.4492,21.667,21.2315,21.4492,384400.0],["1997-10-22",21.4492,21.5037,20.6871,20.796,374900.0],["1997-10-23",20.0882,20.3604,20.0338,20.1971,499500.0],["1997-10-24",20.4149,20.4149,19.5983,19.7072,298000.0],["1997-10-27",18.5095,19.0539,18.1829,18.2373,1325800.0],["1997-10-28",17.8018,19.2172,17.3118,18.7272,960100.0],["1997-10-29",18.7817,19.3805,18.7273,18.7817,796800.0],["1997-10-30",18.6184,18.8361,18.1829,18.1829,269100.0],["1997-10-31",18.1829,18.5095,18.074,18.2373,424700.0],["1997-11-03",18.7817,19.1083,18.6728,18.945,308600.0],["1997-11-04",19.7072,19.7072,18.7817,19.2172,609300.0],["1997-11-05",19.2172,19.7072,19.1083,19.2172,402200.0],["1997-11-06",19.2172,19.7616,19.2172,19.5983,435400.0],["1997-11-07",19.5983,19.7616,19.3805,19.4894,492300.0],["1997-11-10",19.7072,19.9249,19.5983,19.816,287200.0],["1997-11-11",19.8705,20.1971,19.7072,19.816,250600.0],["1997-11-12",19.4894,19.6527,19.1628,19.1628,449700.0],["1997-11-13",19.5983,19.5983,18.8906,18.8906,213100.0],["1997-11-14",18.5095,19.1628,18.5095,18.8906,267500.0],["1997-11-17",19.4894,19.7072,19.2717,19.3805,478100.0],["1997-11-18",19.3261,19.5983,19.1628,19.435,202300.0],["1997-11-19",19.3805,19.4894,18.9995,18.9995,168300.0],["1997-11-20",19.1628,19.435,19.0539,19.1628,250700.0],["1997-11-21",19.5983,19.7072,19.1628,19.3261,373900.0],["1997-11-24",19.1628,19.3805,19.0539,19.0539,256700.0],["1997-11-25",19.0539,19.2716,18.8906,19.1628,385600.0],["1997-11-26",19.1628,19.5438,19.1628,19.2172,141300.0],["1997-11-28",19.4894,19.5439,19.3261,19.3261,48300.0],["1997-12-01",19.5438,20.0338,19.435,19.9249,386600.0],["1997-12-02",20.0338,20.1427,19.4894,19.5983,439600.0],["1997-12-03",19.816,19.9249,19.1628,19.2716,820900.0],["1997-12-04",19.435,20.3604,19.435,20.2516,765900.0],["1997-12-05",20.4693,20.6871,20.3604,20.4149,494700.0],["1997-12-08",20.4149,20.5782,20.0338,20.2516,364100.0],["1997-12-09",20.1971,20.8504,20.1427,20.6871,415100.0],["1997-12-10",20.0338,20.0338,18.1829,18.6184,4814700.0],["1997-12-11",18.6184,18.6184,17.8562,18.2917,1165000.0],["1997-12-12",18.6184,18.6184,18.074,18.2373,270600.0],["1997-12-15",18.2917,18.2917,18.0195,18.1284,812400.0],["1997-12-16",18.1828,18.1828,17.3663,17.6929,439000.0],["1997-12-17",17.9651,18.1828,17.4207,17.5296,499200.0],["1997-12-18",17.5296,17.7473,17.0941,17.3118,590400.0],["1997-12-19",17.1485,17.3663,16.6041,17.0396,540400.0],["1997-12-22",17.0396,17.4207,16.7674,16.8763,488100.0],["1997-12-23",16.9852,16.9852,16.3863,16.5497,417100.0],["1997-12-24",16.1142,16.4952,16.0597,16.4408,358600.0],["1997-12-26",16.4408,16.8219,16.4408,16.4408,193700.0],["1997-12-29",16.3863,16.8763,16.223,16.7674,382600.0],["1997-12-30",16.713,17.6929,16.4408,17.5296,435000.0],["1997-12-31",17.584,18.1829,17.5296,18.074,482900.0],["1998-01-02",18.2917,19.1628,17.8562,18.4006,533600.0],["1998-01-05",18.4006,18.5095,18.1284,18.5095,262000.0],["1998-01-06",18.074,18.2917,17.8562,18.074,409700.0],["1998-01-07",18.074,18.945,17.9107,18.945,395300.0],["1998-01-08",18.945,19.0539,17.7473,18.1284,417400.0],["1998-01-09",18.1284,18.1284,16.7674,17.0941,294400.0],["1998-01-12",16.8763,17.4207,16.8763,17.4207,292500.0],["1998-01-13",17.4207,17.4207,17.0941,17.2029,181200.0],["1998-01-14",16.9852,17.7473,16.9307,17.7473,324900.0],["1998-01-15",17.7473,17.7473,17.3663,17.3663,358400.0],["1998-01-16",17.3663,17.7473,17.3663,17.584,364100.0],["1998-01-20",17.584,17.584,17.3118,17.4207,672900.0],["1998-01-21",17.4207,17.5296,17.3663,17.3663,738900.0],["1998-01-22",17.3663,17.3663,17.0396,17.2574,325400.0],["1998-01-23",16.9852,17.0941,16.7674,16.9852,265900.0],["1998-01-26",16.9852,17.3118,16.9852,17.2029,205800.0],["1998-01-27",17.1485,17.4207,17.1485,17.3663,328200.0],["1998-01-28",17.3118,17.8018,17.2574,17.4751,886900.0],["1998-01-29",17.4207,17.9651,17.4207,17.5296,370200.0],["1998-01-30",17.5296,17.9651,17.4751,17.4751,421200.0],["1998-02-02",17.6385,17.9651,17.5296,17.9651,423100.0],["1998-02-03",17.8018,17.8018,17.0941,17.8018,337300.0],["1998-02-04",17.6385,18.1829,17.5296,17.8562,479900.0],["1998-02-05",18.1829,18.945,18.074,18.8906,916000.0],["1998-02-06",18.1828,18.455,18.1284,18.2917,822800.0],["1998-02-09",18.2917,19.1628,18.2917,18.945,703200.0],["1998-02-10",18.9994,19.2716,18.5095,18.5095,1070900.0],["1998-02-11",18.7273,19.0539,18.7273,18.945,459200.0],["1998-02-12",18.7273,19.5983,18.7273,19.5983,1194400.0],["1998-02-13",19.5983,21.5581,19.5983,21.2315,2201200.0],["1998-02-17",20.796,21.2315,20.796,20.9048,763800.0],["1998-02-18",20.8504,21.3404,20.796,21.3404,992900.0],["1998-02-19",21.177,21.5581,21.177,21.3404,509300.0],["1998-02-20",22.6469,22.7558,21.8303,22.0481,1709700.0],["1998-02-23",22.0481,22.1569,21.7759,22.1569,534400.0],["1998-02-24",22.0481,22.3203,21.8847,22.1025,337600.0],["1998-02-25",22.2114,22.4292,21.7759,21.8848,703700.0],["1998-02-26",21.7759,22.3747,21.7759,22.1569,691600.0],["1998-02-27",22.1569,22.4291,21.9392,22.1569,531400.0],["1998-03-02",22.3203,22.4291,21.8303,22.0481,292100.0],["1998-03-03",22.2114,22.4836,22.1025,22.3747,703600.0],["1998-03-04",21.9392,22.2114,21.8303,21.9936,570900.0],["1998-03-05",21.8848,22.0481,21.7759,21.8848,770800.0],["1998-03-06",21.7759,22.1025,21.7214,21.8303,530700.0],["1998-03-09",21.9392,22.0481,21.8303,21.9392,455200.0],["1998-03-10",22.4836,22.7014,22.3203,22.5925,1461600.0],["1998-03-11",22.6469,23.0824,22.5925,22.9735,1407500.0],["1998-03-12",22.8102,22.8647,22.6469,22.7013,375100.0],["1998-03-13",22.7014,22.9735,22.6469,22.9735,720400.0],["1998-03-16",22.9735,23.028,22.538,22.538,565700.0],["1998-03-17",22.6469,22.7013,22.4291,22.4836,625000.0],["1998-03-18",22.4836,22.538,22.0481,22.4836,526100.0],["1998-03-19",22.4836,22.6469,22.2114,22.2658,435700.0],["1998-03-20",22.3747,22.538,22.1025,22.1025,570300.0],["1998-03-23",21.9936,22.4836,21.9936,22.4292,198200.0],["1998-03-24",22.3203,22.5925,22.3203,22.4292,207900.0],["1998-03-25",22.5925,22.5925,21.8848,22.2114,561800.0],["1998-03-26",22.1025,22.4291,21.667,21.667,651700.0],["1998-03-27",21.7214,21.7759,21.3948,21.4492,709100.0],["1998-03-30",21.667,22.2658,21.667,21.8303,624200.0],["1998-03-31",21.9936,22.0481,21.5581,21.6126,431500.0],["1998-04-01",21.8848,22.3203,21.8303,21.8848,519800.0],["1998-04-02",21.8848,22.6469,21.3404,22.4292,1428200.0],["1998-04-03",22.538,22.7013,22.2658,22.6469,650100.0],["1998-04-06",22.6469,22.9736,22.4292,22.4292,511500.0],["1998-04-07",22.5925,22.5925,21.7214,22.0481,362800.0],["1998-04-08",22.157,23.3002,22.157,23.0824,1123100.0],["1998-04-09",23.0824,23.9535,22.9736,23.4635,1203600.0],["1998-04-13",23.4635,23.6268,23.1913,23.4091,618100.0],["1998-04-14",23.3546,23.5179,23.0824,23.2457,337800.0],["1998-04-15",23.6268,24.389,23.6268,24.0623,825000.0],["1998-04-16",24.0079,24.0079,22.6469,23.1913,363200.0],["1998-04-17",23.1913,23.5724,22.9191,23.5724,336100.0],["1998-04-20",23.5179,23.7901,23.4091,23.5724,233200.0],["1998-04-21",23.5724,23.8446,23.5179,23.6268,235800.0],["1998-04-22",23.8446,24.4434,23.8446,24.2257,452700.0],["1998-04-23",24.0623,24.1712,22.6469,22.7013,458900.0],["1998-04-24",22.7013,23.6813,22.538,22.8102,391700.0],["1998-04-27",22.4836,22.4836,21.6126,21.7759,361600.0],["1998-04-28",22.5925,22.8647,21.8848,22.6469,699800.0],["1998-04-29",22.6469,22.7013,21.7759,22.3203,670700.0],["1998-04-30",22.4836,23.5179,22.4291,23.5179,447400.0],["1998-05-01",23.6268,23.6268,23.0824,23.1913,164000.0],["1998-05-04",22.9735,23.0824,22.4292,22.6469,423900.0],["1998-05-05",22.3747,23.1913,22.3747,23.1369,225200.0],["1998-05-06",23.3002,23.3002,22.538,22.8647,522300.0],["1998-05-07",22.8647,23.0824,22.7558,23.0824,329500.0],["1998-05-08",23.0824,23.5724,22.7014,23.0824,515800.0],["1998-05-11",23.0824,23.0824,22.5925,22.5925,109700.0],["1998-05-12",22.5925,22.5925,22.1569,22.538,727500.0],["1998-05-13",22.4836,22.9191,22.4291,22.7558,434200.0],["1998-05-14",22.6469,23.1913,22.4836,23.1369,444000.0],["1998-05-15",23.3002,23.6268,23.0824,23.2457,505300.0],["1998-05-18",23.3002,23.4091,22.4836,22.7013,589900.0],["1998-05-19",22.538,22.5925,21.9936,22.1025,1051300.0],["1998-05-20",21.667,22.3747,21.6126,21.7214,664600.0],["1998-05-21",22.2658,22.8647,22.2658,22.8647,664900.0],["1998-05-22",23.028,23.0824,22.4836,22.7013,538200.0],["1998-05-26",22.6469,23.1913,22.6469,22.8647,969600.0],["1998-05-27",22.4292,22.9735,22.3203,22.8647,2037200.0],["1998-05-28",24.4979,26.4032,24.4434,26.0222,12237800.0],["1998-05-29",26.7843,27.1654,26.5666,27.0565,6033900.0],["1998-06-01",26.1311,26.7843,26.1311,26.7299,2310700.0],["1998-06-02",26.6754,26.6754,25.6955,26.0766,2816400.0],["1998-06-03",25.9133,26.5666,25.9133,26.2399,2579500.0],["1998-06-04",25.8044,26.2399,25.8044,26.1855,1464200.0],["1998-06-05",26.1311,26.6755,26.0766,26.3488,1404700.0],["1998-06-08",26.3488,26.7299,26.2399,26.5121,832600.0],["1998-06-09",26.2944,26.6754,26.2944,26.5666,1692700.0],["1998-06-10",26.5121,27.111,26.5121,26.621,1522400.0],["1998-06-11",26.5666,26.9476,26.5666,26.7843,961300.0],["1998-06-12",26.5666,26.8388,26.5121,26.8388,812400.0],["1998-06-15",26.6754,26.7843,26.4032,26.4032,1063600.0],["1998-06-16",26.4577,26.4577,25.8044,25.9677,2271800.0],["1998-06-17",26.1855,26.621,26.1311,26.5121,1409900.0],["1998-06-18",26.3488,27.0021,26.3488,26.8932,1221000.0],["1998-06-19",26.2399,26.8932,26.2399,26.5666,772300.0],["1998-06-22",26.5121,26.5666,25.9677,26.131,732300.0],["1998-06-23",26.131,26.1855,25.8589,25.8589,1211300.0],["1998-06-24",25.6955,26.5666,25.5867,26.2399,2157700.0],["1998-06-25",26.131,27.0021,26.131,26.8388,965900.0],["1998-06-26",27.0565,27.7642,26.8932,27.4376,1068000.0],["1998-06-29",27.2743,27.8187,27.2743,27.6009,643300.0],["1998-06-30",26.7843,27.2198,26.5666,27.1654,1183900.0],["1998-07-01",27.1654,27.982,27.111,27.7642,1235700.0],["1998-07-02",27.7642,27.8187,27.4376,27.5465,985300.0],["1998-07-06",27.5465,27.7098,27.3832,27.3832,359100.0],["1998-07-07",27.5465,27.6554,27.3287,27.4376,1053100.0],["1998-07-08",27.4376,27.6009,27.3832,27.492,661200.0],["1998-07-09",27.3287,27.492,27.0565,27.1654,517600.0],["1998-07-10",27.2198,27.2743,26.5666,26.9476,664100.0],["1998-07-13",26.5666,26.7299,26.2399,26.2944,919700.0],["1998-07-14",26.3488,26.5666,26.1855,26.2944,744000.0],["1998-07-15",26.1855,26.3488,25.8044,25.8044,983500.0],["1998-07-16",25.0423,26.131,25.0423,26.131,1653500.0],["1998-07-17",26.131,26.2399,25.8044,25.9133,875100.0],["1998-07-20",25.9677,25.9677,25.5322,25.6683,784900.0],["1998-07-21",25.5322,25.75,24.8245,24.8245,536400.0],["1998-07-22",24.7156,24.9878,24.1168,24.4979,1235800.0],["1998-07-23",24.4979,24.4979,23.4635,23.5179,1353100.0],["1998-07-24",23.5179,24.1712,23.3546,23.4635,1554500.0],["1998-07-27",23.5179,24.389,23.4635,23.7357,1255200.0],["1998-07-28",23.9535,24.1712,23.6268,24.0079,1061200.0],["1998-07-29",24.0623,24.389,24.0079,24.3345,463500.0],["1998-07-30",24.1712,24.1712,22.8102,23.3546,1211900.0],["1998-07-31",23.5179,23.7357,23.2457,23.6813,788500.0],["1998-08-03",23.6813,24.389,22.8647,22.9735,632100.0],["1998-08-04",23.1369,23.1369,21.4492,21.6126,1526000.0],["1998-08-05",22.0481,22.5925,21.5581,22.4292,811800.0],["1998-08-06",20.9048,20.9048,14.1543,16.6585,20386200.0],["1998-08-07",16.5497,16.5497,15.6786,15.9508,4638200.0],["1998-08-10",16.6041,16.7674,15.4609,15.6242,7242600.0],["1998-08-11",14.3721,15.352,14.0999,15.1342,2926600.0],["1998-08-12",15.6786,15.6786,14.2632,14.4265,1979200.0],["1998-08-13",14.3721,14.5354,13.501,13.501,2779100.0],["1998-08-14",13.501,13.9366,12.9022,12.9566,3015800.0],["1998-08-17",13.0655,13.3377,12.8478,12.9566,1572200.0],["1998-08-18",13.1744,13.2833,12.9566,12.9566,1660000.0],["1998-08-19",13.0655,13.12,12.7933,13.0111,1159200.0],["1998-08-20",13.0655,13.0655,12.3578,12.3578,2082000.0],["1998-08-21",12.1945,12.3034,11.759,12.14,3199600.0],["1998-08-24",12.1401,12.4667,12.0856,12.1945,768900.0],["1998-08-25",12.3034,12.4122,11.8134,11.9223,994900.0],["1998-08-26",11.7045,11.759,11.269,11.3779,1289700.0],["1998-08-27",11.269,11.4868,10.6702,11.2146,1449300.0],["1998-08-28",11.1057,11.4323,10.9424,11.3235,1334500.0],["1998-08-31",11.5412,11.8678,11.0513,11.269,1538900.0],["1998-09-01",11.4323,12.7389,11.1057,12.63,1397200.0],["1998-09-02",12.5211,13.3377,12.2489,13.1744,1777100.0],["1998-09-03",12.63,13.0655,12.5756,13.0111,901000.0],["1998-09-04",12.9566,13.501,12.9022,13.2833,700400.0],["1998-09-08",13.6099,13.7188,12.63,12.9022,619800.0],["1998-09-09",12.9022,12.9566,12.0856,12.63,546800.0],["1998-09-10",12.6844,13.3922,11.9767,12.3034,699200.0],["1998-09-11",12.1945,12.3578,11.8134,12.1945,658000.0],["1998-09-14",13.2288,13.2288,12.4122,12.63,510000.0],["1998-09-15",13.0655,13.2288,12.5211,12.7933,1056800.0],["1998-09-16",13.0655,13.501,12.9022,13.501,684900.0],["1998-09-17",13.3922,14.0454,13.12,13.991,871400.0],["1998-09-18",13.991,15.1887,13.8821,14.9709,1069300.0],["1998-09-21",14.5898,15.8964,14.481,15.8964,939600.0],["1998-09-22",17.4207,17.4207,15.1887,15.4064,1333300.0],["1998-09-23",15.6786,16.0053,14.6987,15.352,821000.0],["1998-09-24",15.4064,16.1141,15.4064,15.6786,559900.0],["1998-09-25",15.6242,15.6786,15.5153,15.6786,403600.0],["1998-09-28",15.6786,15.7331,15.0254,15.0254,429200.0],["1998-09-29",15.0798,15.4609,14.8076,15.4064,459600.0],["1998-09-30",14.5898,14.7531,14.2088,14.2632,815000.0],["1998-10-01",14.1543,14.1543,12.6844,12.6844,1009400.0],["1998-10-02",13.2833,13.6099,12.4122,13.3377,731600.0],["1998-10-05",13.3377,13.3922,13.0111,13.2833,490700.0],["1998-10-06",13.2288,13.8277,13.0111,13.0111,383900.0],["1998-10-07",13.12,13.501,12.0312,12.5211,695400.0],["1998-10-08",11.8679,13.4466,11.759,13.3922,686200.0],["1998-10-09",13.3377,13.3922,11.8679,12.8478,633400.0],["1998-10-12",13.501,13.501,12.2489,12.6844,719300.0],["1998-10-13",12.7389,13.5555,12.4122,13.3922,753900.0],["1998-10-14",13.3922,13.7188,13.12,13.6644,482100.0],["1998-10-15",13.6644,14.2632,13.3922,14.2088,467200.0],["1998-10-16",14.8076,15.1342,14.3721,14.9709,610900.0],["1998-10-19",14.6443,14.9709,14.6443,14.862,331700.0],["1998-10-20",14.7532,14.862,13.0655,13.0655,1772100.0],["1998-10-21",13.2833,13.9366,13.2288,13.6644,1285200.0],["1998-10-22",13.7188,13.7188,13.1744,13.6644,415500.0],["1998-10-23",13.6644,14.1543,13.5555,14.1543,552900.0],["1998-10-26",14.0999,14.5898,13.991,14.2632,554300.0],["1998-10-27",14.2632,14.2632,13.8277,13.9366,658100.0],["1998-10-28",13.7732,14.5898,13.7732,14.2632,684600.0],["1998-10-29",14.6987,16.223,14.6443,15.7875,2273200.0],["1998-10-30",16.223,16.8219,16.223,16.4952,2456100.0],["1998-11-02",16.5497,17.3118,16.5497,17.2029,1418000.0],["1998-11-03",17.0941,18.8361,17.0396,18.6728,2697900.0],["1998-11-04",18.6728,19.2717,17.584,17.6385,1972900.0],["1998-11-05",17.4207,17.9651,16.8219,17.4207,1847500.0],["1998-11-06",17.2029,18.6184,17.2029,18.074,2104700.0],["1998-11-09",18.2917,18.4551,17.8562,18.1829,754600.0],["1998-11-10",17.9651,19.1628,17.9107,18.7817,1406000.0],["1998-11-11",18.7272,18.7817,18.1284,18.2917,673700.0],["1998-11-12",18.1284,18.4006,18.074,18.4006,737000.0],["1998-11-13",18.4006,18.4006,18.0195,18.4006,369000.0],["1998-11-16",18.2917,18.6184,17.5296,17.8562,360300.0],["1998-11-17",16.9852,17.2029,16.5497,16.8763,1291100.0],["1998-11-18",16.8763,16.8763,16.4408,16.5497,963400.0],["1998-11-19",16.5497,16.6585,16.4408,16.5497,671000.0],["1998-11-20",16.6041,16.6585,16.3319,16.5497,841000.0],["1998-11-23",16.6585,16.7674,16.3863,16.6041,744000.0],["1998-11-24",16.9307,17.0396,16.6041,16.8763,523500.0],["1998-11-25",16.9852,17.7473,16.9852,17.6385,790700.0],["1998-11-27",17.4207,17.5296,17.0396,17.2574,146000.0],["1998-11-30",17.0396,17.4751,16.6585,17.2574,679300.0],["1998-12-01",17.3663,17.8018,17.2029,17.4751,540200.0],["1998-12-02",17.3663,17.6385,16.713,17.0396,514600.0],["1998-12-03",16.8763,17.3663,16.5497,16.8219,517700.0],["1998-12-04",16.9852,17.3663,16.8763,17.0941,363000.0],["1998-12-07",17.2029,18.5095,17.2029,18.2373,1587500.0],["1998-12-08",18.2373,18.6184,17.9107,18.2917,873000.0],["1998-12-09",17.9651,18.0195,16.8219,16.9307,407600.0],["1998-12-10",17.4207,17.7473,16.4408,16.4952,1410800.0],["1998-12-11",16.3319,16.8763,16.1141,16.6585,862000.0],["1998-12-14",16.1141,16.3319,15.7875,16.0597,490100.0],["1998-12-15",16.5497,16.8219,16.1686,16.223,729200.0],["1998-12-16",16.2775,16.4408,15.7331,15.7331,816100.0],["1998-12-17",15.8419,16.5497,15.7875,16.1141,1156000.0],["1998-12-18",16.1141,16.3319,16.0053,16.2775,862700.0],["1998-12-21",16.4408,17.0941,16.0597,16.0597,462100.0],["1998-12-22",16.1686,16.2775,15.1887,15.352,1097400.0],["1998-12-23",15.6786,16.5497,15.5698,16.5497,1555400.0],["1998-12-24",16.5497,16.6041,16.1142,16.3863,157500.0],["1998-12-28",16.2775,16.713,15.842,15.9508,751600.0],["1998-12-29",16.1686,16.4408,15.9508,16.1141,258700.0],["1998-12-30",16.0597,16.6585,16.0053,16.4952,522100.0],["1998-12-31",17.0941,17.0941,15.5153,15.5153,1046500.0],["1999-01-04",16.0053,16.8763,15.8419,16.713,1083600.0],["1999-01-05",16.4408,17.3118,16.4408,17.2029,709700.0],["1999-01-06",17.6385,18.074,17.5296,18.074,621400.0],["1999-01-07",17.7473,17.7473,17.0941,17.5296,779700.0],["1999-01-08",17.5296,17.5296,16.8763,17.0396,638300.0],["1999-01-11",17.0941,17.4751,16.5497,17.4751,496700.0],["1999-01-12",17.6385,17.9379,17.0941,17.1485,592500.0],["1999-01-13",16.5497,16.8219,16.3319,16.6585,704200.0],["1999-01-14",16.4952,16.6585,16.3319,16.3863,930100.0],["1999-01-15",16.4952,17.1485,16.3863,16.9852,387700.0],["1999-01-19",17.3118,17.3663,16.223,16.7674,719400.0],["1999-01-20",16.9852,17.2574,16.5497,16.5497,862500.0],["1999-01-21",16.4952,16.5497,15.8964,16.0597,394000.0],["1999-01-22",15.1887,16.9307,15.1887,16.8763,729500.0],["1999-01-25",16.5497,16.5497,16.0597,16.2775,648600.0],["1999-01-26",16.1686,16.3319,15.9508,16.2775,1086300.0],["1999-01-27",16.2775,16.3863,15.5153,15.842,948700.0],["1999-01-28",16.0597,16.1141,15.842,15.842,761100.0],["1999-01-29",15.8964,15.8964,15.4609,15.5698,753900.0],["1999-02-01",15.4064,15.6242,14.9165,15.6242,697600.0],["1999-02-02",15.5698,15.6786,14.9165,15.1887,584900.0],["1999-02-03",15.1887,16.223,15.1342,16.223,574500.0],["1999-02-04",16.0053,16.6585,15.7331,16.0597,793000.0],["1999-02-05",16.1141,16.223,15.6786,16.1686,366800.0],["1999-02-08",16.1142,16.6041,16.0597,16.4408,620800.0],["1999-02-09",16.9852,16.9852,16.1141,16.1141,917300.0],["1999-02-10",16.1142,16.1142,14.862,15.6242,738900.0],["1999-02-11",15.1887,15.4609,14.9709,15.1342,979000.0],["1999-02-12",15.1887,15.1887,14.481,15.1342,1223800.0],["1999-02-16",15.0798,15.6242,15.0254,15.1887,565600.0],["1999-02-17",15.0798,15.5153,14.6987,14.8076,419400.0],["1999-02-18",15.0798,15.1342,14.5898,14.7532,633200.0],["1999-02-19",14.9165,15.2431,14.8076,15.0254,579700.0],["1999-02-22",14.9165,15.6242,14.9165,15.5698,848100.0],["1999-02-23",16.1141,16.4952,15.7331,15.7331,1756600.0],["1999-02-24",15.7875,15.7875,15.352,15.4609,766600.0],["1999-02-25",15.4609,15.4609,15.1342,15.2431,553500.0],["1999-02-26",15.4609,15.6242,15.1887,15.2431,613200.0],["1999-03-01",15.1342,15.8964,15.0254,15.842,577300.0],["1999-03-02",16.1141,16.3863,15.6242,16.223,1199800.0],["1999-03-03",16.3319,16.713,16.223,16.3319,1035400.0],["1999-03-04",16.223,16.6041,15.9508,16.1141,496400.0],["1999-03-05",16.3319,16.4952,15.6786,16.0597,661000.0],["1999-03-08",16.0597,16.1686,15.6242,15.7331,261400.0],["1999-03-09",15.8964,15.8964,15.2975,15.4609,452800.0],["1999-03-10",15.6242,16.5497,15.5153,16.3319,443700.0],["1999-03-11",16.223,16.8763,16.1686,16.8219,599300.0],["1999-03-12",16.713,16.7674,16.0597,16.4408,184800.0],["1999-03-15",16.4408,16.5497,16.0597,16.3319,720100.0],["1999-03-16",16.5497,16.7674,16.3863,16.6041,349600.0],["1999-03-17",16.6585,16.8763,16.3319,16.8763,283400.0],["1999-03-18",16.8763,16.9852,16.0053,16.7674,372300.0],["1999-03-19",16.8763,16.8763,16.3319,16.3863,416800.0],["1999-03-22",16.4952,16.713,16.3863,16.5497,280500.0],["1999-03-23",16.223,16.3319,15.7331,16.0053,575200.0],["1999-03-24",16.1141,16.2775,15.7875,16.1141,503900.0],["1999-03-25",15.9508,16.0053,15.7331,15.842,408000.0],["1999-03-26",15.6242,15.7331,15.4609,15.6242,456700.0],["1999-03-29",15.5153,15.6786,15.1887,15.6786,526900.0],["1999-03-30",15.4609,15.8964,15.2976,15.5698,628900.0],["1999-03-31",15.5153,15.6242,15.0254,15.0254,975100.0],["1999-04-01",15.0254,15.0798,13.8821,13.9366,1477700.0],["1999-04-05",13.8821,14.5354,13.8277,14.2632,1612100.0],["1999-04-06",14.5898,14.5898,14.0454,14.3176,550500.0],["1999-04-07",13.9366,14.3176,13.5555,14.0999,1371600.0],["1999-04-08",9.2547,10.6157,8.7648,10.6157,12441800.0],["1999-04-09",10.4524,10.5069,9.8536,10.0169,2572400.0],["1999-04-12",10.2347,10.3435,9.908,10.2891,1601800.0],["1999-04-13",10.1258,10.1802,9.5814,9.5814,1988000.0],["1999-04-14",9.5814,10.2891,9.5814,10.2891,1776000.0],["1999-04-15",10.3435,10.398,9.908,10.2347,1499500.0],["1999-04-16",10.398,10.7791,10.3435,10.7246,1159600.0],["1999-04-19",10.6157,10.7246,10.0169,10.398,1328900.0],["1999-04-20",10.2891,11.1057,10.2891,11.0513,1008000.0],["1999-04-21",11.8134,11.9223,10.9968,11.1057,1218500.0],["1999-04-22",11.1057,11.269,10.6702,10.7246,401000.0],["1999-04-23",10.8335,11.1601,10.8335,11.1601,518800.0],["1999-04-26",11.2146,11.2146,10.7791,10.8879,924100.0],["1999-04-27",11.1057,11.1601,10.4524,10.5613,816900.0],["1999-04-28",10.7791,11.0513,10.6157,10.8335,873600.0],["1999-04-29",10.8879,11.269,10.8335,10.9424,1419600.0],["1999-04-30",11.269,11.8678,11.1601,11.8678,1614000.0],["1999-05-03",11.3779,11.8679,11.3235,11.7045,1062700.0],["1999-05-04",11.7045,11.9767,11.5957,11.8134,832900.0],["1999-05-05",11.4323,11.6501,10.9968,11.4868,1610300.0],["1999-05-06",11.2146,11.5957,11.2146,11.4868,1271600.0],["1999-05-07",11.4323,11.5412,11.3235,11.3235,735400.0],["1999-05-10",11.3235,11.7045,11.2146,11.5412,1251300.0],["1999-05-11",11.269,11.8679,11.2146,11.3235,2249800.0],["1999-05-12",11.269,11.5412,10.8879,11.3235,1515300.0],["1999-05-13",11.3235,11.5957,11.1601,11.4868,2159900.0],["1999-05-14",11.3235,11.3779,11.1601,11.2146,753100.0],["1999-05-17",11.1057,11.2146,10.9968,11.2146,471500.0],["1999-05-18",11.269,11.269,10.9968,11.1057,511500.0],["1999-05-19",11.269,11.4868,11.1601,11.3235,873100.0],["1999-05-20",11.269,12.0856,11.269,11.5957,1645600.0],["1999-05-21",11.8134,11.9767,11.4323,11.4323,929000.0],["1999-05-24",11.4323,11.4323,11.1057,11.1601,721900.0],["1999-05-25",11.1601,11.4323,11.0513,11.0513,777800.0],["1999-05-26",11.1057,11.1601,10.8335,10.8879,727500.0],["1999-05-27",10.7791,10.7791,10.2347,10.4524,1617000.0],["1999-05-28",10.4524,10.9424,10.3435,10.8879,943800.0],["1999-06-01",10.7246,11.6501,10.6702,10.9424,1386000.0],["1999-06-02",10.9424,11.5412,10.7791,11.3235,804200.0],["1999-06-03",11.3779,11.5412,11.269,11.4868,752100.0],["1999-06-04",11.6501,11.9767,11.5412,11.759,1112900.0],["1999-06-07",11.9223,12.4667,11.759,12.1945,1028600.0],["1999-06-08",12.0856,13.2288,12.0312,12.9566,2253100.0],["1999-06-09",12.9566,13.2288,12.4123,12.7389,1122400.0],["1999-06-10",12.63,12.8478,12.4122,12.4122,738200.0],["1999-06-11",12.4122,12.6844,12.3578,12.63,593800.0],["1999-06-14",12.63,12.63,12.2489,12.4122,484900.0],["1999-06-15",12.4122,12.5756,12.3578,12.5211,525600.0],["1999-06-16",12.5211,12.7389,12.4122,12.5756,838900.0],["1999-06-17",12.4667,12.5211,12.1945,12.1945,795300.0],["1999-06-18",12.2489,12.2489,11.759,11.9223,1000200.0],["1999-06-21",11.9223,12.0312,11.759,12.0312,540100.0],["1999-06-22",12.0312,12.1401,11.8679,11.9767,498400.0],["1999-06-23",11.8134,11.8678,11.6501,11.759,726100.0],["1999-06-24",11.6501,11.6501,11.1601,11.1601,1076000.0],["1999-06-25",11.269,11.5412,11.269,11.4868,687800.0],["1999-06-28",11.4868,11.8679,11.2146,11.3235,1012500.0],["1999-06-29",11.2146,11.269,11.1601,11.2146,647300.0],["1999-06-30",11.2146,11.3779,10.9968,11.269,1006800.0],["1999-07-01",11.1601,11.2146,10.9968,11.0513,611900.0],["1999-07-02",11.0513,11.3779,10.9424,11.3235,399600.0],["1999-07-06",11.3235,11.4868,11.0513,11.1601,697400.0],["1999-07-07",11.1601,11.2146,10.7791,10.8879,616500.0],["1999-07-08",10.8335,11.3779,10.8335,11.3235,562100.0],["1999-07-09",11.3235,11.4868,11.3235,11.4323,351500.0],["1999-07-12",11.3235,11.3235,11.1601,11.2146,350700.0],["1999-07-13",11.4868,11.4868,11.1057,11.1601,675600.0],["1999-07-14",11.1057,11.2146,11.0513,11.1057,505900.0],["1999-07-15",11.2146,11.3235,11.1057,11.269,679800.0],["1999-07-16",11.4323,11.4323,11.1601,11.3235,471700.0],["1999-07-19",11.269,11.269,10.8879,11.0513,613500.0],["1999-07-20",11.0513,11.269,10.8879,11.0513,331900.0],["1999-07-21",11.0513,11.1601,10.7246,10.7791,471300.0],["1999-07-22",10.7246,10.9968,10.6157,10.8879,476000.0],["1999-07-23",10.8879,10.8879,10.6702,10.6702,240100.0],["1999-07-26",10.6702,10.9424,10.6157,10.6702,475000.0],["1999-07-27",10.7246,10.8879,10.6157,10.6157,484800.0],["1999-07-28",10.5069,10.7791,10.5069,10.6157,450200.0],["1999-07-29",10.7791,10.7791,10.0169,10.2891,1361000.0],["1999-07-30",10.2891,10.2891,9.4181,9.4725,1627700.0],["1999-08-02",9.4725,9.6358,9.1459,9.3636,1401300.0],["1999-08-03",9.2548,9.2548,8.8737,8.9281,2753600.0],["1999-08-04",9.1459,9.5269,8.7103,8.7648,3355600.0],["1999-08-05",8.7648,9.037,8.7648,8.9825,1298000.0],["1999-08-06",8.9281,8.9281,8.7648,8.8192,829100.0],["1999-08-09",8.8737,8.9281,8.7648,8.7648,1153100.0],["1999-08-10",8.7648,8.8192,8.4926,8.547,1082800.0],["1999-08-11",8.6015,8.6559,8.2204,8.3837,1533500.0],["1999-08-12",8.3293,8.4926,8.2204,8.2204,743200.0],["1999-08-13",8.3837,8.4382,8.2748,8.3293,541500.0],["1999-08-16",8.4382,8.547,8.3293,8.4926,486700.0],["1999-08-17",8.6559,8.9825,8.6015,8.7103,814400.0],["1999-08-18",8.7104,8.7104,8.547,8.6559,309300.0],["1999-08-19",8.7104,8.7104,8.547,8.547,324000.0],["1999-08-20",8.7103,8.7648,8.6015,8.7103,427800.0],["1999-08-23",8.7103,8.8192,8.6559,8.7103,289200.0],["1999-08-24",8.6015,8.7103,8.4926,8.7103,403100.0],["1999-08-25",8.6015,8.7104,8.4926,8.6559,359600.0],["1999-08-26",8.6559,8.7648,8.6015,8.6559,862000.0],["1999-08-27",8.7104,8.7104,8.6015,8.6015,345800.0],["1999-08-30",8.6015,8.6015,8.0571,8.1115,765000.0],["1999-08-31",8.1115,8.2748,7.8938,7.921,946500.0],["1999-09-01",7.8393,8.0571,7.8393,8.0571,652800.0],["1999-09-02",7.9482,8.547,7.9482,8.3837,710300.0],["1999-09-03",8.2748,8.6015,8.166,8.3293,399100.0],["1999-09-07",8.3293,8.6015,8.3293,8.3837,396200.0],["1999-09-08",8.3293,8.7104,8.3293,8.3837,458500.0],["1999-09-09",8.3837,8.547,8.166,8.2204,380300.0],["1999-09-10",8.2748,8.4382,8.1115,8.1115,490400.0],["1999-09-13",8.166,8.3837,8.1115,8.2748,474000.0],["1999-09-14",8.2748,8.3837,8.1115,8.1115,424000.0],["1999-09-15",8.2204,8.2204,7.8393,7.8393,501900.0],["1999-09-16",7.8393,7.9482,7.676,7.7849,400500.0],["1999-09-17",7.7849,7.8393,7.676,7.7849,562400.0],["1999-09-20",7.8393,7.8393,7.4038,7.4582,584500.0],["1999-09-21",7.4582,7.4582,6.8594,6.9138,2072100.0],["1999-09-22",6.9683,7.0772,6.8594,6.9138,1207600.0],["1999-09-23",6.9683,7.0227,6.8594,6.9138,691900.0],["1999-09-24",6.8594,6.9683,6.5328,6.6416,697500.0],["1999-09-27",6.7505,6.9683,6.6416,6.805,420800.0],["1999-09-28",6.8594,6.8594,6.4783,6.7505,615000.0],["1999-09-29",6.6416,6.9138,6.5872,6.5872,390400.0],["1999-09-30",6.5328,6.6416,5.9884,5.9884,1056100.0],["1999-10-01",6.0972,6.315,5.8795,6.1517,1207500.0],["1999-10-04",6.2061,6.2061,5.7706,6.0972,835500.0],["1999-10-05",5.9884,5.9884,5.4984,5.825,1118500.0],["1999-10-06",5.7706,6.2606,5.7162,6.2606,598800.0],["1999-10-07",6.2606,6.5328,6.2061,6.3694,709800.0],["1999-10-08",6.1517,6.4783,6.1517,6.315,409800.0],["1999-10-11",6.3694,7.3494,6.3694,7.0227,1197400.0],["1999-10-12",7.0227,7.0772,6.0428,6.0972,1457500.0],["1999-10-13",6.0972,6.2061,5.825,5.8795,770400.0],["1999-10-14",5.9884,5.9884,5.6073,5.7706,989700.0],["1999-10-15",5.6617,5.9339,5.6073,5.7706,639800.0],["1999-10-18",5.8795,5.9884,5.825,5.825,461100.0],["1999-10-19",5.9339,6.2061,5.7162,5.7706,1757900.0],["1999-10-20",5.825,5.825,5.444,5.4984,1031300.0],["1999-10-21",5.4984,5.6073,5.2262,5.3895,598900.0],["1999-10-22",5.7706,5.7706,5.1173,5.1718,1358300.0],["1999-10-25",5.2262,5.2806,5.1718,5.1718,1122500.0],["1999-10-26",5.2262,5.3351,5.1173,5.1173,995900.0],["1999-10-27",5.2262,5.7162,5.1173,5.6617,2267600.0],["1999-10-28",5.7706,5.8795,5.6617,5.7706,674100.0],["1999-10-29",5.7706,6.0972,5.6617,5.9884,847000.0],["1999-11-01",6.2606,6.9138,6.1517,6.4783,1907700.0],["1999-11-02",6.6416,7.2949,6.5872,7.0772,2081600.0],["1999-11-03",7.2949,7.2949,6.9138,7.1316,1139700.0],["1999-11-04",8.0026,8.0571,6.8594,6.9683,2566000.0],["1999-11-05",7.0227,7.186,6.9138,7.0227,1453000.0],["1999-11-08",7.0772,7.186,6.8594,6.9683,1081900.0],["1999-11-09",6.9683,7.0227,6.6961,6.7505,1027600.0],["1999-11-10",6.7505,6.9138,6.6416,6.7505,482400.0],["1999-11-11",6.8594,6.8594,6.3694,6.5328,1149700.0],["1999-11-12",6.6416,6.6416,6.4239,6.5328,542400.0],["1999-11-15",6.6416,6.6416,6.4239,6.4783,385600.0],["1999-11-16",6.5872,6.7505,6.4239,6.5328,1008100.0],["1999-11-17",6.3694,6.6961,6.3694,6.4783,882900.0],["1999-11-18",6.4783,6.6961,6.315,6.315,841300.0],["1999-11-19",6.4239,6.9138,6.3694,6.6961,1122200.0],["1999-11-22",6.9138,7.186,6.8594,7.186,1109300.0],["1999-11-23",7.0772,7.2405,6.9683,7.0772,1301200.0],["1999-11-24",6.9683,6.9683,6.4239,6.4783,720500.0],["1999-11-26",6.4783,6.6416,6.3694,6.4783,481400.0],["1999-11-29",6.4239,6.4239,6.0428,6.0972,948000.0],["1999-11-30",6.0972,6.2061,6.0428,6.0972,709400.0],["1999-12-01",6.2061,6.2606,6.0428,6.0972,654700.0],["1999-12-02",6.1517,6.3694,6.0428,6.0972,1057100.0],["1999-12-03",6.315,6.3694,5.9884,6.0428,1250600.0],["1999-12-06",6.0428,6.0972,5.9884,6.0428,576800.0],["1999-12-07",6.1517,6.6416,6.0972,6.5872,1204100.0],["1999-12-08",6.4783,6.805,6.0972,6.0972,1212700.0],["1999-12-09",6.0972,6.2606,5.8795,5.8795,1056200.0],["1999-12-10",6.0972,6.6416,5.9339,6.5872,1668400.0],["1999-12-13",6.4239,6.4783,6.0972,6.4239,1274000.0],["1999-12-14",6.315,6.4239,6.2061,6.4239,549100.0],["1999-12-15",6.2606,6.4239,6.2061,6.4239,623700.0],["1999-12-16",6.315,6.4239,6.0972,6.1517,1306400.0],["1999-12-17",6.2606,6.3694,6.2061,6.2606,1050400.0],["1999-12-20",6.2606,6.3694,6.0972,6.2061,956900.0],["1999-12-21",6.1517,6.2606,6.0428,6.2606,919100.0],["1999-12-22",6.1517,6.4239,6.0972,6.4239,939300.0],["1999-12-23",6.315,6.5328,6.2606,6.4783,665600.0],["1999-12-27",6.5872,6.8594,6.4783,6.5328,1358200.0],["1999-12-28",6.6961,6.7505,6.4783,6.5872,760300.0],["1999-12-29",6.6416,7.0227,6.6416,6.7505,1020900.0],["1999-12-30",6.805,7.0227,6.6961,6.8322,1205500.0],["1999-12-31",7.0227,7.1316,6.8594,7.1316,724600.0],["2000-01-03",7.2405,7.2949,6.4239,6.5872,1287300.0],["2000-01-04",6.4239,6.8594,6.4239,6.6416,1238300.0],["2000-01-05",6.5328,6.8594,6.5328,6.805,1096300.0],["2000-01-06",6.7505,7.186,6.5328,7.0772,1026700.0],["2000-01-07",7.1316,7.9482,7.0227,7.6216,2419300.0],["2000-01-10",7.7304,7.7849,7.2949,7.2949,1276200.0],["2000-01-11",7.2949,7.6216,7.186,7.186,693700.0],["2000-01-12",7.2949,7.5671,7.186,7.3494,764000.0],["2000-01-13",7.4582,8.2748,7.4582,8.0571,1760600.0],["2000-01-14",8.166,8.3837,7.186,7.186,1429000.0],["2000-01-18",7.8393,7.8393,7.2949,7.5127,776600.0],["2000-01-19",7.5671,7.5671,6.9683,6.9683,1220100.0],["2000-01-20",6.9683,7.0227,6.6961,6.7505,1744500.0],["2000-01-21",6.7505,7.0227,6.6961,6.805,1670100.0],["2000-01-24",6.9138,7.0772,6.6416,6.9138,1001400.0],["2000-01-25",6.5328,6.805,6.5328,6.7505,994500.0],["2000-01-26",6.7505,7.0227,6.7505,6.8594,821500.0],["2000-01-27",6.9683,7.0227,6.6416,6.6416,421200.0],["2000-01-28",6.4239,7.0227,6.2061,6.6416,1775700.0],["2000-01-31",6.6416,7.1316,6.6416,6.9683,858700.0],["2000-02-01",6.9683,7.2949,6.9683,7.186,783600.0],["2000-02-02",7.2405,7.5127,7.186,7.2405,597300.0],["2000-02-03",7.2405,7.5127,7.2405,7.3494,773500.0],["2000-02-04",7.4582,7.6216,7.2949,7.2949,481200.0],["2000-02-07",7.4038,7.5127,7.2405,7.3494,574300.0],["2000-02-08",7.3494,7.4582,7.0227,7.1316,713800.0],["2000-02-09",6.805,7.0772,6.4783,6.5872,1495000.0],["2000-02-10",6.4783,6.5328,6.0972,6.2606,1307800.0],["2000-02-11",6.2061,6.2061,5.825,5.9884,983900.0],["2000-02-14",6.0428,6.5328,5.9339,6.4783,902200.0],["2000-02-15",6.5872,6.6961,6.4239,6.5872,753600.0],["2000-02-16",6.5872,6.6961,6.2606,6.4239,535300.0],["2000-02-17",6.4783,6.4783,6.1517,6.2061,417200.0],["2000-02-18",6.2061,6.315,6.0972,6.1517,357400.0],["2000-02-22",6.0972,6.1517,5.9884,6.1517,517200.0],["2000-02-23",6.0972,6.315,5.9339,6.2061,628800.0],["2000-02-24",6.315,6.315,5.9884,5.9884,467600.0],["2000-02-25",5.9884,6.1517,5.7706,5.7706,457300.0],["2000-02-28",5.9339,5.9884,5.6617,5.7706,496300.0],["2000-02-29",5.7706,6.0428,5.7162,5.9339,528900.0],["2000-03-01",6.4239,6.7505,5.8795,6.7505,1445100.0],["2000-03-02",6.7505,6.8594,5.9884,6.0428,1200200.0],["2000-03-03",6.2606,6.4239,6.1517,6.3694,904700.0],["2000-03-06",6.1517,6.2061,5.9884,6.0972,479500.0],["2000-03-07",6.0972,6.0972,5.3351,5.3351,759200.0],["2000-03-08",5.7162,5.8795,5.444,5.6617,1122700.0],["2000-03-09",5.6073,5.825,5.4984,5.7162,523300.0],["2000-03-10",5.6617,5.7162,5.4984,5.6073,487000.0],["2000-03-13",5.6073,5.8795,5.6073,5.825,448100.0],["2000-03-14",5.825,5.9339,5.6617,5.7706,464800.0],["2000-03-15",5.8795,6.2606,5.7162,6.2606,718100.0],["2000-03-16",6.1517,6.3694,5.9884,6.315,513900.0],["2000-03-17",6.315,6.3694,5.9884,6.0972,527100.0],["2000-03-20",6.2606,6.2606,6.0972,6.2061,303000.0],["2000-03-21",6.315,6.3694,6.1517,6.2606,417300.0],["2000-03-22",6.1517,6.4239,6.1517,6.2606,316200.0],["2000-03-23",6.2061,6.5328,6.1517,6.5328,504200.0],["2000-03-24",6.3694,6.5328,6.315,6.3694,274300.0],["2000-03-27",6.4239,6.4239,6.2061,6.2606,303100.0],["2000-03-28",6.1517,6.4239,6.1517,6.3694,287000.0],["2000-03-29",6.315,6.7505,6.315,6.5328,566200.0],["2000-03-30",6.6416,6.9683,6.5872,6.5872,768900.0],["2000-03-31",6.4783,6.5872,6.315,6.3694,370500.0],["2000-04-03",6.4783,6.8594,6.4239,6.6961,392300.0],["2000-04-04",6.5328,6.7505,6.2606,6.6416,437700.0],["2000-04-05",6.6416,6.6416,6.2606,6.5328,317200.0],["2000-04-06",6.5328,7.0227,6.5328,6.9138,734700.0],["2000-04-07",6.9138,7.186,6.9138,7.1316,709200.0],["2000-04-10",7.0227,7.3494,7.0227,7.2405,716600.0],["2000-04-11",7.1316,7.186,6.9683,7.0772,638000.0],["2000-04-12",7.0772,7.1316,6.9683,7.0227,673600.0],["2000-04-13",6.5872,6.8594,6.5872,6.805,720100.0],["2000-04-14",6.7505,6.7505,6.2061,6.2061,636500.0],["2000-04-17",6.2061,6.4239,6.0972,6.2606,580500.0],["2000-04-18",6.2606,6.5328,6.1517,6.3694,417300.0],["2000-04-19",6.5328,6.9683,6.5328,6.8594,494700.0],["2000-04-20",6.8594,6.9683,6.6961,6.8594,280600.0],["2000-04-24",6.805,7.676,6.805,7.5671,1399200.0],["2000-04-25",7.2949,7.5127,7.2405,7.3494,516600.0],["2000-04-26",7.5671,7.6216,7.0772,7.1316,319100.0],["2000-04-27",7.0772,7.3494,7.0227,7.2949,1046400.0],["2000-04-28",7.2949,7.3494,6.6961,6.6961,729200.0],["2000-05-01",6.6961,6.9138,6.6416,6.7505,678300.0],["2000-05-02",6.4783,6.9683,6.4783,6.9683,530000.0],["2000-05-03",6.6416,6.6961,5.7162,5.825,1594200.0],["2000-05-04",6.0428,6.0428,5.6073,5.7706,1084600.0],["2000-05-05",5.7706,6.0972,5.6073,6.0972,459700.0],["2000-05-08",5.825,5.8795,5.5528,5.6617,682100.0],["2000-05-09",5.6617,5.7162,5.444,5.4984,527200.0],["2000-05-10",5.6617,5.6617,5.2807,5.3351,837100.0],["2000-05-11",5.444,5.6073,5.3351,5.4984,457400.0],["2000-05-12",5.4984,5.5528,5.3351,5.444,378000.0],["2000-05-15",5.6617,5.825,5.6617,5.6617,617000.0],["2000-05-16",5.825,5.8795,5.6617,5.7162,441400.0],["2000-05-17",5.7162,5.825,5.6617,5.6617,437200.0],["2000-05-18",5.6617,5.8795,5.6617,5.7706,526900.0],["2000-05-19",5.6617,5.7162,5.3895,5.5529,548600.0],["2000-05-22",5.5528,5.5528,5.3351,5.444,487700.0],["2000-05-23",5.3895,5.444,5.2807,5.3895,883400.0],["2000-05-24",5.444,5.4984,5.0629,5.1173,1400900.0],["2000-05-25",5.1718,5.2806,5.0084,5.0084,894100.0],["2000-05-26",5.0085,5.2262,5.0085,5.0629,422800.0],["2000-05-30",5.0629,5.1718,4.8451,4.8451,621300.0],["2000-05-31",5.1173,5.1173,4.8996,4.8996,805500.0],["2000-06-01",5.0085,5.2262,5.0085,5.1718,464500.0],["2000-06-02",5.2262,5.2806,5.0629,5.0629,767000.0],["2000-06-05",5.1718,5.2262,4.954,4.954,531300.0],["2000-06-06",4.8996,4.8996,4.5729,4.6818,1791200.0],["2000-06-07",4.7363,4.7363,4.5185,4.5185,938300.0],["2000-06-08",4.5185,4.5185,4.1919,4.3552,1420100.0],["2000-06-09",4.4096,4.5729,4.1919,4.3552,1254000.0],["2000-06-12",4.3552,4.5729,4.3007,4.4641,732000.0],["2000-06-13",4.5729,4.5729,4.3552,4.5185,888400.0],["2000-06-14",4.5729,4.5729,4.4641,4.5185,436200.0],["2000-06-15",4.4641,4.5729,4.3007,4.3552,860800.0],["2000-06-16",4.3552,4.4096,4.1374,4.1374,1032100.0],["2000-06-19",4.1919,4.3552,4.1919,4.1919,681300.0],["2000-06-20",4.3007,4.3552,4.1919,4.2463,768300.0],["2000-06-21",4.2463,4.3007,4.1919,4.3007,672500.0],["2000-06-22",4.3552,4.5185,4.3007,4.3552,1158500.0],["2000-06-23",4.3552,4.4641,4.3007,4.3552,787300.0],["2000-06-26",4.4096,4.5729,4.3552,4.5185,930700.0],["2000-06-27",4.5185,4.5729,4.4641,4.5185,483100.0],["2000-06-28",4.5729,4.5729,4.3552,4.4641,1767300.0],["2000-06-29",4.5185,4.954,4.4641,4.7907,3368100.0],["2000-06-30",4.8451,4.954,4.2327,4.2463,2230400.0],["2000-07-03",4.5185,4.6818,4.3552,4.5729,500000.0],["2000-07-05",4.6818,4.7363,4.5185,4.5729,686300.0],["2000-07-06",4.6818,5.2262,4.4641,5.1173,2218100.0],["2000-07-07",5.1718,5.1718,5.0084,5.0084,1292400.0],["2000-07-10",5.0084,5.2806,5.0084,5.2262,687500.0],["2000-07-11",5.1718,5.2262,5.0629,5.1718,516100.0],["2000-07-12",5.1718,5.9884,5.1718,5.9884,3500700.0],["2000-07-13",6.2061,6.3694,5.9884,5.9884,1590200.0],["2000-07-14",6.1517,6.315,6.0972,6.1517,1439300.0],["2000-07-17",6.4239,6.6416,6.2061,6.2606,1703300.0],["2000-07-18",6.0428,6.2061,5.8795,6.2061,1606400.0],["2000-07-19",6.2061,6.2606,6.0972,6.1517,511600.0],["2000-07-20",6.1517,6.4783,6.0972,6.4783,1189800.0],["2000-07-21",6.4783,6.6416,6.4783,6.5872,885000.0],["2000-07-24",6.5328,6.5872,6.0972,6.315,539300.0],["2000-07-25",6.1517,6.4239,6.0972,6.3694,510900.0],["2000-07-26",6.3694,6.4239,6.1517,6.2061,547900.0],["2000-07-27",6.2606,6.4783,6.2061,6.4239,491600.0],["2000-07-28",6.3694,6.5328,6.0972,6.1517,554500.0],["2000-07-31",6.4239,6.4239,6.1517,6.3694,428600.0],["2000-08-01",6.3694,6.4239,6.2606,6.315,930500.0],["2000-08-02",6.4239,6.4239,6.2061,6.315,598900.0],["2000-08-03",6.0428,6.2061,5.8795,6.0972,804900.0],["2000-08-04",6.0428,6.2606,6.0428,6.2061,525100.0],["2000-08-07",6.2061,6.2061,6.0972,6.0972,391300.0],["2000-08-08",6.0428,6.2061,5.9339,5.9339,939600.0],["2000-08-09",5.9884,6.2061,5.7706,6.2061,783600.0],["2000-08-10",6.315,6.4239,6.1517,6.2606,785200.0],["2000-08-11",6.3694,6.4783,6.2061,6.4783,815100.0],["2000-08-14",6.4783,7.5127,6.4239,7.4582,2775000.0],["2000-08-15",7.3494,7.3494,6.9683,6.9683,568900.0],["2000-08-16",7.0227,7.2405,6.9683,7.2405,377900.0],["2000-08-17",7.2405,7.4582,7.0772,7.3494,801500.0],["2000-08-18",7.2405,7.2949,6.9683,6.9683,348100.0],["2000-08-21",6.9683,7.1316,6.9683,7.0227,291800.0],["2000-08-22",7.0772,7.0772,6.9683,7.0772,288700.0],["2000-08-23",7.0227,7.0772,6.9138,6.9683,355500.0],["2000-08-24",6.9683,7.0772,6.9138,6.9683,262300.0],["2000-08-25",7.0227,7.4038,6.9138,6.9138,257200.0],["2000-08-28",6.9138,7.186,6.9138,7.0772,402000.0],["2000-08-29",7.0772,7.2949,7.0227,7.186,339700.0],["2000-08-30",7.186,7.5127,7.186,7.4582,491500.0],["2000-08-31",7.6216,7.8938,7.4582,7.4718,894900.0],["2000-09-01",7.5671,7.5671,7.2949,7.2949,231500.0],["2000-09-05",7.4038,7.4038,7.0772,7.1316,792800.0],["2000-09-06",7.1316,7.2405,7.0772,7.2405,417000.0],["2000-09-07",7.3494,7.5127,7.2949,7.3494,309600.0],["2000-09-08",7.2949,7.7304,7.2949,7.676,402000.0],["2000-09-11",7.676,7.676,7.2949,7.2949,323500.0],["2000-09-12",7.3494,7.4582,7.2405,7.4038,645100.0],["2000-09-13",7.2949,7.3494,7.0772,7.2405,435300.0],["2000-09-14",7.2949,7.676,7.2405,7.676,449900.0],["2000-09-15",7.676,8.3837,7.6216,8.1115,2325500.0],["2000-09-18",7.9482,8.1115,7.676,7.9482,538900.0],["2000-09-19",7.8938,8.2748,7.6216,8.2204,609800.0],["2000-09-20",8.1115,8.166,7.7304,8.0571,578000.0],["2000-09-21",8.0571,8.166,7.8938,8.1115,426200.0],["2000-09-22",8.0026,8.9281,7.7849,8.7103,1516900.0],["2000-09-25",8.6015,9.0914,8.3837,8.9281,1681000.0],["2000-09-26",8.6559,8.8192,8.3293,8.8192,1121800.0],["2000-09-27",8.8192,8.8192,8.166,8.6015,805100.0],["2000-09-28",9.3636,9.4725,8.8192,9.3636,1665100.0],["2000-09-29",9.0914,9.4181,8.9825,9.3636,853800.0],["2000-10-02",9.5814,10.1258,9.5269,10.1258,1919000.0],["2000-10-03",10.2347,10.4524,9.7991,10.0169,2411300.0],["2000-10-04",10.0713,10.4524,10.0169,10.398,1182300.0],["2000-10-05",10.3435,10.7791,10.3435,10.6702,1376100.0],["2000-10-06",10.398,10.4524,9.6903,9.908,1121900.0],["2000-10-09",10.0169,10.1258,9.2003,9.2547,884700.0],["2000-10-10",9.2547,9.9625,9.2547,9.9625,977700.0],["2000-10-11",9.6903,9.7447,9.037,9.5814,2038300.0],["2000-10-12",9.5814,9.5814,8.7648,9.1459,1202800.0],["2000-10-13",8.7648,9.3636,8.7648,9.2547,934300.0],["2000-10-16",9.0914,9.7991,9.037,9.6903,787700.0],["2000-10-17",9.6358,9.7991,9.2003,9.2547,454500.0],["2000-10-18",9.037,9.2003,8.9281,9.1459,499500.0],["2000-10-19",9.3636,9.4181,8.9825,9.0914,1186700.0],["2000-10-20",9.0914,9.2547,8.9825,9.1459,474400.0],["2000-10-23",8.9281,9.7447,8.8192,9.6903,762100.0],["2000-10-24",9.6903,9.7447,9.3636,9.5269,714800.0],["2000-10-25",9.5814,9.7447,9.3636,9.6903,474000.0],["2000-10-26",9.7991,10.5613,9.7447,10.2891,1360500.0],["2000-10-27",10.1802,10.2891,9.7991,9.8536,883800.0],["2000-10-30",9.8536,10.2347,9.7447,10.1258,2263900.0],["2000-10-31",10.2347,10.6702,10.0169,10.5613,2531000.0],["2000-11-01",10.6702,11.2146,10.6702,11.2146,1521100.0],["2000-11-02",11.3235,11.4868,10.8879,11.1601,1674800.0],["2000-11-03",11.2146,11.2146,10.4524,10.9968,982000.0],["2000-11-06",10.9424,11.269,10.6702,11.0513,927200.0],["2000-11-07",11.269,11.269,10.9968,11.1601,494900.0],["2000-11-08",11.1057,11.8679,11.1057,11.6501,1709800.0],["2000-11-09",11.3235,11.5957,10.8879,11.5412,1151800.0],["2000-11-10",11.4323,11.9223,11.3235,11.8678,892800.0],["2000-11-13",11.3235,12.0312,11.2146,11.8134,1060100.0],["2000-11-14",11.4323,12.3034,11.4323,12.2489,833000.0],["2000-11-15",12.1945,12.2489,11.759,11.8134,930500.0],["2000-11-16",11.9767,12.7389,11.9223,12.4667,1063400.0],["2000-11-17",12.4123,12.9566,12.0856,12.6844,1722700.0],["2000-11-20",11.3235,11.5412,10.3435,10.398,1965900.0],["2000-11-21",10.5613,10.6702,10.3435,10.5069,943100.0],["2000-11-22",10.5069,10.5069,10.0713,10.398,726200.0],["2000-11-24",10.3435,10.5069,10.2347,10.5069,298200.0],["2000-11-27",10.8335,10.8879,9.7991,10.0713,919800.0],["2000-11-28",9.9625,10.2891,9.8536,10.1258,530600.0],["2000-11-29",10.1258,10.4524,9.908,10.3435,647300.0],["2000-11-30",10.5613,11.1601,10.4524,10.4524,759500.0],["2000-12-01",10.4524,11.2146,10.4524,11.1601,592200.0],["2000-12-04",11.0513,11.1601,10.7791,11.1601,435400.0],["2000-12-05",10.9968,11.4868,10.8335,10.9424,772200.0],["2000-12-06",11.269,11.3779,10.8335,10.9424,638500.0],["2000-12-07",10.8335,10.9968,10.7246,10.7791,187400.0],["2000-12-08",10.8879,11.269,10.5069,11.1601,411700.0],["2000-12-11",11.3779,11.5957,10.8335,10.8335,812700.0],["2000-12-12",10.8879,11.4868,10.8879,11.1601,403500.0],["2000-12-13",11.0513,11.0513,10.5613,10.7246,564200.0],["2000-12-14",10.9968,11.3235,10.6702,10.9968,371800.0],["2000-12-15",11.3235,11.4323,10.5069,10.5613,1168500.0],["2000-12-18",10.6157,12.0312,10.3435,11.6501,1697200.0],["2000-12-19",11.759,11.9767,11.3235,11.7045,805200.0],["2000-12-20",11.4323,12.9566,11.3779,12.5211,1926200.0],["2000-12-21",12.3034,12.5211,12.0856,12.5211,925000.0],["2000-12-22",12.2489,12.5211,12.1945,12.4667,455200.0],["2000-12-26",12.3034,12.9022,12.0856,12.9022,557000.0],["2000-12-27",12.7933,13.2288,12.7389,13.0111,562400.0],["2000-12-28",13.0655,13.3922,12.9566,13.3922,460900.0],["2000-12-29",13.3922,13.7732,13.1744,13.2833,639400.0],["2001-01-02",12.63,13.2833,12.4667,13.0111,933100.0],["2001-01-03",12.7933,13.6099,12.4122,12.5756,1077200.0],["2001-01-04",12.5211,12.5756,10.6702,11.4868,1217600.0],["2001-01-05",11.3235,12.4122,11.1057,11.8678,1606100.0],["2001-01-08",11.8679,12.63,11.5957,11.8134,873700.0],["2001-01-09",11.8134,12.3578,11.3779,12.1945,1285400.0],["2001-01-10",12.0856,12.8478,11.9767,12.5211,837000.0],["2001-01-11",12.9022,12.9022,12.1945,12.3034,519700.0],["2001-01-12",12.2489,12.2489,11.759,11.8678,503300.0],["2001-01-16",11.5957,11.7045,11.1601,11.5412,768200.0],["2001-01-17",11.4323,11.4868,10.6702,10.9424,871400.0],["2001-01-18",11.1057,11.1057,10.398,10.6157,800900.0],["2001-01-19",10.2891,10.4524,9.4725,9.5814,2032700.0],["2001-01-22",9.9625,10.7246,9.6903,10.6702,1466400.0],["2001-01-23",10.5069,11.269,10.5069,11.0513,841100.0],["2001-01-24",11.0513,11.269,10.7791,10.8879,660900.0],["2001-01-25",11.1057,11.2146,10.6702,10.9968,483500.0],["2001-01-26",10.8879,11.1601,10.7246,10.8879,573000.0],["2001-01-29",11.2364,11.2364,10.8444,11.1492,330700.0],["2001-01-30",10.8008,11.0447,10.7573,10.8966,667600.0],["2001-01-31",10.8966,11.158,10.3566,10.4089,784400.0],["2001-02-01",10.4089,10.8444,10.4089,10.4437,698200.0],["2001-02-02",10.4437,10.9925,10.4437,10.7137,841900.0],["2001-02-05",10.975,11.428,10.7224,11.1405,786200.0],["2001-02-06",10.7137,11.097,10.496,10.6702,1080400.0],["2001-02-07",11.1057,11.5412,10.7573,10.9576,2915600.0],["2001-02-08",11.3235,11.4367,11.0709,11.1492,1302500.0],["2001-02-09",11.1493,11.2799,10.6876,10.766,560400.0],["2001-02-12",10.766,11.7503,10.766,11.7154,1362700.0],["2001-02-13",11.4802,11.759,11.3235,11.4018,770900.0],["2001-02-14",11.7154,12.1858,11.4193,11.7154,1472800.0],["2001-02-15",11.968,11.9767,11.6893,11.8461,657300.0],["2001-02-16",11.9332,11.968,11.5848,11.6109,556200.0],["2001-02-20",11.5848,11.8461,11.4106,11.489,724800.0],["2001-02-21",11.5412,11.8025,11.3235,11.428,773500.0],["2001-02-22",11.759,11.759,11.1492,11.4106,739500.0],["2001-02-23",11.1492,11.3235,10.8879,10.8879,1737900.0],["2001-02-26",11.0186,11.4106,10.8879,11.1928,938700.0],["2001-02-27",10.9315,11.8461,10.8879,11.5412,860500.0],["2001-02-28",11.8896,12.0203,11.4541,11.759,757800.0],["2001-03-01",11.759,12.1509,11.2538,11.9767,889700.0],["2001-03-02",11.759,12.1684,11.6806,11.8722,795700.0],["2001-03-05",11.8896,12.1858,11.6719,12.0203,538000.0],["2001-03-06",11.6719,12.1945,11.6719,11.8548,358600.0],["2001-03-07",12.0638,12.1771,11.9942,12.1596,428900.0],["2001-03-08",12.1945,12.1945,11.9419,12.0638,296000.0],["2001-03-09",12.0638,12.1858,11.2363,11.4106,933500.0],["2001-03-12",11.0186,11.5412,10.9663,10.9663,1147600.0],["2001-03-13",10.8879,11.367,10.8444,11.3235,496900.0],["2001-03-14",11.1057,11.3496,10.6789,11.158,507800.0],["2001-03-15",11.0709,11.306,10.8618,11.2973,535500.0],["2001-03-16",11.0621,11.1492,10.7747,10.8879,860300.0],["2001-03-19",10.8008,10.8879,10.4524,10.7137,873700.0],["2001-03-20",10.3218,10.8444,10.3218,10.3914,633100.0],["2001-03-21",10.0169,10.0256,9.6336,9.6424,1396300.0],["2001-03-22",9.5814,9.5814,8.5361,8.8846,1964900.0],["2001-03-23",9.0152,9.3375,8.9717,9.1459,959000.0],["2001-03-26",9.233,9.5727,9.0588,9.2243,635500.0],["2001-03-27",9.3114,9.3114,9.0152,9.0413,769500.0],["2001-03-28",8.5361,8.7104,8.4926,8.571,968200.0],["2001-03-29",8.5797,9.0588,8.4926,8.9455,1353400.0],["2001-03-30",9.0326,9.3375,8.7191,9.1284,649000.0],["2001-04-02",9.3549,9.4769,8.4055,8.571,1560000.0],["2001-04-03",8.2313,8.4926,7.8393,8.3619,1051300.0],["2001-04-04",8.2748,8.5361,8.0658,8.1877,484100.0],["2001-04-05",8.2748,8.632,7.3167,7.4735,1292000.0],["2001-04-06",8.0135,8.0571,7.4473,7.8306,1325000.0],["2001-04-09",7.8393,7.9961,7.7696,7.8916,993800.0],["2001-04-10",8.0135,8.0919,7.8829,7.9874,1812600.0],["2001-04-11",8.2748,8.2748,7.5345,7.6041,597500.0],["2001-04-12",7.6041,7.909,7.6041,7.787,473000.0],["2001-04-16",7.9264,8.0832,7.7696,7.8829,454300.0],["2001-04-17",7.8393,8.6668,7.7522,8.6668,495200.0],["2001-04-18",8.0571,8.4055,7.7783,7.9264,1175300.0],["2001-04-19",7.8393,8.0832,7.8393,7.8393,420200.0],["2001-04-20",7.578,7.8829,7.2993,7.8829,635900.0],["2001-04-23",7.7958,7.8219,7.4909,7.5867,495000.0],["2001-04-24",7.7958,8.0048,7.7522,7.7958,567700.0],["2001-04-25",7.8829,8.2313,7.7958,8.2226,704900.0],["2001-04-26",8.3097,8.6668,8.2748,8.2748,914500.0],["2001-04-27",8.7975,9.4507,8.6232,8.7887,1380000.0],["2001-04-30",8.7104,9.0152,8.5623,8.6058,2398300.0],["2001-05-01",8.449,8.8062,8.4229,8.7539,1634700.0],["2001-05-02",8.8846,8.9281,8.2835,8.632,1651200.0],["2001-05-03",8.6232,8.6232,8.2923,8.3619,409800.0],["2001-05-04",8.3706,8.3706,8.0222,8.1093,920200.0],["2001-05-07",8.179,8.2574,7.8219,7.8567,2012600.0],["2001-05-08",7.8567,8.1877,7.8393,8.1877,1452900.0],["2001-05-09",8.2313,8.449,8.2313,8.449,1371800.0],["2001-05-10",8.3619,8.3619,7.8567,8.0832,596000.0],["2001-05-11",8.1703,8.2574,7.97,8.0919,440800.0],["2001-05-14",8.179,8.179,7.9961,8.1355,238400.0],["2001-05-15",8.1268,8.3445,7.97,8.3445,347800.0],["2001-05-16",8.2574,8.4926,8.1877,8.3445,571500.0],["2001-05-17",8.2574,8.3184,8.0048,8.2313,549700.0],["2001-05-18",8.1877,8.301,8.0832,8.2051,376400.0],["2001-05-21",8.2748,8.3619,8.179,8.2923,630200.0],["2001-05-22",8.2748,8.3968,8.2748,8.3532,987700.0],["2001-05-23",8.3271,8.3619,8.0571,8.0658,800200.0],["2001-05-24",7.9787,8.4839,7.9787,8.4665,1014500.0],["2001-05-25",8.4055,8.4316,8.1442,8.1442,355800.0],["2001-05-29",8.2313,8.3358,8.1442,8.1964,471500.0],["2001-05-30",8.118,8.3184,8.0571,8.1877,452700.0],["2001-05-31",8.1877,8.4229,8.179,8.3184,672100.0],["2001-06-01",8.24,8.4403,8.118,8.3706,961600.0],["2001-06-04",8.3184,8.7626,8.3184,8.6232,839400.0],["2001-06-05",8.7103,9.4072,8.7103,9.3288,1206800.0],["2001-06-06",9.3201,9.3201,8.9281,9.1197,597900.0],["2001-06-07",9.3201,9.4943,8.7975,8.8846,1724100.0],["2001-06-08",8.8846,9.2417,8.8846,8.9368,867700.0],["2001-06-11",8.8933,8.902,8.6668,8.7016,649600.0],["2001-06-12",8.4926,8.841,8.4926,8.5884,952200.0],["2001-06-13",8.6755,8.9629,8.6581,8.7539,639300.0],["2001-06-14",8.841,8.9281,8.6668,8.6668,1864500.0],["2001-06-15",8.7104,8.9281,8.6755,8.841,554200.0],["2001-06-18",8.841,8.8846,8.7103,8.7103,327000.0],["2001-06-19",8.6842,8.7539,8.51,8.5274,392800.0],["2001-06-20",8.4926,8.7975,8.3619,8.7887,492300.0],["2001-06-21",8.7103,9.0239,8.6755,8.9194,402200.0],["2001-06-22",8.9194,8.9368,8.1877,8.5797,760500.0],["2001-06-25",8.5797,8.6232,8.3619,8.449,773800.0],["2001-06-26",8.5361,8.7626,8.3968,8.7452,692900.0],["2001-06-27",8.6581,8.902,8.5361,8.7191,446600.0],["2001-06-28",8.9717,9.1807,8.9281,9.1807,758000.0],["2001-06-29",9.0936,9.3114,8.5797,8.5797,1870800.0],["2001-07-02",8.7103,8.9281,8.6232,8.8584,467200.0],["2001-07-03",8.8584,8.8584,8.6842,8.6842,386000.0],["2001-07-05",8.6668,8.6668,8.3271,8.4665,650800.0],["2001-07-06",8.5536,8.7103,8.3619,8.4577,379900.0],["2001-07-09",8.4577,8.5797,8.2835,8.4142,535100.0],["2001-07-10",8.2835,8.3968,8.179,8.1964,519600.0],["2001-07-11",8.1442,8.5449,7.9961,8.2748,1053900.0],["2001-07-12",8.1877,8.7104,8.1877,8.5797,594800.0],["2001-07-13",8.5797,8.8846,8.5797,8.7103,2658000.0],["2001-07-16",8.6668,8.7103,8.449,8.449,346500.0],["2001-07-17",8.7016,8.8323,8.6232,8.6929,1164600.0],["2001-07-18",8.6232,8.7626,8.6232,8.7539,968000.0],["2001-07-19",8.7975,8.9717,8.7104,8.841,904400.0],["2001-07-20",8.7539,8.9281,8.6581,8.7103,563800.0],["2001-07-23",9.1023,9.1023,8.7539,8.7626,791000.0],["2001-07-24",8.7104,8.7626,8.3184,8.4403,417200.0],["2001-07-25",8.449,8.449,8.3184,8.4403,264400.0],["2001-07-26",8.4926,8.4926,8.1093,8.2487,1014300.0],["2001-07-27",8.1877,8.3881,8.0571,8.1006,708700.0],["2001-07-30",8.6232,8.841,8.4403,8.8236,1349500.0],["2001-07-31",8.841,9.7556,8.841,9.712,1863900.0],["2001-08-01",9.6249,9.6249,9.2504,9.4159,978100.0],["2001-08-02",9.503,9.5291,9.0152,9.172,1364400.0],["2001-08-03",9.0849,9.3114,9.0588,9.1546,228000.0],["2001-08-06",9.1459,9.4072,9.0849,9.1023,454800.0],["2001-08-07",9.1459,9.2765,9.0588,9.1023,1016700.0],["2001-08-08",9.0326,9.2678,8.9107,9.1023,955100.0],["2001-08-09",9.1023,9.2852,8.9717,9.2417,723100.0],["2001-08-10",9.2417,9.3723,9.1807,9.233,330600.0],["2001-08-13",9.5378,9.7295,9.4507,9.6424,765500.0],["2001-08-14",9.6598,9.7033,9.5814,9.6249,527000.0],["2001-08-15",9.5814,9.6249,9.3027,9.4507,434100.0],["2001-08-16",9.712,9.712,9.2678,9.5291,325100.0],["2001-08-17",9.233,9.5117,9.233,9.4507,666900.0],["2001-08-20",9.7991,10.3653,9.712,10.3566,1489400.0],["2001-08-21",10.4089,10.4524,10.2347,10.2347,1099900.0],["2001-08-22",10.2434,10.6353,10.2347,10.6179,1751400.0],["2001-08-23",10.6266,10.8183,10.4873,10.5221,1105500.0],["2001-08-24",10.5395,10.5918,10.3653,10.4524,766700.0],["2001-08-27",10.4524,10.4698,10.2956,10.4002,742800.0],["2001-08-28",10.4089,10.4437,10.2521,10.4089,691100.0],["2001-08-29",10.5395,10.6702,10.4176,10.496,590000.0],["2001-08-30",10.4089,10.705,10.4089,10.5831,544900.0],["2001-08-31",10.5831,10.6266,10.165,10.4524,561000.0],["2001-09-04",10.1911,10.6266,10.1911,10.4873,807900.0],["2001-09-05",10.4524,10.496,10.1563,10.4524,446800.0],["2001-09-06",10.496,10.496,10.1476,10.3653,403200.0],["2001-09-07",10.1911,10.2347,9.9211,9.9298,682300.0],["2001-09-10",9.233,9.9124,9.1894,9.8862,997300.0],["2001-09-17",9.4943,9.9559,9.3636,9.4943,688700.0],["2001-09-18",9.233,9.4507,9.1284,9.3375,545400.0],["2001-09-19",9.3201,9.5378,8.6842,8.7103,1131500.0],["2001-09-20",8.7539,9.0501,8.6145,8.6232,898000.0],["2001-09-21",8.1877,8.7016,8.0571,8.2748,1003000.0],["2001-09-24",9.0588,9.1284,8.7191,8.8846,995900.0],["2001-09-25",8.8846,9.1894,8.841,9.1459,651100.0],["2001-09-26",9.5465,9.712,9.233,9.233,1908600.0],["2001-09-27",9.5814,10.3653,9.233,10.3653,1862800.0],["2001-09-28",10.3653,10.7137,10.2782,10.5047,1115300.0],["2001-10-01",10.5047,10.6266,10.0169,10.0169,549600.0],["2001-10-02",10.2172,10.3479,10.0953,10.2956,605500.0],["2001-10-03",10.3653,10.975,10.3218,10.5657,773000.0],["2001-10-04",10.5831,10.6266,10.2521,10.2695,564700.0],["2001-10-05",10.2782,10.435,10.0169,10.1476,300100.0],["2001-10-08",10.0605,10.104,9.7469,9.7556,665100.0],["2001-10-09",9.9298,10.043,9.5814,9.5988,703500.0],["2001-10-10",9.5378,10.1476,9.4246,10.1127,659800.0],["2001-10-11",10.2782,10.5308,9.9385,10.043,647100.0],["2001-10-12",9.9385,10.1911,9.8166,10.1301,329900.0],["2001-10-15",10.1301,10.3914,10.0169,10.0169,746000.0],["2001-10-16",10.043,10.2695,10.043,10.0953,882400.0],["2001-10-17",10.3653,10.3653,9.8601,10.0169,527700.0],["2001-10-18",10.104,10.104,9.6249,9.7556,317700.0],["2001-10-19",9.7556,9.7556,8.6668,8.902,3261800.0],["2001-10-22",9.1459,9.6249,9.1459,9.564,899500.0],["2001-10-23",9.5291,9.5727,9.3027,9.4072,468000.0],["2001-10-24",9.3985,9.4943,9.3201,9.3201,637500.0],["2001-10-25",9.3201,9.7295,9.2765,9.6946,416100.0],["2001-10-26",9.5814,9.8427,9.4943,9.7556,743600.0],["2001-10-29",10.0169,10.3653,9.8166,9.9995,1351700.0],["2001-10-30",10.0169,10.2085,9.5553,9.8427,971800.0],["2001-10-31",10.0605,10.104,9.8079,10.0605,821900.0],["2001-11-01",10.1388,10.1824,9.9646,10.1301,805400.0],["2001-11-02",10.2347,10.6266,10.0604,10.496,1431500.0],["2001-11-05",10.5657,11.0186,10.5395,10.6876,1048700.0],["2001-11-06",10.6876,11.0796,10.6789,10.9228,909500.0],["2001-11-07",10.8008,11.0186,10.6876,10.8879,1080800.0],["2001-11-08",10.8879,10.8879,10.6702,10.6876,390700.0],["2001-11-09",10.7573,10.8879,10.4524,10.5831,997700.0],["2001-11-12",10.5831,10.8792,10.4437,10.6266,475300.0],["2001-11-13",10.6702,10.827,10.5831,10.644,425600.0],["2001-11-14",10.6702,10.6963,10.2782,10.6353,924100.0],["2001-11-15",10.6702,10.705,10.5569,10.5831,290200.0],["2001-11-16",10.6266,10.6266,10.1911,10.2347,527200.0],["2001-11-19",10.104,10.5395,10.104,10.5395,436700.0],["2001-11-20",10.4524,11.367,10.3218,11.2189,2446800.0],["2001-11-21",11.2189,11.2189,10.8095,11.0186,766200.0],["2001-11-23",11.1057,11.2102,10.9925,11.0447,98700.0],["2001-11-26",10.8444,11.1493,10.6702,11.1057,545200.0],["2001-11-27",11.0883,11.1057,10.8444,10.9315,240800.0],["2001-11-28",10.9402,11.2364,10.8879,10.8879,317100.0],["2001-11-29",11.097,11.097,10.7573,10.9576,235600.0],["2001-11-30",10.975,11.2364,10.9054,10.9576,339900.0],["2001-12-03",10.9576,10.9576,10.6702,10.9141,395500.0],["2001-12-04",10.7573,11.3235,10.7573,11.2276,670900.0],["2001-12-05",11.2276,11.4977,11.1318,11.3757,604400.0],["2001-12-06",11.3931,11.3931,11.0621,11.0621,364700.0],["2001-12-07",11.1492,11.2625,10.7137,10.7137,310400.0],["2001-12-10",10.7137,10.8967,10.2695,10.3566,925000.0],["2001-12-11",9.8427,10.2347,9.8427,10.1563,1051900.0],["2001-12-12",10.4089,10.4089,9.6946,9.9385,1077100.0],["2001-12-13",9.9385,10.4437,9.8601,10.4002,1063500.0],["2001-12-14",10.3653,10.4002,9.8514,10.0169,727500.0],["2001-12-17",10.104,10.1911,9.9298,10.1824,486400.0],["2001-12-18",10.1911,10.435,10.104,10.435,367900.0],["2001-12-19",10.3914,10.6615,10.2172,10.2347,1402900.0],["2001-12-20",10.2347,10.3566,10.226,10.2956,611000.0],["2001-12-21",10.3827,10.3827,10.043,10.0866,821000.0],["2001-12-24",10.104,10.1911,9.9995,10.1476,346100.0],["2001-12-26",10.1563,10.2782,10.0256,10.0517,279800.0],["2001-12-27",9.9646,10.4176,9.9646,10.4002,459300.0],["2001-12-28",10.4524,10.6528,10.3653,10.5569,510300.0],["2001-12-31",10.4698,10.5482,10.2259,10.2695,608600.0],["2002-01-02",10.2782,10.3043,9.8166,10.0169,572500.0],["2002-01-03",10.0169,10.1824,9.9124,10.0169,693600.0],["2002-01-04",10.0605,10.104,9.8514,10.0605,651900.0],["2002-01-07",10.0517,10.1563,9.9298,9.9995,576400.0],["2002-01-08",9.9298,10.0692,9.8253,9.9821,406500.0],["2002-01-09",10.1388,10.6266,10.104,10.5221,1189100.0],["2002-01-10",10.5221,10.7573,10.4524,10.7312,828700.0],["2002-01-11",10.7573,11.3235,10.6615,11.1492,1286600.0],["2002-01-14",11.1492,11.3844,10.9925,11.036,976700.0],["2002-01-15",10.9925,11.3147,10.9925,11.2799,783900.0],["2002-01-16",11.3235,11.7154,11.1492,11.2363,853100.0],["2002-01-17",11.1754,11.2015,10.8879,11.0796,500500.0],["2002-01-18",10.7137,11.4106,10.7137,11.3235,458200.0],["2002-01-22",11.4106,11.4106,11.1405,11.1492,356900.0],["2002-01-23",11.3235,11.3235,10.8879,11.0709,380800.0],["2002-01-24",11.1057,11.4802,10.975,11.4106,566300.0],["2002-01-25",11.4802,11.5325,11.2015,11.2451,591100.0],["2002-01-28",11.3147,11.4977,11.1492,11.3235,812500.0],["2002-01-29",11.3235,11.4106,11.1492,11.1928,611400.0],["2002-01-30",11.0186,11.1057,10.496,11.1057,853000.0],["2002-01-31",11.1057,11.1057,10.7137,10.8444,1156300.0],["2002-02-01",10.8008,11.4367,10.7834,11.2189,1176800.0],["2002-02-04",11.2538,11.4193,10.4524,10.5308,1403200.0],["2002-02-05",10.496,11.3147,10.496,11.2973,1691200.0],["2002-02-06",11.2973,11.3235,10.8879,11.1492,1682900.0],["2002-02-07",11.306,11.6893,11.2363,11.5064,2021400.0],["2002-02-08",11.5064,11.6545,11.1928,11.4715,1555400.0],["2002-02-11",11.4977,11.6719,11.2799,11.6719,1030200.0],["2002-02-12",11.7415,11.8896,11.5935,11.8461,1778400.0],["2002-02-13",11.9158,11.968,11.6283,11.7503,1109300.0],["2002-02-14",11.7503,11.7503,11.367,11.4977,840300.0],["2002-02-15",11.4977,11.4977,11.1492,11.2799,757700.0],["2002-02-19",11.3235,11.6544,11.0186,11.1492,1010100.0],["2002-02-20",11.1928,11.2886,10.9837,11.1405,994600.0],["2002-02-21",10.975,11.5412,10.975,11.3496,1267200.0],["2002-02-22",11.3496,11.5412,11.3322,11.4193,1065900.0],["2002-02-25",11.4193,11.4889,11.158,11.2363,810800.0],["2002-02-26",11.3235,11.759,11.3235,11.759,1876900.0],["2002-02-27",11.759,11.759,11.3235,11.3235,1230800.0],["2002-02-28",11.4106,11.6719,11.3235,11.4106,977500.0],["2002-03-01",11.3844,11.759,11.3409,11.759,742300.0],["2002-03-04",11.6283,11.7503,10.8444,10.8444,1494000.0],["2002-03-05",10.8531,11.2625,10.6702,10.8444,1532200.0],["2002-03-06",11.2363,11.2363,10.8879,10.9402,833400.0],["2002-03-07",10.975,10.9925,10.8008,10.8705,652700.0],["2002-03-08",10.8618,11.1841,10.8444,11.1841,643500.0],["2002-03-11",11.2276,11.3583,11.1405,11.2363,456100.0],["2002-03-12",11.1405,11.4541,10.9315,11.2363,589000.0],["2002-03-13",11.2712,11.4715,11.1667,11.4715,470800.0],["2002-03-14",11.2799,11.6719,11.2799,11.4454,663000.0],["2002-03-15",11.5325,11.5325,11.1928,11.2538,699400.0],["2002-03-18",11.4628,11.6632,11.1492,11.6109,923500.0],["2002-03-19",11.6632,11.6632,11.3147,11.367,382200.0],["2002-03-20",11.3235,11.4367,11.1492,11.2363,816900.0],["2002-03-21",11.2799,11.3235,11.0621,11.3235,477800.0],["2002-03-22",11.3235,11.3235,11.1057,11.1057,389100.0],["2002-03-25",11.2364,11.2364,10.8879,10.9576,630700.0],["2002-03-26",10.9576,11.3757,10.9576,11.3322,954500.0],["2002-03-27",11.4106,11.7415,11.4106,11.5586,966100.0],["2002-03-28",11.7154,11.8461,11.6283,11.7851,1112300.0],["2002-04-01",11.367,11.8461,11.3583,11.8199,572600.0],["2002-04-02",11.8374,12.1248,11.8112,11.8635,958300.0],["2002-04-03",12.1509,12.2293,11.9767,12.1945,1462800.0],["2002-04-04",12.2293,12.2816,12.0638,12.1771,1843200.0],["2002-04-05",12.1771,12.5081,12.029,12.4906,1227200.0],["2002-04-08",12.4558,12.6474,12.421,12.5429,1100500.0],["2002-04-09",12.6126,13.0742,12.4732,13.0394,1847300.0],["2002-04-10",12.9784,13.2397,12.6474,12.7955,1081800.0],["2002-04-11",12.7171,12.8391,12.5952,12.6126,538600.0],["2002-04-12",12.63,12.8478,12.5777,12.6736,1054500.0],["2002-04-15",12.6736,12.7084,12.4558,12.4645,615600.0],["2002-04-16",12.5865,12.752,12.5516,12.6126,1049400.0],["2002-04-17",12.63,13.1875,12.5777,13.0829,1701800.0],["2002-04-18",13.2571,13.832,13.2571,13.7536,2170700.0],["2002-04-19",13.7536,13.9714,13.501,13.9278,1587900.0],["2002-04-22",14.1108,14.1108,13.5969,13.7188,1095500.0],["2002-04-23",13.893,13.893,13.4139,13.4749,1041600.0],["2002-04-24",13.6752,13.9366,13.5969,13.6927,848200.0],["2002-04-25",13.9366,14.5289,13.9366,14.4156,2531900.0],["2002-04-26",14.285,14.7118,13.9366,14.2763,1432000.0],["2002-04-29",14.8076,14.8337,13.7885,13.8146,1774600.0],["2002-04-30",13.9191,14.4156,13.7275,14.2414,2019800.0],["2002-05-01",14.2414,14.5027,14.163,14.494,1820600.0],["2002-05-02",14.3634,14.7902,14.2763,14.6334,1765600.0],["2002-05-03",14.4156,14.5463,14.1108,14.433,931100.0],["2002-05-06",14.285,15.1996,14.2414,14.4853,1810900.0],["2002-05-07",14.5898,14.6421,13.832,14.1021,1476500.0],["2002-05-08",14.3198,14.3198,13.292,14.0498,1373000.0],["2002-05-09",14.1979,14.3721,13.8059,13.954,601000.0],["2002-05-10",14.1543,14.1979,13.6491,13.7188,882100.0],["2002-05-13",13.6752,13.7275,13.17,13.4052,1150300.0],["2002-05-14",13.3617,13.3704,12.8478,13.353,1745700.0],["2002-05-15",13.2397,13.8146,13.2223,13.4139,1373300.0],["2002-05-16",13.4139,13.5446,13.2746,13.3443,604300.0],["2002-05-17",13.3965,13.7101,12.8478,13.4488,1114900.0],["2002-05-20",12.3774,12.752,12.2816,12.6474,2279200.0],["2002-05-21",12.63,12.7868,12.4732,12.6126,1115200.0],["2002-05-22",12.63,12.8042,12.4297,12.5952,667900.0],["2002-05-23",12.5952,13.022,12.5952,12.9784,981800.0],["2002-05-24",12.8826,12.9784,12.7171,12.9174,673200.0],["2002-05-28",12.8303,12.9958,12.5865,12.9,947800.0],["2002-05-29",12.8129,13.0481,12.7607,12.9,885700.0],["2002-05-30",12.7607,13.3704,12.7607,13.2746,1234000.0],["2002-05-31",13.2397,13.4662,13.1004,13.2572,639300.0],["2002-06-03",13.1962,13.3181,13.1091,13.2049,848800.0],["2002-06-04",13.0655,13.1091,12.8216,13.0568,717900.0],["2002-06-05",12.9784,13.2484,12.9523,13.1788,848000.0],["2002-06-06",13.2659,13.5098,12.9523,13.1178,525300.0],["2002-06-07",13.0307,13.4139,12.8913,13.4052,1425800.0],["2002-06-10",13.3965,13.501,13.2659,13.4923,668000.0],["2002-06-11",13.6317,14.5289,13.6143,14.5027,3446900.0],["2002-06-12",14.5898,14.9382,14.3721,14.8076,2499000.0],["2002-06-13",14.7205,14.7292,14.3808,14.3808,967900.0],["2002-06-14",14.0933,14.4069,14.0237,14.2763,1018000.0],["2002-06-17",14.2763,14.8076,14.2763,14.764,1337200.0],["2002-06-18",14.764,14.9382,14.3721,14.555,1018200.0],["2002-06-19",14.3721,15.0166,14.3547,14.886,774200.0],["2002-06-20",14.8773,14.8773,14.4592,14.5985,913800.0],["2002-06-21",14.4592,14.764,14.2327,14.4156,1154600.0],["2002-06-24",14.5202,14.5898,13.2397,13.5794,2645200.0],["2002-06-25",13.4575,13.7624,12.9958,12.9958,1716700.0],["2002-06-26",13.0046,13.3181,12.63,13.2397,1668600.0],["2002-06-27",13.4488,13.6143,13.1004,13.4575,674600.0],["2002-06-28",13.4575,13.7362,13.4139,13.6143,1000100.0],["2002-07-01",13.6143,13.6578,12.9784,13.1004,972600.0],["2002-07-02",13.2833,13.3268,12.238,12.3687,1381300.0],["2002-07-03",12.3948,12.6736,12.0638,12.2032,1353400.0],["2002-07-05",12.421,12.9087,12.3774,12.8739,366600.0],["2002-07-08",12.8478,13.1352,12.8478,12.8739,864300.0],["2002-07-09",12.8129,12.9784,11.759,11.759,1007400.0],["2002-07-10",12.0203,12.5865,11.8461,12.1074,1424300.0],["2002-07-11",11.9332,12.0116,11.1928,11.8461,1533900.0],["2002-07-12",11.8025,12.36,11.8025,12.1945,1207800.0],["2002-07-15",12.0029,12.0638,11.1928,11.8025,1840300.0],["2002-07-16",11.8025,12.1422,11.5412,11.5848,1107800.0],["2002-07-17",11.759,12.238,11.7241,12.1161,735600.0],["2002-07-18",12.238,12.691,11.5848,11.907,1325000.0],["2002-07-19",11.9245,12.0116,11.3322,11.698,651400.0],["2002-07-22",11.4977,11.8896,10.5657,10.7834,1136700.0],["2002-07-23",10.7137,11.1231,10.4611,10.7486,1139300.0],["2002-07-24",10.2782,11.8635,9.7556,11.5935,1670500.0],["2002-07-25",11.6283,11.9942,10.7573,11.2712,1251500.0],["2002-07-26",11.2712,11.4715,10.8879,11.3322,796000.0],["2002-07-29",12.1335,12.1335,10.5395,10.7834,4528700.0],["2002-07-30",10.7573,11.097,10.1911,10.5831,4488000.0],["2002-07-31",10.6702,10.9402,10.3043,10.7224,2690300.0],["2002-08-01",10.7312,10.8879,10.3653,10.827,1537300.0],["2002-08-02",10.7834,10.7834,10.374,10.5221,1507700.0],["2002-08-05",10.3653,10.4089,9.8688,9.8862,1419700.0],["2002-08-06",9.8862,10.4873,9.8862,10.4524,1434200.0],["2002-08-07",10.5395,10.7137,10.2347,10.4524,1107800.0],["2002-08-08",10.496,11.0796,10.4524,10.9315,1113500.0],["2002-08-09",10.8879,11.2973,10.6528,11.0796,1084100.0],["2002-08-12",11.0534,11.306,10.9838,11.1667,641000.0],["2002-08-13",11.0796,11.2451,10.7399,10.7573,999800.0],["2002-08-14",10.8444,11.3147,10.644,11.2799,696600.0],["2002-08-15",11.3235,11.4018,11.1057,11.158,1029300.0],["2002-08-16",10.9489,11.2886,10.9489,11.1057,623800.0],["2002-08-19",11.0273,11.2363,10.9837,11.2363,648800.0],["2002-08-20",11.2886,11.3235,10.9838,11.2799,831900.0],["2002-08-21",11.3409,11.5586,11.1057,11.2712,531200.0],["2002-08-22",11.1928,12.0116,11.1928,11.907,1460500.0],["2002-08-23",11.9941,12.1422,11.7503,11.7851,751700.0],["2002-08-26",12.0116,12.0638,11.6544,11.907,415400.0],["2002-08-27",11.9942,12.0551,11.4541,11.6109,668500.0],["2002-08-28",11.6109,11.6893,11.0621,11.1841,480200.0],["2002-08-29",10.9489,11.6022,10.9489,11.5412,817600.0],["2002-08-30",11.4977,11.8025,11.3931,11.5848,670100.0],["2002-09-03",11.2712,11.4541,11.1144,11.2276,1226200.0],["2002-09-04",11.3147,11.4106,11.0186,11.3235,723200.0],["2002-09-05",11.3235,11.5064,11.2364,11.4715,631600.0],["2002-09-06",11.759,11.8374,11.4454,11.5848,1044900.0],["2002-09-09",11.4977,11.7154,11.4106,11.4977,977200.0],["2002-09-10",11.5412,11.5412,11.1492,11.2015,1375900.0],["2002-09-11",11.2189,11.3235,11.1928,11.2799,769700.0],["2002-09-12",11.2799,11.5412,11.1057,11.306,546700.0],["2002-09-13",11.2189,11.5673,11.1144,11.5673,601300.0],["2002-09-16",11.367,11.6719,11.2799,11.5412,550000.0],["2002-09-17",11.7154,11.7241,11.1841,11.2886,732100.0],["2002-09-18",11.2799,11.489,11.1667,11.3235,775100.0],["2002-09-19",11.2799,11.5325,10.975,11.0621,1088200.0],["2002-09-20",11.1492,11.2364,10.8531,10.8531,1082900.0],["2002-09-23",10.5395,10.9576,10.3653,10.435,874200.0],["2002-09-24",10.4089,10.8008,10.3653,10.435,905800.0],["2002-09-25",10.5221,10.8792,10.3392,10.8705,737400.0],["2002-09-26",11.1928,11.1928,10.4089,10.4524,2135600.0],["2002-09-27",10.4611,10.8357,10.4524,10.6092,1806900.0],["2002-09-30",10.3653,10.8008,10.3305,10.8008,894800.0],["2002-10-01",11.0186,11.0186,10.6702,10.9315,1161500.0],["2002-10-02",10.8444,11.3235,10.8183,11.158,1061100.0],["2002-10-03",11.4977,11.4977,11.2451,11.3147,1328200.0],["2002-10-04",11.2973,11.306,10.7486,10.8531,1133400.0],["2002-10-07",10.7137,11.0534,10.3653,10.4089,789100.0],["2002-10-08",10.496,10.9228,10.4524,10.9228,1013000.0],["2002-10-09",10.6528,10.975,10.6528,10.7137,959600.0],["2002-10-10",11.0621,11.306,10.8966,11.1318,1215200.0],["2002-10-11",11.1318,11.4367,10.9315,11.306,1140500.0],["2002-10-14",11.306,11.6457,11.2973,11.5064,1406200.0],["2002-10-15",11.759,11.9332,11.7503,11.8461,1228400.0],["2002-10-16",11.8461,12.1074,11.759,12.09,1387600.0],["2002-10-17",12.7171,12.7171,11.759,11.7851,1220000.0],["2002-10-18",11.8112,12.1509,11.8112,11.9767,936900.0],["2002-10-21",12.0638,12.2816,11.9158,12.0987,817400.0],["2002-10-22",12.1074,12.421,12.0203,12.238,1296000.0],["2002-10-23",12.2903,12.3251,12.0725,12.3251,963200.0],["2002-10-24",12.3687,12.3861,12.0464,12.1161,1067200.0],["2002-10-25",11.4541,12.3251,11.4541,12.1074,1487000.0],["2002-10-28",12.1945,12.3687,11.036,11.3235,2427400.0],["2002-10-29",11.3235,11.3235,10.8879,10.8879,1500700.0],["2002-10-30",10.8966,10.975,10.6963,10.8531,2210400.0],["2002-10-31",11.1928,11.1928,10.3653,10.6092,1586000.0],["2002-11-01",10.5395,10.9315,10.4524,10.6615,2174500.0],["2002-11-04",11.0186,11.0186,10.6876,10.6876,1298700.0],["2002-11-05",10.8183,10.8183,10.4873,10.5134,2396400.0],["2002-11-06",10.6266,10.9576,10.6266,10.8444,1829200.0],["2002-11-07",10.8008,11.0186,10.7834,10.8357,1661100.0],["2002-11-08",10.5831,10.5831,9.4507,9.6075,4430100.0],["2002-11-11",9.9298,10.0169,9.4159,9.5204,3111900.0],["2002-11-12",9.7556,9.7904,9.4769,9.5814,2036300.0],["2002-11-13",9.5814,9.7556,9.4507,9.6598,2093300.0],["2002-11-14",9.9298,9.9472,9.3985,9.4507,2340700.0],["2002-11-15",9.4943,9.8514,9.4943,9.6946,1780600.0],["2002-11-18",9.8166,9.834,9.5378,9.6685,1834400.0],["2002-11-19",9.6249,9.6511,9.4594,9.564,1401000.0],["2002-11-20",9.564,9.7295,9.4333,9.5901,1552100.0],["2002-11-21",9.6685,9.6685,9.3201,9.381,1901700.0],["2002-11-22",9.381,9.6249,9.3201,9.3462,1638700.0],["2002-11-25",8.8149,9.0588,8.5187,8.5971,4282100.0],["2002-11-26",8.7539,8.8846,8.6668,8.6929,3377500.0],["2002-11-27",8.8846,9.1459,8.8584,9.0936,2388200.0],["2002-11-29",9.0588,9.2156,9.0152,9.0675,610900.0],["2002-12-02",9.3201,9.3636,8.7975,8.7975,1881700.0],["2002-12-03",8.8062,8.9891,8.8062,8.8846,1152100.0],["2002-12-04",8.8846,9.1459,8.841,9.1459,2246600.0],["2002-12-05",9.1546,9.1546,8.5797,8.6929,3184300.0],["2002-12-06",8.78,9.0413,8.7539,8.9717,1768100.0],["2002-12-09",8.9281,9.0849,8.78,8.7975,1336000.0],["2002-12-10",8.7975,8.8933,8.632,8.7539,1491300.0],["2002-12-11",8.7103,8.8236,8.6668,8.7103,2421900.0],["2002-12-12",8.7713,8.9629,8.6842,8.902,1259000.0],["2002-12-13",8.902,8.902,8.7016,8.8062,828000.0],["2002-12-16",8.8062,8.9281,8.7365,8.8758,1126900.0],["2002-12-17",8.9629,9.0588,8.8933,8.9891,1069800.0],["2002-12-18",9.0588,9.0762,8.9455,9.0152,958800.0],["2002-12-19",9.0152,9.1197,8.7539,8.8323,1326400.0],["2002-12-20",8.9281,8.9978,8.8062,8.9804,1247900.0],["2002-12-23",8.8933,9.1546,8.8846,9.1023,977600.0],["2002-12-24",9.1372,9.1372,8.9542,8.9891,308600.0],["2002-12-26",9.0588,9.172,9.0065,9.0762,485700.0],["2002-12-27",9.0413,9.0413,8.7975,8.8933,527400.0],["2002-12-30",8.9281,8.9281,8.7016,8.8236,897200.0],["2002-12-31",8.8671,8.8846,8.7016,8.7103,1626600.0],["2003-01-02",8.7975,9.0152,8.7365,8.9804,856400.0],["2003-01-03",8.9891,9.1284,8.9804,9.0588,795300.0],["2003-01-06",9.1284,9.1459,8.9368,8.9891,962000.0],["2003-01-07",8.9368,9.0588,8.9281,8.9804,980000.0],["2003-01-08",8.9891,9.0936,8.9281,9.0588,1071600.0],["2003-01-09",9.1459,9.3027,9.0762,9.1981,837600.0],["2003-01-10",9.2068,9.2068,8.9194,8.963,1047300.0],["2003-01-13",8.9629,9.0065,8.8846,8.902,716000.0],["2003-01-14",8.8846,8.9717,8.7975,8.9281,835500.0],["2003-01-15",8.9281,8.9717,8.9194,8.9717,527300.0],["2003-01-16",8.9542,9.0762,8.902,8.9891,1294300.0],["2003-01-17",9.0152,9.3636,9.0152,9.3288,1388400.0],["2003-01-21",9.2939,9.4594,9.0152,9.0762,1230500.0],["2003-01-22",9.0762,9.2939,9.0152,9.1894,691000.0],["2003-01-23",9.4072,9.4072,8.9717,9.0152,906900.0],["2003-01-24",8.9542,9.0588,8.8846,8.8846,731100.0],["2003-01-27",8.7975,8.8062,8.3619,8.5361,1685900.0],["2003-01-28",8.7452,8.7452,8.5623,8.7016,697800.0],["2003-01-29",8.5361,8.7539,8.5361,8.6232,876800.0],["2003-01-30",8.6668,8.6842,8.2226,8.2923,1092600.0],["2003-01-31",8.2748,8.7365,8.2748,8.6581,1736700.0],["2003-02-03",8.9107,8.9194,8.0571,8.1703,2679200.0],["2003-02-04",8.179,8.179,7.7522,7.8742,2190700.0],["2003-02-05",7.9613,8.0135,7.7522,7.7522,1166500.0],["2003-02-06",7.7958,7.9264,7.7087,7.7087,1591600.0],["2003-02-07",7.9264,8.0048,7.7522,7.9177,892800.0],["2003-02-10",7.6651,7.8916,7.6651,7.8654,939300.0],["2003-02-11",8.0135,8.0745,7.7696,7.8393,1005800.0],["2003-02-12",7.8393,7.8916,7.5606,7.5606,1500000.0],["2003-02-13",7.6216,7.8916,7.6216,7.787,1396200.0],["2003-02-14",7.7958,7.8219,7.6128,7.787,1284500.0],["2003-02-18",7.8045,8.1964,7.7696,8.0309,1004000.0],["2003-02-19",8.0832,8.24,8.0397,8.0745,663700.0],["2003-02-20",8.1355,8.2748,8.0745,8.1006,1071800.0],["2003-02-21",8.1006,8.5013,8.0571,8.5013,963500.0],["2003-02-24",8.4142,8.4142,8.0571,8.1093,899800.0],["2003-02-25",8.118,8.2748,7.9003,8.24,805000.0],["2003-02-26",8.2661,8.3968,8.1964,8.3271,735700.0],["2003-02-27",8.3445,8.5361,8.3271,8.5013,987800.0],["2003-02-28",8.4926,8.6407,8.4578,8.5361,821500.0],["2003-03-03",8.4926,8.6232,8.2748,8.2923,674700.0],["2003-03-04",8.2052,8.3271,8.0222,8.0484,867400.0],["2003-03-05",7.9613,8.2313,7.9526,8.1703,442000.0],["2003-03-06",8.0832,8.0832,7.9613,8.0484,785900.0],["2003-03-07",7.9613,8.2748,7.9438,8.2748,643600.0],["2003-03-10",8.1877,8.2139,8.0135,8.1442,861800.0],["2003-03-11",8.1442,8.2313,7.97,7.97,441800.0],["2003-03-12",8.0135,8.1355,7.97,8.1268,505200.0],["2003-03-13",8.1006,8.1442,7.9874,8.0658,1017600.0],["2003-03-14",8.0745,8.118,7.7871,7.8393,1175600.0],["2003-03-17",7.7087,8.1616,7.6738,8.1355,1262700.0],["2003-03-18",8.1877,8.2226,8.0832,8.2139,712900.0],["2003-03-19",8.301,8.3184,8.1268,8.2661,495600.0],["2003-03-20",8.2661,8.3184,8.0048,8.2835,667500.0],["2003-03-21",8.4926,8.7887,8.3794,8.7452,1315200.0],["2003-03-24",8.7452,8.7452,8.3184,8.4926,666600.0],["2003-03-25",8.4926,8.6145,8.1093,8.2313,1880000.0],["2003-03-26",8.2748,8.2748,7.9787,8.0135,1060800.0],["2003-03-27",8.1268,8.1268,7.9787,8.0135,824300.0],["2003-03-28",7.97,8.179,7.97,8.1616,830700.0],["2003-03-31",8.1006,8.3881,7.9787,8.3619,999900.0],["2003-04-01",8.2748,8.2748,8.0222,8.1355,750000.0],["2003-04-02",8.1964,8.3532,8.1616,8.2051,584200.0],["2003-04-03",8.2052,8.4403,8.0222,8.1442,1155200.0],["2003-04-04",8.301,8.3619,8.0571,8.1877,522900.0],["2003-04-07",8.4055,8.4316,8.1877,8.2139,454000.0],["2003-04-08",8.1964,8.2574,8.0745,8.0745,442100.0],["2003-04-09",8.1355,8.2313,7.9961,8.0397,471500.0],["2003-04-10",8.0397,8.0397,7.8829,7.9177,1179000.0],["2003-04-11",8.0571,8.0919,7.9787,7.9787,315600.0],["2003-04-14",8.0658,8.3358,8.0135,8.3358,676400.0],["2003-04-15",8.3271,8.3532,8.2226,8.3532,1470500.0],["2003-04-16",8.4403,8.4403,7.9613,8.0397,1075500.0],["2003-04-17",8.1703,8.8846,8.1529,8.5884,1411700.0],["2003-04-21",8.5797,8.6058,8.3532,8.3706,735900.0],["2003-04-22",8.3968,8.7887,8.3706,8.78,1359900.0],["2003-04-23",8.78,9.0239,8.6755,8.9717,1055500.0],["2003-04-24",9.0326,9.2417,8.9717,9.233,1370100.0],["2003-04-25",9.233,9.3114,9.1372,9.1459,1266200.0],["2003-04-28",9.0588,9.0675,8.4055,8.8846,2839600.0],["2003-04-29",8.9194,9.3288,8.8323,9.3288,1777700.0],["2003-04-30",9.3288,9.6772,9.2156,9.6249,1780600.0],["2003-05-01",9.6249,9.7469,9.4333,9.6511,1051200.0],["2003-05-02",9.564,9.7991,9.4943,9.773,930400.0],["2003-05-05",9.9821,10.2172,9.8427,10.2172,1521800.0],["2003-05-06",10.2172,10.2695,10.1214,10.1911,886000.0],["2003-05-07",10.104,10.2782,10.0953,10.2347,666700.0],["2003-05-08",10.0169,10.1911,10.0169,10.0343,783900.0],["2003-05-09",10.1214,10.2085,10.0256,10.1998,598900.0],["2003-05-12",10.1998,10.435,10.1214,10.374,718500.0],["2003-05-13",10.4437,10.8357,10.3653,10.7224,1334100.0],["2003-05-14",10.8008,10.8705,10.6963,10.8618,868000.0],["2003-05-15",10.8618,11.0186,10.8618,11.0186,1130800.0],["2003-05-16",11.0186,11.5325,10.975,11.5325,1303900.0],["2003-05-19",11.1841,11.2973,10.9838,11.0186,1206200.0],["2003-05-20",11.0534,11.367,11.0447,11.2189,1092900.0],["2003-05-21",11.1841,11.4193,11.1667,11.4193,699100.0],["2003-05-22",11.4193,11.4367,11.2799,11.3931,772900.0],["2003-05-23",11.3235,11.3496,11.2276,11.2799,595400.0],["2003-05-27",10.8879,11.3147,10.8879,11.2015,986100.0],["2003-05-28",11.1144,11.2973,11.1144,11.2799,641300.0],["2003-05-29",11.2363,11.2973,11.158,11.2363,639300.0],["2003-05-30",11.2364,11.3931,11.1928,11.3147,1346800.0],["2003-06-02",11.3235,11.3931,11.2276,11.2886,1014400.0],["2003-06-03",11.3235,11.6196,11.2799,11.5325,1033500.0],["2003-06-04",11.5412,11.5412,11.2364,11.4802,908400.0],["2003-06-05",11.4018,11.8287,11.3322,11.8199,1003400.0],["2003-06-06",12.0464,12.1945,11.8896,12.1945,1277900.0],["2003-06-09",12.2119,12.3077,11.8287,11.9506,736700.0],["2003-06-10",12.1771,12.2729,11.8896,12.1596,652600.0],["2003-06-11",12.1945,12.8042,12.1161,12.8042,1349500.0],["2003-06-12",12.8042,13.1526,12.7868,13.1265,1393200.0],["2003-06-13",13.1526,13.3007,13.0655,13.2397,967900.0],["2003-06-16",13.2833,13.5882,13.2397,13.5359,1546200.0],["2003-06-17",13.5359,14.0062,13.3878,13.9366,1665200.0],["2003-06-18",13.9453,13.9453,13.6056,13.6578,1627000.0],["2003-06-19",13.501,13.5359,12.8478,13.0742,1281100.0],["2003-06-20",13.2397,13.4139,13.022,13.3965,1533500.0],["2003-06-23",13.1526,13.231,12.8565,12.8913,763500.0],["2003-06-24",12.8913,13.0917,12.63,12.8129,1269400.0],["2003-06-25",12.9,13.0568,12.7258,12.7955,604800.0],["2003-06-26",12.7955,13.1613,12.7084,13.0742,1054500.0],["2003-06-27",13.1788,13.231,12.9958,13.1526,871100.0],["2003-06-30",13.2397,13.2397,13.0829,13.1526,889300.0],["2003-07-01",13.1613,13.353,13.1091,13.3268,1122900.0],["2003-07-02",13.3268,13.6927,13.3268,13.5969,1472900.0],["2003-07-03",13.5969,13.6317,13.3791,13.4488,504200.0],["2003-07-07",13.4836,13.7101,13.4662,13.6317,985600.0],["2003-07-08",13.5881,13.9801,13.5272,13.9191,1391500.0],["2003-07-09",13.9366,14.7205,13.893,14.4592,2266500.0],["2003-07-10",14.4853,14.6334,14.0324,14.3111,1633600.0],["2003-07-11",14.3721,14.9034,14.3721,14.6595,1520900.0],["2003-07-14",14.6595,14.8076,14.4592,14.5463,1586700.0],["2003-07-15",14.6682,14.7118,14.0411,14.1021,1852800.0],["2003-07-16",14.1543,14.163,13.4575,13.7536,2070900.0],["2003-07-17",13.7275,13.8059,13.6317,13.7014,1150600.0],["2003-07-18",13.7014,13.7798,13.4575,13.684,767800.0],["2003-07-21",13.7275,14.1369,13.684,14.0846,1114900.0],["2003-07-22",13.8059,14.0498,13.501,14.0324,1268400.0],["2003-07-23",14.1456,14.1456,13.9366,13.9975,1149100.0],["2003-07-24",14.0237,14.1805,13.9366,14.163,1162600.0],["2003-07-25",14.224,14.7205,14.2153,14.6595,1006900.0],["2003-07-28",15.8528,15.8528,15.2431,15.3999,2725400.0],["2003-07-29",15.3999,15.6177,15.0254,15.278,1660500.0],["2003-07-30",15.4173,15.7135,15.4173,15.5741,1596300.0],["2003-07-31",15.5741,15.6699,15.0689,15.2605,2716200.0],["2003-08-01",15.2605,15.3912,14.9383,15.2083,1128100.0],["2003-08-04",15.1212,15.1647,14.8076,14.9731,1242200.0],["2003-08-05",15.0689,15.0776,14.6857,14.7031,1444200.0],["2003-08-06",14.7728,14.7728,13.4139,13.8843,2397000.0],["2003-08-07",14.0237,14.2676,13.8843,14.1456,2204900.0],["2003-08-08",14.1543,14.3198,13.7449,13.9975,1467500.0],["2003-08-11",14.0062,14.285,13.8843,14.1543,1189000.0],["2003-08-12",14.1108,14.3459,14.0846,14.3111,1217600.0],["2003-08-13",14.3721,14.5898,14.2676,14.3982,951600.0],["2003-08-14",14.3721,14.5898,14.2414,14.5637,885100.0],["2003-08-15",14.4766,14.5202,14.2937,14.5114,315500.0],["2003-08-18",14.5289,14.6769,14.5202,14.5898,820900.0],["2003-08-19",14.7902,15.0341,14.7118,15.0166,2138800.0],["2003-08-20",14.8947,14.9383,14.6508,14.7815,1007000.0],["2003-08-21",14.8773,14.9731,14.7466,14.9121,899700.0],["2003-08-22",15.6786,15.6786,14.9992,15.0166,1761300.0],["2003-08-25",14.8076,15.0776,14.7205,14.9905,937400.0],["2003-08-26",14.8599,15.0776,14.7379,14.9992,1103100.0],["2003-08-27",15.0428,15.156,14.8424,14.9992,696100.0],["2003-08-28",14.9731,15.4086,14.886,15.3563,883900.0],["2003-08-29",15.2431,15.3389,15.1299,15.3215,388100.0],["2003-09-02",15.3215,15.8441,15.3215,15.7832,1133800.0],["2003-09-03",15.6351,15.8006,15.548,15.6525,1067800.0],["2003-09-04",15.6525,15.8703,15.5567,15.8703,914400.0],["2003-09-05",15.879,15.879,15.5218,15.5828,640700.0],["2003-09-08",15.5828,16.1403,15.5741,16.1141,1203300.0],["2003-09-09",15.8964,15.9661,15.5654,15.6873,921600.0],["2003-09-10",15.6786,15.7396,15.4522,15.4609,859400.0],["2003-09-11",15.5915,15.8528,15.5567,15.6264,590200.0],["2003-09-12",15.5393,15.6612,15.4173,15.6351,590900.0],["2003-09-15",15.7831,15.7831,15.4173,15.5915,457100.0],["2003-09-16",15.5393,15.8093,15.5393,15.7483,917500.0],["2003-09-17",15.6612,16.0445,15.6525,15.8877,665800.0],["2003-09-18",15.7657,15.8528,15.6525,15.8441,831800.0],["2003-09-19",15.8093,15.8703,15.5828,15.5828,929700.0],["2003-09-22",15.5044,15.7048,15.3302,15.6699,863100.0],["2003-09-23",15.6786,15.6786,15.156,15.4173,1130800.0],["2003-09-24",15.4173,15.4434,15.1037,15.156,732500.0],["2003-09-25",15.2692,15.3302,15.1125,15.1386,1113600.0],["2003-09-26",15.0689,15.1996,14.8773,15.1473,1591900.0],["2003-09-29",15.0253,15.6002,14.8076,15.5741,949400.0],["2003-09-30",15.6351,15.7222,15.3302,15.7222,1063600.0],["2003-10-01",15.7831,16.0445,15.6873,16.0445,896300.0],["2003-10-02",16.0532,16.2012,15.8877,16.1751,516800.0],["2003-10-03",16.2274,16.4277,16.149,16.4016,927800.0],["2003-10-06",16.4016,16.4626,16.1664,16.2971,678700.0],["2003-10-07",16.2971,16.4974,16.1403,16.4974,569400.0],["2003-10-08",16.4974,16.6368,16.4103,16.541,650800.0],["2003-10-09",16.6281,16.8981,16.6193,16.7152,628000.0],["2003-10-10",16.8023,17.0549,16.7064,16.9155,693900.0],["2003-10-13",16.8894,16.9765,16.7326,16.75,572400.0],["2003-10-14",16.7239,16.7326,16.5584,16.689,899800.0],["2003-10-15",16.5497,16.9939,16.4016,16.8545,1006200.0],["2003-10-16",16.7239,17.2726,16.7239,17.1942,689900.0],["2003-10-17",17.1594,17.2378,16.75,16.8632,674500.0],["2003-10-20",16.7239,16.8458,16.5932,16.8023,651800.0],["2003-10-21",16.6455,17.081,16.6455,17.0113,651800.0],["2003-10-22",17.0113,17.0113,16.5148,16.5148,1257500.0],["2003-10-23",16.5235,16.6193,16.3406,16.5584,1340100.0],["2003-10-24",16.4539,17.2813,16.3755,17.2117,865700.0],["2003-10-27",17.4207,17.4207,16.5845,17.1071,1455600.0],["2003-10-28",17.0723,17.2378,16.7587,16.9591,1106900.0],["2003-10-29",16.9591,17.3336,16.8894,17.1681,844400.0],["2003-10-30",17.2029,17.3249,16.8894,16.8894,859900.0],["2003-10-31",17.0549,17.6733,17.0462,17.6733,1549700.0],["2003-11-03",17.7081,17.8301,17.1333,17.2029,1168700.0],["2003-11-04",17.3075,17.412,17.1681,17.1855,716000.0],["2003-11-05",17.1942,17.2813,16.811,17.2552,1741500.0],["2003-11-06",17.29,17.351,17.02,17.2029,858300.0],["2003-11-07",17.142,17.3772,17.0287,17.3772,938100.0],["2003-11-10",17.2639,17.3249,17.1158,17.1681,751900.0],["2003-11-11",17.0549,17.1942,16.8545,17.0897,625400.0],["2003-11-12",17.0026,18.0566,17.0026,17.8475,2511000.0],["2003-11-13",17.8911,18.6837,17.8736,18.4224,2218200.0],["2003-11-14",18.3875,18.553,17.9172,18.0043,1031000.0],["2003-11-17",18.0043,18.0043,17.1681,17.7952,1756900.0],["2003-11-18",18.2308,18.283,17.7604,17.804,1052000.0],["2003-11-19",17.8562,18.4659,17.6733,18.3788,1139200.0],["2003-11-20",18.2308,18.2308,17.8388,17.9085,943100.0],["2003-11-21",18.1698,18.2308,17.7691,17.9433,2083600.0],["2003-11-24",18.2046,19.276,18.1611,19.1628,2685200.0],["2003-11-25",19.0582,19.337,18.8928,18.9015,1813000.0],["2003-11-26",18.9015,19.276,18.8144,19.2063,1590600.0],["2003-11-28",19.2934,19.7115,19.1628,19.4502,1150700.0],["2003-12-01",19.9032,19.9467,19.6506,19.6941,1866700.0],["2003-12-02",19.7289,20.208,19.6941,20.1645,1383000.0],["2003-12-03",20.208,20.2864,19.9903,20.1383,1053100.0],["2003-12-04",20.1993,20.1993,19.6418,19.7986,902800.0],["2003-12-05",19.7899,19.8683,19.276,19.4328,1008300.0],["2003-12-08",19.4763,19.8073,19.3196,19.7725,1898800.0],["2003-12-09",19.9293,20.1209,19.6331,19.6418,1057600.0],["2003-12-10",19.4676,19.5199,19.1366,19.1628,1258000.0],["2003-12-11",19.1715,19.7464,19.1628,19.7202,1028100.0],["2003-12-12",19.8596,19.938,19.5286,19.5896,735000.0],["2003-12-15",20.0077,20.0077,19.5896,19.6505,1012300.0],["2003-12-16",19.8073,19.9641,19.6854,19.8073,992900.0],["2003-12-17",19.8073,19.8073,19.546,19.5983,836900.0],["2003-12-18",19.6418,19.9815,19.6418,19.9293,945300.0],["2003-12-19",19.8683,19.8857,19.5634,19.7289,709200.0],["2003-12-22",19.7377,19.999,19.5983,19.8422,829500.0],["2003-12-23",19.8857,19.9903,19.6767,19.7464,672600.0],["2003-12-24",19.7464,19.8857,19.5373,19.7725,305700.0],["2003-12-26",19.7202,19.9206,19.6157,19.7638,186300.0],["2003-12-29",19.7289,20.2864,19.7289,20.2864,1564400.0],["2003-12-30",20.208,20.2864,19.9119,20.1732,521000.0],["2003-12-31",20.2516,20.3735,19.7899,19.9032,990500.0],["2004-01-02",20.0773,20.2428,19.9119,19.9728,837700.0],["2004-01-05",18.553,19.5112,18.1698,18.6314,3070300.0],["2004-01-06",18.553,19.0234,18.2133,18.8318,1462100.0],["2004-01-07",18.9015,18.9886,18.4659,18.6576,1149100.0],["2004-01-08",18.5269,18.5443,17.9172,18.1959,1998100.0],["2004-01-09",17.4207,17.8301,17.4207,17.743,2167100.0],["2004-01-12",17.8562,18.2917,17.6298,18.074,2286900.0],["2004-01-13",18.2917,18.6401,18.074,18.6401,1633700.0],["2004-01-14",18.7098,19.2934,18.7011,19.2412,1977600.0],["2004-01-15",19.2412,19.3718,19.067,19.3544,1120500.0],["2004-01-16",19.3544,19.7638,19.337,19.6941,1122700.0],["2004-01-20",20.9048,20.9048,20.5129,20.6522,2347100.0],["2004-01-21",20.6522,20.6522,20.0338,20.5042,1218000.0],["2004-01-22",20.4083,20.7742,20.3822,20.5826,1080500.0],["2004-01-23",20.5826,20.5913,20.3387,20.4955,988500.0],["2004-01-26",20.6087,20.9223,20.3561,20.8264,925000.0],["2004-01-27",20.7132,20.8787,20.0164,20.4693,1191500.0],["2004-01-28",20.4084,20.8003,20.2777,20.3561,1491200.0],["2004-01-29",20.3822,20.4519,20.0077,20.2951,1058800.0],["2004-01-30",20.33,20.3822,20.0164,20.3212,900500.0],["2004-02-02",20.3212,20.3212,19.2325,19.999,3121600.0],["2004-02-03",19.9467,19.9554,18.7882,18.9015,3039900.0],["2004-02-04",18.9015,19.4676,18.6227,19.3283,2630000.0],["2004-02-05",19.3283,19.3283,18.8231,18.9799,1270100.0],["2004-02-06",18.9798,19.7115,18.8318,19.546,973400.0],["2004-02-09",19.3892,19.6767,19.2499,19.4154,1111400.0],["2004-02-10",19.4676,19.5373,19.0931,19.1715,1001700.0],["2004-02-11",19.0321,19.0408,18.1611,18.884,2401300.0],["2004-02-12",19.0321,19.2063,18.9537,19.0147,963100.0],["2004-02-13",19.1628,19.2412,18.6489,18.8753,1272900.0],["2004-02-17",19.1453,19.1715,18.8405,19.0757,960600.0],["2004-02-18",19.0757,19.1366,18.7969,18.8666,977900.0],["2004-02-19",18.7098,18.8927,18.405,18.405,1174700.0],["2004-02-20",18.3963,18.8231,18.0304,18.8231,1493700.0],["2004-02-23",18.8579,18.9189,18.2917,18.6837,1034500.0],["2004-02-24",18.6837,18.6837,18.3788,18.4572,754400.0],["2004-02-25",18.5879,18.736,18.3004,18.675,443900.0],["2004-02-26",18.553,18.7795,18.344,18.6314,504200.0],["2004-02-27",18.7534,19.2499,18.6053,19.0931,1220100.0],["2004-03-01",19.0931,19.0931,18.1262,18.7272,1410200.0],["2004-03-02",18.7273,19.0495,18.614,19.0147,985300.0],["2004-03-03",18.9189,19.1453,18.8231,19.0757,598200.0],["2004-03-04",19.1628,19.1628,18.8492,19.067,530900.0],["2004-03-05",19.0757,19.9031,19.0495,19.1541,1134600.0],["2004-03-08",19.1541,19.1541,18.675,18.7534,496900.0],["2004-03-09",18.7534,18.7534,18.3876,18.3876,636100.0],["2004-03-10",18.4921,18.5966,18.1437,18.2046,565400.0],["2004-03-11",18.0043,18.1959,17.8649,17.8649,822700.0],["2004-03-12",18.1611,18.2482,18.0653,18.1437,516500.0],["2004-03-15",18.1698,18.2917,17.8562,17.8649,869400.0],["2004-03-16",17.9433,18.736,17.9346,18.736,1493800.0],["2004-03-17",18.6837,18.7969,18.1001,18.2569,1556000.0],["2004-03-18",18.2743,18.3701,18.1349,18.3266,755500.0],["2004-03-19",18.2308,18.5792,18.0914,18.3179,760500.0],["2004-03-22",18.2917,18.2917,17.5775,17.5862,1024200.0],["2004-03-23",17.7604,17.7604,16.8632,17.2465,2860000.0],["2004-03-24",17.142,17.1594,16.8023,16.8023,1299700.0],["2004-03-25",16.9503,17.1681,16.811,17.0636,1086900.0],["2004-03-26",17.0636,17.0636,16.8632,16.8632,1266900.0],["2004-03-29",17.1333,17.4642,16.9329,17.0026,1517100.0],["2004-03-30",16.9068,16.9068,16.3058,16.5932,2965200.0],["2004-03-31",16.5932,16.7152,16.3319,16.5671,3052000.0],["2004-04-01",16.6368,16.6716,16.2274,16.3145,2799700.0],["2004-04-02",16.5497,16.811,16.3667,16.4887,2143700.0],["2004-04-05",16.75,17.1158,16.7239,16.8632,2197800.0],["2004-04-06",16.811,17.0287,16.7239,16.7587,2008100.0],["2004-04-07",16.7587,16.7936,16.3493,16.6019,1417100.0],["2004-04-08",16.7761,16.959,16.4277,16.541,751400.0],["2004-04-12",16.4626,16.7848,16.3755,16.689,861900.0],["2004-04-13",16.7065,17.0287,16.6193,16.689,1229200.0],["2004-04-14",16.5061,16.5497,16.1054,16.21,1122900.0],["2004-04-15",16.1316,16.1403,15.2518,15.4783,2367600.0],["2004-04-16",15.7483,15.8441,15.5306,15.7657,1294000.0],["2004-04-19",15.6525,16.0706,15.5915,16.027,1369100.0],["2004-04-20",15.9835,16.0967,15.6264,15.6612,959300.0],["2004-04-21",15.5915,15.8877,15.5915,15.7396,826800.0],["2004-04-22",15.7744,16.0183,15.5828,15.9051,1013400.0],["2004-04-23",15.9399,16.6019,15.8267,16.5584,1990000.0],["2004-04-26",15.6786,15.8528,15.0428,15.426,3514300.0],["2004-04-27",15.4347,15.6264,15.1038,15.1996,2204700.0],["2004-04-28",15.1996,15.278,14.9644,15.0079,1430400.0],["2004-04-29",15.0079,15.0166,14.4592,14.5289,1353800.0],["2004-04-30",14.4679,14.7118,14.1195,14.1892,1772100.0],["2004-05-03",14.0933,14.8076,13.8495,14.8076,1838800.0],["2004-05-04",14.8076,14.9295,14.2501,14.2501,1598600.0],["2004-05-05",14.3459,14.5289,14.285,14.4156,1178500.0],["2004-05-06",14.4156,14.4156,13.9888,14.0237,1977600.0],["2004-05-07",13.9366,14.0585,13.7624,13.7972,1526700.0],["2004-05-10",13.562,13.6752,13.2397,13.6317,1706500.0],["2004-05-11",13.6752,13.9627,13.4923,13.5446,1170200.0],["2004-05-12",14.0672,14.0672,13.6317,14.0237,1883900.0],["2004-05-13",14.1979,14.2501,13.9366,13.954,1456500.0],["2004-05-14",14.0846,14.5027,13.9888,14.5027,2233800.0],["2004-05-17",14.3547,14.3547,13.8582,14.0759,1797300.0],["2004-05-18",14.0759,14.3198,14.0672,14.224,1454600.0],["2004-05-19",14.285,14.3111,13.9453,14.0498,1122800.0],["2004-05-20",14.0062,14.0237,13.6317,13.7362,1367400.0],["2004-05-21",13.7362,13.9104,13.6665,13.7885,983300.0],["2004-05-24",13.6317,13.8582,13.501,13.6317,1716500.0],["2004-05-25",14.2675,15.0166,14.1543,14.9644,3183500.0],["2004-05-26",15.0254,15.0254,14.4679,14.5811,1803700.0],["2004-05-27",14.6508,14.7553,14.3895,14.5898,1483300.0],["2004-05-28",14.7553,14.947,14.6769,14.8686,1482500.0],["2004-06-01",14.9557,15.156,14.7553,14.7553,1546500.0],["2004-06-02",14.9731,15.095,14.7466,14.9034,1486700.0],["2004-06-03",14.947,15.0602,14.5114,14.5289,1045700.0],["2004-06-04",14.5463,14.7205,14.3547,14.4243,918300.0],["2004-06-07",14.5114,14.886,14.4069,14.7205,902400.0],["2004-06-08",14.7727,14.7727,14.4505,14.5637,848200.0],["2004-06-09",14.5637,14.6944,14.1456,14.1543,983100.0],["2004-06-10",14.2414,14.3198,14.0846,14.1108,657400.0],["2004-06-14",14.1108,14.3198,13.9714,14.0411,884400.0],["2004-06-15",14.1369,14.1717,13.8582,13.9453,1003000.0],["2004-06-16",13.8756,14.1195,13.8495,14.0585,774300.0],["2004-06-17",14.1108,14.1979,14.0324,14.1979,1129500.0],["2004-06-18",14.2501,14.3634,14.1543,14.285,1051400.0],["2004-06-21",14.285,14.4592,14.1456,14.285,1163100.0],["2004-06-22",14.2676,14.3198,13.9453,14.1195,1035200.0],["2004-06-23",14.1282,14.2153,14.0411,14.0585,783800.0],["2004-06-24",14.015,14.2327,13.9888,14.1543,892200.0],["2004-06-25",14.1543,14.4766,14.1369,14.4766,934400.0],["2004-06-28",14.4766,14.5811,14.1892,14.2501,980600.0],["2004-06-29",14.1979,14.285,14.1717,14.1979,934900.0],["2004-06-30",14.2414,14.7205,14.1979,14.7205,1211000.0],["2004-07-01",14.5811,14.6769,14.2066,14.2937,699600.0],["2004-07-02",14.1892,14.2588,13.9801,14.0759,463300.0],["2004-07-06",14.0237,14.1021,13.9104,14.0237,1196800.0],["2004-07-07",13.9366,14.0933,13.8059,13.8233,799200.0],["2004-07-08",13.8146,13.8146,13.6143,13.6752,776000.0],["2004-07-09",13.5098,13.7624,13.5098,13.7188,959200.0],["2004-07-12",13.6317,14.0237,13.6317,14.0237,1545500.0],["2004-07-13",14.0933,15.1909,14.0324,15.0776,3364600.0],["2004-07-14",15.0776,15.2344,14.8773,15.0254,1860100.0],["2004-07-15",14.9818,15.0776,14.8076,14.9905,1413500.0],["2004-07-16",15.1125,15.3215,14.9992,15.1037,1203700.0],["2004-07-19",15.1125,15.1647,14.8076,14.9818,1522200.0],["2004-07-20",14.9818,15.4173,14.9818,15.3302,1680700.0],["2004-07-21",15.3302,15.5131,15.1821,15.2692,1467600.0],["2004-07-22",15.2431,15.2518,14.9818,15.2344,1719100.0],["2004-07-23",15.156,15.217,14.8511,14.8511,913000.0],["2004-07-26",15.5915,16.1141,15.156,15.6089,3681000.0],["2004-07-27",15.609,15.609,15.1996,15.3825,2931800.0],["2004-07-28",15.5741,15.7744,15.2431,15.7309,1489900.0],["2004-07-29",15.8093,16.1664,15.7657,16.0445,1750000.0],["2004-07-30",16.0532,16.0532,15.5306,15.7744,1183200.0],["2004-08-02",15.5828,15.6699,15.2867,15.5567,1841300.0],["2004-08-03",15.5567,15.9051,15.5393,15.6177,1306800.0],["2004-08-04",15.6786,15.6786,15.4434,15.4783,1111900.0],["2004-08-05",15.4522,15.6525,15.3738,15.4347,1029600.0],["2004-08-06",15.217,15.5131,15.0341,15.4783,1585700.0],["2004-08-09",15.4173,15.6351,15.3999,15.6002,1213800.0],["2004-08-10",15.6002,16.1403,15.5915,16.1403,1963800.0],["2004-08-11",15.9835,16.4887,15.8703,16.4626,2034800.0],["2004-08-12",16.5061,16.5497,16.0793,16.2361,1148600.0],["2004-08-13",16.3319,16.4016,16.1229,16.2622,914200.0],["2004-08-16",16.1925,16.5061,16.149,16.3842,775200.0],["2004-08-17",16.4626,16.5148,16.2361,16.2884,740300.0],["2004-08-18",16.3232,16.6629,16.1925,16.6629,549500.0],["2004-08-19",16.5497,16.5932,16.2796,16.4277,493600.0],["2004-08-20",16.4538,16.689,16.419,16.419,675100.0],["2004-08-23",16.3667,16.4016,16.0967,16.1664,1280900.0],["2004-08-24",16.3145,16.4016,16.1838,16.3058,839200.0],["2004-08-25",16.3145,16.5497,16.21,16.541,857400.0],["2004-08-26",16.4626,16.5061,16.3667,16.3842,458000.0],["2004-08-27",16.4451,16.541,16.4277,16.541,575100.0],["2004-08-30",16.5148,16.5235,16.3929,16.5061,538500.0],["2004-08-31",16.5061,16.5758,16.3058,16.5497,821300.0],["2004-09-01",16.7065,16.7936,16.3319,16.3406,1404500.0],["2004-09-02",16.4451,16.7239,16.2187,16.6977,422400.0],["2004-09-03",16.7065,16.8545,16.5671,16.7848,692500.0],["2004-09-07",16.7848,17.2465,16.7326,16.9852,1500300.0],["2004-09-08",17.0287,17.0549,16.7152,16.7413,700000.0],["2004-09-09",16.8458,17.0287,16.7936,16.9852,732600.0],["2004-09-10",16.9852,17.0113,16.8807,16.9852,503000.0],["2004-09-13",16.9852,17.1245,16.9068,17.1158,620200.0],["2004-09-14",17.1158,17.1768,16.9242,17.1768,864300.0],["2004-09-15",17.1768,17.1855,16.8981,16.9852,1305800.0],["2004-09-16",16.9939,17.1071,16.8545,17.0287,841700.0],["2004-09-17",17.0636,17.0723,16.8545,16.9416,671400.0],["2004-09-20",16.9416,16.9852,16.6803,16.7239,585100.0],["2004-09-21",16.7152,17.02,16.7064,16.9416,380400.0],["2004-09-22",16.8545,16.8807,16.6368,16.6716,527500.0],["2004-09-23",16.6019,16.6629,16.3929,16.5148,1231600.0],["2004-09-24",16.4451,16.7936,16.4451,16.7326,578800.0],["2004-09-27",16.6803,17.0026,16.5758,16.9155,806000.0],["2004-09-28",17.0636,17.3684,16.9068,17.2726,897700.0],["2004-09-29",17.3684,17.3684,17.081,17.2378,479200.0],["2004-09-30",17.29,17.5078,17.0026,17.4033,1363500.0],["2004-10-01",17.4904,17.804,17.4381,17.7691,1078100.0],["2004-10-04",17.9346,17.9695,17.743,17.7604,1009600.0],["2004-10-05",17.8649,17.8998,17.6733,17.682,967600.0],["2004-10-06",17.5949,17.8127,17.4033,17.5514,814800.0],["2004-10-07",17.4207,17.5514,17.3162,17.351,763200.0],["2004-10-08",17.3771,17.4468,16.9852,17.0636,764000.0],["2004-10-11",17.1507,17.1768,16.9329,16.9765,602100.0],["2004-10-12",16.8894,16.9939,16.6716,16.9678,658600.0],["2004-10-13",17.0287,17.1245,16.6716,16.7674,849100.0],["2004-10-14",16.9329,17.142,16.8545,16.8632,1031700.0],["2004-10-15",16.9765,16.9852,16.2535,16.6455,1477500.0],["2004-10-18",16.7239,16.7761,16.5932,16.7239,604200.0],["2004-10-19",16.5671,16.5671,14.8773,15.6961,4363900.0],["2004-10-20",15.5915,15.8615,15.3651,15.6612,1984800.0],["2004-10-21",15.6961,15.6961,15.3389,15.3825,833500.0],["2004-10-22",15.3128,15.879,15.3128,15.7744,1142600.0],["2004-10-25",15.7744,15.8441,15.6002,15.7309,710800.0],["2004-10-26",15.7832,16.3145,15.7832,16.2274,853100.0],["2004-10-27",16.2361,16.7674,16.1664,16.7326,876700.0],["2004-10-28",16.7152,16.8284,16.5322,16.6542,809300.0],["2004-10-29",16.4974,16.75,16.4016,16.6803,789800.0],["2004-11-01",17.0723,18.2917,16.8284,17.7256,3299300.0],["2004-11-02",17.7256,17.8475,16.9852,17.1507,1778800.0],["2004-11-03",18.4834,19.1018,18.1959,18.5443,2784500.0],["2004-11-04",19.0321,19.6244,18.7098,19.6244,3146500.0],["2004-11-05",19.7638,19.9815,19.4154,19.5112,1348800.0],["2004-11-08",19.5112,19.6157,19.2934,19.398,1115600.0],["2004-11-09",19.5983,20.208,19.5983,19.8683,2302200.0],["2004-11-10",19.8248,20.0251,19.4938,19.6331,1476400.0],["2004-11-11",19.5983,19.8073,19.398,19.7464,801600.0],["2004-11-12",19.6854,20.0338,19.5983,20.0338,946200.0],["2004-11-15",20.1209,20.6,19.9903,20.4955,1119600.0],["2004-11-16",20.5826,20.6348,20.1819,20.3038,866900.0],["2004-11-17",20.3909,20.6435,20.3735,20.4519,887800.0],["2004-11-18",20.539,20.6261,20.3125,20.3648,499200.0],["2004-11-19",20.3996,20.4606,19.9815,20.269,538700.0],["2004-11-22",20.0861,20.4171,19.9293,20.33,413600.0],["2004-11-23",20.2777,20.6871,20.2777,20.6348,490500.0],["2004-11-24",20.6522,20.9048,20.5564,20.8613,650900.0],["2004-11-26",20.87,21.201,20.8352,21.0703,307800.0],["2004-11-29",21.2881,21.6626,21.0094,21.5581,1347700.0],["2004-11-30",21.5146,21.7323,21.471,21.6191,1460600.0],["2004-12-01",22.6382,24.4761,22.4988,23.6312,4766700.0],["2004-12-02",23.6312,23.6486,22.8995,23.2131,1252200.0],["2004-12-03",23.2218,23.3176,22.8211,23.0127,1201500.0],["2004-12-06",23.0127,23.8925,22.8211,23.7967,2005200.0],["2004-12-07",23.9796,24.328,23.6486,23.6921,1431100.0],["2004-12-08",23.8228,24.267,23.5179,24.1103,1235400.0],["2004-12-09",24.1103,24.3019,23.8054,24.2496,1139900.0],["2004-12-10",23.5441,24.72,23.5441,24.6416,1583700.0],["2004-12-13",24.8593,25.2426,24.6503,25.1729,1543100.0],["2004-12-14",26.5666,27.0195,25.6259,26.1485,3016300.0],["2004-12-15",26.1485,26.3749,25.7565,26.131,1866600.0],["2004-12-16",26.2878,26.2878,25.4691,25.7217,1433400.0],["2004-12-17",25.3907,25.9481,25.1729,25.9133,2114600.0],["2004-12-20",25.9568,26.0701,25.4604,25.53,1112200.0],["2004-12-21",25.6433,25.9394,25.5039,25.6433,996700.0],["2004-12-22",25.6955,25.8784,25.5475,25.6258,906400.0],["2004-12-23",25.652,25.7304,25.4778,25.6433,562900.0],["2004-12-27",25.652,25.8175,25.321,25.4255,470900.0],["2004-12-28",25.5649,25.8697,25.4865,25.8262,902000.0],["2004-12-29",25.8872,26.0439,25.8088,25.8697,379200.0],["2004-12-30",25.9568,26.1223,25.8697,26.0265,701400.0],["2004-12-31",26.0265,26.0788,25.7913,25.861,507200.0],["2005-01-03",26.0091,26.0091,25.2339,25.3994,1029100.0],["2005-01-04",25.5736,25.7739,25.2861,25.3471,1659200.0],["2005-01-05",25.3907,26.0004,25.1903,25.8697,1886800.0],["2005-01-06",25.9133,26.3924,25.7913,25.8175,1638400.0],["2005-01-07",25.5997,25.7478,25.4865,25.6258,1194400.0],["2005-01-10",25.7652,26.7059,25.6171,26.6972,2274000.0],["2005-01-11",26.6275,27.2982,26.3314,27.1589,2466100.0],["2005-01-12",27.1589,27.4812,27.0021,27.4289,1568800.0],["2005-01-13",27.6902,28.4654,27.6554,28.2389,2560700.0],["2005-01-14",28.4219,29.3539,28.0996,28.9706,2508300.0],["2005-01-18",28.7616,29.0055,28.2215,28.9706,3284600.0],["2005-01-19",29.0926,29.3103,28.6135,28.6919,2099200.0],["2005-01-20",28.6483,28.657,27.6554,28.2389,1985300.0],["2005-01-21",28.5699,28.9271,28.3783,28.6222,1328400.0],["2005-01-24",28.8313,28.8313,28.1954,28.4654,1279800.0],["2005-01-25",28.6396,29.1448,28.4567,28.57,1193100.0],["2005-01-26",28.5699,29.2232,28.5351,28.7529,1226400.0],["2005-01-27",28.9184,29.502,28.8661,29.1797,936500.0],["2005-01-28",29.0926,29.5891,29.0229,29.2755,1398800.0],["2005-01-31",29.5542,29.9636,29.4845,29.8504,1084200.0],["2005-02-01",30.0681,30.5733,29.8504,30.3294,1808500.0],["2005-02-02",30.4688,30.5036,30.0507,30.1814,1170600.0],["2005-02-03",30.0507,30.103,29.6152,29.8329,1387800.0],["2005-02-04",29.7458,30.2249,29.5629,30.1814,1572100.0],["2005-02-07",28.7442,31.0088,28.2651,29.7458,5574400.0],["2005-02-08",29.5107,29.9897,29.5107,29.7807,1491600.0],["2005-02-09",29.7807,29.9462,28.6658,28.9358,1843400.0],["2005-02-10",29.0926,29.1361,28.718,28.7877,1412100.0],["2005-02-11",28.7354,29.3016,28.6919,29.11,857800.0],["2005-02-14",28.8922,29.0926,28.7964,28.8574,1194100.0],["2005-02-15",28.8313,29.0229,28.6832,28.7964,1206800.0],["2005-02-16",28.8051,29.1971,28.6919,29.1013,1489000.0],["2005-02-17",29.2668,29.5978,29.0664,29.3277,1435900.0],["2005-02-18",29.3974,29.5194,28.9706,29.0577,1042500.0],["2005-02-22",28.6135,28.8487,27.577,27.6118,1834200.0],["2005-02-23",27.786,28.3435,27.5683,28.2215,1791800.0],["2005-02-24",28.2215,28.9184,28.0473,28.8748,993200.0],["2005-02-25",28.657,29.1013,28.3957,29.0316,1005100.0],["2005-02-28",29.0316,29.2668,28.779,28.9793,993600.0],["2005-03-01",28.9358,29.8329,28.9358,29.589,1039800.0],["2005-03-02",29.4149,29.7894,29.1884,29.711,938000.0],["2005-03-03",29.7284,30.0071,29.5978,29.8329,992600.0],["2005-03-04",30.0507,30.3643,29.9462,30.3643,884700.0],["2005-03-07",30.4688,30.4775,29.9897,30.0768,1185100.0],["2005-03-08",30.0768,30.1291,29.38,29.4148,1294500.0],["2005-03-09",29.3626,29.9201,28.8661,29.049,1059800.0],["2005-03-10",29.0577,29.4323,28.9532,29.1535,828200.0],["2005-03-11",29.11,29.7894,29.1013,29.3974,891100.0],["2005-03-14",29.4845,29.7459,29.4236,29.7284,733500.0],["2005-03-15",29.7284,29.8329,29.4323,29.441,856700.0],["2005-03-16",29.4497,29.6762,29.2406,29.3974,1240500.0],["2005-03-17",29.5281,29.5368,28.9793,29.0839,989100.0],["2005-03-18",29.0142,29.171,27.2198,27.8121,2623000.0],["2005-03-21",27.9602,28.2651,27.1937,27.4899,1441100.0],["2005-03-22",27.5247,27.8644,27.0979,27.1937,1348600.0],["2005-03-23",26.915,27.1589,26.5666,26.9759,1201400.0],["2005-03-24",27.0456,27.6466,27.0282,27.394,780900.0],["2005-03-28",27.3941,28.0386,27.1763,27.2024,564600.0],["2005-03-29",27.6118,27.8818,26.6537,27.7512,2166400.0],["2005-03-30",27.6989,28.6483,27.5508,28.5961,1478700.0],["2005-03-31",28.5264,28.5264,27.7163,27.8209,1182200.0],["2005-04-01",28.0038,28.5874,28.0038,28.3696,992000.0],["2005-04-04",28.3609,28.5525,28.0909,28.2738,501600.0],["2005-04-05",28.3522,29.1361,28.3086,29.1274,1225600.0],["2005-04-06",29.2232,30.0246,29.2058,29.6152,1161300.0],["2005-04-07",29.7894,30.0768,29.4149,30.042,1040600.0],["2005-04-08",30.1378,30.1552,29.5542,29.6936,897200.0],["2005-04-11",29.6326,29.9026,29.3365,29.6239,913000.0],["2005-04-12",29.441,29.772,28.9706,29.6936,658100.0],["2005-04-13",29.6936,29.9113,29.5019,29.6674,839500.0],["2005-04-14",29.6674,29.6674,28.2128,28.5177,2044300.0],["2005-04-15",28.4393,28.6832,28.0647,28.1693,1128000.0],["2005-04-18",28.117,28.1606,26.9324,27.5073,1128600.0],["2005-04-19",27.5073,28.4829,27.5073,28.3261,983200.0],["2005-04-20",28.3261,28.6919,27.4376,27.4376,822400.0],["2005-04-21",27.6554,27.8731,27.0892,27.3244,1618500.0],["2005-04-22",27.3244,27.3244,26.6885,26.9672,1014900.0],["2005-04-25",26.9672,27.6815,26.9324,27.6292,1276000.0],["2005-04-26",27.6379,28.2215,27.4463,28.0038,1162800.0],["2005-04-27",28.1083,28.6919,27.3766,28.6048,1240100.0],["2005-04-28",28.6222,28.6222,28.0822,28.2215,1054500.0],["2005-04-29",28.2215,30.434,28.2041,30.1814,2547000.0],["2005-05-02",29.7458,30.9392,29.4584,30.2772,2841200.0],["2005-05-03",30.2249,30.2685,29.3016,29.9636,2200200.0],["2005-05-04",30.2249,30.8346,30.0855,30.5907,1945200.0],["2005-05-05",30.5907,31.1134,30.3207,30.4601,1314100.0],["2005-05-06",30.6169,30.7911,30.1639,30.5559,926500.0],["2005-05-09",30.6604,31.8799,30.3556,31.6447,1522400.0],["2005-05-10",31.6186,31.9931,31.4444,31.7928,1422200.0],["2005-05-11",31.9147,31.9583,31.0785,31.7754,1039100.0],["2005-05-12",31.8189,32.1848,31.2615,31.2615,1110600.0],["2005-05-13",31.1482,31.2614,29.5629,30.2162,1333200.0],["2005-05-16",30.0507,30.9479,30.0507,30.8956,801000.0],["2005-05-17",30.9043,31.1743,30.5211,31.1656,643400.0],["2005-05-18",31.3572,32.3067,31.2092,31.7666,1846400.0],["2005-05-19",31.7928,32.1848,31.3921,31.8276,788400.0],["2005-05-20",31.8973,31.9147,31.3834,31.6186,485800.0],["2005-05-23",31.6273,31.7579,31.2789,31.6447,656900.0],["2005-05-24",31.7057,32.0541,31.4444,31.5837,689900.0],["2005-05-25",31.5837,31.7405,31.2527,31.514,533200.0],["2005-05-26",31.7928,32.0018,31.697,31.9234,520700.0],["2005-05-27",31.9321,32.298,31.8799,32.1325,535900.0],["2005-05-31",32.1586,32.2196,31.636,31.6708,974300.0],["2005-06-01",31.8363,32.4809,31.575,32.4199,952800.0],["2005-06-02",32.446,32.6638,32.0541,32.6028,702400.0],["2005-06-03",32.6116,33.2735,32.6116,32.9077,768400.0],["2005-06-06",32.9774,33.3084,32.7509,33.2822,956000.0],["2005-06-07",33.439,33.8136,33.169,33.2474,1122800.0],["2005-06-08",33.3171,33.3606,32.4983,32.6638,522600.0],["2005-06-09",32.6899,33.5871,32.6551,33.5871,1217600.0],["2005-06-10",33.7788,34.2578,33.0297,33.23,492900.0],["2005-06-13",33.2648,33.6045,33.1255,33.5958,458800.0],["2005-06-14",33.5958,34.3972,33.5784,34.3885,806200.0],["2005-06-15",34.7281,34.7281,33.6045,33.8832,701800.0],["2005-06-16",33.9268,34.0487,33.2561,33.7439,755300.0],["2005-06-17",34.1446,34.5888,33.9007,34.3362,1381000.0],["2005-06-20",34.3362,34.4756,33.9965,34.3014,871000.0],["2005-06-21",34.2142,34.2926,33.561,33.7352,1124200.0],["2005-06-22",33.9529,34.162,33.6742,33.7961,1120700.0],["2005-06-23",33.8833,33.9181,33.439,33.5087,1255500.0],["2005-06-24",33.4042,33.5523,32.7596,32.8816,1399300.0],["2005-06-27",32.838,33.1429,32.838,32.9687,792200.0],["2005-06-28",33.0993,33.7962,33.0558,33.7003,1007800.0],["2005-06-29",33.9181,34.4756,33.8833,34.2665,1234200.0],["2005-06-30",34.824,34.8414,34.4756,34.6149,1303400.0],["2005-07-01",34.6149,34.6498,34.2404,34.2752,760100.0],["2005-07-05",34.2752,34.6498,33.831,34.5278,1660700.0],["2005-07-06",34.6672,38.9614,34.6149,36.1741,8604500.0],["2005-07-07",35.7124,36.7925,35.4947,36.6706,2822700.0],["2005-07-08",36.6183,36.6183,36.2002,36.3657,1496600.0],["2005-07-11",35.9738,36.7403,35.7996,36.1131,1195100.0],["2005-07-12",36.4528,36.5486,35.8779,36.0521,1744300.0],["2005-07-13",35.9737,36.1044,35.2943,36.0173,1766400.0],["2005-07-14",36.0173,36.8796,35.3989,35.486,1003000.0],["2005-07-15",35.486,36.1305,35.4511,35.7386,668900.0],["2005-07-18",35.7821,36.5573,35.756,36.418,1049100.0],["2005-07-19",36.5399,36.5399,35.3205,35.7908,833800.0],["2005-07-20",35.6253,35.8257,34.9808,35.2421,695200.0],["2005-07-21",33.9704,34.1097,32.4025,33.3955,4276100.0],["2005-07-22",33.3781,33.9007,33.1603,33.892,1179500.0],["2005-07-25",33.4477,33.7526,33.4303,33.5349,1034500.0],["2005-07-26",33.7526,33.8484,33.4739,33.709,1390300.0],["2005-07-27",33.7352,33.892,33.1864,33.3606,587200.0],["2005-07-28",33.3606,34.6062,33.3606,34.371,1450700.0],["2005-07-29",34.3623,34.8849,34.1881,34.7107,1346700.0],["2005-08-01",36.1915,38.6827,36.1915,37.1235,4891700.0],["2005-08-02",37.498,37.7071,36.8012,37.6026,2165500.0],["2005-08-03",38.0207,38.2384,37.681,37.9771,1331700.0],["2005-08-04",37.9771,38.0991,37.7594,37.8987,1654600.0],["2005-08-05",37.9074,37.9423,36.6183,36.6183,1193300.0],["2005-08-08",36.7141,37.0538,36.566,36.7664,1059500.0],["2005-08-09",36.9145,37.89,36.8622,37.89,1708100.0],["2005-08-10",38.3255,39.3969,38.282,38.8307,1992600.0],["2005-08-11",38.9788,39.8324,38.9788,39.754,1633700.0],["2005-08-12",39.7366,39.9369,39.3795,39.8585,1172800.0],["2005-08-15",39.005,40.0415,39.005,39.7453,1100900.0],["2005-08-16",39.7628,39.9631,39.3359,39.4927,673000.0],["2005-08-17",39.4927,39.9195,39.0224,39.8063,1177800.0],["2005-08-18",39.7192,40.0241,39.5363,39.8063,1365200.0],["2005-08-19",39.8063,40.4944,39.6495,40.1721,938600.0],["2005-08-22",40.4596,41.139,40.4334,40.6338,1020700.0],["2005-08-23",40.7209,40.9299,40.0763,40.3986,1111300.0],["2005-08-24",40.4509,41.1825,40.1547,40.5118,1503600.0],["2005-08-25",40.5641,40.9299,40.2592,40.7644,1232700.0],["2005-08-26",40.8951,40.9909,40.6076,40.8167,898200.0],["2005-08-29",40.3725,40.8515,40.1808,40.6773,904200.0],["2005-08-30",40.6599,41.4874,40.4944,41.4264,1462300.0],["2005-08-31",41.5919,41.949,41.2958,41.949,911200.0],["2005-09-01",41.949,41.949,41.2348,41.6616,1073700.0],["2005-09-02",41.5832,41.8881,41.4525,41.6616,1124200.0],["2005-09-06",41.7661,42.1407,41.618,41.801,1228500.0],["2005-09-07",41.9229,43.4646,41.8794,43.1075,1994100.0],["2005-09-08",42.942,43.5517,42.8201,42.9594,1093700.0],["2005-09-09",43.1162,43.6737,42.9159,43.5779,891500.0],["2005-09-12",43.9437,44.3444,42.3236,42.4107,1860800.0],["2005-09-13",41.8184,42.0274,41.139,41.3742,2300100.0],["2005-09-14",41.6355,41.8968,41.5135,41.618,1371400.0],["2005-09-15",41.6268,42.8898,41.6268,42.6546,1383600.0],["2005-09-16",42.9856,43.2469,42.6284,42.7852,1260100.0],["2005-09-19",42.5501,42.5501,41.6877,41.8968,823500.0],["2005-09-20",41.9142,42.071,40.6077,40.869,1910900.0],["2005-09-21",40.8951,41.4439,40.5728,41.2348,1285800.0],["2005-09-22",41.1564,41.8794,41.1564,41.2958,1132800.0],["2005-09-23",41.2871,42.7156,41.2871,41.6355,2394400.0],["2005-09-26",41.6442,42.5675,41.3829,42.1755,1247700.0],["2005-09-27",42.611,43.4385,42.0187,43.064,1914300.0],["2005-09-28",43.2817,43.4646,42.5588,42.733,1046500.0],["2005-09-29",41.9839,42.4368,41.3742,42.3236,1771200.0],["2005-09-30",42.3323,42.6023,41.618,41.7051,2161100.0],["2005-10-03",41.7052,42.341,41.0693,42.2452,2275500.0],["2005-10-04",42.2452,42.4543,41.1129,41.2348,2429000.0],["2005-10-05",41.2609,41.5135,39.7192,39.7627,2675500.0],["2005-10-06",38.9353,40.1025,38.9353,39.7192,1912300.0],["2005-10-07",39.7279,40.4247,39.4666,39.6844,1730500.0],["2005-10-10",39.815,40.1112,39.5014,39.9718,1665000.0],["2005-10-11",40.1634,40.7122,39.6756,39.8673,1247900.0],["2005-10-12",39.7192,40.0589,38.4475,38.6478,2163000.0],["2005-10-13",38.2384,38.822,37.35,38.0555,1797300.0],["2005-10-14",38.2384,39.3359,38.2036,39.092,1663100.0],["2005-10-17",38.5259,39.9631,38.5259,39.7627,875000.0],["2005-10-18",39.8498,40.1547,39.4492,39.7279,910400.0],["2005-10-19",39.8934,40.8254,39.2575,40.8167,943900.0],["2005-10-20",40.8167,40.8167,39.9631,40.0415,1150000.0],["2005-10-21",40.1547,40.9386,39.5363,40.0066,851600.0],["2005-10-24",39.8499,40.1547,39.7627,39.8934,1312500.0],["2005-10-25",39.876,39.876,38.0729,38.674,2547900.0],["2005-10-26",38.674,38.674,36.897,37.3413,2434100.0],["2005-10-27",37.5416,38.1513,36.2002,36.6793,1792400.0],["2005-10-28",37.1061,38.3691,36.7402,38.2558,2168600.0],["2005-10-31",37.6723,39.3185,37.1148,38.6652,3045300.0],["2005-11-01",38.5694,38.5694,37.4719,38.1339,1583800.0],["2005-11-02",37.019,37.89,36.5835,37.2019,1883900.0],["2005-11-03",37.289,38.2036,37.2193,37.5678,1788100.0],["2005-11-04",37.5677,37.9858,37.35,37.4284,1274800.0],["2005-11-07",37.6723,38.2907,37.5503,38.1775,1094200.0],["2005-11-08",38.1688,38.3255,37.6548,38.1078,1396900.0],["2005-11-09",38.1078,38.1078,37.2803,37.4632,1294200.0],["2005-11-10",37.4632,38.5607,37.0277,38.491,2381400.0],["2005-11-11",38.4126,38.4736,37.9684,38.3952,1356200.0],["2005-11-14",38.2123,38.7872,37.62,38.6565,871000.0],["2005-11-15",38.4823,39.1356,38.4127,38.5869,1273500.0],["2005-11-16",38.7436,38.8917,38.343,38.552,921800.0],["2005-11-17",38.552,39.3185,38.5433,39.2401,1389900.0],["2005-11-18",39.4056,40.1286,39.1879,39.2314,1564200.0],["2005-11-21",39.5014,40.538,39.2576,40.4247,1372500.0],["2005-11-22",40.4247,40.8428,40.2767,40.6251,980100.0],["2005-11-23",40.6773,40.8515,40.416,40.4944,597100.0],["2005-11-25",40.6773,40.8254,40.2941,40.6164,194700.0],["2005-11-28",40.4596,40.6948,39.5102,39.5102,676200.0],["2005-11-29",39.7279,40.3725,39.7279,39.9892,1289300.0],["2005-11-30",40.0241,40.3638,39.7976,39.9195,842200.0],["2005-12-01",40.1547,41.8358,39.937,41.6442,1291200.0],["2005-12-02",41.5484,42.0362,41.2087,41.9229,1211700.0],["2005-12-05",41.8097,42.3671,41.1825,42.2104,1453200.0],["2005-12-06",42.5065,43.3949,42.3584,42.8723,1844500.0],["2005-12-07",42.5936,42.9943,41.4787,41.7139,1584100.0],["2005-12-08",41.8532,42.8114,41.8271,42.402,932200.0],["2005-12-09",42.402,43.1859,42.2887,42.9682,712500.0],["2005-12-12",43.0727,43.0727,41.47,42.2713,1841800.0],["2005-12-13",42.28,42.4804,41.2783,41.3829,1895700.0],["2005-12-14",41.3916,42.2452,41.3306,41.9055,957100.0],["2005-12-15",41.9839,42.4542,41.6268,41.6268,1172900.0],["2005-12-16",41.7226,42.1581,41.0519,41.0867,1523900.0],["2005-12-19",40.9474,40.9561,39.7192,40.6425,1647700.0],["2005-12-20",40.7209,42.1842,40.7209,41.679,3095700.0],["2005-12-21",41.8097,42.0884,41.679,42.0884,1062500.0],["2005-12-22",43.5517,48.5166,43.5517,48.1595,7390200.0],["2005-12-23",47.9069,48.3163,47.1491,48.055,2569400.0],["2005-12-27",48.0811,48.2553,47.2885,47.4366,1478500.0],["2005-12-28",47.6543,48.2292,47.0969,47.8721,1402000.0],["2005-12-29",47.8198,48.0899,47.5498,47.9418,1256600.0],["2005-12-30",47.6892,47.7589,47.1578,47.3233,1085500.0],["2006-01-03",47.8285,48.5863,47.123,48.5863,2689400.0],["2006-01-04",48.9522,50.2065,48.9347,49.5358,2334200.0],["2006-01-05",49.649,50.4155,49.588,50.0497,1911200.0],["2006-01-06",49.9974,50.0845,49.2744,49.7187,1991700.0],["2006-01-09",49.7274,50.041,49.0915,49.9364,1874500.0],["2006-01-10",49.9451,50.3023,49.2135,49.3964,1433000.0],["2006-01-11",49.4748,50.581,49.4399,49.4487,1488800.0],["2006-01-12",49.1525,49.858,48.7867,49.5183,924400.0],["2006-01-13",49.1961,49.5096,48.5254,49.2396,1754700.0],["2006-01-17",48.8215,49.048,48.3773,48.4818,1487100.0],["2006-01-18",48.4818,50.3719,48.4818,50.2326,1492300.0],["2006-01-19",50.4504,50.7465,48.6473,49.5967,2487200.0],["2006-01-20",49.6054,49.6141,47.8024,48.0637,1865200.0],["2006-01-23",48.1421,48.325,46.4349,46.9923,1960000.0],["2006-01-24",47.0359,48.3686,47.0185,48.055,1453700.0],["2006-01-25",48.386,48.9173,48.2466,48.4905,2495600.0],["2006-01-26",47.6456,48.1508,46.5568,47.8198,3227800.0],["2006-01-27",48.1682,49.0654,47.994,48.8215,1715300.0],["2006-01-30",48.6908,49.5096,48.6908,49.1264,1406400.0],["2006-01-31",48.8215,49.109,48.1247,48.5776,1791700.0],["2006-02-01",48.6821,49.8493,48.6821,49.2657,1969500.0],["2006-02-02",49.2135,49.8755,49.1873,49.649,2174600.0],["2006-02-03",47.3756,48.2728,45.9471,47.8198,5107700.0],["2006-02-06",47.8285,47.8285,45.9384,46.853,3751500.0],["2006-02-07",46.9923,47.2536,45.4942,46.0255,2615900.0],["2006-02-08",45.2938,45.7468,43.5518,44.7102,4889800.0],["2006-02-09",44.928,45.8774,44.8148,44.8409,2442200.0],["2006-02-10",44.9019,45.3025,44.266,44.2921,1611800.0],["2006-02-13",43.604,44.2486,43.0727,43.9176,1777500.0],["2006-02-14",43.9699,45.2938,43.9699,44.9977,2083100.0],["2006-02-15",44.9628,45.2067,44.536,45.2067,1387300.0],["2006-02-16",45.4419,45.7729,45.2241,45.7729,1110800.0],["2006-02-17",45.7729,46.8791,45.4593,46.7397,1831000.0],["2006-02-21",47.3408,48.1682,46.9227,47.3495,2216600.0],["2006-02-22",47.8198,48.116,47.0359,47.0794,1260500.0],["2006-02-23",47.1404,47.3756,46.6265,47.0533,762100.0],["2006-02-24",46.853,46.9836,46.1649,46.3391,745600.0],["2006-02-27",46.2519,46.8442,46.069,46.2781,991500.0],["2006-02-28",45.9906,46.2258,44.7015,45.0064,1483000.0],["2006-03-01",44.8844,45.468,44.205,44.8148,2194800.0],["2006-03-02",44.597,44.7538,44.0657,44.3705,1281800.0],["2006-03-03",44.4228,45.1632,44.2224,44.3008,1163200.0],["2006-03-06",44.2834,44.3357,43.2382,43.3688,1169900.0],["2006-03-07",43.3775,44.1615,43.3775,43.935,1143300.0],["2006-03-08",43.9263,44.2921,43.5343,43.5605,982300.0],["2006-03-09",43.5692,43.7695,42.5065,42.6023,1000000.0],["2006-03-10",42.7678,44.0308,42.7678,43.8043,1382300.0],["2006-03-13",43.8044,43.9873,42.8114,42.942,1421800.0],["2006-03-14",42.6807,42.9159,42.2975,42.6807,1598500.0],["2006-03-15",42.7504,42.9769,42.28,42.7156,1702600.0],["2006-03-16",42.7156,44.7625,42.7156,44.0831,1980200.0],["2006-03-17",44.658,45.529,44.6405,45.0412,2058400.0],["2006-03-20",44.8757,45.4245,44.6754,45.259,1162200.0],["2006-03-21",44.8583,45.0848,44.7102,44.8409,981700.0],["2006-03-22",44.7973,44.9193,44.1528,44.806,941900.0],["2006-03-23",44.6318,44.658,43.5953,43.9785,1064600.0],["2006-03-24",43.9873,45.4158,43.9786,45.3809,1531500.0],["2006-03-27",46.1039,47.0272,45.9558,47.0272,1676000.0],["2006-03-28",47.0359,49.2919,46.7746,46.9314,3455700.0],["2006-03-29",46.853,46.8617,45.7468,45.9297,1788300.0],["2006-03-30",45.86,46.5394,45.198,45.6945,1139700.0],["2006-03-31",45.86,46.7572,45.7555,45.86,858400.0],["2006-04-03",46.0777,46.1213,45.3199,45.3461,1181600.0],["2006-04-04",45.6422,45.9297,44.5709,45.7729,1874000.0],["2006-04-05",45.5551,45.6074,44.1876,44.5012,1639800.0],["2006-04-06",44.3357,44.5621,42.9594,43.7259,1574000.0],["2006-04-07",43.8305,44.2747,42.9333,43.4037,1384600.0],["2006-04-10",43.5082,43.5082,41.9142,43.0378,1611700.0],["2006-04-11",43.1162,43.4124,40.9386,41.2,2901900.0],["2006-04-12",41.2435,42.3758,41.1303,41.6616,2144300.0],["2006-04-13",41.3742,42.071,41.2,41.6442,1053900.0],["2006-04-17",41.5048,41.949,40.7209,40.9386,997400.0],["2006-04-18",41.9403,43.0901,40.9386,41.5396,2188600.0],["2006-04-19",41.4787,41.9752,40.9386,41.4003,1793900.0],["2006-04-20",41.3742,42.4804,41.2871,42.4281,2185600.0],["2006-04-21",43.003,43.7347,42.5936,43.1946,2105500.0],["2006-04-24",43.1685,43.1772,42.5501,42.8549,1296200.0],["2006-04-25",42.7504,42.7591,41.2696,41.3742,1526000.0],["2006-04-26",41.5832,41.7748,39.9457,40.2941,2366600.0],["2006-04-27",39.7627,39.815,37.3761,37.7942,3641900.0],["2006-04-28",38.5433,39.6408,38.5085,39.3534,2891800.0],["2006-05-01",39.3534,39.8499,37.6897,39.1617,3444900.0],["2006-05-02",40.0502,40.1983,39.0311,39.3011,2242300.0],["2006-05-03",38.8482,38.8569,36.3135,36.4006,4484300.0],["2006-05-04",36.4006,37.2368,36.1218,36.2699,3722200.0],["2006-05-05",36.4528,36.5922,36.1479,36.4093,3470200.0],["2006-05-08",36.4093,36.6009,35.7821,36.235,3243700.0],["2006-05-09",35.9825,37.7245,35.9825,37.4806,3402500.0],["2006-05-10",37.6984,39.3969,37.6984,39.1966,4019900.0],["2006-05-11",39.1879,39.3098,38.4562,39.0224,2750800.0],["2006-05-12",38.674,39.3272,38.3691,39.1269,2008800.0],["2006-05-15",38.9788,39.5537,38.8133,39.3534,1356400.0],["2006-05-16",39.2663,40.9648,39.214,40.9561,2657800.0],["2006-05-17",40.6948,41.8881,40.5902,41.6093,2842200.0],["2006-05-18",41.679,42.0449,41.1912,41.7661,2095700.0],["2006-05-19",41.7661,41.9752,41.1216,41.6355,2244900.0],["2006-05-22",41.4787,42.5326,41.2261,42.2713,2084400.0],["2006-05-23",42.5936,43.7869,42.5936,43.5518,2820500.0],["2006-05-24",43.5517,44.5795,42.1842,42.7852,3057800.0],["2006-05-25",43.1424,44.1789,42.6807,43.5343,2128100.0],["2006-05-26",43.9524,43.9524,43.1162,43.3775,1613600.0],["2006-05-30",43.1162,43.665,42.9333,43.2295,1009800.0],["2006-05-31",43.3775,44.1615,43.1598,44.1005,1928300.0],["2006-06-01",44.2834,45.1283,43.8131,45.1022,1324300.0],["2006-06-02",45.2851,45.3983,44.6841,44.9018,1297600.0],["2006-06-05",44.9019,44.9193,44.3357,44.4228,1052400.0],["2006-06-06",44.4228,44.8147,43.7695,44.1353,1335500.0],["2006-06-07",44.205,45.1806,44.205,44.5621,1220000.0],["2006-06-08",44.4925,45.2851,44.1179,44.5273,1340000.0],["2006-06-09",44.4838,45.5813,44.3009,45.1719,1113100.0],["2006-06-12",45.3809,45.5377,43.3514,43.4646,1292600.0],["2006-06-13",43.3775,44.7886,43.334,44.2399,1614700.0],["2006-06-14",44.0744,44.4838,42.3846,43.0378,1914100.0],["2006-06-15",46.2868,47.8198,41.7487,43.7347,2193700.0],["2006-06-16",43.5953,44.0047,43.395,43.8218,1815700.0],["2006-06-19",44.1441,44.388,43.7956,43.9873,961400.0],["2006-06-20",43.8914,44.266,43.3688,43.5256,1135000.0],["2006-06-21",43.6388,44.2921,43.2904,44.1876,1064200.0],["2006-06-22",43.9873,45.1893,43.9873,45.1632,1425000.0],["2006-06-23",45.2851,45.9906,44.6405,45.799,1184400.0],["2006-06-26",45.7206,46.1561,45.1457,45.5813,705000.0],["2006-06-27",45.5725,45.8164,45.0935,45.5987,772000.0],["2006-06-28",46.1561,46.3391,44.4402,45.6509,1467500.0],["2006-06-29",46.0342,46.9226,45.5987,46.8268,1179900.0],["2006-06-30",47.0272,47.0272,46.5568,46.7746,1122700.0],["2006-07-03",46.8181,46.9662,46.4262,46.8878,450400.0],["2006-07-05",46.522,47.3233,46.522,47.123,1240600.0],["2006-07-06",47.2536,48.5079,47.2536,48.3773,1615400.0],["2006-07-07",48.3686,48.8302,48.0986,48.1508,1219900.0],["2006-07-10",48.2553,48.7257,47.9069,48.1247,971800.0],["2006-07-11",48.3076,49.9016,48.3076,49.2483,1755000.0],["2006-07-12",49.4922,49.8667,49.1786,49.588,1173900.0],["2006-07-13",49.3354,49.4312,48.5428,48.7431,1448300.0],["2006-07-14",48.6212,49.2832,48.116,48.6299,878600.0],["2006-07-17",48.6299,49.1873,47.8808,48.0027,958300.0],["2006-07-18",47.0446,48.7257,47.0446,48.6212,1514600.0],["2006-07-19",49.4922,50.25,49.4574,50.0148,2139000.0],["2006-07-20",50.0148,50.4503,48.8215,48.9086,1280400.0],["2006-07-21",48.9086,48.926,47.9331,48.2641,1368400.0],["2006-07-24",48.386,48.9173,48.2728,48.5079,1020200.0],["2006-07-25",48.5602,50.1193,48.0637,49.7361,1324300.0],["2006-07-26",49.9538,50.1629,49.0306,49.2135,1247700.0],["2006-07-27",47.1665,47.7327,44.6405,46.1126,2216000.0],["2006-07-28",46.4262,46.731,44.3531,44.8931,2974000.0],["2006-07-31",45.6074,48.7344,44.5447,48.717,5008700.0],["2006-08-01",48.5776,50.3023,48.4295,48.9957,2816600.0],["2006-08-02",49.9103,51.4607,49.649,51.121,3571000.0],["2006-08-03",51.0514,51.3736,50.1368,50.5723,1420400.0],["2006-08-04",50.6855,51.2953,50.5026,50.6071,1220600.0],["2006-08-07",50.52,52.0792,50.2587,51.4346,1433900.0],["2006-08-08",51.7656,52.2447,51.2256,51.3736,1258100.0],["2006-08-09",51.8788,52.3579,51.1036,51.243,1196900.0],["2006-08-10",51.2604,51.8353,51.1733,51.7133,1398900.0],["2006-08-11",51.7395,51.7395,50.1977,50.2326,1437900.0],["2006-08-14",50.7378,51.0252,50.2413,50.4242,1038600.0],["2006-08-15",50.8684,50.9642,50.5636,50.7813,923000.0],["2006-08-16",51.0426,52.1924,50.6071,52.1489,1368600.0],["2006-08-17",52.0008,52.3492,51.5653,51.5653,1007100.0],["2006-08-18",51.6175,52.3405,51.4695,52.2621,1091000.0],["2006-08-21",52.2969,53.3944,52.1053,53.2115,1675800.0],["2006-08-22",53.229,54.2045,53.2115,53.83,2281800.0],["2006-08-23",53.6383,54.0042,52.7673,53.0547,1796000.0],["2006-08-24",52.9154,53.5686,52.7412,53.4641,1013400.0],["2006-08-25",53.4903,53.4903,52.8021,53.0722,633100.0],["2006-08-28",53.1244,53.5687,52.9154,53.438,742100.0],["2006-08-29",53.5687,53.7603,53.2202,53.4728,1032500.0],["2006-08-30",53.6557,54.0042,53.4031,53.5164,848900.0],["2006-08-31",53.5687,53.6993,52.3492,53.0722,1564700.0],["2006-09-01",53.3857,53.6557,52.6541,53.5164,771700.0],["2006-09-05",53.4206,53.8909,53.3509,53.5077,819900.0],["2006-09-06",53.4728,53.9432,52.9851,53.1418,771400.0],["2006-09-07",53.1418,53.1941,52.2708,52.837,541800.0],["2006-09-08",52.837,53.9345,52.837,53.5338,1326500.0],["2006-09-11",53.5338,54.8316,53.2202,54.5442,1151300.0],["2006-09-12",54.4136,56.7044,54.4136,56.565,2338900.0],["2006-09-13",57.1399,57.7496,56.7828,57.0354,2059200.0],["2006-09-14",56.6173,57.6015,55.8856,57.288,1514000.0],["2006-09-15",57.8629,57.8629,57.4622,57.5406,1651100.0],["2006-09-18",57.7061,58.2374,56.9396,57.4361,1607400.0],["2006-09-19",57.9238,59.2304,57.6712,58.5597,1793500.0],["2006-09-20",58.5771,59.361,58.2722,59.1781,1726800.0],["2006-09-21",59.4394,59.4394,58.3855,58.8123,1851300.0],["2006-09-22",58.7078,59.0997,56.9134,57.0092,1579700.0],["2006-09-25",57.1399,58.3245,57.1399,58.2113,1319000.0],["2006-09-26",58.098,58.22,57.2793,57.7235,1259400.0],["2006-09-27",57.9238,58.0545,56.9831,57.7061,1149800.0],["2006-09-28",57.9325,58.0022,57.2357,57.5057,845600.0],["2006-09-29",57.6364,57.8019,56.2688,57.5667,1437000.0],["2006-10-02",57.7235,58.3245,57.3141,57.8193,1088500.0],["2006-10-03",58.0719,58.821,57.0354,58.5771,1639100.0],["2006-10-04",58.6206,59.2304,57.828,59.2042,1674400.0],["2006-10-05",59.0562,59.422,58.7078,59.152,1638500.0],["2006-10-06",59.152,59.2478,57.3577,57.619,1727100.0],["2006-10-09",57.8367,58.368,57.1834,57.9325,1464900.0],["2006-10-10",58.3593,58.3593,57.4186,57.7061,1816200.0],["2006-10-11",57.7061,58.0545,57.0179,57.4883,1623800.0],["2006-10-12",57.4883,57.5319,56.0598,57.105,2318500.0],["2006-10-13",56.9047,56.9657,55.3368,55.572,2244100.0],["2006-10-16",55.572,56.6347,55.4414,56.1818,2216300.0],["2006-10-17",55.8682,56.4256,55.1539,56.3385,1480500.0],["2006-10-18",56.3124,57.3925,56.3124,57.0528,1761800.0],["2006-10-19",57.2357,57.767,56.5824,56.6173,1617300.0],["2006-10-20",56.7305,58.1503,56.7218,57.9238,1867000.0],["2006-10-23",57.8367,58.429,57.3664,57.5928,845600.0],["2006-10-24",57.6015,57.8193,56.7566,57.2444,1245300.0],["2006-10-25",57.2444,57.3141,55.0233,55.3282,2149500.0],["2006-10-26",55.8943,56.0075,54.701,55.7724,1753800.0],["2006-10-27",55.7724,57.5057,55.2062,57.227,2298900.0],["2006-10-30",57.4883,58.0893,53.1506,53.6645,7092000.0],["2006-10-31",53.6993,53.83,52.2011,52.2621,3580300.0],["2006-11-01",52.5321,53.3335,50.703,50.9643,3146000.0],["2006-11-02",50.7465,52.2969,50.7029,51.5391,1774600.0],["2006-11-03",51.3824,51.3911,48.9783,49.4661,3693900.0],["2006-11-06",49.5445,51.5217,49.5445,50.9556,3509600.0],["2006-11-07",50.9643,51.452,50.372,51.0862,2184900.0],["2006-11-08",50.1716,50.1716,47.2275,48.0724,7431500.0],["2006-11-09",48.0724,48.2466,45.5116,45.9558,5772100.0],["2006-11-10",46.0778,46.6004,45.0586,45.2938,5929100.0],["2006-11-13",46.1648,47.0794,45.4419,46.853,4373700.0],["2006-11-14",47.0359,47.2537,46.5917,46.8007,2555900.0],["2006-11-15",46.3826,47.933,46.1823,47.3843,2659600.0],["2006-11-16",47.393,48.3337,47.1927,47.9766,2503000.0],["2006-11-17",47.8285,47.8982,46.3216,46.4871,2269500.0],["2006-11-20",46.9488,47.2711,45.6422,45.9123,1898800.0],["2006-11-21",45.8687,46.4697,45.5116,45.7032,1388900.0],["2006-11-22",45.7032,46.2781,45.1806,45.9645,1918800.0],["2006-11-24",45.8164,45.9471,45.4506,45.86,385600.0],["2006-11-27",45.6248,45.8774,45.1283,45.2154,1294900.0],["2006-11-28",45.2154,46.1213,45.137,45.6771,1692600.0],["2006-11-29",45.6771,45.7729,44.5708,44.9454,2349600.0],["2006-11-30",45.137,47.2188,44.6492,47.123,3243500.0],["2006-12-01",47.123,47.8372,46.0342,46.522,2553300.0],["2006-12-04",46.5917,47.1317,46.5133,46.8007,1386400.0],["2006-12-05",47.4366,47.6717,46.7136,47.4714,1596200.0],["2006-12-06",47.2014,49.0654,47.1056,48.4731,2338100.0],["2006-12-07",48.3076,49.4835,48.1334,48.3599,1810700.0],["2006-12-08",48.5776,49.588,47.6108,49.1873,2808200.0],["2006-12-11",48.9696,49.0044,47.9592,48.2466,1901500.0],["2006-12-12",48.1857,48.987,47.8111,48.2989,1888000.0],["2006-12-13",48.447,48.717,47.2972,47.393,1785500.0],["2006-12-14",47.9156,48.9086,47.7066,48.1508,2385700.0],["2006-12-15",48.1682,48.4295,47.8982,48.0027,1656700.0],["2006-12-18",47.9853,47.9853,47.2972,47.5846,1096600.0],["2006-12-19",48.0027,48.5428,47.0707,48.2379,1570500.0],["2006-12-20",48.4382,49.0044,47.8459,47.994,1807600.0],["2006-12-21",48.0724,48.5254,47.9244,48.1508,1051200.0],["2006-12-22",48.2466,48.3512,47.5759,48.0724,767100.0],["2006-12-26",47.994,48.2989,47.6892,48.0202,426500.0],["2006-12-27",48.0202,48.447,47.9418,48.447,1229100.0],["2006-12-28",48.0811,48.3337,47.9505,48.2292,1057800.0],["2006-12-29",48.0114,48.4644,48.0114,48.1769,1026200.0],["2007-01-03",48.3076,49.3703,48.2554,48.7954,2453400.0],["2007-01-04",48.6299,48.6821,47.4627,48.2118,2305600.0],["2007-01-05",47.4714,47.5063,45.8165,46.1474,3937300.0],["2007-01-08",46.5917,46.5917,45.0499,46.1736,2858200.0],["2007-01-09",46.1823,46.2084,45.0151,45.5116,2776100.0],["2007-01-10",44.4228,45.7468,44.4228,45.5638,2133400.0],["2007-01-11",45.3896,47.3146,45.3374,47.0533,1988200.0],["2007-01-12",47.0795,47.7153,46.6178,47.4888,1816000.0],["2007-01-16",47.393,47.724,46.8181,47.2101,1560900.0],["2007-01-17",47.2101,48.4295,47.123,48.4295,2300700.0],["2007-01-18",48.2553,48.2727,46.9662,47.7763,3066400.0],["2007-01-19",47.9069,47.9069,47.3059,47.4627,1068600.0],["2007-01-22",47.4453,47.8111,46.9227,46.9488,1435900.0],["2007-01-23",47.0185,47.2798,46.4958,46.9401,1599900.0],["2007-01-24",46.8965,47.1665,46.1039,46.7223,1906000.0],["2007-01-25",46.6352,47.0707,46.522,46.5917,1226800.0],["2007-01-26",46.2955,46.6788,45.5638,46.5655,2086100.0],["2007-01-29",46.5743,47.0533,46.2258,46.6091,1263400.0],["2007-01-30",46.7746,49.109,46.6004,48.6125,5087800.0],["2007-01-31",48.447,48.6734,47.4017,48.3424,2979400.0],["2007-02-01",48.3337,49.9626,48.055,49.8406,2703700.0],["2007-02-02",49.9016,50.4155,49.3964,49.9277,2584300.0],["2007-02-05",50.52,50.851,50.0584,50.3807,3416200.0],["2007-02-06",50.4765,52.4537,50.3197,52.2621,3947300.0],["2007-02-07",52.6976,53.4467,52.6192,53.168,3737100.0],["2007-02-08",53.168,53.168,51.9921,52.0792,2810100.0],["2007-02-09",52.2795,52.4102,51.7134,51.9311,1493900.0],["2007-02-12",51.9311,52.5496,51.7395,51.966,2138800.0],["2007-02-13",52.2621,52.715,52.0705,52.2708,1655100.0],["2007-02-14",52.2708,54.309,52.1576,53.9867,2282700.0],["2007-02-15",54.2045,55.3281,53.9868,54.9013,1713700.0],["2007-02-16",54.5355,54.8055,53.6906,54.2045,2049900.0],["2007-02-20",54.2132,55.2933,53.4815,55.2672,2287600.0],["2007-02-21",56.1817,56.1817,54.1784,54.3874,1293500.0],["2007-02-22",54.309,54.4571,53.7254,54.2742,1164500.0],["2007-02-23",54.0912,54.1087,51.9398,53.0112,3685200.0],["2007-02-26",53.2638,53.5512,52.4886,53.1331,2037400.0],["2007-02-27",52.1314,52.6541,50.5461,51.5827,1936000.0],["2007-02-28",51.8266,52.2795,51.2169,52.1837,1751100.0],["2007-03-01",51.391,53.6993,50.5287,52.9676,2631500.0],["2007-03-02",52.9676,52.9938,52.0008,52.0095,1783200.0],["2007-03-05",51.0514,51.2604,50.189,50.3981,2208900.0],["2007-03-06",50.6681,51.9485,50.6681,51.7656,2066000.0],["2007-03-07",51.783,52.5757,51.3911,52.2795,1930500.0],["2007-03-08",52.4363,53.5251,52.4276,53.229,2219700.0],["2007-03-09",53.3073,53.4815,51.243,51.4346,1847200.0],["2007-03-12",52.114,52.6366,51.5217,52.4363,1883900.0],["2007-03-13",52.4799,52.5321,50.8162,50.8336,1987800.0],["2007-03-14",51.2169,51.9834,50.3981,50.851,1503100.0],["2007-03-15",50.851,51.4695,50.7726,51.0775,1179200.0],["2007-03-16",51.0426,51.2952,50.4678,50.7204,1697300.0],["2007-03-19",51.304,51.6785,50.9904,51.2691,1197400.0],["2007-03-20",51.2691,51.2691,50.3807,50.5113,1743900.0],["2007-03-21",50.4329,50.5113,49.5183,50.189,2649000.0],["2007-03-22",50.2587,52.2969,50.0758,52.1663,2930100.0],["2007-03-23",52.1576,53.0112,51.9137,52.6889,1910200.0],["2007-03-26",52.6889,53.3857,52.5147,52.9067,1780900.0],["2007-03-27",52.8196,52.8283,51.182,51.783,2116700.0],["2007-03-28",51.783,51.783,50.7901,51.0601,1007500.0],["2007-03-29",51.4085,51.4085,49.7274,49.8929,1638700.0],["2007-03-30",50.0235,50.7204,49.8058,50.5375,2296500.0],["2007-04-02",50.6333,51.783,50.5113,51.4346,1747000.0],["2007-04-03",53.1331,53.8735,52.8283,53.2725,2748100.0],["2007-04-04",53.2725,53.6993,53.046,53.5251,1007900.0],["2007-04-05",53.5599,54.6487,53.5599,54.5355,1411800.0],["2007-04-09",54.7097,55.4936,54.7097,54.9362,1494000.0],["2007-04-10",54.8665,55.302,54.6923,55.0059,1182900.0],["2007-04-11",54.971,55.0929,53.8996,54.37,1187200.0],["2007-04-12",54.161,54.8752,53.978,54.309,1411600.0],["2007-04-13",54.4397,54.6923,53.7864,54.6923,1020500.0],["2007-04-16",54.8229,55.3281,54.6487,55.1191,801900.0],["2007-04-17",55.2759,55.8856,54.6662,54.9275,974300.0],["2007-04-18",54.8839,55.0581,54.0129,54.8752,944200.0],["2007-04-19",53.9606,54.91,52.8892,54.5094,1882800.0],["2007-04-20",54.7446,55.6156,54.5616,54.9013,1539400.0],["2007-04-23",55.1104,55.241,54.762,54.8317,695200.0],["2007-04-24",55.032,55.8333,55.032,55.3368,1050700.0],["2007-04-25",55.2236,56.1034,53.5774,55.8856,1633300.0],["2007-04-26",55.9204,57.0528,55.9204,56.6347,1672900.0],["2007-04-27",56.356,56.7218,55.5633,56.5563,1489100.0],["2007-04-30",58.3158,58.3158,54.492,55.0843,3690500.0],["2007-05-01",55.0842,55.0842,54.5442,54.8752,1853900.0],["2007-05-02",54.8752,56.2863,54.7358,55.9466,1337100.0],["2007-05-03",56.1817,56.3908,55.1801,55.2846,1268900.0],["2007-05-04",55.4414,56.5824,55.2759,56.1556,1701600.0],["2007-05-07",56.2689,56.5215,55.5023,55.6853,1463400.0],["2007-05-08",54.7881,55.8159,54.7358,55.363,1668100.0],["2007-05-09",55.363,56.6086,55.1888,56.2253,1185300.0],["2007-05-10",56.1121,56.5476,55.3456,55.7724,1258600.0],["2007-05-11",55.8333,56.7566,55.6591,56.0947,1048900.0],["2007-05-14",56.3734,57.4709,56.086,57.0876,1271100.0],["2007-05-15",56.9134,57.6799,56.7218,57.1922,1112600.0],["2007-05-16",57.3751,57.7148,57.0702,57.3228,740700.0],["2007-05-17",57.2793,57.6712,56.4605,56.9483,1138000.0],["2007-05-18",57.0092,57.1138,55.964,56.4953,1370100.0],["2007-05-21",56.3037,56.3559,55.6504,55.8769,1400000.0],["2007-05-22",56.0947,56.0947,55.0668,55.5633,1409000.0],["2007-05-23",55.8333,55.9553,54.971,55.1539,1085800.0],["2007-05-24",55.0668,55.3717,54.5007,55.1365,1187700.0],["2007-05-25",55.1975,55.6069,54.9449,55.2846,805200.0],["2007-05-29",55.2149,55.7201,54.7968,55.1278,890200.0],["2007-05-30",55.1365,55.6765,54.6836,54.8752,1508500.0],["2007-05-31",55.0407,55.1714,53.8038,54.0477,2232800.0],["2007-06-01",54.2481,54.9275,53.9345,54.8752,1451400.0],["2007-06-04",54.7881,55.4065,54.7271,55.3456,1274400.0],["2007-06-05",55.3369,55.6417,54.5355,55.0494,1589300.0],["2007-06-06",55.1714,55.4762,54.0303,54.3526,996400.0],["2007-06-07",54.3526,55.093,54.2045,54.5703,1708700.0],["2007-06-08",54.5791,54.9797,53.8213,54.971,1437900.0],["2007-06-11",54.971,55.3107,54.579,55.1191,863100.0],["2007-06-12",55.0494,55.2672,54.492,54.492,1093100.0],["2007-06-13",54.5006,54.5006,52.715,53.5861,3466800.0],["2007-06-14",53.4989,53.8822,52.7586,52.9676,1344500.0],["2007-06-15",53.3944,53.7777,51.9921,52.4276,3382400.0],["2007-06-18",52.9328,54.9623,52.4276,54.4832,2476300.0],["2007-06-19",54.0739,54.6662,53.6558,54.1174,1387600.0],["2007-06-20",54.7881,55.572,53.3073,53.3248,1460000.0],["2007-06-21",53.3335,53.6296,53.0112,53.5425,1008300.0],["2007-06-22",53.3073,53.5948,52.9502,53.1244,1085600.0],["2007-06-25",53.5686,54.4658,53.499,53.6819,1294400.0],["2007-06-26",53.6906,53.9693,53.2202,53.3335,1355500.0],["2007-06-27",53.0983,53.9606,52.9415,53.8474,1567500.0],["2007-06-28",53.9171,54.5268,53.6558,54.0042,1035300.0],["2007-06-29",54.0042,54.1871,52.7847,53.0547,1161600.0],["2007-07-02",53.4554,54.701,53.3944,54.6487,1207600.0],["2007-07-03",55.0842,55.6243,54.762,55.0146,856600.0],["2007-07-05",55.2062,55.2933,54.3439,54.8578,1114600.0],["2007-07-06",54.8752,55.2585,54.6749,55.032,869400.0],["2007-07-09",54.9536,55.1801,54.2742,54.4223,617900.0],["2007-07-10",54.2655,54.4048,53.2202,53.6558,2051700.0],["2007-07-11",53.6558,54.0826,53.6383,53.8996,1299700.0],["2007-07-12",54.0042,54.1087,53.6383,53.8561,1132300.0],["2007-07-13",53.6209,53.7341,53.1331,53.2028,1001900.0],["2007-07-16",53.2115,54.7446,53.1854,54.6749,1361000.0],["2007-07-17",55.7462,56.2514,54.161,54.1784,1051400.0],["2007-07-18",57.4883,59.8314,57.3228,59.5004,5988600.0],["2007-07-19",58.6468,59.3785,58.3594,58.6468,2646900.0],["2007-07-20",58.6642,59.3959,58.0284,58.2461,2215900.0],["2007-07-23",58.943,58.9517,58.1939,58.3594,1245800.0],["2007-07-24",58.0719,58.8384,56.2427,57.0615,3127500.0],["2007-07-25",56.4431,57.4186,55.7462,56.6173,2251700.0],["2007-07-26",55.7288,56.4779,54.5529,56.1556,2714300.0],["2007-07-27",55.8943,56.6782,54.9449,56.4518,2178900.0],["2007-07-30",57.6625,59.0562,55.8072,56.6869,2814000.0],["2007-07-31",57.4796,57.4883,55.6853,55.8246,1966900.0],["2007-08-01",55.5285,55.8769,54.7881,55.3368,2423100.0],["2007-08-02",55.4327,59.2304,55.2236,59.213,4587000.0],["2007-08-03",58.8123,59.213,56.7044,56.7044,2502900.0],["2007-08-06",56.7044,57.5928,56.4431,56.8438,2170100.0],["2007-08-07",56.3037,57.1051,55.4501,57.018,2560400.0],["2007-08-08",56.7567,57.7322,54.0564,54.6226,3726300.0],["2007-08-09",54.0042,54.6226,50.7813,50.8597,5158800.0],["2007-08-10",50.851,55.3543,48.778,54.2916,4568500.0],["2007-08-13",54.8665,56.6173,54.0826,54.3613,2106000.0],["2007-08-14",54.6487,55.1104,53.6209,54.0303,1229800.0],["2007-08-15",54.248,55.842,54.0826,54.3787,1390700.0],["2007-08-16",54.0042,54.6313,52.715,53.9519,1992400.0],["2007-08-17",54.8839,56.5128,53.2638,54.0739,1478300.0],["2007-08-20",54.1,55.2236,54.0913,54.7184,1083900.0],["2007-08-21",54.4571,55.3978,54.4048,54.9188,1055300.0],["2007-08-22",55.5285,56.0163,55.2236,55.7724,655800.0],["2007-08-23",55.9553,56.6173,55.633,55.9553,828800.0],["2007-08-24",55.9988,57.4622,55.9379,57.4622,1010200.0],["2007-08-27",57.227,57.4447,56.6085,56.6085,677700.0],["2007-08-28",56.6173,57.3489,55.8769,55.8769,1358900.0],["2007-08-29",56.1644,56.4953,54.9885,56.2689,1281100.0],["2007-08-30",55.9988,56.1992,55.1017,55.2498,1122500.0],["2007-08-31",55.7201,56.1556,55.3282,55.8246,899800.0],["2007-09-04",55.8072,56.8437,55.7637,56.7566,1214400.0],["2007-09-05",56.1992,56.6782,55.0581,55.5546,1406400.0],["2007-09-06",55.7811,56.0859,55.1801,55.8421,1160100.0],["2007-09-07",55.4588,55.6504,55.0059,55.3804,1198300.0],["2007-09-10",55.6591,56.2776,54.4745,55.6243,1240800.0],["2007-09-11",55.9553,56.7044,55.7027,56.0947,1043600.0],["2007-09-12",56.0685,59.8923,55.9117,58.8471,3653300.0],["2007-09-13",58.7774,59.1694,56.9744,57.0092,2097200.0],["2007-09-14",56.6434,58.0806,56.5215,57.3054,1475500.0],["2007-09-17",57.2531,57.6015,56.0947,57.3141,1452000.0],["2007-09-18",57.5406,58.8994,57.4883,58.8558,1613900.0],["2007-09-19",59.3872,59.6659,57.7148,58.0283,1638400.0],["2007-09-20",58.0371,58.551,57.3838,57.6625,1117800.0],["2007-09-21",58.3332,59.1346,57.6625,58.49,1470000.0],["2007-09-24",58.8558,59.814,58.6642,58.9604,1552200.0],["2007-09-25",58.5597,59.5701,58.4726,59.0997,1330600.0],["2007-09-26",59.4917,60.746,59.3088,60.7024,1629400.0],["2007-09-27",60.9725,62.8365,60.9289,61.9567,3385600.0],["2007-09-28",61.9306,62.1832,60.5805,60.8679,2290500.0],["2007-10-01",61.077,62.3487,60.7634,62.0351,1347200.0],["2007-10-02",60.9725,61.5735,60.4847,61.5125,1839000.0],["2007-10-03",61.678,63.1413,61.4515,63.0629,2077100.0],["2007-10-04",63.3852,63.3852,61.7999,62.0264,1308700.0],["2007-10-05",61.8435,62.6709,61.7041,62.0874,770300.0],["2007-10-08",62.1048,62.6448,62.07,62.1745,546800.0],["2007-10-09",62.7145,62.7145,61.7302,62.4096,766800.0],["2007-10-10",62.6187,63.542,62.4532,62.8016,873500.0],["2007-10-11",62.8016,63.5072,61.7477,62.0351,1004800.0],["2007-10-12",61.9654,63.3417,61.9654,63.2633,857100.0],["2007-10-15",63.5681,63.5768,62.2877,62.488,765800.0],["2007-10-16",62.5142,62.6884,61.4254,61.9741,1238000.0],["2007-10-17",62.279,62.8452,62.009,62.4619,1015000.0],["2007-10-18",62.7145,64.7005,62.6797,64.4566,1393700.0],["2007-10-19",64.082,64.7266,63.4026,63.6291,1059100.0],["2007-10-22",63.5681,65.0663,63.4462,65.0663,888100.0],["2007-10-23",65.5976,66.8519,64.744,66.3554,2284500.0],["2007-10-24",66.1551,66.1725,62.009,64.0211,3541800.0],["2007-10-25",64.5089,67.5662,63.8904,67.0087,2303000.0],["2007-10-26",67.0784,67.7927,63.15,65.8154,5852600.0],["2007-10-29",70.1096,70.9894,63.2023,64.2388,6051900.0],["2007-10-30",63.6465,66.0157,63.3678,64.6221,1809600.0],["2007-10-31",64.6221,65.5019,64.2389,65.2841,1635200.0],["2007-11-01",65.2492,65.2753,63.6813,63.8643,1536800.0],["2007-11-02",64.596,64.596,61.739,62.9149,1748100.0],["2007-11-05",62.9149,62.9323,61.7912,62.1832,1523100.0],["2007-11-06",64.0037,64.0037,61.8783,63.0629,2036400.0],["2007-11-07",63.0891,63.542,61.9567,61.9567,1358200.0],["2007-11-08",62.009,63.0455,61.4428,62.7755,904800.0],["2007-11-09",61.4776,63.2807,61.4776,62.819,1554500.0],["2007-11-12",63.542,64.1343,62.218,62.8974,1203400.0],["2007-11-13",63.5507,63.5943,62.1222,63.5507,1228000.0],["2007-11-14",64.0646,64.4566,63.2894,63.6727,1176800.0],["2007-11-15",63.6726,64.3346,61.7825,62.0787,1535600.0],["2007-11-16",62.6187,63.4897,62.2877,63.2023,1322000.0],["2007-11-19",62.9323,63.7249,62.2964,62.5142,822800.0],["2007-11-20",62.4881,63.0368,61.8696,62.6274,1024500.0],["2007-11-21",61.9915,62.6274,61.0508,61.1466,846300.0],["2007-11-23",61.4254,62.2093,61.1989,62.009,394200.0],["2007-11-26",61.5386,64.6047,61.5386,63.1762,1589800.0],["2007-11-27",63.3765,65.2144,63.272,65.0576,1661200.0],["2007-11-28",65.4147,66.0854,64.3695,65.9025,1632000.0],["2007-11-29",65.4931,66.5384,65.2144,65.7457,1045400.0],["2007-11-30",66.5732,67.2352,65.6847,67.0958,1961600.0],["2007-12-03",66.0419,67.2439,65.4234,66.9129,1841800.0],["2007-12-04",67.0871,69.3867,66.9129,68.3414,2501700.0],["2007-12-05",69.1166,69.4389,66.6777,67.122,1699200.0],["2007-12-06",67.0958,67.5836,66.8781,67.2003,1226700.0],["2007-12-07",67.5923,67.7927,66.4164,66.7648,1277500.0],["2007-12-10",66.8171,67.4704,65.9112,66.3467,1221000.0],["2007-12-11",66.3119,67.1394,64.8573,65.2318,1379800.0],["2007-12-12",66.5645,67.2874,65.8415,66.4861,1896400.0],["2007-12-13",66.2945,67.0261,66.007,66.8868,1393500.0],["2007-12-14",66.0855,67.2178,65.4322,65.7632,1728400.0],["2007-12-17",65.345,65.6151,63.8033,63.9601,1355700.0],["2007-12-18",64.4566,64.5002,63.7424,63.9253,1542000.0],["2007-12-19",64.4566,65.6935,63.6814,64.6308,1983000.0],["2007-12-20",65.4147,66.5471,65.1709,65.8938,1123600.0],["2007-12-21",66.6777,66.939,65.0924,66.8084,2053000.0],["2007-12-24",67.3833,67.3833,66.5994,67.1481,336900.0],["2007-12-26",67.1568,67.1568,66.0593,66.6342,876500.0],["2007-12-27",66.4339,66.8084,65.5802,65.859,689200.0],["2007-12-28",66.6951,66.6951,65.798,66.2335,503600.0],["2007-12-31",66.1464,66.1464,65.3276,65.5976,446000.0],["2008-01-02",66.6429,68.9337,66.6429,68.0452,2224700.0],["2008-01-03",68.3675,70.6584,67.7752,70.2228,2426800.0],["2008-01-04",69.7699,70.6496,68.7682,69.2211,1619200.0],["2008-01-07",69.7786,71.0852,68.9076,71.0416,1984500.0],["2008-01-08",71.4597,72.3569,70.9632,71.3552,2468000.0],["2008-01-09",71.4945,75.0397,71.4945,74.7261,3128500.0],["2008-01-10",74.0293,75.1703,73.6808,74.0989,2132800.0],["2008-01-11",74.0293,74.247,73.254,73.4108,1146700.0],["2008-01-14",74.1425,76.05,73.7941,75.7626,3064700.0],["2008-01-15",74.9874,76.7382,74.909,75.2748,2185600.0],["2008-01-16",75.0832,76.172,74.9787,75.2051,1922300.0],["2008-01-17",75.5797,75.9629,73.1147,73.4021,1805500.0],["2008-01-18",73.7244,75.3533,72.7924,73.4718,2881100.0],["2008-01-22",69.6915,70.7977,66.9826,69.0992,2897600.0],["2008-01-23",67.0784,68.0975,65.8241,67.8188,3986600.0],["2008-01-24",68.0278,68.0278,65.9547,67.2961,2459200.0],["2008-01-25",68.0714,70.85,67.4965,67.9059,2610600.0],["2008-01-28",68.1324,69.7177,66.8781,69.7177,1667500.0],["2008-01-29",70.2838,70.3622,69.0818,69.7089,1115900.0],["2008-01-30",69.5434,70.4929,69.1341,69.3431,1131900.0],["2008-01-31",68.3937,70.5538,67.8188,69.2647,1540000.0],["2008-02-01",70.0051,71.3639,69.526,71.2855,1567700.0],["2008-02-04",69.9354,70.9893,66.4599,68.7943,3885000.0],["2008-02-05",69.3082,69.3082,67.3833,67.8536,1883500.0],["2008-02-06",68.4459,69.5173,65.0141,65.3886,2886000.0],["2008-02-07",65.0315,65.2405,62.2442,63.542,3093800.0],["2008-02-08",63.3242,63.8295,62.1048,63.664,1625900.0],["2008-02-11",63.7685,63.7685,62.3051,63.3242,1356800.0],["2008-02-12",63.5768,63.7249,61.6344,61.8348,2186400.0],["2008-02-13",61.408,61.408,57.3925,60.8331,8155000.0],["2008-02-14",60.7286,61.0073,59.1084,59.1433,2380200.0],["2008-02-15",58.8384,60.0491,58.3593,59.9098,2112100.0],["2008-02-19",60.7112,61.2599,59.9969,60.4499,1745600.0],["2008-02-20",59.962,60.5805,59.5004,60.4237,1190700.0],["2008-02-21",61.3209,61.3209,59.7095,59.9534,1005300.0],["2008-02-22",60.084,60.5021,57.9412,59.9882,2257200.0],["2008-02-25",59.9098,60.9899,59.7965,60.2321,1824000.0],["2008-02-26",60.1014,61.5996,60.1014,61.2947,1801900.0],["2008-02-27",61.0595,63.3678,61.0595,62.61,3010500.0],["2008-02-28",62.2964,63.0106,61.4254,62.0612,1785000.0],["2008-02-29",61.5038,61.7477,59.3349,59.5178,1567000.0],["2008-03-03",59.483,59.5526,58.2025,59.5352,1434800.0],["2008-03-04",58.8732,60.1711,58.7949,59.1955,1870300.0],["2008-03-05",59.6049,59.9272,58.7426,59.7443,1265300.0],["2008-03-06",59.3436,59.4917,57.2706,57.4012,1280600.0],["2008-03-07",56.9221,57.1573,55.2585,55.3282,1683300.0],["2008-03-10",55.4588,55.5198,54.3264,54.6139,2555300.0],["2008-03-11",46.5917,46.5917,37.3239,41.2697,24031900.0],["2008-03-12",31.3921,36.1479,29.1361,35.6079,64314100.0],["2008-03-13",35.8692,40.416,35.8431,39.1791,25602300.0],["2008-03-14",39.9282,40.0415,37.62,38.3081,9622300.0],["2008-03-17",36.8274,41.2261,36.8274,39.754,7423500.0],["2008-03-18",40.0241,40.477,37.9771,38.4998,8047400.0],["2008-03-19",38.7262,41.2435,38.2559,39.9544,5843400.0],["2008-03-20",40.4944,40.5031,39.0398,39.9021,3846000.0],["2008-03-24",40.0153,41.5048,39.4666,40.9996,2918500.0],["2008-03-25",40.9387,41.7574,40.0589,41.4177,3587600.0],["2008-03-26",41.409,41.5745,40.3376,40.5989,2705900.0],["2008-03-27",40.6773,41.078,40.3725,40.6686,2756200.0],["2008-03-28",40.0763,40.5467,39.3708,39.3708,2614900.0],["2008-03-31",39.6756,40.416,39.0746,39.0746,3012800.0],["2008-04-01",39.7192,40.9386,39.153,40.9386,3073400.0],["2008-04-02",40.9386,40.9386,39.8237,40.1024,2168700.0],["2008-04-03",39.815,40.4247,38.5956,38.7088,3246700.0],["2008-04-04",38.8482,39.0833,37.9945,38.4301,2644100.0],["2008-04-07",38.4301,38.674,37.4632,37.5939,2513900.0],["2008-04-08",37.89,39.8412,37.89,39.3708,3474600.0],["2008-04-09",39.1792,39.3446,36.9145,37.2455,4546900.0],["2008-04-10",37.2367,38.6652,37.2019,38.4823,3911900.0],["2008-04-11",38.1339,38.6043,36.7141,36.7664,2704100.0],["2008-04-14",36.9406,37.4632,36.627,36.9493,2584100.0],["2008-04-15",37.1061,37.8378,36.2873,37.3326,3304300.0],["2008-04-16",37.5068,37.8116,36.5922,36.8099,2365300.0],["2008-04-17",36.749,37.3151,36.4964,36.8186,1732400.0],["2008-04-18",36.9406,38.3168,36.9406,37.89,2217700.0],["2008-04-21",37.9161,38.7262,37.62,37.6897,1973500.0],["2008-04-22",36.6793,37.2019,36.3134,36.4789,2790600.0],["2008-04-23",36.5486,38.5694,36.2089,38.4649,4313800.0],["2008-04-24",38.5085,38.9527,36.7577,37.5068,3375700.0],["2008-04-25",37.7506,39.1443,37.4284,39.092,2751900.0],["2008-04-28",39.9718,40.6077,38.6652,40.3986,5163800.0],["2008-04-29",40.2505,41.7748,39.9544,41.7574,3318200.0],["2008-04-30",41.4787,42.2452,41.2087,41.6268,3324800.0],["2008-05-01",42.0187,42.402,40.5728,41.9316,2788500.0],["2008-05-02",41.9316,42.4194,41.47,41.6093,2157400.0],["2008-05-05",41.4874,42.071,41.1738,41.6355,2837400.0],["2008-05-06",41.2261,41.9577,40.5467,41.0606,2723200.0],["2008-05-07",40.9735,41.4003,40.477,40.6599,3482900.0],["2008-05-08",40.7819,40.9996,39.5798,40.1373,2898500.0],["2008-05-09",39.8324,40.355,39.092,39.5972,3275300.0],["2008-05-12",39.5101,39.6321,38.3429,38.5955,2795200.0],["2008-05-13",38.5607,38.5607,37.228,37.7942,3831900.0],["2008-05-14",37.8029,38.5781,37.7419,38.0555,3078000.0],["2008-05-15",38.0033,38.3168,37.3674,38.0642,1964100.0],["2008-05-16",38.0468,38.613,37.6897,38.5172,2107600.0],["2008-05-19",38.6827,39.275,38.3778,38.9788,2680200.0],["2008-05-20",38.9004,41.8881,38.8917,41.8619,5746100.0],["2008-05-21",41.9316,44.4228,41.5222,43.0553,5950000.0],["2008-05-22",43.3078,43.9089,42.9333,43.5256,3463100.0],["2008-05-23",43.6476,43.8131,42.2191,42.6023,2527200.0],["2008-05-27",42.6807,43.2208,42.0449,42.8898,3011900.0],["2008-05-28",42.881,43.8218,42.4194,43.665,3085700.0],["2008-05-29",43.5779,45.1632,43.5779,44.5186,2097300.0],["2008-05-30",44.7451,44.9018,43.8218,44.4663,3410700.0],["2008-06-02",44.0134,44.1528,42.01,42.2539,4407600.0],["2008-06-03",42.3323,43.2469,41.5397,43.2469,5179000.0],["2008-06-04",43.0466,43.5431,42.8462,43.2382,2347200.0],["2008-06-05",42.9682,43.9524,42.7678,43.7782,1766400.0],["2008-06-06",43.3775,43.604,42.28,42.2887,1637900.0],["2008-06-09",42.6459,42.6459,41.2435,41.5658,2211600.0],["2008-06-10",41.3655,42.2626,41.1564,41.5832,2349600.0],["2008-06-11",41.6964,41.6964,40.538,40.6338,2436000.0],["2008-06-12",40.9212,40.9473,40.0676,40.3463,1860400.0],["2008-06-13",40.1721,41.4177,39.937,40.9299,2499700.0],["2008-06-16",40.8428,40.9474,40.1721,40.4247,1515200.0],["2008-06-17",41.0257,41.0257,39.0049,39.0833,3169400.0],["2008-06-18",39.2227,39.7105,38.6043,38.7088,2992100.0],["2008-06-19",36.9319,38.0904,35.634,37.2367,8929000.0],["2008-06-20",36.8883,37.6984,36.0696,36.5573,2877100.0],["2008-06-23",36.9057,36.9057,36.0434,36.566,2736700.0],["2008-06-24",36.5051,36.7315,35.2682,35.3292,2748900.0],["2008-06-25",35.6689,36.9057,35.2943,36.1305,2339600.0],["2008-06-26",35.7124,36.8187,34.8066,34.8675,3362700.0],["2008-06-27",35.3205,36.4964,35.3205,35.9476,3171500.0],["2008-06-30",35.9912,36.1131,34.5365,34.6411,2893800.0],["2008-07-01",34.6149,35.094,34.0313,34.9024,2542700.0],["2008-07-02",35.7473,36.8448,34.6585,34.7891,4034000.0],["2008-07-03",34.9372,34.9372,32.4635,33.5435,2537800.0],["2008-07-07",33.4042,34.3362,33.0296,33.6655,2588100.0],["2008-07-08",33.439,34.2317,33.1429,34.223,2798100.0],["2008-07-09",34.371,34.9372,33.6481,33.6568,2154200.0],["2008-07-10",32.237,33.6481,32.028,33.108,4305500.0],["2008-07-11",32.0454,32.8816,31.4008,32.4635,2969900.0],["2008-07-14",32.3589,33.4042,32.3589,33.0383,1979000.0],["2008-07-15",32.7161,33.7091,31.6447,33.3781,3032400.0],["2008-07-16",33.3084,33.6916,32.4809,32.5593,2511600.0],["2008-07-17",32.6725,33.9268,32.2544,33.8658,2885000.0],["2008-07-18",33.7178,34.0662,33.1777,33.6742,1484900.0],["2008-07-21",33.5784,33.9617,33.1777,33.5261,1298500.0],["2008-07-22",33.4042,35.7995,33.4042,35.364,3672300.0],["2008-07-23",36.5748,38.4039,36.5748,38.2036,5067600.0],["2008-07-24",38.2907,38.2907,37.019,37.1584,2936000.0],["2008-07-25",37.4545,38.2907,37.1148,37.3761,2508100.0],["2008-07-28",36.9232,38.1252,36.6706,36.7315,1171400.0],["2008-07-29",36.7925,37.6461,36.5138,37.4893,1727800.0],["2008-07-30",37.6287,38.5346,36.8186,37.6723,1731800.0],["2008-07-31",37.4981,38.7262,37.3326,38.2471,2325600.0],["2008-08-01",38.3952,39.1443,37.2019,38.883,3359100.0],["2008-08-04",40.9386,41.7139,39.7802,40.7732,8341300.0],["2008-08-05",40.5293,42.8027,40.1809,42.6807,4019500.0],["2008-08-06",42.5065,42.6807,41.8619,42.5065,2850500.0],["2008-08-07",42.6459,42.8027,41.2609,41.4874,2282300.0],["2008-08-08",41.679,43.1249,41.5222,42.7504,2540400.0],["2008-08-11",42.7939,43.604,42.0361,43.5779,1983400.0],["2008-08-12",43.665,44.7625,42.6807,43.4472,2926200.0],["2008-08-13",42.7156,43.1772,42.1146,42.3672,1958400.0],["2008-08-14",42.3062,42.8811,41.8707,42.6807,2512400.0],["2008-08-15",42.733,43.7608,42.733,43.5518,2967300.0],["2008-08-18",43.7608,44.1353,42.28,42.5849,2268600.0],["2008-08-19",42.6023,43.1946,40.6686,41.1564,2879000.0],["2008-08-20",41.3132,41.5919,40.1199,40.7035,1967600.0],["2008-08-21",40.3725,41.4613,40.2854,41.2435,2135200.0],["2008-08-22",41.4264,41.8706,40.9822,41.5832,1181600.0],["2008-08-25",41.4874,41.4874,39.6321,39.7976,1856000.0],["2008-08-26",39.9021,40.3463,39.3185,39.7627,1460100.0],["2008-08-27",39.3708,40.4334,38.6652,39.7976,1598600.0],["2008-08-28",39.8411,40.4857,39.6147,40.1199,1326400.0],["2008-08-29",39.9457,40.9386,39.8324,40.416,1261700.0],["2008-09-02",40.7557,41.7313,39.3359,39.5798,2280200.0],["2008-09-03",39.5798,39.9544,38.7872,39.7366,1471800.0],["2008-09-04",39.4231,39.6669,37.6897,37.9249,2429600.0],["2008-09-05",37.8116,37.8552,36.6967,37.7681,2073300.0],["2008-09-08",38.761,39.153,38.0032,39.0746,1881400.0],["2008-09-09",39.1792,40.2244,38.0991,38.2733,2844100.0],["2008-09-10",38.0904,40.7296,37.9771,39.8237,3572600.0],["2008-09-11",39.3011,42.1842,39.0049,42.1842,3608500.0],["2008-09-12",41.6181,42.3062,40.7296,41.5658,1962800.0],["2008-09-15",41.139,41.139,39.7279,39.8498,2484000.0],["2008-09-16",39.1443,39.6147,37.5852,39.153,3166500.0],["2008-09-17",38.4214,39.1792,36.8186,36.897,2788100.0],["2008-09-18",37.0451,37.6113,34.101,36.6183,4677400.0],["2008-09-19",40.8428,41.1477,36.9493,37.6723,4329900.0],["2008-09-22",38.5433,38.5433,35.7908,36.0434,1719000.0],["2008-09-23",36.566,37.019,35.5121,36.0608,1027000.0],["2008-09-24",35.7473,36.6183,35.1376,35.7211,928900.0],["2008-09-25",36.2786,36.7228,35.1811,36.5486,1484700.0],["2008-09-26",36.1479,38.1687,35.6166,37.1932,1282900.0],["2008-09-29",37.1845,37.3848,34.6846,35.4511,1681500.0],["2008-09-30",35.5818,36.688,34.3362,35.8866,2253800.0],["2008-10-01",35.4163,36.4093,34.7979,35.9389,1279400.0],["2008-10-02",36.3222,36.3222,34.3101,34.4494,1275400.0],["2008-10-03",35.1114,35.4947,34.0923,34.2404,1581900.0],["2008-10-06",34.1707,34.1707,29.7197,31.5663,2080900.0],["2008-10-07",31.8015,33.0993,29.0752,30.5559,2887100.0],["2008-10-08",30.2162,32.0105,29.6849,31.2702,2185100.0],["2008-10-09",31.2876,31.6795,27.9689,28.1693,3768100.0],["2008-10-10",27.0282,29.1448,25.2687,27.3244,4044800.0],["2008-10-13",28.1257,31.0872,28.1257,31.0872,2287500.0],["2008-10-14",32.237,33.8833,31.7492,33.7613,3615500.0],["2008-10-15",33.2997,33.6568,31.0611,31.0698,1966400.0],["2008-10-16",31.6186,32.6203,28.1606,31.2005,2670000.0],["2008-10-17",30.6778,32.6115,29.9375,31.183,2307200.0],["2008-10-20",31.8363,33.1516,31.0959,33.1255,1540700.0],["2008-10-21",32.7335,33.892,32.2718,32.6812,1441900.0],["2008-10-22",30.1378,31.3747,29.1187,29.8504,3141200.0],["2008-10-23",29.9026,31.8189,29.3539,31.1482,2538100.0],["2008-10-24",29.0229,31.636,28.4915,31.5924,2863400.0],["2008-10-27",30.7301,31.3573,26.793,26.8279,6140700.0],["2008-10-28",28.0735,28.2128,24.6154,27.8034,5389500.0],["2008-10-29",27.8383,27.9254,25.9656,26.4882,3671900.0],["2008-10-30",27.6031,27.8731,25.0248,25.8523,4803400.0],["2008-10-31",25.7217,26.0439,21.7846,25.7739,11255700.0],["2008-11-03",26.2356,29.319,25.8349,29.0403,4658700.0],["2008-11-04",30.0507,30.0594,27.5073,29.2319,4742000.0],["2008-11-05",28.9793,32.4635,28.5699,31.366,8481800.0],["2008-11-06",31.1221,31.8625,29.8504,30.4253,5170700.0],["2008-11-07",30.7214,31.4444,30.0943,30.9914,3330800.0],["2008-11-10",31.4095,31.6621,30.1204,30.6779,3244300.0],["2008-11-11",30.4862,30.6082,29.0055,29.8417,2230700.0],["2008-11-12",29.6239,29.9723,28.3086,28.4828,3050400.0],["2008-11-13",28.7093,29.3887,25.8785,27.4028,5916000.0],["2008-11-14",26.6537,27.8557,26.2356,26.6798,3027200.0],["2008-11-17",26.6537,26.9324,25.3645,25.4516,3141600.0],["2008-11-18",25.4691,26.3924,25.26,26.2965,2470300.0],["2008-11-19",25.5213,26.5666,24.2932,24.2932,2760900.0],["2008-11-20",23.2305,24.5893,21.9065,22.1853,3660600.0],["2008-11-21",22.5598,22.9779,19.4502,21.3926,6032900.0],["2008-11-24",21.6975,23.6747,21.4013,23.0302,3895400.0],["2008-11-25",23.3437,24.6503,23.3437,24.4499,3989600.0],["2008-11-26",24.0667,25.6955,23.788,25.4952,2725200.0],["2008-11-28",24.7374,26.462,24.7374,26.3314,1331600.0],["2008-12-01",25.9046,26.0962,25.0771,25.0771,3753200.0],["2008-12-02",25.3994,25.6607,23.4221,24.4935,3028000.0],["2008-12-03",24.1886,25.3558,23.727,25.1642,2359500.0],["2008-12-04",24.8593,25.6084,23.9186,24.1625,2104700.0],["2008-12-05",23.8925,26.0614,23.4483,25.7739,2306200.0],["2008-12-08",26.131,26.7146,25.5649,26.4098,2309500.0],["2008-12-09",26.462,27.6466,25.5126,26.0875,1841400.0],["2008-12-10",26.2094,27.0892,25.4516,26.1572,1749600.0],["2008-12-11",25.983,27.9515,25.8959,27.0631,2494300.0],["2008-12-12",26.4185,27.8557,26.3314,27.6989,1649900.0],["2008-12-15",27.6554,28.6048,27.455,28.2389,2178600.0],["2008-12-16",28.1431,29.9462,28.1431,29.8939,2556100.0],["2008-12-17",29.1448,30.3207,28.4567,29.711,2826500.0],["2008-12-18",29.38,30.9304,29.0926,30.3904,3423100.0],["2008-12-19",30.7214,32.0802,29.9113,31.4879,4058300.0],["2008-12-22",31.4705,31.8712,29.2145,29.8939,3566900.0],["2008-12-23",30.1378,30.913,29.9723,30.2772,2118000.0],["2008-12-24",30.4688,30.8172,29.8591,30.3817,354400.0],["2008-12-26",30.6082,31.035,30.3991,30.7562,543200.0],["2008-12-29",30.6953,31.0176,29.8417,30.5472,1593200.0],["2008-12-30",30.7214,33.0993,30.6604,32.9164,2022000.0],["2008-12-31",33.0993,33.0993,31.2789,32.4722,1804100.0],["2009-01-02",32.5593,32.8816,31.6011,32.4635,2065500.0],["2009-01-05",32.3502,33.6132,31.7231,33.2039,2023400.0],["2009-01-06",33.4739,33.7962,32.0367,33.0732,1971000.0],["2009-01-07",32.6551,32.8032,31.8102,31.9583,1635000.0],["2009-01-08",31.8015,32.2805,31.1308,31.9234,1884100.0],["2009-01-09",31.9234,32.4983,31.2005,32.1325,1591500.0],["2009-01-12",32.2196,32.2196,30.4775,30.6866,2125800.0],["2009-01-13",30.7214,31.2614,29.441,29.92,3429400.0],["2009-01-14",29.4758,29.7807,28.1257,28.2564,2667000.0],["2009-01-15",28.2215,28.2564,26.5579,27.5683,4938200.0],["2009-01-16",28.2564,29.4061,27.7425,28.988,2932200.0],["2009-01-20",28.8661,29.4323,27.6815,27.847,2833400.0],["2009-01-21",28.1954,29.441,27.8209,29.4061,2556600.0],["2009-01-22",28.8487,31.096,28.8487,30.7562,4284300.0],["2009-01-23",30.2597,32.4896,29.7284,32.3589,3270800.0],["2009-01-26",32.5419,33.4565,31.7144,32.1238,2580100.0],["2009-01-27",32.2806,34.1097,32.2631,33.9094,3127200.0],["2009-01-28",34.554,36.8274,34.554,36.0347,3764400.0],["2009-01-29",35.8344,35.8779,34.0923,34.5714,3503100.0],["2009-01-30",34.7891,34.8501,32.7422,33.0383,3027500.0],["2009-02-02",31.9844,36.1915,31.4095,34.9546,7410400.0],["2009-02-03",35.2334,37.6548,34.7717,37.0538,4455900.0],["2009-02-04",37.0712,37.4719,35.9302,36.5312,3563600.0],["2009-02-05",36.5748,38.9875,36.5748,38.9091,3677600.0],["2009-02-06",38.5346,39.606,38.4736,38.8046,2983900.0],["2009-02-09",38.6304,40.0676,38.6304,39.8934,2652300.0],["2009-02-10",39.7105,40.0763,37.7942,37.9423,3117700.0],["2009-02-11",37.5939,38.5172,36.9841,37.8987,2529400.0],["2009-02-12",37.4458,38.3865,36.5225,38.282,2249800.0],["2009-02-13",38.1078,38.3168,36.9232,37.2367,2230400.0],["2009-02-17",36.1828,37.019,35.4947,36.6096,2358000.0],["2009-02-18",36.6619,36.9493,35.0679,36.2873,2380400.0],["2009-02-19",36.4702,37.4022,35.4685,35.6515,2385500.0],["2009-02-20",35.6166,35.7298,34.2839,35.3118,2790500.0],["2009-02-23",32.0018,32.1063,26.2965,26.854,14971300.0],["2009-02-24",26.976,28.0735,26.3924,27.3157,5090400.0],["2009-02-25",27.2982,27.4376,25.4429,25.5736,5753700.0],["2009-02-26",25.1381,25.1381,20.0686,20.5913,14650000.0],["2009-02-27",20.6174,22.2114,19.7289,20.6174,7998800.0],["2009-03-02",19.7202,19.877,17.2116,17.4207,10079700.0],["2009-03-03",17.9782,18.614,16.2448,17.4468,10382700.0],["2009-03-04",18.0304,18.9102,17.5078,18.283,5598200.0],["2009-03-05",17.9869,17.9869,16.1751,16.3493,6227000.0],["2009-03-06",16.7413,17.2813,16.2013,17.02,5648700.0],["2009-03-09",16.8981,18.1349,16.2535,17.3946,5687800.0],["2009-03-10",17.8388,19.1279,17.6733,18.8231,5383700.0],["2009-03-11",19.1279,19.607,17.9607,18.1001,5394600.0],["2009-03-12",18.2221,20.208,17.8562,20.0861,5114500.0],["2009-03-13",20.3909,23.3002,20.0861,21.6278,12330500.0],["2009-03-16",21.7759,22.0982,20.9048,20.9832,4229600.0],["2009-03-17",20.9048,21.9501,20.4171,21.7584,3817500.0],["2009-03-18",21.9762,23.9186,21.741,22.9605,4994900.0],["2009-03-19",23.2915,24.0231,22.072,22.2027,3476700.0],["2009-03-20",22.4292,22.4292,21.0094,21.2794,3389600.0],["2009-03-23",21.741,22.2549,21.0268,22.2375,3626900.0],["2009-03-24",21.7933,22.2811,21.0442,21.4275,3751400.0],["2009-03-25",21.3839,22.3072,21.3839,21.9849,2813200.0],["2009-03-26",22.133,23.6138,21.9849,23.1521,3586000.0],["2009-03-27",22.8995,22.8995,21.6888,21.8281,2971100.0],["2009-03-30",20.8439,22.3333,20.4606,21.8978,3947500.0],["2009-03-31",21.924,23.4221,21.924,22.7166,3367800.0],["2009-04-01",22.5772,23.004,21.5581,22.5685,3647600.0],["2009-04-02",23.065,23.8838,22.9169,23.5179,2723100.0],["2009-04-03",23.5005,23.8925,21.7149,22.1765,6452700.0],["2009-04-06",22.133,23.2392,21.7062,22.9169,4378300.0],["2009-04-07",22.5772,24.72,21.4623,24.3193,9293300.0],["2009-04-08",24.5806,25.1294,23.2392,23.8751,4318300.0],["2009-04-09",24.3454,25.199,23.936,25.1555,3810700.0],["2009-04-13",25.983,26.1136,25.382,25.8349,3224600.0],["2009-04-14",25.0684,25.922,24.9377,25.321,2953800.0],["2009-04-15",25.0945,26.2182,24.5283,25.7826,5272600.0],["2009-04-16",25.53,26.0265,24.267,24.9203,4678500.0],["2009-04-17",24.7113,25.6607,24.1277,25.2165,5431200.0],["2009-04-20",24.868,25.5823,24.4674,24.929,3609500.0],["2009-04-21",24.8942,25.8697,23.9099,24.5806,3335900.0],["2009-04-22",24.4151,25.5562,24.3019,24.8593,3050900.0],["2009-04-23",24.4935,25.321,23.3873,23.9186,4414400.0],["2009-04-24",24.0144,24.6938,23.457,23.8315,3397700.0],["2009-04-27",25.1729,25.9568,24.4064,25.4778,10919700.0],["2009-04-28",25.3036,26.4185,25.0248,25.2513,5665900.0],["2009-04-29",25.4691,25.7739,24.6067,25.1119,4084400.0],["2009-04-30",25.4168,25.6346,24.7461,25.0684,3187600.0],["2009-05-01",25.1119,25.3558,24.5196,25.1903,3470700.0],["2009-05-04",25.4255,25.4516,24.5719,25.1381,2418200.0],["2009-05-05",25.0771,26.3575,25.0597,25.8175,3992800.0],["2009-05-06",25.9046,26.2443,25.4081,25.9307,3119000.0],["2009-05-07",26.0962,28.0038,25.9656,27.0369,5008200.0],["2009-05-08",27.394,28.6396,27.3069,28.4132,3242600.0],["2009-05-11",27.7686,28.2999,26.7495,27.0718,2319400.0],["2009-05-12",26.9847,27.6641,26.1049,27.0543,3149000.0],["2009-05-13",26.6362,27.7425,26.2878,26.7146,2764500.0],["2009-05-14",26.6885,28.0386,26.3227,27.6902,2244000.0],["2009-05-15",27.8992,28.8313,27.2982,27.5073,3026200.0],["2009-05-18",27.7076,27.7076,26.2704,27.3679,3223400.0],["2009-05-19",27.1066,27.8557,26.854,27.1153,1569700.0],["2009-05-20",27.2198,28.0735,27.0456,27.2286,1932000.0],["2009-05-21",27.0631,27.9254,26.462,26.793,1815000.0],["2009-05-22",26.793,27.1763,26.2878,26.5056,1170600.0],["2009-05-26",26.462,27.2634,25.7478,27.1153,2444800.0],["2009-05-27",27.0543,27.7425,26.8976,27.1502,1626700.0],["2009-05-28",27.1937,28.0822,27.1066,27.3157,1582500.0],["2009-05-29",27.3418,27.516,26.7669,27.2895,1584900.0],["2009-06-01",27.4724,28.178,27.3157,28.0038,1804500.0],["2009-06-02",27.9776,28.6658,27.5421,27.9951,1858100.0],["2009-06-03",27.0108,27.6554,26.6101,27.0021,3207500.0],["2009-06-04",27.3157,27.5857,26.645,27.0108,2257100.0],["2009-06-05",27.394,27.5073,26.1746,26.9672,1846500.0],["2009-06-08",26.8714,26.9585,25.6955,26.0527,2970600.0],["2009-06-09",26.3488,26.3488,25.3036,25.4342,2516100.0],["2009-06-10",25.6084,25.8784,25.2687,25.652,3004700.0],["2009-06-11",25.1294,25.8697,24.6416,25.3471,3107600.0],["2009-06-12",25.1729,25.8088,24.7722,25.6171,1926100.0],["2009-06-15",25.4081,25.4429,24.4935,24.5632,2521800.0],["2009-06-16",24.5632,25.7652,24.1712,24.6329,3324800.0],["2009-06-17",24.6503,25.3123,24.4499,24.6851,2225200.0],["2009-06-18",24.7897,26.793,24.72,26.6885,5281200.0],["2009-06-19",27.307,28.4219,26.9063,27.516,4752800.0],["2009-06-22",27.1153,27.185,25.713,25.9046,2390300.0],["2009-06-23",26.0527,26.4533,25.3994,25.9656,1907800.0],["2009-06-24",26.1311,26.7321,25.7565,26.5753,2303000.0],["2009-06-25",26.5056,28.3261,26.3227,27.4812,3474400.0],["2009-06-26",27.516,27.7686,26.9411,27.6205,2360100.0],["2009-06-29",27.6118,27.7686,26.9411,27.3418,2321500.0],["2009-06-30",27.3244,28.2564,27.2286,28.0996,3735300.0],["2009-07-01",28.1344,28.9097,27.847,28.3261,2559400.0],["2009-07-02",27.8992,28.0735,27.0195,27.1589,2100100.0],["2009-07-06",26.9934,27.4986,26.5666,26.9498,1793700.0],["2009-07-07",26.8453,28.779,26.6972,27.8557,5833800.0],["2009-07-08",27.9341,27.9341,26.4359,26.854,3525900.0],["2009-07-09",27.0456,27.8209,26.253,27.185,3175900.0],["2009-07-10",27.0021,27.8818,26.3749,26.4446,3167900.0],["2009-07-13",26.4708,27.0456,26.0875,26.645,2636900.0],["2009-07-14",24.8158,25.9568,24.3541,24.6329,7978200.0],["2009-07-15",24.7635,25.3994,23.9883,24.8419,5304000.0],["2009-07-16",24.7984,25.861,24.7113,25.5736,3312300.0],["2009-07-17",25.6258,25.8436,25.1119,25.2426,2185100.0],["2009-07-20",25.3733,25.4081,24.7374,25.3036,1991800.0],["2009-07-21",25.652,25.8262,25.2339,25.6433,2067200.0],["2009-07-22",25.5475,26.0788,25.4604,25.591,1943800.0],["2009-07-23",25.591,26.7147,25.1903,26.6275,2505100.0],["2009-07-24",26.5666,27.5073,26.4795,27.4637,2013600.0],["2009-07-27",26.9498,27.7425,26.7495,27.0456,2203700.0],["2009-07-28",27.2286,29.1623,26.8192,28.718,3305700.0],["2009-07-29",28.5351,29.5194,28.2041,28.5264,3206900.0],["2009-07-30",29.0664,29.9897,28.7006,28.8226,2410100.0],["2009-07-31",28.7703,29.2929,28.4654,28.6135,2958500.0],["2009-08-03",30.2075,30.2075,28.1693,29.4061,5114500.0],["2009-08-04",29.2407,29.8504,28.9184,29.1797,1734800.0],["2009-08-05",29.2406,29.2406,28.2564,28.5003,1872000.0],["2009-08-06",28.5612,28.7093,27.8034,28.6483,2555800.0],["2009-08-07",28.9009,29.319,28.6571,29.1797,1824400.0],["2009-08-10",29.0577,30.312,28.9619,29.9636,2331800.0],["2009-08-11",29.7894,30.4253,29.5542,29.7284,2371300.0],["2009-08-12",29.7284,30.0072,29.3713,29.441,1793600.0],["2009-08-13",29.6413,30.4688,29.3452,30.4078,1918200.0],["2009-08-14",30.4252,30.4862,29.6674,30.2162,1618000.0],["2009-08-17",29.5368,32.0976,29.5368,30.9479,4586400.0],["2009-08-18",30.9566,30.9566,30.1726,30.4862,2387500.0],["2009-08-19",30.1901,30.4688,29.9375,30.4165,2214200.0],["2009-08-20",30.5298,31.5489,30.5298,31.0698,1786000.0],["2009-08-21",31.5402,31.6534,30.9914,31.4008,1399900.0],["2009-08-24",31.7841,32.4461,31.4966,32.1673,2112200.0],["2009-08-25",32.3241,32.7422,32.0018,32.3676,2025700.0],["2009-08-26",32.298,32.3502,31.4357,31.4879,2206400.0],["2009-08-27",31.2963,32.3764,31.244,32.2457,1983300.0],["2009-08-28",32.5593,32.5593,31.2005,31.5576,1516100.0],["2009-08-31",31.2527,32.2283,30.8608,31.0959,1517300.0],["2009-09-01",31.0524,31.6883,30.5559,30.765,1941300.0],["2009-09-02",31.0089,32.568,30.7911,32.3154,3198100.0],["2009-09-03",32.237,33.0471,31.9321,32.3502,2337700.0],["2009-09-04",32.507,33.2561,32.3502,32.9164,1424000.0],["2009-09-08",33.2648,33.2648,31.7405,31.9409,4079700.0],["2009-09-09",32.0367,33.2648,31.9757,33.1603,3422900.0],["2009-09-10",32.9861,34.493,32.9251,34.4407,3471900.0],["2009-09-11",34.6672,34.7543,34.1794,34.3972,2135200.0],["2009-09-14",34.4494,34.7108,33.5697,34.3623,2433900.0],["2009-09-15",34.101,34.2578,33.5,33.7787,2674400.0],["2009-09-16",33.9529,35.486,33.6916,35.425,3004100.0],["2009-09-17",35.5208,35.7124,34.6236,35.0243,1808700.0],["2009-09-18",35.0592,35.425,34.5017,34.7456,1772700.0],["2009-09-21",33.892,35.0505,33.8746,34.6236,2086100.0],["2009-09-22",34.5714,34.6672,33.7787,34.4146,1865700.0],["2009-09-23",34.4059,34.6236,33.8136,33.9878,2187700.0],["2009-09-24",34.0139,34.4233,32.9774,33.2648,2170600.0],["2009-09-25",33.0993,33.622,32.3677,32.7509,2737500.0],["2009-09-28",32.7683,33.6655,32.7161,33.1255,1917600.0],["2009-09-29",33.2561,34.2142,32.446,33.1167,4598100.0],["2009-09-30",32.4461,32.6028,31.7928,32.4896,3480400.0],["2009-10-01",32.568,33.1952,32.1499,32.4722,3589500.0],["2009-10-02",32.4025,32.4025,31.3399,31.9496,2907500.0],["2009-10-05",32.2196,32.5593,31.5576,32.3589,2289200.0],["2009-10-06",32.4809,32.8729,31.9234,32.4548,2326400.0],["2009-10-07",32.4373,33.439,32.298,33.0122,2047300.0],["2009-10-08",32.3067,32.5506,31.0611,31.2789,5697000.0],["2009-10-09",31.3398,32.7596,31.3398,32.4809,2595400.0],["2009-10-12",32.7161,33.8223,32.568,33.1864,2738500.0],["2009-10-13",33.1603,33.8223,32.4199,32.8119,3972300.0],["2009-10-14",33.0558,33.6307,32.7335,33.1167,2934700.0],["2009-10-15",32.9861,33.0906,32.2544,32.4548,2816600.0],["2009-10-16",32.2718,32.838,32.115,32.1847,2658400.0],["2009-10-19",32.4548,32.7161,32.176,32.3415,2086000.0],["2009-10-20",32.507,33.8397,32.507,33.1342,2797300.0],["2009-10-21",33.1864,33.5174,32.2196,32.2805,1896100.0],["2009-10-22",32.5941,33.1603,32.3154,32.9164,2260100.0],["2009-10-23",33.2474,33.561,32.5244,32.6987,1962500.0],["2009-10-26",32.7683,32.9338,31.4008,31.5402,2625800.0],["2009-10-27",31.5053,33.0732,31.1831,32.6377,2860700.0],["2009-10-28",32.4461,32.7683,31.7928,31.9496,2265200.0],["2009-10-29",32.0976,34.0226,32.0976,33.7352,2952600.0],["2009-10-30",33.6742,34.1881,32.6115,32.7335,3409000.0],["2009-11-02",31.1918,32.9164,31.1656,32.237,3782800.0],["2009-11-03",32.2283,32.8119,31.5576,32.8119,3019100.0],["2009-11-04",33.5174,34.6411,33.4913,33.8397,4237000.0],["2009-11-05",34.1359,35.0766,33.9529,34.763,2481100.0],["2009-11-06",34.6846,35.3205,34.3536,35.2334,1485600.0],["2009-11-09",35.1463,36.235,34.8065,36.1567,2289600.0],["2009-11-10",35.8083,36.5573,35.7821,36.418,1850300.0],["2009-11-11",36.0086,36.418,35.8518,36.3309,1655200.0],["2009-11-12",36.2786,36.296,35.3901,35.5382,1701600.0],["2009-11-13",35.7037,36.3309,35.5905,35.7995,1840100.0],["2009-11-16",36.087,36.7664,35.7908,36.0173,2749900.0],["2009-11-17",35.9563,36.2002,35.6079,35.8083,1566500.0],["2009-11-18",35.8779,36.1305,35.2334,35.6689,1845200.0],["2009-11-19",35.6079,35.6341,34.6324,35.5644,1528700.0],["2009-11-20",35.5905,35.5905,34.9721,35.2247,1563100.0],["2009-11-23",35.6689,36.8099,35.6602,36.1305,2145800.0],["2009-11-24",36.0347,36.6619,35.695,36.4615,1519400.0],["2009-11-25",36.4615,36.7664,36.2176,36.6706,1052200.0],["2009-11-27",35.6602,36.5835,35.2769,36.3483,586400.0],["2009-11-30",36.5748,36.6619,35.5469,36.1567,1572300.0],["2009-12-01",36.3396,37.0538,36.3396,36.9842,1451800.0],["2009-12-02",36.9406,37.2716,36.7141,37.0538,1629600.0],["2009-12-03",37.2542,37.289,35.2508,35.303,2726000.0],["2009-12-04",35.8779,36.1915,34.9721,35.1114,3095000.0],["2009-12-07",35.6515,36.5748,34.9285,35.3727,2722900.0],["2009-12-08",35.7647,36.2089,35.1375,35.2856,2647100.0],["2009-12-09",35.6689,36.3483,35.2334,35.6079,2908100.0],["2009-12-10",35.7473,36.8099,35.6689,36.6183,3852300.0],["2009-12-11",36.6619,37.1061,36.3047,36.4441,2424600.0],["2009-12-14",36.6706,37.2803,36.6706,36.9493,2685400.0],["2009-12-15",36.6619,37.9336,36.5486,37.5852,3277900.0],["2009-12-16",37.8552,38.822,37.7071,38.1862,3771400.0],["2009-12-17",38.4039,38.4039,37.1496,37.8726,2039100.0],["2009-12-18",38.2297,38.2297,37.4719,37.9161,2769700.0],["2009-12-21",38.5085,39.9718,38.4649,39.2314,3202800.0],["2009-12-22",39.7976,39.7976,39.3011,39.4317,2473500.0],["2009-12-23",39.4405,40.2418,39.3795,39.8498,2139800.0],["2009-12-24",39.9544,39.9544,39.3359,39.5798,1219700.0],["2009-12-28",39.4666,39.7802,39.3098,39.5624,1392200.0],["2009-12-29",39.5276,39.7105,38.9353,39.1095,1409700.0],["2009-12-30",38.9788,38.9962,38.4039,38.6565,1127200.0],["2009-12-31",38.7523,38.8307,38.1339,38.2297,831600.0],["2010-01-04",38.7001,39.8673,38.7001,39.7889,2008500.0],["2010-01-05",39.8847,40.207,39.4318,39.7715,1860700.0],["2010-01-06",39.7715,40.3638,39.5014,40.0502,1686800.0],["2010-01-07",40.2854,42.4107,40.2854,41.9142,3706600.0],["2010-01-08",41.6442,41.8271,41.1129,41.3829,2412300.0],["2010-01-11",41.3567,41.5745,40.686,40.8951,2000900.0],["2010-01-12",40.4857,40.747,39.7366,40.2244,2392100.0],["2010-01-13",40.2766,41.0606,39.4753,40.9648,2455800.0],["2010-01-14",40.7296,42.3323,40.7209,41.8271,3433400.0],["2010-01-15",41.9316,42.672,41.4526,42.2539,2646200.0],["2010-01-19",42.942,45.5203,42.942,45.2415,9567400.0],["2010-01-20",45.86,45.8687,43.8131,44.658,10926100.0],["2010-01-21",44.536,45.4506,44.4315,45.0935,9071700.0],["2010-01-22",45.0325,45.799,44.266,44.4228,3878400.0],["2010-01-25",44.327,44.7799,43.0291,43.1685,4585300.0],["2010-01-26",43.2033,43.2817,41.8968,42.0449,3760600.0],["2010-01-27",42.0274,43.6476,41.6442,42.6981,3232200.0],["2010-01-28",42.9072,43.7347,42.1842,42.4978,3317800.0],["2010-01-29",42.7765,43.2992,42.2801,42.3497,2670600.0],["2010-02-01",41.8097,43.874,40.2244,42.4281,8798300.0],["2010-02-02",42.6197,43.8479,42.2713,43.8131,2596200.0],["2010-02-03",43.7434,43.8392,42.2713,42.6633,2257000.0],["2010-02-04",42.5936,42.5936,41.078,41.0867,2165800.0],["2010-02-05",40.6425,41.1129,39.7628,40.9561,3150300.0],["2010-02-08",40.9299,41.5571,40.5031,40.7209,1383800.0],["2010-02-09",41.2435,42.1058,40.2941,41.74,3131200.0],["2010-02-10",41.8184,41.8184,39.9718,41.0257,2733200.0],["2010-02-11",41.1912,41.2261,40.3289,40.7818,2081800.0],["2010-02-12",40.3289,40.3289,39.5711,40.0241,2216900.0],["2010-02-16",40.3638,40.4596,39.4056,40.0763,1499600.0],["2010-02-17",40.3463,41.2,40.2244,40.6251,1701300.0],["2010-02-18",40.4073,40.8602,39.9718,40.2418,2470300.0],["2010-02-19",39.9108,40.1634,39.2575,39.5014,3960000.0],["2010-02-22",39.9021,41.7923,39.8063,41.6964,5733100.0],["2010-02-23",41.3741,41.5745,40.6251,40.7818,2429600.0],["2010-02-24",40.8254,40.8951,40.0676,40.8602,2186000.0],["2010-02-25",40.5293,41.4526,39.9805,41.0519,2072700.0],["2010-02-26",41.0954,41.8097,40.9387,41.2261,1911300.0],["2010-03-01",41.4961,42.2191,40.8951,41.3567,2229600.0],["2010-03-02",41.2784,41.7661,40.9212,41.3655,1430800.0],["2010-03-03",41.5919,41.9229,41.2784,41.3655,1551300.0],["2010-03-04",41.2958,41.3654,40.2244,41.0432,2038100.0],["2010-03-05",41.2871,41.9316,41.1216,41.9316,1685700.0],["2010-03-08",42.0274,42.0274,41.409,41.7661,1422200.0],["2010-03-09",41.5048,41.9752,41.4177,41.7574,1278100.0],["2010-03-10",41.6703,42.3759,41.6703,42.0884,1348800.0],["2010-03-11",42.1146,42.8288,41.6268,42.6807,1453000.0],["2010-03-12",42.8375,42.8375,41.6529,41.7835,2195900.0],["2010-03-15",41.8358,41.8532,40.8254,41.3742,1632300.0],["2010-03-16",41.3393,41.5919,40.7906,41.5484,1188000.0],["2010-03-17",41.6442,42.1145,41.1651,42.01,2080100.0],["2010-03-18",42.0013,43.7695,41.3132,43.6301,4850700.0],["2010-03-19",43.5518,44.2834,42.9072,43.5518,3678700.0],["2010-03-22",43.1685,44.1005,42.2016,42.9594,3930900.0],["2010-03-23",42.8636,43.1162,42.1929,42.6981,1329900.0],["2010-03-24",42.6546,42.6633,41.6268,41.7226,2109200.0],["2010-03-25",42.1407,42.1755,41.4177,41.6964,1740500.0],["2010-03-26",41.8881,41.8881,40.9561,41.1129,1612400.0],["2010-03-29",41.2435,41.5571,41.1303,41.3132,1925600.0],["2010-03-30",41.0519,41.2958,40.8167,41.2348,1994600.0],["2010-03-31",41.078,41.2174,40.538,40.7383,1819600.0],["2010-04-01",41.0345,41.1564,40.5205,40.869,1256400.0],["2010-04-05",40.9648,41.1738,40.6947,41.0345,1168900.0],["2010-04-06",41.3219,42.1929,41.1216,41.6616,3804800.0],["2010-04-07",41.5919,41.5919,40.3115,40.4944,2360600.0],["2010-04-08",40.477,40.4857,39.7802,40.3376,1796000.0],["2010-04-09",40.3463,40.3812,38.8307,39.3098,3478200.0],["2010-04-12",39.1879,39.3272,38.4475,38.7698,3069000.0],["2010-04-13",38.7001,38.8656,37.7419,38.3952,3796100.0],["2010-04-14",38.4126,38.6914,37.498,38.3255,2750900.0],["2010-04-15",38.2994,38.5956,37.7855,38.3255,2593000.0],["2010-04-16",38.2733,38.8481,37.7245,38.2646,2999800.0],["2010-04-19",38.0381,39.5885,38.0294,38.9004,2825800.0],["2010-04-20",39.6147,39.754,38.5607,39.3446,2795900.0],["2010-04-21",39.2314,39.606,38.491,38.7175,2066000.0],["2010-04-22",38.6565,38.761,38.0207,38.7436,2266800.0],["2010-04-23",38.6565,39.9195,38.3865,39.6582,4383000.0],["2010-04-26",40.869,40.869,37.8203,37.9423,5647800.0],["2010-04-27",37.7245,39.0572,37.6374,37.951,4194400.0],["2010-04-28",37.9597,40.1373,37.8116,39.7976,4260600.0],["2010-04-29",40.2157,41.47,40.1373,41.1041,3218800.0],["2010-04-30",41.0867,41.2174,39.754,39.8237,3576700.0],["2010-05-03",39.9021,40.4334,39.3272,40.3812,2596400.0],["2010-05-04",39.6931,40.1721,39.4927,39.937,3180900.0],["2010-05-05",39.545,40.6076,39.5363,40.5641,2976300.0],["2010-05-06",40.4944,41.0432,37.6897,39.7105,3711400.0],["2010-05-07",39.5014,39.5014,38.0294,38.6304,2637900.0],["2010-05-10",39.6844,40.3551,39.423,40.0241,2247100.0],["2010-05-11",39.6844,40.2767,39.5189,39.7192,2293200.0],["2010-05-12",39.7627,40.3028,39.754,40.0589,3892800.0],["2010-05-13",39.6844,40.6686,39.6321,39.8934,2239100.0],["2010-05-14",39.7018,39.9195,39.0137,39.8498,1689300.0],["2010-05-17",39.815,40.3028,39.1792,39.9718,2400100.0],["2010-05-18",40.146,41.1216,40.0502,40.2418,2626700.0],["2010-05-19",40.146,40.6338,39.7715,40.2767,1911100.0],["2010-05-20",39.5363,39.8237,38.552,38.6217,1935900.0],["2010-05-21",37.9597,39.092,37.6026,38.944,2425600.0],["2010-05-24",38.7088,39.5624,38.3255,39.0311,1671200.0],["2010-05-25",38.1252,38.5172,37.7158,38.5085,1974300.0],["2010-05-26",38.674,39.6582,38.5781,38.7959,1866900.0],["2010-05-27",39.6931,39.8412,39.1792,39.815,1105200.0],["2010-05-28",39.7366,40.4073,39.4056,40.1112,1845600.0],["2010-06-01",39.7627,40.6948,39.5101,39.6495,1248300.0],["2010-06-02",39.7628,41.3132,39.6582,41.3132,1731900.0],["2010-06-03",41.3916,42.1581,41.2174,42.01,1387700.0],["2010-06-04",41.2696,42.9159,41.1303,41.2784,3443200.0],["2010-06-07",41.5048,41.9839,39.8411,40.5815,3474000.0],["2010-06-08",40.6251,41.0606,39.9892,40.6164,1783500.0],["2010-06-09",40.8516,41.348,40.5902,40.7993,2154300.0],["2010-06-10",41.1651,41.2871,40.5206,41.1738,1687300.0],["2010-06-11",40.8515,41.7661,40.3463,41.7661,1717600.0],["2010-06-14",42.0013,42.3933,41.8445,41.8968,1231400.0],["2010-06-15",42.0275,42.6633,41.862,42.6633,1588200.0],["2010-06-16",42.3236,42.7765,42.2365,42.5326,2534200.0],["2010-06-17",42.6894,43.1075,42.5326,43.1075,1873900.0],["2010-06-18",42.9333,43.1772,42.5326,42.8985,1559000.0],["2010-06-21",43.3688,43.6911,42.7068,42.9072,1373100.0],["2010-06-22",42.8723,43.1946,42.1058,42.1668,1580600.0],["2010-06-23",41.9404,42.7069,41.5223,42.3672,1912900.0],["2010-06-24",42.3062,42.7068,41.618,41.74,1269400.0],["2010-06-25",41.862,42.2191,41.3829,41.8968,2543400.0],["2010-06-28",41.9403,42.1494,41.4787,41.8619,1182400.0],["2010-06-29",41.0432,41.3654,39.8324,40.0415,1897300.0],["2010-06-30",39.9457,40.3638,39.6669,39.7802,1829000.0],["2010-07-01",39.6408,39.6669,37.9684,38.8394,2317900.0],["2010-07-02",38.8133,39.0311,38.3343,38.6217,1283700.0],["2010-07-06",39.0746,39.4056,38.2994,38.7262,1516700.0],["2010-07-07",38.8656,39.6321,38.6565,39.5363,1927100.0],["2010-07-08",39.8847,40.3725,39.7105,40.0153,1398100.0],["2010-07-09",40.2592,40.3115,39.7627,40.2418,1266600.0],["2010-07-12",40.1112,40.1896,39.6931,39.9979,1707400.0],["2010-07-13",40.3028,40.5989,39.9457,40.3812,1460300.0],["2010-07-14",40.1896,40.8777,39.9021,40.8341,1239600.0],["2010-07-15",40.7732,41.348,40.5206,40.808,2093900.0],["2010-07-16",40.5031,41.017,39.6756,39.7715,1689900.0],["2010-07-19",39.9457,40.8254,39.8586,40.5205,1527100.0],["2010-07-20",40.477,40.8864,39.6844,40.5031,1928400.0],["2010-07-21",40.5118,40.6861,39.5624,39.815,1330100.0],["2010-07-22",40.3289,40.9996,40.1024,40.355,1283600.0],["2010-07-23",40.2679,40.4944,39.6147,40.085,1460900.0],["2010-07-26",40.1112,40.869,40.1112,40.8602,884500.0],["2010-07-27",41.1041,41.1912,40.5641,40.6164,985000.0],["2010-07-28",40.5031,40.6686,39.6844,39.8412,1570000.0],["2010-07-29",40.1373,40.5989,39.5102,40.2157,1962400.0],["2010-07-30",39.9544,41.6964,39.7715,40.9561,3353100.0],["2010-08-02",42.1668,42.5326,41.2087,42.4455,3083800.0],["2010-08-03",42.3323,43.1075,42.0449,42.5849,1779300.0],["2010-08-04",42.6633,43.3427,42.6023,43.3079,1510000.0],["2010-08-05",43.1685,43.8827,42.9856,43.5256,2394600.0],["2010-08-06",43.212,44.2312,43.1424,44.0831,1661000.0],["2010-08-09",44.3705,44.6318,44.0134,44.1702,1257800.0],["2010-08-10",43.7085,44.3792,43.3514,44.1441,1680100.0],["2010-08-11",43.5169,43.5169,41.9926,42.6197,2789100.0],["2010-08-12",41.8794,43.1336,41.8097,42.9507,2339300.0],["2010-08-13",42.7852,43.1424,42.3062,42.9682,1160100.0],["2010-08-16",42.7156,42.8027,42.2626,42.6807,1015400.0],["2010-08-17",43.0814,43.6127,42.7852,43.2643,1693900.0],["2010-08-18",43.1946,43.8392,42.8985,43.6563,1635700.0],["2010-08-19",43.665,43.665,42.4543,42.5152,1432700.0],["2010-08-20",42.1755,42.4455,41.74,42.2539,1908300.0],["2010-08-23",42.3759,42.6023,42.0884,42.2452,1332100.0],["2010-08-24",41.8184,41.9752,41.1216,41.5396,1452600.0],["2010-08-25",41.4003,42.4978,41.3132,42.3933,1966400.0],["2010-08-26",42.6023,42.9769,41.9665,42.0884,1255100.0],["2010-08-27",42.3323,42.6894,41.4787,42.6285,1215000.0],["2010-08-30",42.6285,42.6633,41.7923,41.7923,918300.0],["2010-08-31",41.5571,42.071,41.1216,41.6268,1607100.0],["2010-09-01",42.1058,43.2207,41.9229,43.1598,1891800.0],["2010-09-02",43.2817,43.3862,42.6894,43.3862,1079000.0],["2010-09-03",43.7521,44.4925,43.5866,44.4925,1327200.0],["2010-09-07",44.2137,44.4838,43.8305,44.3183,1292200.0],["2010-09-08",44.3531,44.5186,43.9524,44.2921,1237900.0],["2010-09-09",44.6754,45.259,44.6144,45.1545,964000.0],["2010-09-10",45.2764,46.1039,45.1544,45.9732,1287400.0],["2010-09-13",46.1126,46.6439,45.6683,45.8164,1582300.0],["2010-09-14",45.5638,46.1474,45.3199,45.3461,1879300.0],["2010-09-15",45.2938,45.4419,44.8409,45.1109,2288000.0],["2010-09-16",44.9715,45.0412,44.5447,44.806,1901000.0],["2010-09-17",44.8496,45.1283,43.8043,43.874,2517300.0],["2010-09-20",44.2224,44.6754,44.2137,44.4054,2161300.0],["2010-09-21",44.4228,44.8322,44.2225,44.4228,2554700.0],["2010-09-22",44.1005,44.1528,43.0988,43.7608,3280400.0],["2010-09-23",43.5169,44.0308,43.2469,43.5343,2209600.0],["2010-09-24",43.9002,44.057,43.4647,43.7695,1514600.0],["2010-09-27",43.6824,43.9437,43.4211,43.5779,1985600.0],["2010-09-28",43.7608,44.205,43.334,44.0657,2672000.0],["2010-09-29",43.8828,44.0308,43.4385,43.6737,2070900.0],["2010-09-30",43.9176,44.0482,43.4559,43.7608,1674600.0],["2010-10-01",44.0657,44.205,43.3688,43.665,1918800.0],["2010-10-04",43.6127,43.9786,42.733,42.9333,1979200.0],["2010-10-05",43.3688,44.0221,43.334,43.9873,1823500.0],["2010-10-06",43.8653,44.1179,42.9072,43.1946,1616700.0],["2010-10-07",43.2991,43.9089,42.6807,43.4559,1681300.0],["2010-10-08",43.7521,44.4315,43.6998,44.2921,1820500.0],["2010-10-11",44.5273,45.0673,44.2921,44.6754,1197500.0],["2010-10-12",44.6754,45.5551,44.3357,45.468,1975000.0],["2010-10-13",45.8164,47.2711,45.5203,46.8617,3487800.0],["2010-10-14",46.7136,48.177,46.583,47.3059,3328800.0],["2010-10-15",47.7066,48.0637,46.8617,47.7676,3078700.0],["2010-10-18",47.8721,48.3686,47.515,48.2815,1834600.0],["2010-10-19",47.5324,47.8895,46.8355,47.1404,2546000.0],["2010-10-20",47.2885,49.1525,47.2885,48.7605,2118500.0],["2010-10-21",48.8651,49.0654,48.3512,49.0131,2060300.0],["2010-10-22",49.0218,49.7709,48.6909,49.6229,1561300.0],["2010-10-25",49.8319,50.5984,49.7797,50.0497,1336500.0],["2010-10-26",49.7622,50.1106,49.5096,49.8319,1432800.0],["2010-10-27",49.3528,50.0584,48.7954,49.9713,1780200.0],["2010-10-28",50.1803,50.5549,49.7361,50.3807,1751800.0],["2010-10-29",50.3545,50.8684,50.1368,50.7726,2439300.0],["2010-11-01",51.6088,52.0879,50.3545,51.1123,2936800.0],["2010-11-02",51.6088,53.4206,51.574,52.8196,3083000.0],["2010-11-03",52.9851,53.3509,51.3649,51.8876,2543900.0],["2010-11-04",52.5495,52.567,51.2604,51.6175,2418300.0],["2010-11-05",51.8353,52.3144,51.6785,51.8788,1476300.0],["2010-11-08",51.5827,52.2098,51.5653,51.9311,968600.0],["2010-11-09",51.8614,52.0705,51.3127,51.4956,890800.0],["2010-11-10",51.4259,51.9572,50.6942,51.9572,1544000.0],["2010-11-11",51.7046,52.4189,51.6001,52.236,1051000.0],["2010-11-12",52.5321,52.5321,51.4956,51.5653,1190800.0],["2010-11-15",51.783,51.9311,50.6855,50.9991,1347900.0],["2010-11-16",50.7465,50.8597,49.8755,50.1368,1258000.0],["2010-11-17",50.189,50.8423,49.6229,50.5636,1032200.0],["2010-11-18",47.9505,49.5096,47.5324,49.4835,5910200.0],["2010-11-19",49.196,49.4225,48.4382,48.8041,3343800.0],["2010-11-22",48.5428,51.1123,48.0115,50.8162,4433700.0],["2010-11-23",50.4155,50.4155,49.3354,49.5532,2921800.0],["2010-11-24",49.7709,50.0584,49.4138,49.6229,1575800.0],["2010-11-26",49.1961,49.8145,48.9783,49.4661,750600.0],["2010-11-29",48.9609,49.1612,47.8547,49.1264,2326800.0],["2010-11-30",48.8563,48.9957,48.2815,48.8128,2318400.0],["2010-12-01",49.5619,50.3545,49.527,49.7274,1753800.0],["2010-12-02",49.7448,50.1193,49.5096,50.0584,1504300.0],["2010-12-03",49.6142,50.0149,49.3354,49.6839,1390300.0],["2010-12-06",49.6838,49.9103,49.1264,49.1351,863000.0],["2010-12-07",49.6229,49.6838,48.6473,48.8738,1458800.0],["2010-12-08",48.9522,49.4312,48.7257,49.1525,1266000.0],["2010-12-09",49.1699,49.3964,48.6909,48.8477,1256600.0],["2010-12-10",48.9609,49.7448,48.9522,49.2222,1247200.0],["2010-12-13",49.318,50.3458,48.8302,49.2483,2200400.0],["2010-12-14",49.2396,49.6054,48.717,48.8041,1065900.0],["2010-12-15",48.6909,48.6909,47.5063,47.5411,1774800.0],["2010-12-16",47.5063,48.116,47.2449,47.9418,1639100.0],["2010-12-17",47.5934,48.3424,47.4366,48.2205,1756500.0],["2010-12-20",48.2902,48.325,47.7327,47.7676,1217900.0],["2010-12-21",47.7937,48.8302,47.5672,47.7327,1739000.0],["2010-12-22",47.846,48.717,47.6369,48.6473,1054700.0],["2010-12-23",48.5166,48.6037,48.1247,48.2815,631900.0],["2010-12-27",48.0724,48.2292,47.846,47.9418,489400.0],["2010-12-28",48.0289,48.0985,47.5324,47.7327,630600.0],["2010-12-29",47.7937,47.9505,47.5759,47.6195,594900.0],["2010-12-30",47.5759,47.8024,47.4714,47.5498,556900.0],["2010-12-31",47.4714,48.0463,47.3407,47.6804,727500.0],["2011-01-03",47.9592,48.6647,47.9156,47.994,1106600.0],["2011-01-04",47.8721,48.1857,47.5324,48.1682,1108200.0],["2011-01-05",47.9156,48.4383,47.8721,47.9418,1515500.0],["2011-01-06",48.2205,49.8493,48.1856,49.7013,2147700.0],["2011-01-07",49.71,50.1629,48.9609,49.5009,1146300.0],["2011-01-10",49.3006,49.318,48.4992,48.6125,2106800.0],["2011-01-11",48.7344,50.0409,48.7344,49.9277,1884900.0],["2011-01-12",49.9451,50.2152,49.2135,49.588,1463600.0],["2011-01-13",49.6054,50.2848,49.379,49.9626,1703100.0],["2011-01-14",50.0584,51.8092,49.9103,51.6959,2040700.0],["2011-01-18",50.1629,51.7308,50.1629,51.6437,1978300.0],["2011-01-19",51.5566,51.6959,50.4852,50.8336,1760400.0],["2011-01-20",50.6071,50.9817,49.9887,50.3458,2699800.0],["2011-01-21",50.7465,50.8684,50.3371,50.5287,1885200.0],["2011-01-24",50.5723,50.851,50.1368,50.3458,2183000.0],["2011-01-25",50.25,50.7204,50.0845,50.5113,1326000.0],["2011-01-26",50.52,51.3998,50.3632,51.0427,1361000.0],["2011-01-27",51.1036,52.6192,50.8685,52.3318,1309800.0],["2011-01-28",52.445,52.445,50.5549,50.6768,1332400.0],["2011-01-31",50.7291,51.1123,50.3197,50.4939,1466000.0],["2011-02-01",50.7988,52.1663,50.7029,51.8614,1170000.0],["2011-02-02",51.6001,51.844,51.182,51.3475,884000.0],["2011-02-03",51.1646,55.9292,50.4852,53.3161,5865800.0],["2011-02-04",53.83,54.3961,52.0443,52.7325,2838200.0],["2011-02-07",51.5391,52.6454,50.9643,51.1646,4660800.0],["2011-02-08",50.9294,51.2343,50.4939,50.7901,1770700.0],["2011-02-09",50.8075,51.5914,50.6594,51.0165,1800600.0],["2011-02-10",50.3894,51.0688,50.3458,51.0252,1392300.0],["2011-02-11",50.912,51.4085,50.7291,50.7901,1066700.0],["2011-02-14",50.8249,51.2865,50.2587,51.1472,992200.0],["2011-02-15",51.0427,51.8266,51.0339,51.7917,1763900.0],["2011-02-16",51.8179,52.837,51.8005,52.7412,1839800.0],["2011-02-17",52.6628,53.9345,52.6454,53.8125,2618000.0],["2011-02-18",53.3509,53.9171,52.837,53.5164,1693500.0],["2011-02-22",55.7027,58.3593,55.1278,55.7027,4843100.0],["2011-02-23",55.2846,56.356,54.762,54.8055,2611400.0],["2011-02-24",53.377,55.485,53.377,54.6313,1458800.0],["2011-02-25",54.8665,55.0233,54.3177,54.5268,1580700.0],["2011-02-28",57.9151,58.2026,56.5302,56.626,3950600.0],["2011-03-01",56.6608,56.8699,55.1017,55.1017,1728000.0],["2011-03-02",55.0233,56.0946,54.5703,55.1452,2039800.0],["2011-03-03",55.7375,56.3124,55.5546,56.0424,2554300.0],["2011-03-04",56.1818,56.5825,55.5633,56.234,1941300.0],["2011-03-07",56.2863,56.6173,54.5791,54.9101,1910800.0],["2011-03-08",55.0668,55.6243,54.2655,55.032,1331500.0],["2011-03-09",55.0494,56.3298,54.8317,56.3124,1058400.0],["2011-03-10",55.8333,55.903,55.0581,55.5633,1384900.0],["2011-03-11",55.4936,56.3821,55.3456,56.1382,1232000.0],["2011-03-14",55.7375,55.9117,54.5791,55.3282,2002100.0],["2011-03-15",54.3526,56.0075,54.0216,55.7549,1843700.0],["2011-03-16",55.572,55.8072,54.7271,54.7794,2106800.0],["2011-03-17",55.6156,56.1208,55.302,55.8508,1505700.0],["2011-03-18",56.6173,57.436,56.3995,56.5389,2080300.0],["2011-03-21",57.1747,57.2531,56.2427,56.8263,1128900.0],["2011-03-22",57.288,57.8106,56.4169,56.4343,1163800.0],["2011-03-23",56.295,57.5144,55.7985,57.3054,1268300.0],["2011-03-24",57.4273,57.9412,57.3402,57.7496,962800.0],["2011-03-25",57.8629,58.4726,57.497,57.558,936100.0],["2011-03-28",57.7409,57.8367,57.0789,57.5754,1082500.0],["2011-03-29",57.5754,58.1416,57.3141,58.1329,675200.0],["2011-03-30",58.4377,59.9708,58.3332,59.9011,1525400.0],["2011-03-31",59.7704,60.9725,59.2914,60.9202,2266900.0],["2011-04-01",60.7808,61.2599,60.5456,60.9637,1747000.0],["2011-04-04",60.9725,61.8958,60.8157,61.8261,1719200.0],["2011-04-05",60.9637,61.9132,60.3888,61.3034,1602900.0],["2011-04-06",61.408,61.4515,60.5195,60.6502,1029100.0],["2011-04-07",60.4324,61.9132,60.4324,60.8244,1833500.0],["2011-04-08",60.9463,61.5212,60.5543,61.0857,902500.0],["2011-04-11",60.9289,61.1815,60.2582,60.4062,1478500.0],["2011-04-12",60.415,61.5822,60.4063,61.4777,1397000.0],["2011-04-13",62.0787,62.0787,61.2512,61.5909,1894000.0],["2011-04-14",61.4254,62.1309,61.0421,62.009,1225700.0],["2011-04-15",62.1658,62.1919,61.1118,61.6518,1583900.0],["2011-04-18",61.0857,61.0857,60.2843,60.6415,1683500.0],["2011-04-19",60.746,61.6606,60.7112,61.4515,837000.0],["2011-04-20",62.0612,62.4183,61.9306,62.1919,754600.0],["2011-04-21",63.1327,65.0228,62.7407,63.0107,1923700.0],["2011-04-25",62.9933,63.3678,62.5403,63.3068,947800.0],["2011-04-26",66.1638,67.7665,65.7631,66.7997,2700000.0],["2011-04-27",66.791,67.1219,65.4496,66.0419,2579300.0],["2011-04-28",66.8432,67.4878,66.1986,67.3745,2106400.0],["2011-04-29",67.4878,67.723,65.9374,66.3032,1800000.0],["2011-05-02",66.6777,67.122,65.3276,66.6168,2216000.0],["2011-05-03",66.3554,66.5296,65.6586,65.6934,1680300.0],["2011-05-04",65.8503,66.1551,65.4496,65.5541,1588700.0],["2011-05-05",64.1517,66.2945,63.15,65.5367,1948100.0],["2011-05-06",66.2248,67.3136,66.1899,67.0261,1620400.0],["2011-05-09",67.1046,67.7578,66.9913,67.1481,1635500.0],["2011-05-10",67.2091,68.1846,67.0174,68.0975,1208800.0],["2011-05-11",67.8275,68.6114,67.4268,68.3763,1884600.0],["2011-05-12",68.0366,68.4024,66.7648,68.3763,1736300.0],["2011-05-13",68.3762,69.3344,67.6533,68.2281,1277000.0],["2011-05-16",68.0104,69.0208,67.3746,68.4111,1013700.0],["2011-05-17",68.0714,68.2978,67.3833,67.6446,1250900.0],["2011-05-18",67.8362,69.8222,67.6446,69.7264,1536500.0],["2011-05-19",69.9702,70.0138,69.0556,69.195,1831800.0],["2011-05-20",69.4041,70.0486,69.0208,69.4999,1622700.0],["2011-05-23",68.925,69.5086,68.2282,69.0208,1541000.0],["2011-05-24",69.0469,69.0905,67.2962,67.9407,1762400.0],["2011-05-25",67.6533,68.7944,67.2875,67.5226,2092900.0],["2011-05-26",67.331,69.317,66.7997,69.0557,2597400.0],["2011-05-27",69.2124,69.4912,68.4721,69.1602,1341400.0],["2011-05-31",69.5609,70.3709,69.5609,70.1444,1882300.0],["2011-06-01",70.0922,70.4058,69.5957,69.6044,1094600.0],["2011-06-02",69.6392,70.3622,69.2386,69.6915,1140900.0],["2011-06-03",68.9076,69.2299,67.9408,67.9582,1260800.0],["2011-06-06",67.1917,67.7056,66.9129,67.1655,1820000.0],["2011-06-07",67.5139,68.0365,67.2962,67.3223,943400.0],["2011-06-08",67.2352,68.4024,66.73,67.6881,1643400.0],["2011-06-09",68.263,70.3883,67.7055,69.6741,1799800.0],["2011-06-10",69.2647,69.5783,67.6881,68.1062,1286600.0],["2011-06-13",68.2195,68.9424,68.1324,68.1324,1143600.0],["2011-06-14",68.7769,69.9006,68.3588,69.4302,996800.0],["2011-06-15",69.2037,69.8396,68.1411,68.1759,1143200.0],["2011-06-16",68.3414,68.7247,67.2178,68.115,921600.0],["2011-06-17",68.6898,69.0557,67.3136,67.5139,1581000.0],["2011-06-20",67.1481,70.0051,67.1481,69.9093,1383500.0],["2011-06-21",70.4493,71.4249,69.9877,71.1113,1228800.0],["2011-06-22",71.1548,72.6443,70.9893,71.0939,2124200.0],["2011-06-23",70.4232,71.0851,68.8205,70.9545,1778600.0],["2011-06-24",70.9371,71.0677,69.6131,70.0138,1336000.0],["2011-06-27",70.1183,70.8064,69.3954,70.4842,902300.0],["2011-06-28",70.9559,72.4325,70.72,72.1267,1054800.0],["2011-06-29",72.4675,72.4675,71.1657,71.2705,1164400.0],["2011-06-30",71.5151,71.9171,70.3006,70.3705,1433200.0],["2011-07-01",70.6851,72.7122,70.6851,72.6248,1267600.0],["2011-07-05",72.7821,72.8869,71.6899,72.5374,830100.0],["2011-07-06",72.5287,73.6733,71.987,73.0005,1109600.0],["2011-07-07",73.3587,73.4112,71.122,71.419,2429400.0],["2011-07-08",70.6239,70.8162,69.7415,70.6152,1871700.0],["2011-07-11",69.9687,70.0386,69.4444,69.7852,1412400.0],["2011-07-12",69.6453,71.2355,69.5929,70.2482,1167200.0],["2011-07-13",70.2483,71.8821,70.2483,70.6851,1133200.0],["2011-07-14",70.8948,71.6025,70.5016,70.755,864500.0],["2011-07-15",70.9123,71.0433,70.0735,70.3793,991400.0],["2011-07-18",70.1871,70.6676,69.2784,70.3094,1314600.0],["2011-07-19",70.4317,70.4317,69.0425,69.6716,1610900.0],["2011-07-20",69.9512,70.0648,68.6144,69.4182,1544200.0],["2011-07-21",69.8026,70.7462,69.558,69.7502,1086700.0],["2011-07-22",69.7327,70.1434,69.3046,69.5405,711800.0],["2011-07-25",69.1823,69.9424,68.8328,69.1124,1662400.0],["2011-07-26",69.523,69.8376,68.3784,69.1124,1378900.0],["2011-07-27",68.4746,68.4746,65.2068,65.3291,3211100.0],["2011-07-28",65.5213,66.7533,65.067,65.5301,2756300.0],["2011-07-29",64.8049,65.7835,62.271,65.1631,3522100.0],["2011-08-01",68.7541,68.8153,61.5371,63.2234,8098100.0],["2011-08-02",63.136,65.6262,62.5594,63.8438,4495400.0],["2011-08-03",63.6691,64.2195,60.9779,64.0185,4112800.0],["2011-08-04",63.136,63.6253,61.2225,61.24,3306100.0],["2011-08-05",61.5721,62.5769,60.0693,61.9653,3036400.0],["2011-08-08",60.4886,60.8731,57.2296,57.3607,4595900.0],["2011-08-09",59.0907,62.8215,58.3305,62.6904,4718000.0],["2011-08-10",61.5109,63.3894,60.1828,60.908,4774400.0],["2011-08-11",60.6371,65.5912,60.4274,64.7349,3230600.0],["2011-08-12",65.1107,65.9233,64.3418,64.8398,2246000.0],["2011-08-15",65.6174,65.8708,63.6428,64.6913,2268200.0],["2011-08-16",63.87,65.565,63.6952,65.1194,2002700.0],["2011-08-17",65.5213,66.4475,64.368,64.9097,1126100.0],["2011-08-18",63.0487,63.4069,61.8516,62.9438,2021400.0],["2011-08-19",61.9041,63.3632,60.6808,60.9517,3000000.0],["2011-08-22",62.3147,62.4371,60.5061,60.8643,1760700.0],["2011-08-23",61.0566,62.8215,60.4013,62.7953,2105700.0],["2011-08-24",62.4021,64.0272,62.1749,63.4943,2012100.0],["2011-08-25",64.0185,64.4292,61.5895,61.8517,1819600.0],["2011-08-26",61.6332,64.1496,59.9207,64.036,1568600.0],["2011-08-29",64.8398,65.4515,64.071,65.434,1123900.0],["2011-08-30",65.434,67.5047,64.8311,67.1028,1458700.0],["2011-08-31",67.4348,68.859,67.129,67.8367,1982100.0],["2011-09-01",67.8804,68.7454,66.4213,66.7096,1229000.0],["2011-09-02",65.4602,66.3689,64.7787,64.8136,1273800.0],["2011-09-06",62.7604,64.9884,62.3497,64.6826,1043300.0],["2011-09-07",65.8184,67.2251,65.3291,66.8232,988200.0],["2011-09-08",66.4562,67.5746,65.6699,65.9145,849000.0],["2011-09-09",65.1806,65.3117,62.8827,63.3108,1534800.0],["2011-09-12",62.6118,64.4204,62.2186,64.2195,1466500.0],["2011-09-13",64.6738,67.2863,63.6952,66.9281,1783300.0],["2011-09-14",66.8494,68.9027,65.1544,67.994,2347500.0],["2011-09-15",68.5619,68.7192,66.7009,68.3784,1820400.0],["2011-09-16",68.8066,69.4881,67.6096,69.3745,1844900.0],["2011-09-19",68.3785,69.5493,68.0202,69.2347,1444300.0],["2011-09-20",69.5405,69.724,67.0504,67.164,2477900.0],["2011-09-21",66.8844,67.8979,65.4864,65.5301,1519600.0],["2011-09-22",63.4069,67.0067,63.4069,66.6397,3161500.0],["2011-09-23",65.7572,67.9765,65.6873,67.3474,2338400.0],["2011-09-26",67.9853,69.0251,66.9718,68.7018,2264700.0],["2011-09-27",69.7327,70.4579,68.6056,69.3832,1563900.0],["2011-09-28",69.69,69.69,66.7362,66.9028,1793800.0],["2011-09-29",67.9283,68.1211,64.5275,65.7984,1631400.0],["2011-09-30",65.0358,65.6406,63.7123,63.7474,2056200.0],["2011-10-03",63.7386,63.7386,59.0757,60.6183,3305800.0],["2011-10-04",59.7769,60.1187,57.1474,59.9785,3600000.0],["2011-10-05",59.9784,61.749,59.6454,60.9514,2245300.0],["2011-10-06",61.1267,62.1346,60.6621,61.6876,1725800.0],["2011-10-07",62.2573,62.5553,60.6709,61.451,1657200.0],["2011-10-10",62.5641,63.4318,62.3362,63.4143,1111000.0],["2011-10-11",62.6605,63.5458,62.4151,62.941,1281200.0],["2011-10-12",64.1769,66.4558,64.1769,65.5354,2577300.0],["2011-10-13",65.404,66.2542,64.247,64.8781,1488000.0],["2011-10-14",65.6932,65.9036,64.8518,65.886,1052100.0],["2011-10-17",65.4829,66.4908,64.9394,65.0534,798700.0],["2011-10-18",64.4749,65.3864,62.7569,64.4749,1969000.0],["2011-10-19",64.5625,66.2541,64.2995,64.9394,1622900.0],["2011-10-20",65.3338,65.5091,64.0717,65.1147,1295700.0],["2011-10-21",65.9124,66.9028,65.6669,66.8677,1309400.0],["2011-10-24",69.3219,71.4255,69.0064,70.0582,3600400.0],["2011-10-25",69.9617,70.6016,69.3657,69.8565,2289700.0],["2011-10-26",70.6454,71.1625,69.8127,70.5928,1674100.0],["2011-10-27",72.3984,72.5825,70.0231,70.9347,1798000.0],["2011-10-28",70.3298,71.3378,70.1283,70.4263,1958500.0],["2011-10-31",72.5299,76.5355,71.8813,74.4056,6704300.0],["2011-11-01",72.5824,73.941,72.5386,73.4151,3483100.0],["2011-11-02",74.1163,75.957,73.5203,75.3084,2481500.0],["2011-11-03",76.1936,76.29,75.0279,75.9219,1574500.0],["2011-11-04",75.5713,76.1586,74.4056,75.8868,1624400.0],["2011-11-07",76.2637,77.4119,75.4573,76.3864,1901200.0],["2011-11-08",76.6143,76.6669,75.1243,76.3864,2149500.0],["2011-11-09",75.2382,76.3864,75.0103,75.6502,1781800.0],["2011-11-10",76.1586,76.3514,74.4669,75.8781,1190500.0],["2011-11-11",76.588,77.4207,76.588,77.2279,1355800.0],["2011-11-14",76.7019,77.6573,76.0709,76.886,1278800.0],["2011-11-15",76.8247,78.2008,76.3251,77.71,1220400.0],["2011-11-16",77.9466,78.0605,74.4231,74.5283,1676400.0],["2011-11-17",74.2303,75.5538,73.5729,74.3179,1609500.0],["2011-11-18",75.7641,75.8167,74.3705,74.6072,1405300.0],["2011-11-21",73.7394,74.2128,73.1873,73.5729,1117600.0],["2011-11-22",73.345,74.6422,73.0119,74.0111,921900.0],["2011-11-23",73.2661,73.2661,71.4342,71.8813,968400.0],["2011-11-25",71.8112,72.2494,70.8996,70.8996,534100.0],["2011-11-28",72.9155,74.1602,72.6438,73.7657,892600.0],["2011-11-29",73.9235,76.0358,73.9235,74.9227,1448900.0],["2011-11-30",76.7458,77.7274,75.8517,77.7274,1605600.0],["2011-12-01",77.1227,78.341,77.1227,78.0342,1223500.0],["2011-12-02",78.8669,78.8844,77.1139,78.1043,2133200.0],["2011-12-05",78.9195,79.5506,75.396,76.141,2304800.0],["2011-12-06",76.3426,76.5968,75.2031,75.8693,1317200.0],["2011-12-07",75.7115,76.5004,74.8175,76.0972,1674100.0],["2011-12-08",75.8255,76.3952,74.7123,74.8263,757200.0],["2011-12-09",75.4924,76.3163,75.3171,76.1235,955700.0],["2011-12-12",75.8079,76.6231,75.3609,75.8518,1323100.0],["2011-12-13",76.2637,77.333,75.0804,75.3784,1522400.0],["2011-12-14",75.3259,75.8342,73.9586,74.0988,1815800.0],["2011-12-15",74.5984,75.2733,73.9849,74.1426,1218400.0],["2011-12-16",74.7737,75.6677,74.0374,74.2829,1834100.0],["2011-12-19",74.2478,75.0454,73.9936,74.2127,765500.0],["2011-12-20",75.2207,76.0183,74.9052,75.9306,906500.0],["2011-12-21",75.7554,77.1753,75.6063,77.0701,1196500.0],["2011-12-22",77.1227,77.8063,76.9298,77.3681,658300.0],["2011-12-23",77.8414,78.7617,77.6223,78.5338,585000.0],["2011-12-27",78.6215,79.7171,78.2534,78.7355,741300.0],["2011-12-28",79.0255,79.4562,76.793,77.0215,834400.0],["2011-12-29",77.3731,78.0235,76.9863,77.5665,683900.0],["2011-12-30",77.6983,77.6983,76.9072,77.0039,739800.0],["2012-01-03",78.4102,78.6651,77.2061,77.6368,1287300.0],["2012-01-04",77.6456,79.4474,77.1534,79.0431,1972000.0],["2012-01-05",78.6036,80.6515,78.4014,80.5812,1954400.0],["2012-01-06",80.8449,83.3675,80.6428,81.0822,2809800.0],["2012-01-09",81.7238,82.1369,80.6691,81.9612,1512900.0],["2012-01-10",82.5061,83.4905,82.3743,82.8928,1269500.0],["2012-01-11",83.0071,83.2971,81.9172,83.0774,1367500.0],["2012-01-12",83.3938,83.3938,82.1018,82.5237,989100.0],["2012-01-13",82.3479,83.2883,81.8996,83.2444,976200.0],["2012-01-17",84.1585,84.7826,83.5696,83.9388,1276300.0],["2012-01-18",84.1058,84.1849,82.3039,83.0774,1326700.0],["2012-01-19",83.0071,83.8948,82.6203,83.4465,1466200.0],["2012-01-20",82.5501,82.9368,79.9396,80.9943,2211400.0],["2012-01-23",81.1173,82.2951,80.1505,80.6691,1415000.0],["2012-01-24",80.4493,80.9943,79.5704,79.8253,1574100.0],["2012-01-25",79.0431,79.3507,75.8965,78.7091,3013000.0],["2012-01-26",78.9728,79.0958,74.3144,76.5645,5521500.0],["2012-01-27",76.459,78.0675,76.3887,77.5753,1851500.0],["2012-01-30",76.793,77.6544,76.2568,77.5137,1197300.0],["2012-01-31",78.0762,79.0431,77.7247,78.2432,1430400.0],["2012-02-01",78.7882,81.7414,78.2696,80.5549,2970600.0],["2012-02-02",80.3439,80.3439,78.6739,79.3507,1649400.0],["2012-02-03",79.9923,80.5109,77.9532,79.21,1988000.0],["2012-02-06",76.7754,77.1006,74.2792,74.9296,5324500.0],["2012-02-07",74.9296,75.7822,74.5517,75.7382,2620300.0],["2012-02-08",75.7031,75.9404,74.4901,74.8417,2552700.0],["2012-02-09",74.8505,75.1845,73.8661,74.8505,2061500.0],["2012-02-10",74.4813,75.6328,74.1473,75.3603,1371300.0],["2012-02-13",75.6064,76.6699,75.1669,76.3711,2153300.0],["2012-02-14",76.3623,78.5245,76.2041,77.8741,2362200.0],["2012-02-15",78.4893,78.8585,76.6963,76.9072,1680200.0],["2012-02-16",76.749,77.4346,76.3887,77.1621,1728600.0],["2012-02-17",77.2588,78.4278,77.2588,77.8829,1862500.0],["2012-02-21",79.5353,81.7414,78.5069,79.2276,3324400.0],["2012-02-22",80.59,80.59,77.4258,78.3663,1759200.0],["2012-02-23",78.1289,78.7618,77.0654,77.1533,1828800.0],["2012-02-24",77.0655,78.3048,77.0391,78.2257,1624800.0],["2012-02-27",78.4366,80.5109,77.8565,77.918,3587500.0],["2012-02-28",77.9268,78.463,77.1973,77.8477,1687600.0],["2012-02-29",77.4697,78.1817,76.4853,76.5556,4390900.0],["2012-03-01",76.5644,77.4082,76.3359,77.1006,1869000.0],["2012-03-02",76.8633,77.3819,76.4063,76.6787,1184800.0],["2012-03-05",76.3184,77.2852,76.2832,76.8897,1197900.0],["2012-03-06",76.0986,77.2237,74.8593,75.3339,1447000.0],["2012-03-07",75.4042,76.415,75.0439,75.9755,1109500.0],["2012-03-08",76.4678,77.417,76.2392,77.1709,853700.0],["2012-03-09",77.0831,77.5753,76.0459,76.5205,1507600.0],["2012-03-12",76.1426,76.7051,75.6064,75.8174,983500.0],["2012-03-13",76.1601,76.582,75.3164,76.4326,1159500.0],["2012-03-14",76.1689,77.7071,76.0634,76.7314,1646100.0],["2012-03-15",76.8282,77.3467,76.0547,76.4854,862400.0],["2012-03-16",76.4238,76.7314,76.0547,76.1513,1583400.0],["2012-03-19",75.7998,77.1358,75.6767,76.6172,1311800.0],["2012-03-20",76.3447,76.3887,74.956,75.0088,1638500.0],["2012-03-21",75.0703,75.3691,74.9384,74.9736,1252300.0],["2012-03-22",74.6308,75.2372,74.4286,74.9736,1533200.0],["2012-03-23",75.0703,75.58,74.5956,75.5097,1159900.0],["2012-03-26",75.29,77.3379,74.7538,77.3379,1388300.0],["2012-03-27",77.2325,77.7071,76.081,77.4346,1400800.0],["2012-03-28",77.6726,78.6774,77.5051,78.1309,1684600.0],["2012-03-29",77.4699,82.2913,77.4082,80.6871,3903800.0],["2012-03-30",80.881,82.2737,80.3434,81.5157,2536200.0],["2012-04-02",81.5245,81.5774,80.2728,80.9604,1445900.0],["2012-04-03",81.1279,81.4187,80.0349,80.2112,2318400.0],["2012-04-04",79.8674,80.5725,79.4531,80.0437,1287700.0],["2012-04-05",79.7969,80.6166,79.4443,80.4491,1055500.0],["2012-04-09",79.6117,79.6117,78.6157,78.6333,1016300.0],["2012-04-10",78.5276,78.9418,77.2671,77.4258,1006800.0],["2012-04-11",78.1486,78.9066,77.8224,78.7391,1401400.0],["2012-04-12",78.7832,79.4267,78.034,79.1975,1206500.0],["2012-04-13",78.7391,79.03,78.0604,78.1045,891600.0],["2012-04-16",78.1486,78.2632,76.9498,77.0909,967500.0],["2012-04-17",77.3112,78.0604,76.4738,77.8841,1183000.0],["2012-04-18",77.4522,78.2103,76.1829,77.9458,1367500.0],["2012-04-19",77.9811,79.8938,77.4963,79.1093,1450200.0],["2012-04-20",79.2945,80.0437,78.8802,79.3297,1159200.0],["2012-04-23",78.6598,78.8537,77.8665,78.6598,920700.0],["2012-04-24",78.6157,78.6422,77.9106,78.3072,1062100.0],["2012-04-25",78.7568,79.2768,77.8753,78.2103,1351900.0],["2012-04-26",76.2446,79.2239,75.9802,78.5981,2063000.0],["2012-04-27",79.0653,79.3033,77.3288,77.4082,2354100.0],["2012-04-30",73.142,73.9529,70.1627,71.1147,7295100.0],["2012-05-01",71.6259,74.9842,71.4849,74.3319,4096300.0],["2012-05-02",73.6356,75.0812,73.6356,74.0058,2259500.0],["2012-05-03",73.045,73.5298,70.718,71.7405,4254000.0],["2012-05-04",71.5995,71.8815,70.5594,70.718,2234900.0],["2012-05-07",70.1804,71.8287,70.0746,71.5907,1951200.0],["2012-05-08",70.9825,72.0666,70.577,71.7405,2058800.0],["2012-05-09",70.2861,70.8414,69.6338,69.7308,2014200.0],["2012-05-10",70.1275,71.0706,69.8366,69.9864,1789600.0],["2012-05-11",69.6867,70.2068,68.9552,69.0345,1468000.0],["2012-05-14",68.3558,68.8405,67.9944,68.5497,1896000.0],["2012-05-15",68.5761,68.6907,67.7476,67.8534,1432700.0],["2012-05-16",68.0825,68.3646,66.919,67.0424,1246600.0],["2012-05-17",67.157,67.6241,66.2226,66.7074,1419900.0],["2012-05-18",66.8132,66.8838,65.4029,65.6938,2330500.0],["2012-05-21",65.6762,66.9807,64.971,66.7692,2312100.0],["2012-05-22",67.5977,68.911,67.4478,67.7211,2153900.0],["2012-05-23",67.4479,68.0825,66.7692,67.8445,1228300.0],["2012-05-24",67.9768,69.0521,67.3774,68.1442,1240400.0],["2012-05-25",66.681,68.9904,66.681,68.1178,945400.0],["2012-05-29",68.5585,68.6907,67.9679,68.4439,1144700.0],["2012-05-30",67.9679,68.6026,67.5537,67.7123,1282900.0],["2012-05-31",67.677,67.8445,66.7956,67.3333,1380900.0],["2012-06-01",66.3549,67.5096,66.1257,66.9014,2075600.0],["2012-06-04",67.6242,68.0472,66.6634,67.9767,2184800.0],["2012-06-05",67.7652,68.9728,67.1923,68.5497,1673900.0],["2012-06-06",68.911,69.863,68.8493,69.625,1712600.0],["2012-06-07",68.7612,69.722,67.8534,67.9415,2176000.0],["2012-06-08",67.7035,70.198,67.6947,69.9952,1715500.0],["2012-06-11",70.1451,70.2861,68.9904,69.2284,1859200.0],["2012-06-12",69.4664,69.6779,68.5673,69.4047,1477500.0],["2012-06-13",69.4223,69.7044,68.8229,69.105,1234400.0],["2012-06-14",69.3166,70.1099,68.8318,69.6515,1501600.0],["2012-06-15",69.4487,70.5153,69.2372,69.3694,1722200.0],["2012-06-18",69.008,70.0569,68.4086,69.9159,1519000.0],["2012-06-19",70.101,70.9824,69.0873,70.3654,1200000.0],["2012-06-20",70.4624,70.5946,69.8278,70.5065,1015700.0],["2012-06-21",70.7621,70.8062,69.105,69.1755,1190500.0],["2012-06-22",69.7308,70.48,68.7789,70.1451,1715100.0],["2012-06-25",69.9248,70.7357,69.1932,69.6779,1345100.0],["2012-06-26",69.581,69.819,68.8935,69.0874,1528400.0],["2012-06-27",70.069,71.0684,69.6003,70.3432,1137100.0],["2012-06-28",70.3608,71.9439,67.0091,70.3608,4654200.0],["2012-06-29",71.8555,72.0058,67.9908,68.486,3135900.0],["2012-07-02",68.7071,69.1581,67.3805,68.0792,2621300.0],["2012-07-03",68.088,68.4948,67.805,68.1234,902000.0],["2012-07-05",68.3091,68.8486,67.1241,67.4513,1387000.0],["2012-07-06",67.3275,67.7254,66.903,67.637,1298700.0],["2012-07-09",68.6452,68.7955,67.0356,67.4866,1919800.0],["2012-07-10",67.5397,67.8669,66.788,67.071,1704700.0],["2012-07-11",66.9914,67.124,65.7798,65.8859,2414700.0],["2012-07-12",65.7533,65.9567,64.4002,65.0989,2345900.0],["2012-07-13",65.1696,66.8322,65.0458,66.6907,1632500.0],["2012-07-16",66.6376,66.6376,65.656,65.8859,1250800.0],["2012-07-17",66.0009,66.3104,64.8866,65.0015,1588800.0],["2012-07-18",64.8512,65.09,64.2587,64.922,2552400.0],["2012-07-19",65.6471,66.7526,64.5859,65.0192,2181400.0],["2012-07-20",64.7097,65.8948,64.7097,65.1077,1309600.0],["2012-07-23",64.3913,64.3913,63.4893,64.0641,1160400.0],["2012-07-24",63.9668,64.1879,62.4368,63.7457,1916100.0],["2012-07-25",61.5525,62.4811,60.5354,61.9681,2445000.0],["2012-07-26",62.5518,62.5695,60.1198,60.3144,3159600.0],["2012-07-27",59.6068,62.5253,59.43,62.3661,2802400.0],["2012-07-30",62.375,62.6845,61.5967,62.3926,1248600.0],["2012-07-31",56.7061,58.6164,52.9917,54.4775,11740000.0],["2012-08-01",54.2033,58.8198,53.9026,56.5204,10358300.0],["2012-08-02",56.5115,56.5115,54.8312,55.6095,3450000.0],["2012-08-03",56.0075,56.4231,55.1231,55.4503,4307400.0],["2012-08-06",55.6979,56.1401,55.2027,55.9367,2537700.0],["2012-08-07",55.9367,57.219,55.919,57.1925,3032300.0],["2012-08-08",56.8918,59.8722,56.5116,59.8191,4323400.0],["2012-08-09",59.8633,60.3939,58.7844,59.1116,2547600.0],["2012-08-10",59.0409,59.9429,58.8375,59.8014,1540800.0],["2012-08-13",59.9694,60.0048,58.466,59.2089,1939500.0],["2012-08-14",59.3858,59.6953,58.7225,58.979,1096600.0],["2012-08-15",59.3415,60.1729,58.7667,59.8899,2019200.0],["2012-08-16",59.9252,60.1286,59.3592,60.0756,1944300.0],["2012-08-17",60.0402,60.1375,59.5096,59.9606,1241600.0],["2012-08-20",60.2524,61.3668,60.0667,60.3497,2661400.0],["2012-08-21",60.332,60.6858,60.0667,60.3497,2150100.0],["2012-08-22",60.2259,61.0219,59.8368,60.9246,1557600.0],["2012-08-23",60.8007,61.5171,60.447,61.2252,1237300.0],["2012-08-24",61.1103,61.9593,60.8627,61.862,2145300.0],["2012-08-27",61.8089,61.9681,60.8803,61.9239,2004600.0],["2012-08-28",61.7382,62.1096,61.4817,61.8266,1830100.0],["2012-08-29",61.6675,62.7464,61.5525,62.5518,2607900.0],["2012-08-30",62.0743,62.0743,60.8627,60.9688,1827900.0],["2012-08-31",61.2517,62.1273,61.2517,61.9769,1548000.0],["2012-09-04",62.7199,63.0559,61.3314,61.6586,1399400.0],["2012-09-05",62.2335,62.9498,61.8532,62.2777,1758100.0],["2012-09-06",62.6403,63.4539,62.5341,63.3831,1325900.0],["2012-09-07",63.4008,63.8872,63.1443,63.8784,1271000.0],["2012-09-10",63.9049,64.0641,61.9593,61.9947,1957300.0],["2012-09-11",62.1362,62.7906,61.9416,61.9947,1522300.0],["2012-09-12",62.2246,62.3573,60.8538,60.8804,2047000.0],["2012-09-13",60.8892,61.4818,60.111,61.3845,2172000.0],["2012-09-14",61.694,63.1797,61.6851,62.8967,2665800.0],["2012-09-17",62.7464,63.0117,62.0477,62.4634,1068000.0],["2012-09-18",62.5341,63.0294,61.694,61.7559,1248700.0],["2012-09-19",61.8532,62.2688,61.7028,61.7382,1108400.0],["2012-09-20",61.3756,61.9239,61.0219,61.8355,1048500.0],["2012-09-21",62.0124,62.1715,61.4464,62.1539,1362800.0],["2012-09-24",61.9328,62.2688,61.3845,62.1716,1143400.0],["2012-09-25",62.0566,62.9675,62.0124,62.5872,1423200.0],["2012-09-26",62.5251,63.1287,61.6019,61.8416,1420800.0],["2012-09-27",62.1168,62.7736,61.6641,62.4896,744100.0],["2012-09-28",62.2233,62.7204,61.8416,62.2677,1229600.0],["2012-10-01",62.6227,63.6701,62.3831,63.3062,1159300.0],["2012-10-02",63.8121,64.6021,63.537,64.54,1123800.0],["2012-10-03",64.8063,65.8271,64.6731,65.756,2402000.0],["2012-10-04",66.4395,68.2059,66.4395,66.4395,2682100.0],["2012-10-05",66.7768,66.9277,65.2945,65.7294,1300400.0],["2012-10-08",65.7472,66.5904,65.4454,65.8803,987900.0],["2012-10-09",65.7294,66.6171,65.4365,66.3863,1425300.0],["2012-10-10",66.4218,67.0076,66.0667,66.1733,1559400.0],["2012-10-11",66.3863,67.1319,66.3863,66.8656,1451700.0],["2012-10-12",67.0964,67.7,66.0312,66.4129,1416300.0],["2012-10-15",66.4662,67.0076,65.5874,66.333,1557100.0],["2012-10-16",66.191,67.0076,65.7028,66.6703,2019200.0],["2012-10-17",67.1142,67.2651,65.8715,66.404,1181900.0],["2012-10-18",66.3597,67.3449,66.3597,67.2118,1521400.0],["2012-10-19",66.8123,66.8301,66.1377,66.5549,1245900.0],["2012-10-22",66.3597,67.7444,66.3508,67.6378,1463400.0],["2012-10-23",67.0343,67.0343,65.614,66.3064,1140100.0],["2012-10-24",66.6615,67.0787,66.3242,66.8834,1524500.0],["2012-10-25",68.0373,68.3391,66.5283,67.0609,1490100.0],["2012-10-26",67.052,67.2917,65.7383,66.1022,1383600.0],["2012-10-31",66.0934,66.7413,65.4276,65.9247,2470100.0],["2012-11-01",66.0312,67.6378,66.0312,67.4071,1940100.0],["2012-11-02",67.5491,67.9308,66.7502,66.7591,2031400.0],["2012-11-05",67.3538,68.1438,64.6909,67.0342,4222400.0],["2012-11-06",67.0342,68.3657,66.191,67.6023,2920700.0],["2012-11-07",62.8712,63.7677,60.4214,62.2765,9893700.0],["2012-11-08",62.2854,62.8269,60.7675,61.3623,4601700.0],["2012-11-09",60.8208,61.6996,60.6522,61.0427,3607400.0],["2012-11-12",61.0782,61.5132,60.7853,61.3889,2635200.0],["2012-11-13",61.0693,61.2735,60.4746,60.6167,4380100.0],["2012-11-14",60.7853,61.1936,59.01,59.1343,2784300.0],["2012-11-15",59.01,59.7201,58.3621,58.6816,3204800.0],["2012-11-16",58.9213,59.2941,57.8472,58.1401,3402900.0],["2012-11-19",58.4863,59.445,58.4863,59.4272,1558600.0],["2012-11-20",59.2763,59.445,58.5751,59.1698,1599500.0],["2012-11-21",59.1609,59.2053,58.4863,59.081,1239100.0],["2012-11-23",59.0189,59.6314,58.7437,59.1964,718900.0],["2012-11-26",58.7615,59.01,58.0514,58.6905,1304900.0],["2012-11-27",58.3887,58.8502,57.146,57.1549,2810100.0],["2012-11-28",56.9862,57.9183,56.7466,57.8206,1520500.0],["2012-11-29",57.8295,58.5573,57.8295,58.3443,1308900.0],["2012-11-30",58.3088,58.4064,57.8206,58.0602,1691500.0],["2012-12-03",58.3621,58.9035,57.5632,57.7496,1458500.0],["2012-12-04",57.8384,58.6994,57.7585,57.8206,1709400.0],["2012-12-05",58.007,58.4242,57.217,57.7496,1778800.0],["2012-12-06",57.7407,57.8827,57.3058,57.865,1093800.0],["2012-12-07",58.1313,59.2231,58.1224,59.1609,2064000.0],["2012-12-10",58.9124,59.7911,58.6905,59.4716,1983400.0],["2012-12-11",59.6047,60.4924,59.1875,60.1906,1571600.0],["2012-12-12",60.2261,60.9539,59.9065,60.0042,1594600.0],["2012-12-13",59.9154,60.5279,59.2763,59.3562,1272000.0],["2012-12-14",58.4508,59.2852,58.3887,58.6816,1330100.0],["2012-12-17",58.6905,59.8444,58.6461,59.2941,1600300.0],["2012-12-18",59.516,60.8119,59.2852,60.6522,1735200.0],["2012-12-19",60.7942,60.7942,60.1906,60.1906,1563300.0],["2012-12-20",60.2793,60.9007,60.0752,60.5634,1285100.0],["2012-12-21",60.0841,60.732,59.7468,60.7054,2058300.0],["2012-12-24",60.732,60.8918,60.1462,60.4658,398500.0],["2012-12-26",60.5545,61.0338,60.2172,60.7143,879700.0],["2012-12-27",60.9192,61.1242,60.1708,60.5896,968800.0],["2012-12-28",60.2599,60.741,59.9658,60.1529,1146200.0],["2012-12-31",59.9302,61.2578,59.4847,61.1509,1486000.0],["2013-01-02",62.1399,62.4607,60.6787,60.9816,2206700.0],["2013-01-03",60.8212,60.8391,58.8699,59.0303,2831900.0],["2013-01-04",59.5471,60.3668,59.2085,60.1173,1874400.0],["2013-01-07",59.8233,60.4114,59.3867,59.948,1415700.0],["2013-01-08",59.9213,60.3935,58.7986,58.8164,1989000.0],["2013-01-09",58.9946,59.7787,58.9857,59.6183,1646100.0],["2013-01-10",60.0015,61.9083,59.9213,61.6944,2057200.0],["2013-01-11",62.0776,62.1667,61.2578,61.9796,1865700.0],["2013-01-14",62.0152,62.6924,61.837,62.5854,1267000.0],["2013-01-15",62.2558,63.9309,62.1756,63.7794,1990400.0],["2013-01-16",63.619,63.7705,62.924,63.0488,1429500.0],["2013-01-17",63.0488,63.8863,62.924,63.717,1320400.0],["2013-01-18",63.8507,63.9219,63.4408,63.619,2084300.0],["2013-01-22",63.4943,64.1447,62.9953,64.0913,2264100.0],["2013-01-23",64.0913,64.6704,63.7259,64.6704,1192400.0],["2013-01-24",64.6971,65.8911,64.5813,65.8109,1871800.0],["2013-01-25",65.9357,66.8,65.508,66.7643,1687300.0],["2013-01-28",66.9425,67.0584,66.4436,66.6129,1577400.0],["2013-01-29",66.4168,66.6663,65.9446,66.399,1316400.0],["2013-01-30",66.1941,66.7376,65.9624,66.2653,1871900.0],["2013-01-31",66.0248,66.4703,65.3387,66.2565,2131000.0],["2013-02-01",66.6218,67.1742,65.9179,67.1386,2642100.0],["2013-02-04",67.2277,71.2462,66.8445,70.266,5674400.0],["2013-02-05",70.6135,71.9055,70.3284,71.8431,2453900.0],["2013-02-06",71.7541,72.458,71.3798,72.3867,1814700.0],["2013-02-07",72.3511,72.7342,71.7006,72.6362,1873400.0],["2013-02-08",72.948,72.948,72.3421,72.4847,2647000.0],["2013-02-11",72.3154,72.351,71.2462,71.4422,3285100.0],["2013-02-12",71.6382,71.8432,70.2304,70.569,2498500.0],["2013-02-13",70.8185,70.8185,69.2325,69.58,2255500.0],["2013-02-14",69.571,69.6512,69.2592,69.3483,1744400.0],["2013-02-15",69.3839,70.2304,69.081,69.4909,2340600.0],["2013-02-19",62.3448,65.3476,62.1756,65.0536,14907100.0],["2013-02-20",65.2674,65.4189,64.3853,64.6882,3045800.0],["2013-02-21",64.813,65.6862,63.9932,64.7328,2666600.0],["2013-02-22",64.7239,64.9912,62.6122,62.9151,3795300.0],["2013-02-25",63.0666,63.4497,62.0687,62.0687,3033200.0],["2013-02-26",62.1132,62.2023,60.4292,61.4449,2808100.0],["2013-02-27",61.4004,61.8013,60.6697,61.6677,2069000.0],["2013-02-28",61.6053,61.9261,60.5985,60.8212,2933900.0],["2013-03-01",60.6341,60.8212,60.1618,60.4826,2884600.0],["2013-03-04",60.1886,60.3935,59.3867,59.5649,2970500.0],["2013-03-05",59.654,60.3935,59.5916,60.0906,2007500.0],["2013-03-06",60.1084,60.3846,59.4134,59.6985,2933300.0],["2013-03-07",59.7787,60.3311,59.7074,60.046,1928200.0],["2013-03-08",60.1173,61.1242,59.9035,60.6163,1873100.0],["2013-03-11",60.3579,61.0262,60.3579,60.8836,1443300.0],["2013-03-12",60.8212,61.0707,60.2421,61.0707,1880500.0],["2013-03-13",61.0261,61.3826,60.545,61.338,1586100.0],["2013-03-14",61.3915,61.7211,60.9549,61.6855,2224000.0],["2013-03-15",61.7568,62.1845,61.534,62.1845,1932500.0],["2013-03-18",61.7924,63.5923,61.4716,62.6923,2332700.0],["2013-03-19",62.8082,63.325,62.4072,62.6122,1658900.0],["2013-03-20",63.0131,63.423,61.7568,61.8815,2034500.0],["2013-03-21",61.543,62.0687,60.4648,60.9103,3304400.0],["2013-03-22",60.1975,60.6519,58.7006,59.7876,4092700.0],["2013-03-25",59.9213,59.9747,58.959,59.4312,2731800.0],["2013-03-26",59.6638,60.3615,59.4312,59.6638,1401000.0],["2013-03-27",59.798,62.4368,59.7532,61.4707,4089400.0],["2013-03-28",61.3902,62.1237,60.8714,61.8196,2543800.0],["2013-04-01",62.0253,67.6875,61.7838,67.1061,7861600.0],["2013-04-02",73.7702,73.7702,70.3621,70.7646,12176600.0],["2013-04-03",70.8273,72.822,70.5142,71.3908,4236000.0],["2013-04-04",71.3729,72.7057,70.6841,71.203,3219500.0],["2013-04-05",70.219,71.1851,69.4139,70.0133,1868100.0],["2013-04-08",70.0848,70.0848,68.913,69.4766,2135300.0],["2013-04-09",69.6912,70.3174,69.3155,69.7986,1967500.0],["2013-04-10",70.21,70.9793,70.1385,70.5142,2073200.0],["2013-04-11",70.6663,70.8362,70.1564,70.5053,1798600.0],["2013-04-12",70.2638,70.4337,69.1009,69.3782,2260800.0],["2013-04-15",69.0919,70.1474,67.8933,67.9291,1912900.0],["2013-04-16",68.3763,69.1814,67.607,68.2064,1906800.0],["2013-04-17",67.8128,68.108,66.5515,66.6857,2890100.0],["2013-04-18",65.1918,65.1918,63.1345,64.5925,4850100.0],["2013-04-19",64.8609,65.7017,64.0916,65.3439,2335400.0],["2013-04-22",65.2902,65.6212,64.512,64.6909,1652900.0],["2013-04-23",64.8877,65.9433,64.6104,65.1919,1934800.0],["2013-04-24",65.657,65.9343,64.36,64.4941,2288900.0],["2013-04-25",64.7535,65.3618,64.5746,65.3439,1882800.0],["2013-04-26",65.1739,66.1937,65.1739,65.7375,1247400.0],["2013-04-29",65.8001,66.1937,65.3797,65.4065,1261100.0],["2013-04-30",65.4334,66.3279,64.521,66.2921,2046800.0],["2013-05-01",68.1438,71.4534,68.0633,69.3782,5256400.0],["2013-05-02",69.4319,69.7181,67.0167,67.3655,2831400.0],["2013-05-03",67.5087,67.9828,65.8628,66.1311,2341000.0],["2013-05-06",67.8933,68.9846,67.4907,67.5265,2432400.0],["2013-05-07",67.5355,69.1635,66.9183,68.7699,2558100.0],["2013-05-08",68.6894,70.5052,68.5999,70.4247,3045300.0],["2013-05-09",70.1653,70.6752,68.7699,69.8254,2639500.0],["2013-05-10",69.8791,71.8023,69.7538,71.6413,3276800.0],["2013-05-13",71.3997,71.7128,70.4784,71.355,2484000.0],["2013-05-14",71.2298,71.7486,70.7825,71.1046,1114700.0],["2013-05-15",70.7736,71.4624,70.2548,71.1135,1409400.0],["2013-05-16",70.8273,71.5608,70.5321,70.9793,1532800.0],["2013-05-17",70.9972,72.8041,70.711,71.9633,1619000.0],["2013-05-20",71.8649,71.8649,71.0777,71.2208,867300.0],["2013-05-21",71.1314,71.6055,70.5231,71.1314,934300.0],["2013-05-22",71.0241,72.0527,70.3532,70.8183,1229600.0],["2013-05-23",70.1832,71.5697,69.7539,71.4176,1193100.0],["2013-05-24",71.0419,71.2477,69.9775,70.6036,1091700.0],["2013-05-28",71.0151,72.4374,70.9704,72.0527,1150100.0],["2013-05-29",71.8381,72.8489,71.6949,72.6521,1239800.0],["2013-05-30",72.6789,74.6021,72.2048,74.2711,1457000.0],["2013-05-31",74.0207,74.1638,72.1511,72.2585,1774200.0],["2013-06-03",72.6073,72.6073,70.9614,72.1243,1253500.0],["2013-06-04",71.9722,72.6789,71.5608,71.7218,1211400.0],["2013-06-05",71.5608,71.8918,70.2637,70.8452,1002300.0],["2013-06-06",70.8451,71.5876,70.4784,71.5429,776200.0],["2013-06-07",71.9543,72.6252,71.3998,72.4732,901400.0],["2013-06-10",72.5089,73.4482,72.491,73.144,740000.0],["2013-06-11",72.4642,73.6092,71.8828,72.8041,781700.0],["2013-06-12",73.153,73.3498,72.2406,72.3748,569500.0],["2013-06-13",72.3658,73.2335,71.6949,72.8667,867100.0],["2013-06-14",72.7415,73.3945,72.2764,72.3927,816900.0],["2013-06-17",72.6879,73.7434,72.5895,73.5645,997900.0],["2013-06-18",73.4303,74.8794,73.3766,74.781,949900.0],["2013-06-19",74.781,76.3553,74.5842,75.2819,2217900.0],["2013-06-20",74.7005,75.8454,74.3784,74.8078,1895200.0],["2013-06-21",75.3445,75.9975,75.1567,75.9528,2001900.0],["2013-06-24",75.5324,76.8384,75.1388,75.6755,1782200.0],["2013-06-25",76.0512,76.2748,75.1746,75.5056,1390400.0],["2013-06-26",76.017,76.708,75.2991,75.5235,1304400.0],["2013-06-27",75.6043,76.7798,75.4786,76.4298,1281500.0],["2013-06-28",76.3491,76.367,75.4607,75.7209,1477200.0],["2013-07-01",76.1427,77.4439,76.1337,76.4478,1171600.0],["2013-07-02",76.2773,76.4747,73.8813,74.4197,1219700.0],["2013-07-03",74.2133,74.9761,73.7108,74.5274,784900.0],["2013-07-05",74.9671,75.1466,74.1325,75.0927,554000.0],["2013-07-08",75.6401,76.0709,75.2812,75.6222,866700.0],["2013-07-09",76.2234,77.4349,76.1427,76.4388,1439400.0],["2013-07-10",76.4388,76.8516,75.8914,76.2145,872900.0],["2013-07-11",76.9144,77.6234,76.2773,77.3542,668700.0],["2013-07-12",77.6682,78.2964,76.6452,76.7529,1005700.0],["2013-07-15",76.7529,76.9682,76.3221,76.367,1108600.0],["2013-07-16",76.2055,76.9503,75.1376,76.4209,1061200.0],["2013-07-17",76.8426,77.2554,76.1696,76.6632,1043900.0],["2013-07-18",77.3811,80.3065,77.3811,79.2745,2556400.0],["2013-07-19",78.3772,79.9476,78.1528,79.9386,1384600.0],["2013-07-22",80.1719,81.1232,79.6335,80.7552,879400.0],["2013-07-23",81.0962,81.5359,80.3783,81.2936,1107000.0],["2013-07-24",81.6257,82.209,81.0334,82.1731,1218800.0],["2013-07-25",81.7962,81.7962,79.9386,81.0873,1021500.0],["2013-07-26",80.4771,81.0603,79.0502,80.5309,846800.0],["2013-07-29",80.8539,81.6257,80.4681,81.3385,834900.0],["2013-07-30",81.7872,81.9577,79.6515,80.1002,1011400.0],["2013-07-31",80.8629,83.223,80.1001,81.8949,2230400.0],["2013-08-01",81.1142,81.9936,79.8668,81.9398,1802700.0],["2013-08-02",81.6257,81.9577,80.4053,80.6655,1046800.0],["2013-08-05",80.6924,82.1641,80.6655,81.8859,1126200.0],["2013-08-06",81.9129,82.6308,81.168,82.3616,913200.0],["2013-08-07",82.7384,83.4205,82.2808,82.4244,1498500.0],["2013-08-08",82.6308,84.4794,82.4782,84.1653,1359100.0],["2013-08-09",83.6448,84.2819,83.4115,83.8063,839300.0],["2013-08-12",83.2858,83.8512,83.0615,83.7255,688400.0],["2013-08-13",83.6089,84.2819,83.6089,83.7884,837000.0],["2013-08-14",83.9768,83.9768,83.0166,83.1692,648700.0],["2013-08-15",82.568,83.0077,81.5719,82.0116,1600200.0],["2013-08-16",81.6526,82.7294,81.6526,82.1372,833500.0],["2013-08-19",81.9128,82.8551,81.9128,82.2987,788300.0],["2013-08-20",82.191,82.4244,81.7872,82.2808,1108400.0],["2013-08-21",82.3167,82.5769,81.6975,82.1192,704900.0],["2013-08-22",82.4064,84.0127,82.2359,83.8871,599300.0],["2013-08-23",84.0127,84.8742,83.8601,84.6498,683000.0],["2013-08-26",84.8652,84.955,84.0845,84.2191,453500.0],["2013-08-27",82.8551,83.7525,82.559,83.1871,1383900.0],["2013-08-28",83.1423,83.7256,82.9179,83.2948,518100.0],["2013-08-29",83.1064,84.1025,82.8372,83.6269,611800.0],["2013-08-30",84.0666,84.2909,82.4244,82.6308,770000.0],["2013-09-03",83.2858,84.937,83.2858,84.6678,702600.0],["2013-09-04",84.587,84.9818,83.8601,84.9818,770500.0],["2013-09-05",84.9819,86.8215,84.7755,86.3818,869000.0],["2013-09-06",86.3997,86.7766,84.9639,85.8254,860400.0],["2013-09-09",85.7626,86.1485,85.4216,85.6459,830200.0],["2013-09-10",86.0857,87.3151,85.646,87.1266,1053900.0],["2013-09-11",87.2523,88.024,86.6331,87.9163,1187700.0],["2013-09-12",87.9253,88.1138,87.4497,87.701,861000.0],["2013-09-13",88.0868,88.5176,87.8714,88.1586,556300.0],["2013-09-16",88.9124,89.6034,88.724,89.3432,627200.0],["2013-09-17",89.2354,89.4508,88.3381,89.379,813600.0],["2013-09-18",89.3162,89.4598,86.1934,87.001,1711900.0],["2013-09-19",87.001,87.3689,84.2011,84.9908,1924200.0],["2013-09-20",85.3319,86.3459,85.1614,85.7267,1780900.0],["2013-09-23",85.628,85.978,84.5601,85.5113,999000.0],["2013-09-24",85.7088,87.0459,85.3767,86.1485,1241100.0],["2013-09-25",86.0049,86.4356,84.8114,85.0178,1031300.0],["2013-09-26",85.3867,86.0797,83.6948,84.3968,1508600.0],["2013-09-27",84.0638,84.7658,83.7669,84.4868,1220900.0],["2013-09-30",84.1808,84.2798,82.327,83.9919,1719400.0],["2013-10-01",84.2888,86.1427,84.2888,85.8097,1028100.0],["2013-10-02",85.4678,85.6028,84.3518,85.3778,675800.0],["2013-10-03",85.1347,85.9357,84.6578,84.9368,553400.0],["2013-10-04",85.1798,87.1597,85.0808,86.8807,699900.0],["2013-10-07",86.5477,86.5477,85.0537,85.2337,805100.0],["2013-10-08",85.0718,85.4948,83.6679,83.6949,792600.0],["2013-10-09",84.0368,84.2798,83.6319,83.8839,836600.0],["2013-10-10",84.5768,86.7547,84.5408,86.1787,911600.0],["2013-10-11",86.1877,86.4217,85.7467,86.0797,770600.0],["2013-10-14",85.6927,86.2777,84.9008,86.0977,681400.0],["2013-10-15",85.7827,86.3497,85.1258,85.3328,693000.0],["2013-10-16",85.7197,86.9797,85.6837,86.9617,776900.0],["2013-10-17",84.3698,84.5228,82.9569,84.4598,2660900.0],["2013-10-18",84.8558,85.3057,81.742,82.1019,4959200.0],["2013-10-21",81.931,82.5699,81.166,82.3449,1420100.0],["2013-10-22",82.3449,84.2978,82.3449,83.5329,1105100.0],["2013-10-23",83.5599,83.7219,81.895,82.6779,982500.0],["2013-10-24",82.8939,83.3169,81.886,82.192,1262600.0],["2013-10-25",82.1919,82.6509,81.913,82.3809,814900.0],["2013-10-28",82.3449,82.7499,81.967,82.4349,1025000.0],["2013-10-29",82.2369,82.4979,81.625,82.4799,1160700.0],["2013-10-30",82.4889,83.0919,81.742,82.084,1140800.0],["2013-10-31",82.3,83.5689,81.859,82.9299,1590800.0],["2013-11-01",83.0739,83.7939,82.7229,83.7039,1019200.0],["2013-11-04",84.0099,85.2158,83.9019,84.7118,1461200.0],["2013-11-05",84.3158,85.1978,83.8929,84.5498,1457600.0],["2013-11-06",82.6509,87.6186,82.2009,86.2777,2782100.0],["2013-11-07",87.2947,87.2947,85.5038,85.9267,1626600.0],["2013-11-08",86.0797,86.6557,84.9188,85.6657,1590300.0],["2013-11-11",85.8277,87.0606,85.6117,86.5296,980100.0],["2013-11-12",86.3047,86.9617,86.0347,86.7367,1068400.0],["2013-11-13",86.3137,86.9347,85.9807,86.9077,947800.0],["2013-11-14",87.1597,87.8976,86.9977,87.7086,1129100.0],["2013-11-15",87.6546,88.4466,87.3666,88.4376,1116900.0],["2013-11-18",88.4286,89.0225,87.8796,88.7706,863600.0],["2013-11-19",89.0315,89.4545,88.0236,88.7706,2012800.0],["2013-11-20",89.1395,91.2634,88.8245,90.2465,2011100.0],["2013-11-21",90.1655,91.4344,89.6525,89.7425,2007400.0],["2013-11-22",89.8145,91.4254,89.7785,91.1194,1628200.0],["2013-11-25",91.3624,93.1443,91.2094,93.1263,870900.0],["2013-11-26",93.2343,94.1252,93.0363,93.4952,1585700.0],["2013-11-27",93.1623,93.6392,92.7213,93.3963,1068400.0],["2013-11-29",93.4232,94.2152,93.4232,93.5852,427900.0],["2013-12-02",93.6032,95.2141,93.4233,94.7192,993500.0],["2013-12-03",94.4042,94.6022,93.5043,94.2782,1162500.0],["2013-12-04",94.1702,94.2512,92.1993,93.3783,1356600.0],["2013-12-05",93.1353,93.6482,91.6324,91.7134,1264500.0],["2013-12-06",92.7213,93.7292,92.5773,93.5942,1261800.0],["2013-12-09",93.3963,94.4492,93.3963,93.9722,1004400.0],["2013-12-10",93.6303,94.0172,93.0903,93.2613,1061300.0],["2013-12-11",93.5853,94.2602,91.5244,91.7314,1627900.0],["2013-12-12",91.5064,92.1543,89.7155,90.4174,1482500.0],["2013-12-13",90.7594,91.8213,89.6525,89.9135,862000.0],["2013-12-16",89.9045,90.7594,89.0855,90.0935,907700.0],["2013-12-17",90.1565,90.2195,88.8786,89.1575,763100.0],["2013-12-18",89.6615,90.9934,88.7526,90.6514,992700.0],["2013-12-19",90.1925,91.6684,89.2745,91.5154,1853600.0],["2013-12-20",91.7493,92.3253,90.9934,91.6954,1065000.0],["2013-12-23",92.1453,93.2343,91.8123,92.7573,714200.0],["2013-12-24",92.8833,93.4053,92.7663,92.9283,351400.0],["2013-12-26",92.9553,93.3963,92.5593,93.1713,403300.0],["2013-12-27",93.0901,93.8209,92.7382,92.9818,480400.0],["2013-12-30",93.0721,93.3157,92.3231,92.4675,553100.0],["2013-12-31",92.6389,93.4149,92.0795,93.1352,856800.0],["2014-01-02",92.7201,93.7307,92.3051,92.7923,1393500.0],["2014-01-03",92.8103,92.9727,91.6554,91.8178,1234400.0],["2014-01-06",92.3051,92.3772,90.1937,90.9155,1850200.0],["2014-01-07",89.0748,91.4479,88.8763,90.7261,2561700.0],["2014-01-08",90.8253,90.8253,89.2824,89.6884,2332700.0],["2014-01-09",90.0493,90.5907,89.3185,89.3185,2261100.0],["2014-01-10",87.5229,89.12,85.7273,87.4868,4074500.0],["2014-01-13",87.4688,88.1996,86.5935,86.6477,1863600.0],["2014-01-14",86.6567,87.4417,86.1695,87.3334,1005900.0],["2014-01-15",87.3334,88.1094,87.0898,87.6402,1440500.0],["2014-01-16",87.2703,87.6131,85.8356,86.765,1130900.0],["2014-01-17",86.6206,87.6763,86.4672,87.1349,1597200.0],["2014-01-21",87.2432,87.4687,85.9619,86.3138,1407600.0],["2014-01-22",86.7469,87.0627,86.2236,86.7469,1346100.0],["2014-01-23",86.5394,88.2808,86.4401,86.792,1744300.0],["2014-01-24",85.989,86.9093,85.6371,86.6206,1729400.0],["2014-01-27",86.7289,87.3154,85.5829,86.6567,1585200.0],["2014-01-28",86.6206,87.2883,86.3499,86.6386,1192600.0],["2014-01-29",85.8807,88.9575,84.9964,87.0898,2280400.0],["2014-01-30",87.4507,89.2553,87.3514,88.5786,1083600.0],["2014-01-31",87.5499,88.1364,87.3424,87.7936,1410100.0],["2014-02-03",87.6943,87.8206,86.5123,86.9454,2038800.0],["2014-02-04",87.0446,88.0462,85.998,87.9469,2046400.0],["2014-02-05",82.1091,87.4146,82.1091,86.3589,4642900.0],["2014-02-06",86.2326,87.3515,85.4476,87.2161,2161400.0],["2014-02-07",86.6296,87.1349,85.3213,86.5935,2251600.0],["2014-02-10",86.4221,87.0447,85.4566,87.0447,1662500.0],["2014-02-11",87.1078,88.0101,85.61,87.7665,1382500.0],["2014-02-12",87.7936,88.6327,86.0702,86.2506,1417200.0],["2014-02-13",86.1875,87.7304,85.971,87.5409,1510500.0],["2014-02-14",87.3966,91.6825,87.3966,90.4373,2759000.0],["2014-02-18",90.8885,93.8029,90.5456,92.3141,2349000.0],["2014-02-19",91.9712,92.8825,91.8178,92.0163,1607600.0],["2014-02-20",91.0509,92.8645,91.0509,92.2509,1846600.0],["2014-02-21",92.684,93.9382,92.3682,92.7743,3455300.0],["2014-02-24",92.8104,103.5477,92.675,102.5822,6568800.0],["2014-02-25",102.2935,102.9612,99.1806,99.6949,3411100.0],["2014-02-26",97.5745,101.707,97.5745,99.5325,2554700.0],["2014-02-27",99.4874,100.4077,99.0543,99.8122,1255100.0],["2014-02-28",99.9656,102.0408,99.6678,101.4724,1718100.0],["2014-03-03",103.0424,103.7642,100.7145,101.2559,1942600.0],["2014-03-04",102.0228,102.4288,100.8588,101.3732,1761400.0],["2014-03-05",100.8408,101.8965,100.119,101.0213,1143100.0],["2014-03-06",101.4093,102.2213,100.3175,100.5791,1463400.0],["2014-03-07",99.9475,100.3626,99.1084,100.0829,1446700.0],["2014-03-10",99.8934,100.128,99.352,100.0468,989400.0],["2014-03-11",100.3265,100.3265,99.4332,99.5776,1170000.0],["2014-03-12",99.352,100.3987,99.0813,100.146,1363700.0],["2014-03-13",100.3084,100.3896,98.7655,98.9099,1782300.0],["2014-03-14",99.0001,99.7761,98.5399,98.7926,3355800.0],["2014-03-17",99.2076,101.0574,99.1535,100.6423,861100.0],["2014-03-18",100.534,102.5913,100.534,102.3657,1005800.0],["2014-03-19",102.4379,106.029,102.2935,105.5328,2083500.0],["2014-03-20",105.5237,108.2126,105.3974,107.1749,1702900.0],["2014-03-21",107.987,108.1043,105.5418,105.5598,2034800.0],["2014-03-24",105.7493,106.1373,102.6454,102.6725,1714600.0],["2014-03-25",102.6364,104.4771,102.3116,103.0424,923000.0],["2014-03-26",103.6018,103.8364,101.4093,101.8965,813900.0],["2014-03-27",102.2945,102.6562,100.9378,101.3538,719000.0],["2014-03-28",101.806,103.0632,101.6523,102.2764,617800.0],["2014-03-31",102.9004,102.9999,100.5308,101.9508,1267100.0],["2014-04-01",101.996,104.022,101.6975,102.4482,1503100.0],["2014-04-02",102.7105,102.7105,101.1458,101.4533,1337400.0],["2014-04-03",101.8061,103.2351,101.2725,103.1899,1260100.0],["2014-04-04",103.4341,103.9134,101.0734,101.4895,1653200.0],["2014-04-07",101.4804,103.1718,101.0734,101.2995,1798100.0],["2014-04-08",101.4804,102.3216,98.2696,100.6393,2467600.0],["2014-04-09",101.0011,103.2713,100.7569,103.018,1514300.0],["2014-04-10",102.9366,103.4612,98.7761,99.1831,2023700.0],["2014-04-11",98.1068,99.2917,97.5913,97.8264,1277000.0],["2014-04-14",98.1973,98.8756,97.329,98.8123,1360400.0],["2014-04-15",99.0565,99.4997,97.8445,99.1741,1268400.0],["2014-04-16",99.6082,99.9881,97.8445,98.4053,925700.0],["2014-04-17",95.4658,96.94,93.9644,94.7332,3110500.0],["2014-04-21",95.1764,96.0899,94.1362,95.312,2237200.0],["2014-04-22",95.4386,97.9983,95.4386,97.5732,1559100.0],["2014-04-23",97.1843,98.5862,96.2074,97.5641,1341900.0],["2014-04-24",98.559,99.3188,98.0164,98.4234,1179400.0],["2014-04-25",97.9711,98.9479,97.7269,98.749,901400.0],["2014-04-28",99.0746,99.1198,97.6003,98.559,1214200.0],["2014-04-29",99.0746,99.1741,98.0706,98.6314,882000.0],["2014-04-30",98.8756,101.4986,98.4777,99.2645,1334200.0],["2014-05-01",99.9609,100.4403,98.6042,98.966,1207000.0],["2014-05-02",99.0836,99.7258,98.3148,98.4867,1170500.0],["2014-05-05",98.351,99.9971,97.8264,99.5992,1944100.0],["2014-05-06",99.6896,100.3951,99.2102,99.3007,2836000.0],["2014-05-07",99.5087,108.4086,97.6727,107.676,4073200.0],["2014-05-08",107.676,107.7393,104.9898,105.5686,2055400.0],["2014-05-09",105.5776,108.6166,105.1978,108.5714,1293100.0],["2014-05-12",108.7071,112.0988,108.698,111.8093,1707000.0],["2014-05-13",111.8184,112.0988,110.2356,110.2718,1249800.0],["2014-05-14",110.3351,110.3351,108.2639,108.5262,1444000.0],["2014-05-15",108.3634,109.3312,106.5545,108.1373,1454600.0],["2014-05-16",108.2458,108.7523,106.7444,107.6308,1164100.0],["2014-05-19",107.4318,109.901,107.4318,109.7472,1737400.0],["2014-05-20",109.503,110.4708,108.5262,109.7382,1030100.0],["2014-05-21",109.7924,110.9863,109.6296,110.715,847300.0],["2014-05-22",110.715,111.728,109.7924,111.529,1268700.0],["2014-05-23",111.9541,112.8856,111.2757,112.5962,1010000.0],["2014-05-27",113.0395,114.36,112.741,113.2837,1122800.0],["2014-05-28",113.1932,113.9439,112.334,112.4425,670900.0],["2014-05-29",112.958,113.3741,111.7461,112.6596,814000.0],["2014-05-30",112.8043,113.4917,111.5923,112.5691,1039100.0],["2014-06-02",113.0214,114.2152,112.5782,113.4193,1017900.0],["2014-06-03",112.9761,113.6545,112.0083,112.5148,1422200.0],["2014-06-04",112.741,113.6002,112.1802,113.2746,1344700.0],["2014-06-05",113.2656,113.2656,112.0174,112.4697,995600.0],["2014-06-06",113.5821,114.6403,113.3741,114.3057,1125600.0],["2014-06-09",114.2605,114.8574,113.2294,113.4013,617100.0],["2014-06-10",112.9852,114.4504,112.3339,114.4504,657000.0],["2014-06-11",114.4504,115.0202,113.3379,114.767,711800.0],["2014-06-12",114.4233,114.7217,112.9942,113.2746,879200.0],["2014-06-13",113.2023,113.3651,112.1621,112.75,1044300.0],["2014-06-16",112.8586,112.8586,111.131,111.2938,987700.0],["2014-06-17",111.4386,111.6737,110.6698,111.1853,857900.0],["2014-06-18",111.4838,113.0485,110.7059,112.9309,765000.0],["2014-06-19",112.9761,114.5951,112.6324,114.4866,640000.0],["2014-06-20",114.0705,115.0654,113.4283,115.0021,1156900.0],["2014-06-23",115.0835,115.4724,114.568,115.1559,450400.0],["2014-06-24",114.9298,115.7709,114.8936,114.9298,672600.0],["2014-06-25",114.8664,116.802,114.8664,116.6301,698300.0],["2014-06-26",116.7933,116.8114,114.3822,115.8416,613600.0],["2014-06-27",115.5425,116.0138,114.5635,115.4881,965600.0],["2014-06-30",115.343,117.2556,114.9895,115.769,1008900.0],["2014-07-01",116.2223,117.7451,115.9685,117.1921,1369100.0],["2014-07-02",116.7933,117.5275,115.3068,117.4731,1587600.0],["2014-07-03",117.4731,118.2164,116.8386,118.026,438900.0],["2014-07-07",117.745,117.745,116.0591,116.2676,905400.0],["2014-07-08",115.6422,115.9594,115.0167,115.4881,813400.0],["2014-07-09",116.1588,116.884,115.5787,115.7509,792700.0],["2014-07-10",114.2281,115.7328,114.0831,115.1889,669700.0],["2014-07-11",115.1799,115.8325,114.7266,115.479,506500.0],["2014-07-14",115.8869,116.9111,115.7781,116.4761,1107400.0],["2014-07-15",116.476,117.5184,113.5211,116.6029,979100.0],["2014-07-16",116.9202,116.9202,115.4427,115.5062,676700.0],["2014-07-17",115.1798,121.1441,115.1798,118.8962,1779100.0],["2014-07-18",119.1319,120.4644,118.5155,120.1924,837600.0],["2014-07-21",119.4582,120.7454,118.6515,120.5731,802200.0],["2014-07-22",120.9085,122.3044,120.7725,121.0626,707100.0],["2014-07-23",121.3798,121.6518,120.1018,120.6094,534200.0],["2014-07-24",121.0172,121.8058,120.1652,120.4643,1081700.0],["2014-07-25",115.1346,117.6726,115.1346,116.5214,1361100.0],["2014-07-28",116.9565,118.8237,116.8749,118.6787,1121400.0],["2014-07-29",118.3524,118.724,114.7357,115.5877,1621800.0],["2014-07-30",113.3036,113.3036,107.439,109.0796,3908200.0],["2014-07-31",109.3878,109.3878,105.4901,106.6413,3028600.0],["2014-08-01",106.3241,107.9647,106.3241,107.6837,1466100.0],["2014-08-04",107.5931,109.4694,107.1942,109.0977,1279500.0],["2014-08-05",108.001,108.8621,107.439,108.3273,1784300.0],["2014-08-06",107.9103,109.8682,107.9103,108.8349,800200.0],["2014-08-07",108.717,108.717,104.7015,105.1185,1697800.0],["2014-08-08",105.4086,107.2577,104.8375,107.0583,1094400.0],["2014-08-11",107.0583,107.303,106.0975,106.2697,908100.0],["2014-08-12",106.451,107.1761,106.0612,106.6504,750700.0],["2014-08-13",106.6504,108.9255,106.4963,108.3182,1279900.0],["2014-08-14",108.8711,109.0343,108.2638,108.8893,1041400.0],["2014-08-15",109.0887,109.7323,107.8106,109.1793,1284000.0],["2014-08-18",109.8501,110.6749,108.8349,110.5208,792400.0],["2014-08-19",110.539,111.808,109.9679,111.4273,1060500.0],["2014-08-20",111.4907,111.808,110.684,111.6267,432500.0],["2014-08-21",111.391,112.2884,111.3547,111.8986,693100.0],["2014-08-22",111.8714,112.2612,111.1825,111.6629,637200.0],["2014-08-25",112.243,113.0407,111.7626,112.5965,570000.0],["2014-08-26",112.7506,113.7386,112.5784,113.3489,700300.0],["2014-08-27",113.222,115.6965,113.1948,115.4065,923100.0],["2014-08-28",114.9986,116.5032,114.7357,115.6965,801800.0],["2014-08-29",115.9594,117.4641,115.9322,116.6936,811400.0],["2014-09-02",117.0652,117.3734,114.8082,115.5243,2102400.0],["2014-09-03",116.2313,116.3673,115.2796,115.343,1137100.0],["2014-09-04",115.4337,117.6091,114.6723,115.0077,1298000.0],["2014-09-05",115.2161,117.8719,114.8264,117.1105,1186200.0],["2014-09-08",116.9293,118.0442,116.4761,117.4278,1030500.0],["2014-09-09",117.3553,118.8781,116.8658,118.2436,1031100.0],["2014-09-10",118.7875,118.7875,116.0682,116.893,864900.0],["2014-09-11",116.6392,117.4913,115.3702,117.2919,834400.0],["2014-09-12",117.5728,117.8085,115.8688,116.2585,565800.0],["2014-09-15",116.186,116.8205,115.6331,115.7146,549200.0],["2014-09-16",116.2766,120.0836,115.769,119.9839,1514300.0],["2014-09-17",120.1925,121.0173,119.4038,120.1199,1945300.0],["2014-09-18",120.5732,121.4614,120.1653,120.7182,798600.0],["2014-09-19",121.4342,122.4585,120.7272,122.2863,1234300.0],["2014-09-22",121.5974,123.1474,121.5974,122.1685,1543200.0],["2014-09-23",121.6336,121.8965,119.5307,119.9658,1278000.0],["2014-09-24",119.8027,123.0567,119.8027,122.8301,838500.0],["2014-09-25",121.9781,121.9781,118.7512,118.9959,1573100.0],["2014-09-26",119.8317,120.0678,118.4964,119.6591,662100.0],["2014-09-29",118.6598,120.0405,118.4691,119.8135,700500.0],["2014-09-30",119.9043,120.1314,118.351,118.351,1069200.0],["2014-10-01",118.3419,118.6326,115.8076,116.2617,1312300.0],["2014-10-02",115.4533,116.4616,114.3633,115.4987,1323300.0],["2014-10-03",116.3526,117.697,115.7894,117.1065,982600.0],["2014-10-06",117.9241,118.4963,114.663,114.6721,1171100.0],["2014-10-07",114.3633,115.0536,113.2551,113.3005,1351700.0],["2014-10-08",113.7365,115.7803,113.464,115.744,1123600.0],["2014-10-09",115.6804,116.6887,113.2732,113.573,1024200.0],["2014-10-10",113.8818,116.1528,113.7002,114.8084,1536200.0],["2014-10-13",114.7266,116.6342,113.1006,113.2096,1135700.0],["2014-10-14",113.6093,113.6093,111.1204,112.8191,1338200.0],["2014-10-15",111.5019,113.3913,109.9486,112.7918,1340100.0],["2014-10-16",111.6927,117.6152,111.6927,114.2089,1668200.0],["2014-10-17",115.1626,116.7613,114.1452,116.4797,1004500.0],["2014-10-20",116.398,118.242,116.3617,118.1784,868400.0],["2014-10-21",119.3956,121.5212,118.3056,121.058,924300.0],["2014-10-22",121.494,121.5212,119.0868,119.4229,1497800.0],["2014-10-23",120.7037,121.1579,120.1314,120.4766,727300.0],["2014-10-24",120.5583,120.958,119.5591,120.9126,610000.0],["2014-10-27",120.9035,121.4576,120.304,120.5674,1092600.0],["2014-10-28",119.1231,122.5476,118.5508,122.3841,806800.0],["2014-10-29",122.6294,124.0828,121.9572,122.584,741500.0],["2014-10-30",122.1843,125.3545,122.1843,124.6096,847500.0],["2014-10-31",126.1993,127.0531,125.6361,126.1266,1219100.0],["2014-11-03",126.2629,126.9442,125.0275,125.7906,818000.0],["2014-11-04",125.8087,126.8533,124.646,125.1274,1138300.0],["2014-11-05",126.6717,127.1168,124.5642,126.2084,1582000.0],["2014-11-06",126.3174,127.7617,126.0176,127.0531,1395500.0],["2014-11-07",119.3593,123.3107,117.4608,118.6144,5468300.0],["2014-11-10",119.4592,121.0034,119.1413,120.3221,2620300.0],["2014-11-11",120.7673,124.0737,120.7673,123.9375,1411100.0],["2014-11-12",123.6195,125.1274,122.1207,124.6732,1376100.0],["2014-11-13",124.8913,126.5354,124.4098,125.727,1485700.0],["2014-11-14",125.4544,125.745,123.0018,123.3288,1179800.0],["2014-11-17",123.5378,125.4363,123.1472,124.8731,721900.0],["2014-11-18",125.2727,127.8616,124.9548,126.5263,1114700.0],["2014-11-19",126.281,126.6625,123.6922,124.0464,1041000.0],["2014-11-20",123.6468,124.1827,122.9746,123.7194,984600.0],["2014-11-21",124.9003,125.1638,123.556,123.9193,1118300.0],["2014-11-24",124.7186,127.5891,124.1827,127.0259,1388800.0],["2014-11-25",127.0258,128.0069,125.0184,125.0729,1667400.0],["2014-11-26",125.518,125.9813,124.1464,124.8913,806200.0],["2014-11-28",124.9366,126.2447,124.8549,125.3272,814500.0],["2014-12-01",125.0366,127.7344,124.6823,126.3355,1114800.0],["2014-12-02",125.6815,127.3711,124.6096,127.2802,1041800.0],["2014-12-03",128.1886,131.0773,127.68,128.7246,1475400.0],["2014-12-04",128.1886,128.6064,126.7352,128.1886,983000.0],["2014-12-05",128.6428,132.4034,128.5066,131.0954,2356100.0],["2014-12-08",130.7774,131.9492,130.5866,131.3224,1121100.0],["2014-12-09",129.1969,130.732,129.0061,130.3051,699700.0],["2014-12-10",129.2151,129.7056,127.5346,128.4793,1333100.0],["2014-12-11",128.6882,131.2498,128.6882,129.424,777200.0],["2014-12-12",128.7336,132.6214,128.67,130.4414,1421400.0],["2014-12-15",130.8047,131.2952,128.0887,129.969,1051800.0],["2014-12-16",129.6329,132.2581,128.0796,128.2159,1409100.0],["2014-12-17",128.2704,131.2316,128.2704,130.1961,1194700.0],["2014-12-18",131.5405,135.4283,130.2325,135.4102,1393800.0],["2014-12-19",136.1096,137.6357,133.003,133.0484,2094000.0],["2014-12-22",132.8395,134.311,132.8304,132.9303,1188500.0],["2014-12-23",133.9749,134.4744,130.5685,131.4314,1300900.0],["2014-12-24",131.8584,131.922,130.9773,131.1499,267300.0],["2014-12-26",131.822,132.3852,131.0862,131.7766,695700.0],["2014-12-29",131.7402,132.3591,130.193,131.4945,536000.0],["2014-12-30",131.3762,133.0053,131.1941,132.6685,689400.0],["2014-12-31",132.7049,134.8255,130.5844,130.7209,662700.0],["2015-01-02",131.9223,133.342,128.6822,130.1384,982800.0],["2015-01-05",128.9553,129.9291,126.2249,126.6891,1686700.0],["2015-01-06",127.6083,128.7733,125.0964,126.589,1770100.0],["2015-01-07",127.1714,129.4559,127.1714,128.9917,877400.0],["2015-01-08",130.7118,135.0531,130.7118,134.5434,1350000.0],["2015-01-09",134.0974,134.7527,133.3967,133.5605,1221900.0],["2015-01-12",133.4785,134.4251,131.8494,132.4319,790000.0],["2015-01-13",134.0156,135.8086,132.6777,133.6425,794100.0],["2015-01-14",132.1953,134.4524,131.5036,134.2886,945600.0],["2015-01-15",134.6071,136.2999,134.1976,134.6253,882400.0],["2015-01-16",134.5434,136.573,133.6333,136.4638,816300.0],["2015-01-20",137.301,137.5377,133.7789,135.5809,1659000.0],["2015-01-21",135.9996,140.5047,135.7266,139.5036,1642900.0],["2015-01-22",139.895,140.5776,137.9746,139.8404,988800.0],["2015-01-23",140.1042,141.342,137.7652,137.8562,659400.0],["2015-01-26",137.4012,138.6208,135.5173,138.3387,822700.0],["2015-01-27",137.474,138.3841,136.5639,137.2009,634100.0],["2015-01-28",137.9746,138.6117,135.1441,135.5264,982100.0],["2015-01-29",135.6083,136.482,133.0599,136.1725,915300.0],["2015-01-30",134.7164,136.1999,132.8415,133.2784,1005800.0],["2015-02-02",133.6788,133.8881,130.548,132.8597,1538800.0],["2015-02-03",132.8415,135.3807,131.3944,135.226,1241400.0],["2015-02-04",134.8529,139.1395,132.2135,137.0098,1784300.0],["2015-02-05",139.7038,140.077,136.1907,136.846,1203700.0],["2015-02-06",136.7823,137.0553,134.1156,134.4615,1164200.0],["2015-02-09",134.0337,135.8176,133.4604,133.9245,756700.0],["2015-02-10",135.3625,138.2385,134.6981,138.0201,784700.0],["2015-02-11",137.8381,139.9496,137.3557,139.54,717100.0],["2015-02-12",140.1589,140.8506,139.0849,139.9131,655800.0],["2015-02-13",139.5218,139.813,138.1475,138.9484,727100.0],["2015-02-17",138.9028,140.9597,138.7026,140.9415,914900.0],["2015-02-18",140.7322,141.4785,140.3863,141.433,724000.0],["2015-02-19",140.5229,141.3238,139.367,139.5036,1064100.0],["2015-02-20",139.3216,142.7437,138.9393,142.0884,1293400.0],["2015-02-23",142.4888,150.6435,142.4706,149.7334,3259700.0],["2015-02-24",149.7242,150.7618,148.9324,149.6605,1024500.0],["2015-02-25",149.6606,151.2624,149.1509,150.507,804000.0],["2015-02-26",149.2328,149.7152,147.7675,148.6685,1720000.0],["2015-02-27",148.0769,150.8528,148.0769,149.6059,1495300.0],["2015-03-02",149.606,150.0337,146.7482,147.4399,2140400.0],["2015-03-03",147.1031,147.4398,145.2373,145.8471,1223500.0],["2015-03-04",144.9097,146.8483,144.482,145.8198,2300900.0],["2015-03-05",145.7744,148.1771,145.7744,147.54,972900.0],["2015-03-06",146.4842,147.5036,144.846,145.3739,1245400.0],["2015-03-09",145.7015,148.4046,145.4558,147.7493,1046600.0],["2015-03-10",146.1839,146.2476,143.945,144.7095,2359000.0],["2015-03-11",145.2373,146.8391,144.7095,146.5297,956700.0],["2015-03-12",147.3215,149.606,146.6299,149.5149,992500.0],["2015-03-13",148.796,151.6173,148.0133,151.5354,1525600.0],["2015-03-16",152.6002,159.5445,152.1816,158.6434,2796100.0],["2015-03-17",157.1327,159.2441,157.1236,158.3613,1647000.0],["2015-03-18",158.6799,163.4216,158.0883,162.5752,1850000.0],["2015-03-19",162.5296,166.5251,162.2566,164.6957,1703200.0],["2015-03-20",165.9245,166.5615,163.8949,166.3613,2256300.0],["2015-03-23",166.3612,166.5979,165.0689,165.7333,974200.0],["2015-03-24",165.6787,166.5342,164.1952,164.1952,966600.0],["2015-03-25",165.169,166.3977,161.2464,161.392,1427100.0],["2015-03-26",160.9096,161.5922,159.0985,159.9267,1473000.0],["2015-03-27",160.2184,162.0507,159.8903,161.8228,1492000.0],["2015-03-30",164.0653,165.3415,163.6186,165.1592,1365300.0],["2015-03-31",164.1109,165.3324,162.2786,162.2786,1303500.0],["2015-04-01",162.1054,162.5703,159.2522,161.9322,822800.0],["2015-04-02",162.1146,164.2112,161.4127,162.2422,677400.0],["2015-04-06",161.522,163.1082,160.9842,162.4974,515300.0],["2015-04-07",165.9067,165.9067,161.3215,162.3516,973400.0],["2015-04-08",162.9076,163.7007,162.1145,162.9258,767200.0],["2015-04-09",162.3789,163.2996,160.7471,162.0142,1382200.0],["2015-04-10",161.9322,162.7709,161.2941,162.698,648200.0],["2015-04-13",163.017,165.0407,162.7344,162.7891,561400.0],["2015-04-14",162.6159,164.0835,162.3424,163.6733,752800.0],["2015-04-15",164.0744,164.7033,159.9723,161.1026,1390800.0],["2015-04-16",164.0835,164.6031,160.5283,161.9686,1510900.0],["2015-04-17",160.6651,161.9322,160.501,161.7863,992700.0],["2015-04-20",162.8803,163.3999,162.6341,162.8985,621600.0],["2015-04-21",163.3543,164.4846,163.1355,164.2021,613400.0],["2015-04-22",164.1473,164.5393,163.017,164.0926,710000.0],["2015-04-23",163.2266,165.9522,162.8164,165.8246,1070500.0],["2015-04-24",165.5421,166.2804,165.4509,166.2257,806700.0],["2015-04-27",166.3625,166.7818,163.8921,164.1929,1234800.0],["2015-04-28",164.5302,165.9523,162.069,165.0954,1546400.0],["2015-04-29",160.264,161.759,151.1756,153.1902,4526900.0],["2015-04-30",152.4244,152.9714,150.3552,150.9568,2279700.0],["2015-05-01",152.2331,153.1355,150.4737,151.6496,1102900.0],["2015-05-04",151.5858,154.9404,151.1392,153.7372,1115300.0],["2015-05-05",152.6159,153.5092,149.4436,149.7262,1466900.0],["2015-05-06",150.6742,150.7563,147.9942,148.6506,1579600.0],["2015-05-07",148.2494,151.5676,148.2494,149.9905,917900.0],["2015-05-08",151.1939,153.327,150.492,153.0535,1282700.0],["2015-05-11",152.7435,153.728,151.7134,151.8866,1064000.0],["2015-05-12",151.8958,158.6141,151.7955,158.0489,3630200.0],["2015-05-13",157.7754,158.5047,156.3351,158.1583,1727600.0],["2015-05-14",159.316,160.656,158.4864,158.8419,1264900.0],["2015-05-15",159.5348,160.3552,158.1218,160.3461,743200.0],["2015-05-18",159.7992,161.6314,159.7536,160.9933,1143100.0],["2015-05-19",160.7562,163.1355,160.7107,162.0233,1224800.0],["2015-05-20",162.0325,163.3998,161.3123,162.7526,684100.0],["2015-05-21",162.151,163.5274,161.367,162.9531,904500.0],["2015-05-22",162.5703,163.6368,161.5402,163.172,1144000.0],["2015-05-26",162.3516,163.0262,160.9204,162.151,1099400.0],["2015-05-27",162.9349,164.2385,162.0963,162.7344,1046500.0],["2015-05-28",162.3333,163.8556,161.5949,162.6341,1105200.0],["2015-05-29",162.8255,200.3551,160.811,195.6696,9938100.0],["2015-06-01",194.3022,197.8118,191.7316,195.9157,5087400.0],["2015-06-02",195.6787,196.9185,194.6669,195.7517,2159500.0],["2015-06-03",195.5329,196.0798,193.5274,194.7216,2662300.0],["2015-06-04",193.7098,195.0771,192.7617,194.1655,1725200.0],["2015-06-05",193.6915,195.8063,192.47,195.4235,1736000.0],["2015-06-08",197.4016,200.0725,193.2812,193.5547,2782500.0],["2015-06-09",193.1993,194.8401,192.707,193.6824,1897200.0],["2015-06-10",193.5912,196.49,192.8437,195.4873,2558500.0],["2015-06-11",196.0525,197.5019,194.5028,195.2321,1692800.0],["2015-06-12",194.1746,196.326,193.4454,193.6824,2334100.0],["2015-06-15",192.944,198.5137,181.2211,188.3132,8060500.0],["2015-06-16",184.995,188.0214,181.7589,181.9504,6326700.0],["2015-06-17",182.7708,187.1464,182.7708,183.1263,3082000.0],["2015-06-18",183.5,184.9038,181.3214,181.6769,1864200.0],["2015-06-19",181.9686,184.758,180.8838,184.4207,1951900.0],["2015-06-22",188.696,189.2157,172.315,173.1446,7556000.0],["2015-06-23",172.7161,176.5629,168.7416,173.0716,5301700.0],["2015-06-24",172.2786,173.0535,167.9395,167.9395,2980000.0],["2015-06-25",168.4864,182.3059,168.0762,179.9176,8331700.0],["2015-06-26",181.6795,182.5833,177.2427,178.4752,8626300.0],["2015-06-29",176.1929,177.4709,172.7785,176.1016,3176800.0],["2015-06-30",176.9871,179.2055,174.4036,174.6227,3055100.0],["2015-07-01",175.1613,177.2062,173.2533,176.3207,1884200.0],["2015-07-02",175.2982,176.129,168.8987,171.1718,3720400.0],["2015-07-06",173.4541,178.0187,171.2814,172.5047,13944900.0],["2015-07-07",171.9935,172.9064,165.9865,170.8067,6097700.0],["2015-07-08",169.8116,171.391,169.3095,169.6747,3527800.0],["2015-07-09",170.9527,171.7561,169.9485,169.9485,3591300.0],["2015-07-10",171.6283,171.7652,169.8207,170.9436,2234900.0],["2015-07-13",171.8565,171.8565,167.6845,168.9809,2691100.0],["2015-07-14",169.9576,170.6971,168.9351,169.9302,1506200.0],["2015-07-15",169.8298,171.6192,169.2547,171.1536,1635200.0],["2015-07-16",171.537,171.61,169.5468,170.1859,1806800.0],["2015-07-17",170.1494,171.4183,169.7934,171.1171,1545300.0],["2015-07-20",171.6922,171.8474,169.5834,169.9485,1285300.0],["2015-07-21",170.0398,170.9162,168.4605,169.6656,1234200.0],["2015-07-22",169.6655,170.6058,168.8073,169.8937,1803800.0],["2015-07-23",169.9942,170.2407,168.1684,168.6431,1506700.0],["2015-07-24",167.9858,168.0588,165.2562,165.9317,1506300.0],["2015-07-27",165.247,168.1866,164.5897,167.8945,1184400.0],["2015-07-28",168.1227,168.7617,166.023,168.4513,1214600.0],["2015-07-29",167.8306,168.7891,166.4156,168.351,1077200.0],["2015-07-30",168.853,169.8024,167.2463,167.7027,740500.0],["2015-07-31",168.1135,168.8165,165.4935,166.2329,1357700.0],["2015-08-03",166.6072,168.1683,165.5391,166.5159,1012300.0],["2015-08-04",166.9998,168.3235,165.6121,166.452,1117800.0],["2015-08-05",167.3284,169.8846,167.0089,169.3825,1314900.0],["2015-08-06",169.5833,170.7062,168.3326,168.4513,1114000.0],["2015-08-07",168.6887,168.6887,166.6621,168.0314,718200.0],["2015-08-10",168.4696,170.3045,167.9492,170.0398,719800.0],["2015-08-11",169.0812,170.3502,168.4604,169.6381,1085800.0],["2015-08-12",169.1725,169.9668,166.7716,169.8846,1088100.0],["2015-08-13",169.8025,170.9984,169.1178,169.8572,564800.0],["2015-08-14",169.3734,171.7652,168.9443,170.2681,1122200.0],["2015-08-17",169.3186,173.7554,168.9809,173.2259,1168400.0],["2015-08-18",172.5321,175.7273,171.8656,173.938,915400.0],["2015-08-19",173.0615,174.0019,172.176,172.9063,623700.0],["2015-08-20",171.7104,173.0707,169.3003,169.8846,1223600.0],["2015-08-21",168.8256,169.7751,165.9043,165.9043,1270800.0],["2015-08-24",155.8896,164.6536,154.648,159.9247,1895400.0],["2015-08-25",162.2161,165.813,160.1712,160.1803,1161800.0],["2015-08-26",163.3482,165.3201,160.8285,164.9914,1383600.0],["2015-08-27",165.2744,168.7982,165.0553,168.7161,1030600.0],["2015-08-28",168.0405,168.9443,167.1459,167.9857,506400.0],["2015-08-31",168.0679,169.9668,166.8081,166.872,921100.0],["2015-09-01",164.2154,165.8586,162.9282,163.6402,1026800.0],["2015-09-02",165.3292,165.8769,163.2568,165.8769,1074900.0],["2015-09-03",166.4703,168.3691,165.2744,166.2968,743200.0],["2015-09-04",164.5988,167.018,163.8685,165.7126,650000.0],["2015-09-08",167.9584,169.1178,167.2828,168.8713,600600.0],["2015-09-09",169.7295,171.8474,168.7435,169.0265,817100.0],["2015-09-10",169.2455,169.7659,168.2048,169.0812,853600.0],["2015-09-11",168.5518,171.0623,168.2322,171.0075,574600.0],["2015-09-14",170.2589,171.1079,169.5012,170.7153,423800.0],["2015-09-15",170.8979,172.6507,170.0763,171.3453,590600.0],["2015-09-16",171.7652,171.9569,170.7793,171.2814,631900.0],["2015-09-17",171.7196,173.5454,170.9436,172.1669,906700.0],["2015-09-18",171.3635,172.2582,170.8979,171.5279,1042300.0],["2015-09-21",172.1944,173.6368,170.615,172.3952,546200.0],["2015-09-22",171.327,172.7147,169.0174,172.2217,478600.0],["2015-09-23",172.0573,173.0889,170.8157,172.249,569100.0],["2015-09-24",171.2814,171.9296,168.5701,169.7751,607800.0],["2015-09-25",170.6149,171.2449,164.9457,165.3748,1305000.0],["2015-09-28",164.8536,165.4388,157.9226,159.2485,1755800.0],["2015-09-29",159.4221,162.1196,158.4529,160.7114,1305600.0],["2015-09-30",161.9276,164.0856,160.6749,163.6741,1856600.0],["2015-10-01",163.4638,165.0914,160.9035,164.6525,1131800.0],["2015-10-02",163.1529,167.8619,161.3881,167.7979,605400.0],["2015-10-05",168.8128,169.3889,166.0971,167.6607,877800.0],["2015-10-06",167.8254,168.118,163.3175,163.5826,1334800.0],["2015-10-07",164.0947,165.5486,163.0157,165.4297,851700.0],["2015-10-08",165.0913,165.7039,163.6557,164.8627,1096200.0],["2015-10-09",164.1861,166.8012,164.1861,165.5394,503400.0],["2015-10-12",165.448,166.3349,164.7073,165.9692,481100.0],["2015-10-13",165.0731,170.0656,165.0731,168.6575,1245300.0],["2015-10-14",168.7946,169.7913,165.7772,166.8927,716300.0],["2015-10-15",165.6217,167.6699,164.7713,167.5602,1084700.0],["2015-10-16",168.246,169.2335,167.1762,168.4288,1104200.0],["2015-10-19",168.1545,170.8062,168.1545,170.6874,1054000.0],["2015-10-20",170.8245,171.4005,169.142,170.0015,845100.0],["2015-10-21",170.6051,170.852,156.1304,161.9825,2951700.0],["2015-10-22",161.7173,162.9334,148.3216,150.9733,3518400.0],["2015-10-23",150.9001,155.2526,150.9001,153.7987,2750900.0],["2015-10-26",153.9907,156.2858,153.2044,155.664,1672100.0],["2015-10-27",155.6641,161.8727,154.9966,160.1629,1478100.0],["2015-10-28",159.9343,162.9426,156.6425,162.7597,1022300.0],["2015-10-29",162.7597,167.6059,160.3915,165.1097,1431700.0],["2015-10-30",165.3291,166.5269,163.2717,163.3357,952300.0],["2015-11-02",164.5428,166.2984,162.9518,165.1737,739000.0],["2015-11-03",164.5701,165.96,161.8544,163.2443,621900.0],["2015-11-04",163.3723,163.6832,160.9401,161.7356,737900.0],["2015-11-05",161.8453,164.5702,161.2235,163.7198,810900.0],["2015-11-06",160.9492,162.586,159.6691,162.0648,1010000.0],["2015-11-09",161.571,162.8329,160.7115,162.4397,672700.0],["2015-11-10",162.5037,163.098,160.6841,161.3333,1633800.0],["2015-11-11",162.2568,162.8877,156.0024,156.4505,1184900.0],["2015-11-12",156.167,157.7763,153.5701,154.576,956300.0],["2015-11-13",154.0822,155.8378,152.5644,153.0307,1193200.0],["2015-11-16",153.1404,155.399,152.6924,154.5669,747600.0],["2015-11-17",154.2559,157.0356,154.1371,155.0057,994000.0],["2015-11-18",155.0606,156.9077,154.2011,156.4322,614800.0],["2015-11-19",151.1379,153.7805,149.4098,150.187,2014100.0],["2015-11-20",151.0648,154.7497,150.4156,153.2593,1414400.0],["2015-11-23",153.561,155.7647,152.7107,153.6799,1202400.0],["2015-11-24",152.6192,154.32,152.1895,153.9908,815400.0],["2015-11-25",154.3474,155.0058,153.6342,153.9725,678200.0],["2015-11-27",154.4479,155.4263,153.7713,154.4388,627300.0],["2015-11-30",154.7588,155.7372,153.8353,154.2194,1121600.0],["2015-12-01",154.4571,158.7456,154.4571,158.6907,1803700.0],["2015-12-02",158.645,160.62,157.7306,158.3066,1200700.0],["2015-12-03",158.3432,158.7547,153.8354,154.1645,685400.0],["2015-12-04",155.1246,157.8403,154.576,156.1487,819000.0],["2015-12-07",156.2676,156.3681,154.5485,154.96,596200.0],["2015-12-08",154.512,155.9933,153.9359,155.4812,805700.0],["2015-12-09",154.4023,156.5876,154.1828,156.1121,1063300.0],["2015-12-10",156.1487,158.3158,155.6641,157.2917,402600.0],["2015-12-11",155.783,159.3217,155.6824,157.9866,1007000.0],["2015-12-14",158.4255,160.108,157.3191,159.916,888200.0],["2015-12-15",159.9525,161.8087,159.541,160.62,857700.0],["2015-12-16",162.0281,163.034,160.6474,161.2601,1320600.0],["2015-12-17",161.251,162.6043,160.3,161.7356,717000.0],["2015-12-18",161.059,161.9551,159.8886,160.3641,1238400.0],["2015-12-21",160.6109,161.6167,159.5319,161.0224,998100.0],["2015-12-22",161.8819,162.1836,159.3033,161.0224,585100.0],["2015-12-23",161.4612,164.1221,156.679,163.802,854200.0],["2015-12-24",163.5095,164.8719,162.8603,163.034,361800.0],["2015-12-28",162.7775,163.3271,161.2022,162.8966,294300.0],["2015-12-29",163.0248,164.9756,162.8507,164.0414,743700.0],["2015-12-30",164.4261,164.5086,162.5761,163.9407,412900.0],["2015-12-31",163.3912,164.6276,163.3912,163.4919,590700.0],["2016-01-04",162.7226,164.7467,161.5961,164.6276,969600.0],["2016-01-05",165.0581,166.1938,163.4828,164.5177,977000.0],["2016-01-06",162.8417,164.1606,160.3231,161.7518,1449800.0],["2016-01-07",160.3505,161.7976,159.1873,160.4146,1923100.0],["2016-01-08",159.8742,161.4953,157.9326,158.3631,738100.0],["2016-01-11",158.5187,158.8301,152.6847,154.7912,1522200.0],["2016-01-12",155.2858,157.5297,153.5181,154.6264,1397000.0],["2016-01-13",154.7179,155.7986,149.763,150.1019,1258500.0],["2016-01-14",150.1019,153.6372,149.0762,153.1609,1383900.0],["2016-01-15",152.3458,152.4923,146.9696,148.5175,1617700.0],["2016-01-19",148.5175,153.28,148.5175,150.2027,1583300.0],["2016-01-20",149.1403,152.2176,144.2037,150.8804,1665000.0],["2016-01-21",151.7047,153.1701,149.5616,152.1352,620600.0],["2016-01-22",153.3532,154.0767,151.7046,152.2358,1162700.0],["2016-01-25",152.2359,152.7763,149.3876,149.5524,537200.0],["2016-01-26",149.5157,151.6131,149.2959,150.8071,408900.0],["2016-01-27",151.4391,151.604,146.3011,147.7298,1220400.0],["2016-01-28",147.739,149.012,145.4493,146.3468,791900.0],["2016-01-29",147.107,149.6989,144.8173,149.0945,1205900.0],["2016-02-01",149.0212,154.1959,149.0029,153.4815,1799200.0],["2016-02-02",152.1534,153.4906,150.4408,152.8312,904300.0],["2016-02-03",153.4448,153.8478,150.8896,152.7488,812300.0],["2016-02-04",152.5473,155.5788,150.9995,154.4615,1042800.0],["2016-02-05",153.8386,155.0751,149.5798,150.917,1095400.0],["2016-02-08",150.3217,150.8712,142.9123,143.7549,1447200.0],["2016-02-09",143.8282,147.7298,142.1797,146.1087,1241100.0],["2016-02-10",147.6108,151.5948,147.2261,147.5192,1703000.0],["2016-02-11",145.5409,147.3818,143.8008,144.7258,1036800.0],["2016-02-12",145.0189,146.9697,144.1671,146.8781,692300.0],["2016-02-16",147.4551,152.7122,147.0429,152.6206,1021500.0],["2016-02-17",153.2525,155.3224,152.0344,154.1501,1167900.0],["2016-02-18",153.8662,154.782,152.5931,153.6372,1475600.0],["2016-02-19",153.683,154.0676,150.6331,151.4299,901300.0],["2016-02-22",152.4923,157.3922,151.4299,157.3006,1122300.0],["2016-02-23",157.2365,159.3705,155.7528,158.2897,684200.0],["2016-02-24",158.2807,159.3614,155.5788,157.7952,504900.0],["2016-02-25",157.3373,161.8709,157.1999,161.7427,886500.0],["2016-02-26",161.9349,166.3677,161.7426,163.6751,1276200.0],["2016-02-29",163.9773,165.7541,161.8434,162.0815,853200.0],["2016-03-01",163.3454,166.2304,161.7518,165.9831,1048300.0],["2016-03-02",165.1314,167.8332,164.536,167.3294,1200800.0],["2016-03-03",166.7341,168.1171,165.2321,167.8057,637200.0],["2016-03-04",167.3386,169.6924,166.0106,167.8332,978500.0],["2016-03-07",166.6883,169.0513,166.6242,168.7491,848300.0],["2016-03-08",168.3644,168.6666,166.6975,167.1646,403300.0],["2016-03-09",167.595,170.0038,167.4118,168.9139,1364300.0],["2016-03-10",169.4359,170.4251,168.0804,169.2161,796200.0],["2016-03-11",170.2602,171.2493,169.5825,171.1852,724400.0],["2016-03-14",171.2677,171.7256,169.5642,170.6541,589800.0],["2016-03-15",169.8481,171.2677,167.6225,168.4376,455600.0],["2016-03-16",168.1812,169.2894,166.5601,167.9614,579000.0],["2016-03-17",167.5401,167.5492,164.2155,167.1829,743300.0],["2016-03-18",166.6883,170.306,165.3329,169.0696,893300.0],["2016-03-21",168.7582,169.4268,167.3661,168.2728,392900.0],["2016-03-22",167.9706,169.8573,166.4594,168.8498,424200.0],["2016-03-23",169.2161,169.2161,167.1554,168.1445,466800.0],["2016-03-24",166.9814,169.1062,166.1754,168.5842,484900.0],["2016-03-28",168.5842,169.3993,167.4393,167.5401,507800.0],["2016-03-29",167.8153,170.8333,167.5493,170.4022,478300.0],["2016-03-30",170.7232,171.9433,169.1087,169.6041,753900.0],["2016-03-31",169.2647,170.393,167.3933,167.8244,866700.0],["2016-04-01",167.6593,169.7141,166.4943,169.4664,685300.0],["2016-04-04",169.705,172.2735,168.9803,170.1361,790600.0],["2016-04-05",167.7235,168.1088,163.6323,166.0632,1681600.0],["2016-04-06",165.6687,166.9071,164.944,165.4394,849300.0],["2016-04-07",164.5312,165.8155,157.7155,158.3118,2691700.0],["2016-04-08",158.5962,159.1557,155.7158,156.89,1404700.0],["2016-04-11",156.9083,157.688,153.4867,153.6151,1305300.0],["2016-04-12",153.8444,156.5413,153.8352,156.3212,976800.0],["2016-04-13",156.5872,157.8807,154.7434,155.9084,1197800.0],["2016-04-14",155.7066,156.5047,154.138,154.3306,666900.0],["2016-04-15",154.1563,156.1561,152.9179,155.8259,868500.0],["2016-04-18",155.8442,158.0366,154.9085,157.5229,778500.0],["2016-04-19",158.165,160.44,157.8623,160.3207,974900.0],["2016-04-20",160.5318,161.6968,158.4311,160.0731,519500.0],["2016-04-21",159.7979,160.8711,158.0458,159.1099,503000.0],["2016-04-22",159.596,160.8253,159.1832,160.8069,561600.0],["2016-04-25",160.3483,161.5958,159.3392,161.55,546300.0],["2016-04-26",161.7243,163.9809,160.5409,163.724,749900.0],["2016-04-27",164.1093,164.3478,161.9995,162.8801,711800.0],["2016-04-28",162.9993,164.568,162.2563,163.1645,431200.0],["2016-04-29",162.6782,163.4396,160.5776,162.4306,605900.0],["2016-05-02",163.2837,164.0084,162.6599,162.9259,529000.0],["2016-05-03",162.4764,163.5681,161.449,162.3021,507800.0],["2016-05-04",160.6785,162.9994,160.2107,161.1739,577700.0],["2016-05-05",160.7978,161.8068,159.6052,159.7153,1369900.0],["2016-05-06",158.697,160.018,155.5965,156.5688,1275200.0],["2016-05-09",157.2202,159.5319,156.4038,157.1193,727200.0],["2016-05-10",157.4036,159.8162,157.1468,159.1924,584000.0],["2016-05-11",159.5869,160.5226,155.6791,156.0001,532000.0],["2016-05-12",156.0369,157.3395,151.863,152.1015,858400.0],["2016-05-13",152.1657,152.8353,147.3681,151.5694,2070100.0],["2016-05-16",151.2759,157.743,150.3402,157.3394,1847700.0],["2016-05-17",157.2569,158.0182,154.7251,156.679,1244000.0],["2016-05-18",156.4313,159.0824,155.8167,156.147,875200.0],["2016-05-19",154.9269,155.9267,153.505,154.4132,898000.0],["2016-05-20",154.9819,155.9359,154.3948,155.5782,1410200.0],["2016-05-23",155.9451,158.6695,155.1011,155.569,1160900.0],["2016-05-24",156.1378,157.6055,155.5323,156.6606,1227100.0],["2016-05-25",156.523,160.6601,155.9726,160.2565,1773800.0],["2016-05-26",160.229,160.3666,158.6787,159.8437,1020300.0],["2016-05-27",159.6878,160.5134,158.2384,159.3759,585400.0],["2016-05-31",160.073,160.4032,157.2109,158.2475,1279400.0],["2016-06-01",158.0274,163.1186,157.3486,162.7333,1015900.0],["2016-06-02",163.1094,171.9066,160.7794,171.8699,3518100.0],["2016-06-03",171.4479,171.5305,169.0445,170.8058,1094100.0],["2016-06-06",171.3103,174.1265,170.8517,173.7229,968000.0],["2016-06-07",173.8329,174.1998,172.2734,172.8238,880700.0],["2016-06-08",172.1175,173.7137,171.9799,172.457,1464200.0],["2016-06-09",171.5671,172.989,171.5396,172.778,621200.0],["2016-06-10",172.4569,172.9156,170.6039,171.3194,323700.0],["2016-06-13",170.8425,172.3286,169.3656,169.4206,544800.0],["2016-06-14",169.5949,171.9433,169.2463,170.3379,813000.0],["2016-06-15",170.8241,172.0166,169.9251,170.2095,717700.0],["2016-06-16",169.76,172.0258,169.0996,171.5763,682400.0],["2016-06-17",171.7781,172.3927,170.0719,171.6772,844300.0],["2016-06-20",173.1082,175.8052,172.4569,174.1998,1935300.0],["2016-06-21",174.9612,174.9888,173.0807,174.3558,1236400.0],["2016-06-22",174.0347,175.2089,171.8423,172.1542,1231700.0],["2016-06-23",173.2367,174.8603,170.2645,171.824,1396700.0],["2016-06-24",169.4207,170.5306,167.375,167.7786,917000.0],["2016-06-27",166.4393,166.953,162.3113,162.3113,1576700.0],["2016-06-28",164.783,168.1184,164.4982,168.1,2650500.0],["2016-06-29",168.9453,169.9101,168.1827,168.7432,2122300.0],["2016-06-30",168.6053,168.6053,163.4599,165.2791,3772800.0],["2016-07-01",165.8213,166.5012,156.1827,159.8764,4784000.0],["2016-07-05",159.5824,163.2394,158.4707,162.8259,1381400.0],["2016-07-06",162.1643,166.7585,162.0541,165.371,1964900.0],["2016-07-07",165.7294,165.7294,145.7265,149.5304,9068700.0],["2016-07-08",146.7923,150.78,144.4952,145.313,5565500.0],["2016-07-11",146.829,151.561,139.9745,141.4998,5154600.0],["2016-07-12",142.7402,142.8964,139.019,142.1522,3666700.0],["2016-07-13",142.4187,149.7693,141.3161,148.2073,3056600.0],["2016-07-14",149.0526,149.2548,146.5993,148.1797,1687900.0],["2016-07-15",149.2273,149.4937,145.993,145.993,1699600.0],["2016-07-18",147.1874,147.7938,143.8796,146.682,1853400.0],["2016-07-19",146.0021,147.3068,137.8245,140.9302,8660000.0],["2016-07-20",141.8765,147.1966,140.4064,145.5519,3881700.0],["2016-07-21",141.2701,160.5839,141.1139,157.6069,10358200.0],["2016-07-22",157.4323,163.7355,157.4323,161.76,5476600.0],["2016-07-25",161.42,161.7692,158.4706,158.9668,1696300.0],["2016-07-26",159.1597,160.3909,157.5609,159.8396,1456300.0],["2016-07-27",159.0587,159.757,157.4323,158.1031,906500.0],["2016-07-28",157.4507,158.3879,157.0005,158.2317,635900.0],["2016-07-29",156.0633,158.9576,156.0633,158.5441,522000.0],["2016-08-01",158.9576,159.2976,156.5687,157.2854,487000.0],["2016-08-02",157.754,158.9576,153.9224,155.806,1423400.0],["2016-08-03",156.5503,159.4722,155.1077,159.3987,1307300.0],["2016-08-04",158.2041,162.2102,157.6253,159.7202,2382600.0],["2016-08-05",160.1889,166.9607,159.5732,164.4339,2188500.0],["2016-08-08",164.1858,164.6636,163.0924,163.2302,848700.0],["2016-08-09",163.515,164.5716,162.4767,162.7524,526600.0],["2016-08-10",162.6145,165.8304,162.0724,165.1137,1987300.0],["2016-08-11",165.3894,165.7477,164.3787,165.4721,946200.0],["2016-08-12",164.4063,168.5962,164.0388,166.1796,1247100.0],["2016-08-15",166.1796,166.7953,163.8091,165.0495,590800.0],["2016-08-16",164.8565,166.1153,163.2026,165.0495,601200.0],["2016-08-17",165.7018,165.7569,163.662,164.3603,883100.0],["2016-08-18",163.9836,165.4538,163.9836,164.9116,907500.0],["2016-08-19",164.4338,165.2516,163.469,163.5517,421100.0],["2016-08-22",164.0663,166.2807,163.9836,165.7753,610100.0],["2016-08-23",166.0785,166.198,164.7646,165.2608,553500.0],["2016-08-24",165.3894,166.0785,164.1398,164.7554,492900.0],["2016-08-25",163.9561,165.1965,162.5227,162.8994,531600.0],["2016-08-26",163.1751,163.4232,161.4018,162.9821,526000.0],["2016-08-29",162.9361,164.4338,162.4032,162.5686,529400.0],["2016-08-30",162.1919,164.1306,161.8611,163.9836,603800.0],["2016-08-31",163.9928,164.4798,163.0189,164.2042,430500.0],["2016-09-01",164.6819,164.6819,161.9897,162.201,566100.0],["2016-09-02",162.7616,163.6161,161.7417,162.9362,469400.0],["2016-09-06",162.7983,164.3879,160.9239,162.4308,683300.0],["2016-09-07",161.8978,163.2853,161.273,161.8611,606300.0],["2016-09-08",161.8336,163.12,160.7126,162.1001,687700.0],["2016-09-09",161.0985,163.7355,160.7585,162.1735,895700.0],["2016-09-12",162.1735,162.541,161.2914,162.4308,807500.0],["2016-09-13",161.466,162.5226,160.4369,161.5211,1188300.0],["2016-09-14",161.3373,161.76,160.5655,160.7861,735300.0],["2016-09-15",160.2348,162.2194,160.1245,160.5931,401200.0],["2016-09-16",160.198,163.1474,159.4446,160.4461,2016300.0],["2016-09-19",160.8136,161.0617,159.9867,160.4093,689600.0],["2016-09-20",160.4461,161.1812,160.1337,160.3542,394100.0],["2016-09-21",160.3267,161.7141,160.1521,161.5763,676900.0],["2016-09-22",162.2378,162.5134,161.42,161.7049,453000.0],["2016-09-23",161.0801,162.5135,160.6207,161.3006,502500.0],["2016-09-26",161.1904,162.4951,160.7218,161.0801,673100.0],["2016-09-27",161.5211,163.7263,161.0985,162.8351,620600.0],["2016-09-28",163.2117,163.5425,161.1352,162.247,488400.0],["2016-09-29",162.0908,162.6145,160.7493,161.5487,367400.0],["2016-09-30",161.9805,163.0464,161.3741,162.5318,825800.0],["2016-10-03",162.5319,163.0372,160.6667,162.293,895700.0],["2016-10-04",162.6421,163.1015,161.512,162.8351,963200.0],["2016-10-05",162.8993,163.8917,162.5042,163.368,1040000.0],["2016-10-06",163.4231,163.7447,161.9898,162.8443,538800.0],["2016-10-07",163.4782,163.4782,162.0448,163.3128,861500.0],["2016-10-10",163.3588,164.2041,163.028,164.0204,1226800.0],["2016-10-11",163.9652,164.5082,162.5571,163.3854,1618700.0],["2016-10-12",163.8179,165.6586,150.4732,155.0196,6325600.0],["2016-10-13",154.6331,156.8787,152.7832,155.9767,1635300.0],["2016-10-14",156.6486,159.0966,156.3449,157.21,1447900.0],["2016-10-17",156.8694,157.845,155.9399,156.354,525300.0],["2016-10-18",158.2592,160.2287,157.3757,159.4648,908100.0],["2016-10-19",159.8513,161.968,158.9126,160.0446,1219100.0],["2016-10-20",160.3759,161.0293,159.4464,160.6428,756400.0],["2016-10-21",159.2715,163.2381,159.2715,161.8668,1316100.0],["2016-10-24",162.0141,162.5387,160.3207,162.2258,645000.0],["2016-10-25",162.373,162.4374,160.4311,160.9281,756700.0],["2016-10-26",160.9557,161.5079,160.2562,160.7348,559500.0],["2016-10-27",161.425,161.9588,159.1518,160.3114,698400.0],["2016-10-28",160.1734,160.3851,156.4921,157.4308,965800.0],["2016-10-31",157.9002,159.0046,156.7958,157.8634,524400.0],["2016-11-01",158.2959,158.4064,154.3017,155.2221,838300.0],["2016-11-02",155.535,157.5321,154.6883,154.7895,724000.0],["2016-11-03",154.7895,156.1424,151.8813,152.139,992000.0],["2016-11-04",152.5531,156.3632,152.3322,154.0808,923500.0],["2016-11-07",157.2559,161.8944,156.1055,160.9741,1513300.0],["2016-11-08",160.8084,165.6585,160.1458,164.7658,1498500.0],["2016-11-09",164.8487,173.9967,164.6646,171.1805,3979900.0],["2016-11-10",174.2176,178.5891,173.2052,177.5123,3477500.0],["2016-11-11",178.4603,180.7979,176.7024,177.7976,3204300.0],["2016-11-14",177.6228,187.2678,177.6136,182.9975,3146000.0],["2016-11-15",183.6785,185.7216,181.6722,182.9791,1476900.0],["2016-11-16",182.9883,185.0958,182.5833,184.4976,954000.0],["2016-11-17",184.4792,187.7003,183.7429,185.9609,1733100.0],["2016-11-18",185.8965,186.2738,184.0282,184.2123,938000.0],["2016-11-21",183.6233,185.8228,183.6233,184.0558,1168900.0],["2016-11-22",184.1847,189.5042,183.3104,189.3201,1820400.0],["2016-11-23",190.1944,191.6577,187.0469,191.3632,1787600.0],["2016-11-25",192.0535,193.5444,190.8755,191.3173,498500.0],["2016-11-28",191.4185,191.9799,190.3417,191.4277,1871600.0],["2016-11-29",192.0811,194.8421,191.5749,193.2683,1732200.0],["2016-11-30",192.9461,195.974,191.7313,195.6979,2125000.0],["2016-12-01",195.0445,199.6369,194.5751,199.4897,2227800.0],["2016-12-02",199.7106,200.4469,195.6336,196.6091,1219400.0],["2016-12-05",196.9496,197.7502,188.3997,192.1915,2856500.0],["2016-12-06",193.2775,193.9033,186.053,188.0224,2109000.0],["2016-12-07",187.1942,188.4826,184.562,186.826,2908500.0],["2016-12-08",186.4763,190.8663,186.0254,190.2312,897900.0],["2016-12-09",189.8815,190.7926,184.6356,187.0929,1097400.0],["2016-12-12",186.6604,188.0593,185.3075,186.7616,1234100.0],["2016-12-13",187.8476,189.8907,184.5252,188.2709,1285700.0],["2016-12-14",187.8475,189.2832,185.7216,188.8875,1112000.0],["2016-12-15",188.6851,192.3388,187.9304,188.3446,1359000.0],["2016-12-16",189.1268,190.0656,187.0561,189.2557,1540500.0],["2016-12-19",189.3661,189.3661,184.1295,184.4424,1280200.0],["2016-12-20",184.8289,186.4947,183.9546,184.2951,1284400.0],["2016-12-21",184.2215,185.2799,182.5557,183.881,983500.0],["2016-12-22",183.8166,187.7464,181.8655,186.7616,1980100.0],["2016-12-23",186.826,190.6362,186.4763,189.1544,1815600.0],["2016-12-27",189.1544,190.1944,187.277,189.6422,502000.0],["2016-12-28",189.6422,190.5073,188.2065,188.2985,732700.0],["2016-12-29",188.9704,189.587,186.5867,186.7524,484300.0],["2016-12-30",186.7524,188.6667,185.9609,187.774,1336500.0],["2017-01-03",186.7064,187.7464,179.4634,181.8655,2784600.0],["2017-01-04",182.6017,183.5497,180.3009,182.0219,1512400.0],["2017-01-05",182.6385,185.5284,181.4789,184.7369,1826200.0],["2017-01-06",184.5252,186.7247,183.7153,185.6572,1139700.0],["2017-01-09",185.0314,187.2586,183.835,186.8169,1063800.0],["2017-01-10",186.1717,187.3421,184.9459,185.2039,1352700.0],["2017-01-11",184.7892,187.8398,184.1533,187.5357,1809300.0],["2017-01-12",187.803,189.7661,187.0933,189.167,1470400.0],["2017-01-13",188.9366,190.402,186.568,187.0196,1297800.0],["2017-01-17",187.1947,188.6693,185.674,188.0518,902900.0],["2017-01-18",188.5771,190.2453,186.5495,189.9596,1924700.0],["2017-01-19",190.1532,192.3375,186.8261,189.8583,2434500.0],["2017-01-20",191.1485,191.1485,184.6417,184.8168,2596000.0],["2017-01-23",185.1486,189.7016,171.6558,188.955,8935400.0],["2017-01-24",188.015,188.4758,183.6925,184.2731,3256200.0],["2017-01-25",184.3007,186.8536,182.9459,185.932,1717700.0],["2017-01-26",187.0656,187.0656,183.9873,184.4482,767900.0],["2017-01-27",185.9597,186.4113,183.4805,185.8583,1732500.0],["2017-01-30",187.0473,187.0473,182.6418,183.6464,1217700.0],["2017-01-31",184.1072,185.6648,182.1441,182.9459,894700.0],["2017-02-01",183.0196,184.1717,182.2455,182.9275,971800.0],["2017-02-02",182.8169,184.4574,180.6971,183.7661,1285100.0],["2017-02-03",184.1349,184.9828,182.3469,182.7063,799200.0],["2017-02-06",182.2916,182.7155,179.1303,181.075,804400.0],["2017-02-07",181.0289,182.1257,178.605,179.9414,1111000.0],["2017-02-08",178.0059,184.3008,174.1996,183.9966,1614000.0],["2017-02-09",183.886,191.9135,182.4298,190.8075,2527800.0],["2017-02-10",190.7431,191.6923,188.1532,189.3329,1108900.0],["2017-02-13",189.3329,191.5448,189.0195,190.5034,776600.0],["2017-02-14",191.2315,191.3513,188.8075,189.8306,2230200.0],["2017-02-15",190.0518,195.6093,188.4205,189.2315,3004600.0],["2017-02-16",189.2131,192.7153,188.1993,192.3835,3118600.0],["2017-02-17",190.5956,190.7891,187.6832,188.5679,3097200.0],["2017-02-21",188.568,190.6877,187.6279,189.25,1702300.0],["2017-02-22",188.0334,190.061,187.4251,189.5817,1028200.0],["2017-02-23",188.8353,189.8583,188.2823,188.9458,1351600.0],["2017-02-24",188.909,191.2499,187.6924,191.038,1687200.0],["2017-02-27",189.0564,192.8812,188.4021,192.3928,1342900.0],["2017-02-28",192.3835,195.0194,191.9411,194.6969,1820600.0],["2017-03-01",195.3881,197.9042,194.9641,197.2222,2451700.0],["2017-03-02",197.4249,198.8166,195.7475,195.9134,1416100.0],["2017-03-03",195.8305,197.4249,195.2959,197.2038,1023400.0],["2017-03-06",197.0194,197.3696,195.5356,196.0701,1587800.0],["2017-03-07",195.8673,201.7751,195.1669,200.8719,2580100.0],["2017-03-08",200.8811,201.1668,199.5908,200.411,1253600.0],["2017-03-09",200.4387,201.1207,200.0884,200.7244,1234700.0],["2017-03-10",201.0193,201.6091,199.646,200.8534,1141600.0],["2017-03-13",200.8074,202.5124,199.1023,202.0055,968800.0],["2017-03-14",201.3511,202.2451,199.8488,200.9179,1059000.0],["2017-03-15",201.1115,203.2129,201.1023,201.9133,706700.0],["2017-03-16",201.7382,202.9732,201.0101,202.07,989700.0],["2017-03-17",202.1806,202.7612,200.5862,201.7474,1515100.0],["2017-03-20",201.8396,201.8396,197.0102,198.5217,1930100.0],["2017-03-21",199.3419,200.494,196.024,196.8166,1459000.0],["2017-03-22",197.3788,197.8212,195.2038,196.6139,1072200.0],["2017-03-23",196.6139,197.1024,193.0103,193.4619,1187000.0],["2017-03-24",193.5172,193.8674,188.485,191.0287,3336700.0],["2017-03-27",189.6002,190.4112,187.5357,187.5357,1910600.0],["2017-03-28",187.5357,191.1485,187.5357,190.4389,1183100.0],["2017-03-29",190.1065,191.8333,189.2846,190.2542,1498300.0],["2017-03-30",190.2265,192.2673,189.8756,191.0299,817800.0],["2017-03-31",190.6143,191.7501,189.4785,190.3558,1245700.0],["2017-04-03",190.8544,195.7394,190.8544,193.7078,1481700.0],["2017-04-04",194.1787,196.8197,193.7262,194.8898,1752900.0],["2017-04-05",195.0098,195.9702,193.8371,193.9848,990600.0],["2017-04-06",193.5509,196.709,192.7382,196.3212,1235000.0],["2017-04-07",195.6193,196.6812,193.8371,194.6128,1066100.0],["2017-04-10",194.7975,197.2076,194.7975,196.3027,676600.0],["2017-04-11",196.0071,197.1152,194.9913,196.5981,822300.0],["2017-04-12",196.6905,197.9833,196.2934,196.6812,1029800.0],["2017-04-13",196.4135,196.6813,195.2776,195.5824,574000.0],["2017-04-17",195.6932,196.8198,195.3792,196.4781,675100.0],["2017-04-18",196.8382,197.0968,194.5573,195.49,1047300.0],["2017-04-19",195.6285,197.9925,195.6285,196.7921,1086600.0],["2017-04-20",197.0414,199.1376,196.8752,197.8356,2215500.0],["2017-04-21",195.3053,198.0571,193.9294,197.3092,2267400.0],["2017-04-24",198.6205,199.3407,196.4042,197.3923,1252000.0],["2017-04-25",200.2734,203.1545,198.0849,201.2799,1884700.0],["2017-04-26",201.7971,203.7732,201.4,202.5543,1273200.0],["2017-04-27",202.8682,204.9737,201.4646,201.9263,1073900.0],["2017-04-28",201.4923,205.4446,201.1506,204.9829,1225900.0],["2017-05-01",205.1768,207.5592,203.8932,206.2664,1517400.0],["2017-05-02",206.6636,209.48,205.0014,208.3257,2282900.0],["2017-05-03",211.0868,211.1052,206.0725,206.8667,1101700.0],["2017-05-04",207.4946,211.5023,207.2453,211.3268,2826500.0],["2017-05-05",211.6685,212.8782,210.5696,212.1672,1753800.0],["2017-05-08",212.2225,212.7766,210.7727,211.6962,2039200.0],["2017-05-09",212.3795,214.5958,212.2041,212.9336,1556600.0],["2017-05-10",212.3888,214.0972,211.7978,213.1276,1651700.0],["2017-05-11",212.1948,213.737,210.6066,213.0629,1472100.0],["2017-05-12",212.8782,215.7685,212.8782,214.2264,1444900.0],["2017-05-15",214.0233,214.6789,212.2041,213.4138,2370700.0],["2017-05-16",213.2014,213.2014,208.5473,208.8798,1824900.0],["2017-05-17",208.8797,212.084,207.4023,207.6978,2424500.0],["2017-05-18",207.6978,212.3519,207.6978,211.2899,1867400.0],["2017-05-19",211.6871,212.2688,209.3046,210.4404,1356700.0],["2017-05-22",210.4496,213.0075,210.4496,212.6658,1076700.0],["2017-05-23",212.6658,213.0629,209.9417,211.7239,859300.0],["2017-05-24",211.9086,214.3742,211.5023,213.8755,805500.0],["2017-05-25",214.6974,216.8859,213.7186,214.4481,1172100.0],["2017-05-26",215.2422,216.8951,213.5523,214.4665,1670100.0],["2017-05-30",214.485,215.1591,212.3149,212.7305,1023100.0],["2017-05-31",213.2198,215.0298,212.832,214.4757,1217500.0],["2017-06-01",214.3834,217.9109,214.3834,217.006,1279900.0],["2017-06-02",217.4677,218.2526,215.6854,216.2764,1270200.0],["2017-06-05",215.787,216.1749,214.8359,214.9375,1731300.0],["2017-06-06",215.3068,216.064,214.448,215.6208,1339900.0],["2017-06-07",216.9506,217.717,215.4731,215.8517,2435300.0],["2017-06-08",215.8517,216.5904,211.5393,212.6289,2821100.0],["2017-06-09",213.6539,214.8728,212.1025,212.1025,2335600.0],["2017-06-12",213.4138,213.4138,206.2941,210.6343,1920000.0],["2017-06-13",210.6805,214.2542,210.4589,214.1895,1318900.0],["2017-06-14",214.4019,215.7039,212.1395,213.9679,1069200.0],["2017-06-15",213.5523,214.7528,212.4627,214.6143,926600.0],["2017-06-16",215.5931,216.5073,214.9005,216.5073,2573800.0],["2017-06-19",216.5442,218.6866,216.1656,217.4584,1870300.0],["2017-06-20",217.6893,217.9109,214.8821,215.1314,997800.0],["2017-06-21",215.8055,218.6219,215.7962,218.1233,1177400.0],["2017-06-22",218.068,222.8513,217.32,218.8529,1628200.0],["2017-06-23",218.9544,220.1641,217.3938,220.1641,1303300.0],["2017-06-26",219.5731,220.1549,215.9532,216.7751,1052000.0],["2017-06-27",218.1787,222.1033,216.221,218.9174,1650300.0],["2017-06-28",221.0819,223.0337,219.3337,221.7757,1258000.0],["2017-06-29",222.8302,222.9874,219.343,221.3872,1248000.0],["2017-06-30",221.6091,223.8106,221.6091,222.5711,1322400.0],["2017-07-03",223.7274,225.4571,220.8414,221.0264,521000.0],["2017-07-05",221.3409,224.9761,221.2761,224.1436,948200.0],["2017-07-06",223.6257,224.9021,219.9164,220.5732,1233000.0],["2017-07-07",220.6101,221.7016,219.6851,220.3604,1319000.0],["2017-07-10",219.7685,221.6,219.5465,221.1097,1546600.0],["2017-07-11",221.0727,223.3574,220.675,221.1097,782900.0],["2017-07-12",220.6935,221.9977,220.6935,221.2762,946700.0],["2017-07-13",222.2104,222.2104,219.7777,220.2032,892900.0],["2017-07-14",220.1477,221.3224,219.5927,221.1559,1126900.0],["2017-07-17",221.4611,221.8311,219.6019,219.7407,808200.0],["2017-07-18",220.3141,220.3141,214.5885,217.4282,1575300.0],["2017-07-19",217.5392,219.8425,217.382,218.5105,935000.0],["2017-07-20",218.3995,219.306,217.2247,218.1405,1063600.0],["2017-07-21",217.7798,218.7788,217.0953,218.2238,1013800.0],["2017-07-24",218.159,218.381,216.6327,217.8352,1219700.0],["2017-07-25",218.5382,219.1395,216.7622,217.2895,948600.0],["2017-07-26",217.7797,217.9092,215.976,215.9852,1114800.0],["2017-07-27",215.7263,216.9842,213.756,215.1528,782600.0],["2017-07-28",215.495,218.8805,214.1722,215.5967,1591000.0],["2017-07-31",216.161,216.1795,213.5525,213.8577,843000.0],["2017-08-01",214.2648,215.0325,212.5998,213.46,1022800.0],["2017-08-02",220.1477,224.5692,219.3153,223.006,2951900.0],["2017-08-03",223.6904,230.6278,223.5609,230.1746,2365900.0],["2017-08-04",230.8683,232.9125,226.7983,227.4828,1557500.0],["2017-08-07",227.0759,230.9053,226.9741,230.8961,1068100.0],["2017-08-08",230.6186,232.1726,229.2127,231.4511,1257200.0],["2017-08-09",231.562,235.965,230.1376,235.8355,1353900.0],["2017-08-10",234.4758,236.1223,232.0616,232.7923,802300.0],["2017-08-11",232.45,233.856,231.192,231.2383,840300.0],["2017-08-14",231.5436,233.3843,231.2476,231.4788,726400.0],["2017-08-15",231.784,232.1263,228.1118,228.3153,1274700.0],["2017-08-16",228.7131,230.6093,228.2598,228.8056,1026000.0],["2017-08-17",228.8148,230.3041,228.1118,229.0831,748700.0],["2017-08-18",228.8425,229.7398,227.2515,228.7315,754400.0],["2017-08-21",229.527,231.4973,228.861,230.6555,710000.0],["2017-08-22",229.8878,235.2435,229.379,234.2815,1322800.0],["2017-08-23",233.1623,234.448,232.0153,233.0883,674000.0],["2017-08-24",233.708,233.9948,232.3575,232.9588,600900.0],["2017-08-25",233.2641,235.1973,233.2641,234.0226,688400.0],["2017-08-28",234.1058,235.9373,233.7173,235.9373,1186200.0],["2017-08-29",235.0678,236.7142,234.448,236.4922,1025300.0],["2017-08-30",236.4738,236.4738,234.263,235.1695,617200.0],["2017-08-31",235.8633,238.407,235.5118,238.296,1017200.0],["2017-09-01",238.6291,239.998,237.7688,239.3413,521300.0],["2017-09-05",238.6475,240.0072,237.3802,238.2312,762100.0],["2017-09-06",238.6475,239.3967,235.8725,237.6115,682400.0],["2017-09-07",237.667,238.999,236.779,237.2877,692200.0],["2017-09-08",237.1675,237.9907,236.5015,237.3155,837000.0],["2017-09-11",238.9158,240.2755,237.8705,237.9168,671200.0],["2017-09-12",237.8242,238.3885,234.9105,235.965,742100.0],["2017-09-13",236.039,238.407,232.6535,232.672,1322400.0],["2017-09-14",232.7276,232.9865,231.0348,231.8488,1050900.0],["2017-09-15",231.2476,232.1356,230.4613,230.5816,1228400.0],["2017-09-18",231.2568,231.7008,229.2496,229.8138,1112400.0],["2017-09-19",230.1376,230.7851,221.6369,222.0346,1725300.0],["2017-09-20",222.0716,223.8291,219.7314,221.7016,1824200.0],["2017-09-21",222.0532,222.0532,219.9905,220.7397,1177900.0],["2017-09-22",220.9894,226.0954,217.5762,221.1559,1343100.0],["2017-09-25",221.5814,223.5146,219.1949,219.4169,1098400.0],["2017-09-26",219.9997,223.6534,219.9997,221.2669,1348800.0],["2017-09-27",221.5166,222.2196,217.5114,220.9524,1361600.0],["2017-09-28",220.8227,226.8823,220.4336,224.9181,1083900.0],["2017-09-29",225.1867,225.8075,223.1113,225.7334,1541100.0],["2017-10-02",226.4561,227.9107,226.0762,227.0027,1099400.0],["2017-10-03",227.0676,229.2265,226.697,229.2172,720800.0],["2017-10-04",229.2172,230.1623,228.2351,228.4018,712000.0],["2017-10-05",228.6242,229.1338,226.8915,227.3363,1059600.0],["2017-10-06",228.0404,230.0881,227.5864,228.7631,1152600.0],["2017-10-09",224.2232,226.1782,222.2218,222.75,929400.0],["2017-10-10",222.7869,224.0285,221.916,222.824,1235100.0],["2017-10-11",222.37,225.1404,222.37,222.7221,821300.0],["2017-10-12",223.2873,224.5382,221.9809,223.7043,727900.0],["2017-10-13",220.4428,223.0186,218.3859,220.2668,812000.0],["2017-10-16",219.3866,220.8691,218.423,219.7479,1121700.0],["2017-10-17",221.8141,224.6123,220.2112,222.7685,1692000.0],["2017-10-18",223.4633,227.5587,223.4633,223.5838,1099800.0],["2017-10-19",223.6208,225.1589,221.0543,224.8624,796700.0],["2017-10-20",225.9835,228.7539,225.3998,227.7532,742200.0],["2017-10-23",228.0683,230.6163,226.243,228.0497,729500.0],["2017-10-24",227.4104,229.3561,225.2423,228.3833,648400.0],["2017-10-25",228.9207,230.7738,227.8459,230.1159,744600.0],["2017-10-26",231.5799,235.601,230.0789,233.0438,1142100.0],["2017-10-27",233.9147,245.1259,232.7751,239.9465,1892200.0],["2017-10-30",239.9002,241.1881,236.611,236.8797,1374100.0],["2017-10-31",236.8889,237.9823,234.5726,236.5925,796100.0],["2017-11-01",237.4264,239.5018,235.5733,236.7129,604900.0],["2017-11-02",236.194,238.9644,235.2675,237.519,656300.0],["2017-11-03",237.1114,239.5389,235.2861,237.8341,688600.0],["2017-11-06",237.2688,239.3535,235.1748,235.7863,1197700.0],["2017-11-07",236.3978,238.3343,235.3323,237.4819,1075400.0],["2017-11-08",234.2853,235.4898,221.0636,225.5944,2594300.0],["2017-11-09",223.6487,229.3284,222.6387,229.282,1950900.0],["2017-11-10",227.8829,229.0967,223.871,226.4375,1265500.0],["2017-11-13",226.5303,226.975,223.0835,223.241,1445100.0],["2017-11-14",223.0556,223.8247,220.4242,221.9623,1925400.0],["2017-11-15",221.8234,221.8234,216.0047,216.1437,1618800.0],["2017-11-16",216.7089,220.5726,215.7638,218.5805,2041300.0],["2017-11-17",217.6261,220.2297,216.1436,216.3104,1032400.0],["2017-11-20",216.0325,218.0153,214.865,216.329,1768400.0],["2017-11-21",216.8478,219.3124,216.644,219.053,1200100.0],["2017-11-22",219.2569,221.8327,218.2562,220.7949,1259700.0],["2017-11-24",221.7955,223.9822,219.7757,222.8425,557600.0],["2017-11-27",224.0563,226.141,221.9438,225.6685,1743500.0],["2017-11-28",225.8445,227.2251,223.8247,226.28,1075200.0],["2017-11-29",225.7426,232.6176,224.9365,231.7559,1452900.0],["2017-11-30",232.6732,242.1425,231.9042,241.6978,1937500.0],["2017-12-01",241.6514,242.7262,233.1365,239.5389,1370700.0],["2017-12-04",242.3092,243.2172,232.7381,233.748,2500000.0],["2017-12-05",233.7387,236.8797,232.8585,234.7301,927700.0],["2017-12-06",235.3972,235.8697,231.0795,231.9134,1295700.0],["2017-12-07",233.3959,236.4442,232.2933,235.249,1031700.0],["2017-12-08",234.9339,239.1497,233.2661,237.6487,985200.0],["2017-12-11",237.6487,238.6308,233.2569,234.4428,947300.0],["2017-12-12",234.3039,236.8704,232.4045,235.9346,898900.0],["2017-12-13",235.9253,239.1126,234.6374,237.417,1004100.0],["2017-12-14",239.3072,239.789,232.0153,232.2006,1352800.0],["2017-12-15",234.0074,238.3436,231.6354,235.0081,2329500.0],["2017-12-18",234.7486,234.7579,228.2536,228.2814,1262000.0],["2017-12-19",227.6698,229.8657,224.2231,227.151,1654200.0],["2017-12-20",227.0027,229.0874,226.456,227.151,1037700.0],["2017-12-21",226.9378,228.4389,225.4183,225.687,889400.0],["2017-12-22",226.3264,227.3455,224.9736,227.0027,692900.0],["2017-12-26",227.0861,231.5706,227.0861,228.1609,980400.0],["2017-12-27",227.9386,231.4038,227.4475,229.9214,1084300.0],["2017-12-28",230.6174,232.4642,229.8842,231.0907,824000.0],["2017-12-29",232.0373,232.8725,230.1255,230.2184,794600.0],["2018-01-02",231.4155,234.6636,230.1626,233.5314,816900.0],["2018-01-03",233.8934,238.1345,232.2415,233.1973,1214700.0],["2018-01-04",234.6636,241.2619,234.6636,239.7678,1346100.0],["2018-01-05",239.8235,245.8371,239.7956,245.3081,1226500.0],["2018-01-08",244.8906,244.8906,238.5521,239.9442,1313000.0],["2018-01-09",239.3038,245.0762,239.0161,244.1481,1162800.0],["2018-01-10",243.3965,244.8535,242.2272,244.1668,928400.0],["2018-01-11",244.8906,247.8974,243.6656,246.1249,770400.0],["2018-01-12",249.5772,252.417,246.097,248.7327,1573400.0],["2018-01-16",251.229,252.3983,248.3242,250.7279,1769900.0],["2018-01-17",252.417,256.2034,251.1271,255.9064,1116800.0],["2018-01-18",256.4075,259.8505,255.3495,259.3308,1310500.0],["2018-01-19",260.5652,260.7137,257.215,259.201,1161200.0],["2018-01-22",258.9968,261.8552,257.5305,261.586,1152500.0],["2018-01-23",260.5373,263.4977,258.1615,262.5047,1338000.0],["2018-01-24",263.4606,266.486,261.883,265.7158,1196100.0],["2018-01-25",265.5486,266.5695,262.7738,265.3352,924900.0],["2018-01-26",267.1542,268.2215,265.1868,267.544,1137000.0],["2018-01-29",267.9896,272.24,267.5348,270.2726,897600.0],["2018-01-30",257.5027,265.3539,257.0665,261.9759,1620000.0],["2018-01-31",267.2284,269.9847,260.6857,261.5488,1076200.0],["2018-02-01",261.5117,262.7646,256.5746,259.6371,1013500.0],["2018-02-02",257.9574,259.665,254.1617,256.6024,940000.0],["2018-02-05",255.2104,256.5654,247.1736,247.8789,1039300.0],["2018-02-06",242.4499,252.1293,242.2457,249.7535,1387000.0],["2018-02-07",244.0739,249.076,241.2898,245.8371,1686500.0],["2018-02-08",247.3407,253.6885,243.1367,243.4893,2035900.0],["2018-02-09",245.5588,248.7513,242.3386,246.227,1636000.0],["2018-02-12",247.2664,250.3475,245.8836,247.8325,1012100.0],["2018-02-13",244.937,249.902,242.4499,248.7791,1007800.0],["2018-02-14",247.5448,249.5958,247.0251,248.2223,1101000.0],["2018-02-15",249.5958,250.5331,244.1853,248.2038,861800.0],["2018-02-16",247.6747,251.2013,247.0994,249.6422,672200.0],["2018-02-20",248.4543,249.4009,247.0529,248.0923,844300.0],["2018-02-21",248.6863,250.9043,247.1458,247.2107,650200.0],["2018-02-22",248.9647,251.2291,248.0737,248.5378,961500.0],["2018-02-23",249.4009,251.9438,247.9161,251.6746,1182000.0],["2018-02-26",252.2222,255.461,249.7164,254.8206,775600.0],["2018-02-27",254.8577,260.4167,252.6583,256.9922,1018900.0],["2018-02-28",257.0664,257.9944,252.2592,252.2592,1007100.0],["2018-03-01",252.0829,255.5259,247.7304,250.3104,888000.0],["2018-03-02",249.3081,252.1201,248.0274,250.3846,793000.0],["2018-03-05",248.9368,251.5168,246.691,251.1177,689000.0],["2018-03-06",251.1085,253.7905,248.3429,253.4564,768200.0],["2018-03-07",251.7674,254.106,250.5238,253.6235,765500.0],["2018-03-08",249.6885,253.3543,245.9578,250.1247,1741400.0],["2018-03-09",250.9229,255.8229,247.7954,252.8903,1080100.0],["2018-03-12",251.5817,252.881,247.7118,248.909,1050700.0],["2018-03-13",250.8021,251.3868,248.7512,250.5516,888500.0],["2018-03-14",250.7372,252.3427,249.6978,251.0342,740200.0],["2018-03-15",251.7024,253.4007,250.2546,251.5817,811600.0],["2018-03-16",252.1106,254.2266,251.4332,253.1037,2128200.0],["2018-03-19",252.816,254.3658,249.1595,250.5516,1217400.0],["2018-03-20",251.1641,256.0642,249.6236,253.9111,1049200.0],["2018-03-21",254.1339,255.461,251.0249,251.3219,1178700.0],["2018-03-22",250.5703,250.5703,246.4405,246.5983,955800.0],["2018-03-23",246.394,248.4821,242.5426,242.7747,819000.0],["2018-03-26",244.111,249.1317,243.7398,248.8069,929700.0],["2018-03-27",250.1062,252.12,246.8952,248.3893,908600.0],["2018-03-28",248.9844,250.2117,246.3718,248.7613,925800.0],["2018-03-29",249.6445,252.3874,244.5586,249.9513,1176200.0],["2018-04-02",262.2522,270.1274,257.5476,260.9878,3364800.0],["2018-04-03",261.3317,265.1066,260.1044,262.6334,1342700.0],["2018-04-04",260.8203,267.7286,259.779,266.836,1096000.0],["2018-04-05",266.8453,268.3609,264.0653,267.115,746200.0],["2018-04-06",266.8081,267.1893,260.1974,263.8049,697900.0],["2018-04-09",264.9764,267.3102,264.2791,264.9857,696000.0],["2018-04-10",267.6357,268.3702,264.679,266.6966,456900.0],["2018-04-11",265.0044,266.241,261.6293,262.4568,559800.0],["2018-04-12",263.6841,266.5478,262.2801,265.5064,589800.0],["2018-04-13",267.0127,268.6584,266.148,267.4218,411000.0],["2018-04-16",269.6347,271.4291,268.6863,269.5882,979500.0],["2018-04-17",273.7071,276.515,272.6751,275.483,1190500.0],["2018-04-18",276.3755,278.6255,275.2597,277.3517,831300.0],["2018-04-19",276.701,277.5471,272.9726,274.2835,451500.0],["2018-04-20",274.7856,275.7154,272.0521,273.4653,675200.0],["2018-04-23",273.6606,275.7898,272.4426,273.8186,458400.0],["2018-04-24",273.8279,277.296,271.4384,273.3073,457600.0],["2018-04-25",273.1865,277.2868,271.4385,276.5058,494400.0],["2018-04-26",276.8962,277.3054,272.8889,275.4272,456100.0],["2018-04-27",275.1203,276.859,274.5904,276.0408,372400.0],["2018-04-30",276.6078,278.7928,273.428,273.521,624100.0],["2018-05-01",273.5118,276.2082,272.0521,274.4602,692500.0],["2018-05-02",267.775,271.0386,262.9123,267.4682,1366600.0],["2018-05-03",266.7338,268.5468,261.0064,266.5478,1113500.0],["2018-05-04",265.8412,267.803,262.3546,267.208,806400.0],["2018-05-07",267.7751,268.4725,263.275,263.8422,900200.0],["2018-05-08",266.5385,267.0127,257.8823,259.2305,949800.0],["2018-05-09",259.1375,259.1375,249.9978,254.0609,1566200.0],["2018-05-10",254.2097,262.4847,253.2707,262.1035,1052700.0],["2018-05-11",262.1035,265.3298,259.4815,264.7254,651500.0],["2018-05-14",264.9393,269.4208,264.3443,269.2907,740500.0],["2018-05-15",268.4445,270.5086,267.6077,270.0158,737900.0],["2018-05-16",270.0995,270.8991,268.4631,269.4673,477200.0],["2018-05-17",270.0438,271.736,269.207,270.4901,402300.0],["2018-05-18",271.1131,272.6565,269.4116,272.3032,448200.0],["2018-05-21",273.0748,274.6368,271.9684,273.9488,397700.0],["2018-05-22",273.9674,274.4695,271.1781,271.8568,731600.0],["2018-05-23",271.2989,272.0334,268.7885,271.3919,405300.0],["2018-05-24",271.7267,274.3579,270.9085,273.0656,572000.0],["2018-05-25",273.3538,275.1855,273.14,273.735,381500.0],["2018-05-29",272.2288,273.4189,268.8072,271.8289,411800.0],["2018-05-30",272.3402,276.831,271.4941,275.5666,416300.0],["2018-05-31",274.4322,274.4322,269.7368,270.5458,892400.0],["2018-06-01",271.7267,272.1451,267.4219,269.3372,515300.0],["2018-06-04",270.239,273.7163,269.6346,273.4839,383800.0],["2018-06-05",273.7164,275.111,271.7359,273.2979,397500.0],["2018-06-06",273.1306,275.4086,271.8847,274.5904,483500.0],["2018-06-07",275.799,277.0263,274.3858,275.5852,373400.0],["2018-06-08",275.7246,277.1192,274.5159,276.9705,304100.0],["2018-06-11",277.5006,280.6153,276.2733,280.3178,384400.0],["2018-06-12",280.3271,284.8086,278.0585,284.4274,834300.0],["2018-06-13",286.5566,287.477,283.6929,284.8923,740200.0],["2018-06-14",284.3623,286.6495,281.9356,283.0513,456800.0],["2018-06-15",283.0699,286.1102,280.7826,285.3943,721500.0],["2018-06-18",284.9201,287.3933,282.0843,283.6742,482900.0],["2018-06-19",281.6659,282.7538,277.7609,278.7557,582500.0],["2018-06-20",279.1091,280.3271,278.263,279.1649,443100.0],["2018-06-21",279.3509,279.6577,275.046,277.6959,804900.0],["2018-06-22",277.7888,279.8622,275.6968,278.9138,582400.0],["2018-06-25",280.262,281.2569,276.357,278.7744,628400.0],["2018-06-26",278.765,279.36,275.799,275.9478,902900.0],["2018-06-27",275.3993,279.9645,274.2835,277.8074,453000.0],["2018-06-28",276.4198,277.1276,272.9087,276.5967,562600.0],["2018-06-29",276.3452,281.0205,275.954,277.1927,486500.0],["2018-07-02",276.5035,279.0553,273.4208,278.2823,366400.0],["2018-07-03",279.4,281.4582,277.7795,280.1916,344800.0],["2018-07-05",281.3557,285.4629,279.4651,285.1369,473800.0],["2018-07-06",285.9287,288.257,285.6307,287.8007,645900.0],["2018-07-09",288.2569,292.1965,288.2569,291.5725,542200.0],["2018-07-10",292.448,293.37,290.6691,290.9765,706900.0],["2018-07-11",290.9764,296.5364,289.9612,294.236,675000.0],["2018-07-12",296.4899,297.505,292.7925,294.0312,603500.0],["2018-07-13",294.0498,296.5644,293.6028,295.3444,462200.0],["2018-07-16",294.8973,295.9125,291.8612,294.0032,520500.0],["2018-07-17",291.0975,292.7739,286.7109,292.3362,690800.0],["2018-07-18",292.5225,296.788,292.4293,295.242,408800.0],["2018-07-19",295.6983,297.9335,294.4968,296.5365,456100.0],["2018-07-20",295.0929,297.3281,294.9998,295.987,458600.0],["2018-07-23",296.6575,299.2094,295.5772,296.0335,605300.0],["2018-07-24",296.6762,298.064,292.3642,293.3328,659000.0],["2018-07-25",294.0964,295.1581,291.8519,294.8322,710800.0],["2018-07-26",295.9776,297.952,295.1207,297.1976,755400.0],["2018-07-27",298.3246,298.4829,293.0998,293.463,574500.0],["2018-07-30",292.9043,294.739,290.5107,291.5073,700500.0],["2018-07-31",292.5039,295.214,292.2058,292.6063,845900.0],["2018-08-01",293.0253,304.9557,292.8949,296.2943,1281500.0],["2018-08-02",296.7228,300.5133,296.7228,299.61,650300.0],["2018-08-03",300.4015,302.6274,298.5016,301.8544,453800.0],["2018-08-06",301.7147,302.8323,300.0383,300.9045,414800.0],["2018-08-07",300.5319,301.0162,298.5947,299.6937,474800.0],["2018-08-08",300.5318,304.015,300.5318,301.9568,393700.0],["2018-08-09",301.8824,305.0116,300.7275,301.4819,341500.0],["2018-08-10",300.0196,303.1862,300.0196,302.7205,380600.0],["2018-08-13",303.1769,303.922,301.0907,301.8172,306400.0],["2018-08-14",302.0221,308.234,302.0221,306.7253,423000.0],["2018-08-15",306.1292,306.5669,303.1675,303.7077,381800.0],["2018-08-16",304.4994,308.3551,303.9406,307.4145,410700.0],["2018-08-17",308.0944,308.0944,301.9848,302.3294,516000.0],["2018-08-20",302.2362,304.3504,299.9452,303.9778,368300.0],["2018-08-21",303.6797,304.0243,301.6401,303.5866,326400.0],["2018-08-22",303.8381,305.1886,301.4446,301.9196,362300.0],["2018-08-23",302.5715,308.7556,301.8823,306.4552,510600.0],["2018-08-24",306.7066,309.8731,305.4772,308.681,292900.0],["2018-08-27",309.2399,309.8638,307.8521,309.5472,291600.0],["2018-08-28",309.9942,310.8324,307.8801,310.3575,272000.0],["2018-08-29",310.9442,312.5741,310.8511,311.5869,496900.0],["2018-08-30",311.8476,311.9873,308.7649,309.5472,314400.0],["2018-08-31",308.8393,310.9908,308.6717,310.3761,474700.0],["2018-09-04",310.5717,313.3843,309.7242,310.2178,458000.0],["2018-09-05",310.3201,311.6705,309.4539,310.0221,534700.0],["2018-09-06",309.8639,312.5927,308.5973,310.9536,683200.0],["2018-09-07",311.0467,314.3808,311.0467,313.9803,381500.0],["2018-09-10",314.0268,314.0268,304.8625,306.1292,457200.0],["2018-09-11",305.7845,310.2083,305.4865,310.0221,452700.0],["2018-09-12",309.2306,310.5065,306.9395,308.8022,452200.0],["2018-09-13",311.5868,315.1445,309.2212,314.7254,364200.0],["2018-09-14",315.9268,316.5414,313.6729,314.0827,395100.0],["2018-09-17",313.7382,315.2004,310.3574,311.1025,538400.0],["2018-09-18",310.134,313.7941,309.3703,312.9187,398800.0],["2018-09-19",314.5485,314.6044,311.7359,312.7417,369800.0],["2018-09-20",314.0269,314.9955,312.3412,314.474,430200.0],["2018-09-21",315.07,315.6847,314.0921,314.5671,827100.0],["2018-09-24",313.9617,317.864,313.3284,317.2214,516500.0],["2018-09-25",317.4636,317.6498,310.106,310.8977,649200.0],["2018-09-26",311.531,312.8069,307.8522,310.0502,550100.0],["2018-09-27",311.0016,312.9323,310.8337,312.5406,336000.0],["2018-09-28",312.7457,316.0849,311.9249,315.7491,782400.0],["2018-10-01",317.2508,317.9877,314.3314,315.6652,420200.0],["2018-10-02",315.2268,316.0103,311.7011,313.7625,422300.0],["2018-10-03",314.3035,314.5087,308.4273,310.2554,743100.0],["2018-10-04",310.1808,310.843,308.306,308.9402,460700.0],["2018-10-05",309.4439,311.5798,308.4179,308.8656,398800.0],["2018-10-08",308.7071,311.8504,307.0095,311.2162,450200.0],["2018-10-09",311.356,315.1615,311.356,312.5965,652100.0],["2018-10-10",312.6338,314.3314,306.3565,306.683,605000.0],["2018-10-11",305.8061,307.0,297.5234,298.3909,757800.0],["2018-10-12",301.1706,303.6236,294.3336,296.9359,797200.0],["2018-10-15",296.5628,298.4283,295.0518,295.6861,597900.0],["2018-10-16",300.0233,306.7576,298.7454,306.2633,370200.0],["2018-10-17",305.4238,309.7704,300.3591,306.0114,354000.0],["2018-10-18",306.8975,310.2646,305.8808,309.9568,499300.0],["2018-10-19",310.3487,312.2794,305.228,306.2913,646600.0],["2018-10-22",307.1959,309.6304,302.2338,304.6776,653500.0],["2018-10-23",301.3198,304.8175,298.4843,303.9128,440400.0],["2018-10-24",303.3064,304.9574,295.9005,296.3669,438000.0],["2018-10-25",297.0385,302.4391,295.285,299.9486,452300.0],["2018-10-26",298.8293,300.3403,294.4082,296.8426,462600.0],["2018-10-29",298.5683,301.3105,292.776,296.2457,671500.0],["2018-10-30",297.1597,302.1779,293.5407,301.7395,448800.0],["2018-10-31",303.5397,308.0728,298.3443,298.8574,972700.0],["2018-11-01",300.0791,303.1851,297.9245,299.2863,968300.0],["2018-11-02",300.9934,308.8749,299.3704,301.3198,684600.0],["2018-11-05",302.0938,307.2239,301.4129,304.6402,514800.0],["2018-11-06",304.575,309.733,304.0246,309.4904,772400.0],["2018-11-07",312.8856,331.9414,312.1581,330.1692,1599600.0],["2018-11-08",329.2551,329.3017,314.5832,316.7471,1068400.0],["2018-11-09",315.7865,319.0231,313.3987,316.1503,783400.0],["2018-11-12",315.7211,316.5979,313.1468,314.9376,772200.0],["2018-11-13",315.1615,315.9357,310.759,311.5984,985600.0],["2018-11-14",311.2721,312.8204,298.0925,298.8574,1534900.0],["2018-11-15",298.2044,298.5029,291.2649,296.6188,1122800.0],["2018-11-16",295.6766,298.4469,293.4101,298.223,1268300.0],["2018-11-19",298.251,299.1185,288.7185,289.5206,1050400.0],["2018-11-20",287.7951,288.0935,279.4751,286.5545,1705300.0],["2018-11-21",286.8623,288.1215,281.6856,284.5771,1414300.0],["2018-11-23",283.1501,286.2747,282.5345,285.342,309400.0],["2018-11-26",286.5732,293.7366,285.4725,292.4587,1073200.0],["2018-11-27",291.0876,292.7572,286.1535,288.8025,996800.0],["2018-11-28",290.3041,306.9068,290.3041,306.7762,1373300.0],["2018-11-29",305.4424,310.3113,304.1272,308.0727,912400.0],["2018-11-30",309.0335,310.5631,306.3285,307.3079,1138000.0],["2018-12-03",308.0447,311.244,301.2544,311.0481,1795000.0],["2018-12-04",310.787,313.5199,301.814,302.6442,1951900.0],["2018-12-06",300.9374,300.9374,286.0416,294.9958,1913700.0],["2018-12-07",293.6527,296.7401,284.2601,285.4167,1321000.0],["2018-12-10",286.3399,287.7857,277.0219,286.6478,1268700.0],["2018-12-11",290.0429,291.9644,283.178,285.4819,869700.0],["2018-12-12",286.4519,293.8579,286.4519,289.6326,866000.0],["2018-12-13",291.5727,297.3183,290.3974,291.4794,948800.0],["2018-12-14",288.9703,288.9703,278.2159,279.7549,1121500.0],["2018-12-17",274.7928,284.6798,274.2984,282.8236,1897300.0],["2018-12-18",284.5493,286.0789,269.7281,272.3771,1497200.0],["2018-12-19",272.2838,272.5729,262.1542,264.2343,1655500.0],["2018-12-20",265.1296,265.2882,257.0428,259.384,1470700.0],["2018-12-21",256.5205,265.7453,256.1661,256.1661,2110000.0],["2018-12-24",255.2053,258.1994,252.7803,254.9722,514900.0],["2018-12-26",255.4292,263.8891,253.8063,263.6,836800.0],["2018-12-27",261.3614,265.4841,255.5038,265.2975,887800.0],["2018-12-28",267.4559,268.6145,262.2327,263.7558,849700.0],["2018-12-31",264.3724,268.3155,263.4661,267.6801,860500.0],["2019-01-02",264.7182,265.2321,259.0372,263.1111,1168800.0],["2019-01-03",262.9335,264.4472,251.5154,252.0013,1330600.0],["2019-01-04",254.4401,261.3638,253.2814,258.4672,1698900.0],["2019-01-07",258.8224,261.5134,256.5144,258.4299,1298700.0],["2019-01-08",260.4201,261.9058,253.4123,256.8882,1313100.0],["2019-01-09",257.9066,262.8308,257.3647,258.1216,775500.0],["2019-01-10",257.0564,258.0562,254.0664,256.9723,855900.0],["2019-01-11",257.7944,266.0824,257.1404,264.8677,1081400.0],["2019-01-14",262.2795,265.4377,262.0272,263.5689,842800.0],["2019-01-15",265.3629,270.6235,265.3629,269.6704,893000.0],["2019-01-16",270.8665,274.2396,268.9697,274.0527,1037300.0],["2019-01-17",272.6137,274.6039,271.5018,271.9222,1195700.0],["2019-01-18",273.7723,277.4071,273.5761,276.1643,766300.0],["2019-01-22",274.9963,279.3038,274.5571,279.1729,1614900.0],["2019-01-23",279.7803,280.2942,273.4079,279.6402,1432300.0],["2019-01-24",279.4253,283.0227,277.2576,280.8082,806000.0],["2019-01-25",283.1068,284.0412,279.3319,280.9484,660900.0],["2019-01-28",280.0606,282.3592,276.3418,281.8359,921100.0],["2019-01-29",282.5181,282.5181,278.1733,281.0792,614600.0],["2019-01-30",284.5176,287.9375,283.3216,286.2836,802900.0],["2019-01-31",286.2742,289.1054,284.4989,288.7129,918600.0],["2019-02-01",286.1061,289.3297,280.1354,286.1995,1127700.0],["2019-02-04",286.1808,288.7036,282.0789,285.8818,758700.0],["2019-02-05",286.4238,288.2178,283.2282,283.4992,964400.0],["2019-02-06",278.7153,284.0506,272.4736,281.9669,1224400.0],["2019-02-07",280.8456,285.3866,280.2943,284.0225,1018700.0],["2019-02-08",283.7235,283.9011,278.1266,279.2759,697100.0],["2019-02-11",280.0047,281.2474,274.3143,274.4825,1423500.0],["2019-02-12",276.3513,277.8556,271.6327,276.8839,1370800.0],["2019-02-13",277.5005,280.9764,276.1177,279.7057,1167200.0],["2019-02-14",278.7712,282.9385,276.2858,281.7706,1020200.0],["2019-02-15",284.7326,290.7873,283.3217,289.937,1278400.0],["2019-02-19",290.1146,291.5255,285.125,285.3586,1013500.0],["2019-02-20",284.4617,289.6848,284.4617,288.6103,846500.0],["2019-02-21",288.8625,290.8808,285.667,287.3769,867000.0],["2019-02-22",287.545,290.8714,286.1809,289.3577,584200.0],["2019-02-25",290.479,290.9369,284.5737,284.8634,1349100.0],["2019-02-26",283.9478,284.7607,282.3033,282.5089,1144200.0],["2019-02-27",280.9951,282.4341,267.8484,269.0725,1996700.0],["2019-02-28",269.1004,273.0341,263.2886,266.3347,1770300.0],["2019-03-01",267.9511,272.0344,266.5403,271.9222,1426900.0],["2019-03-04",272.0718,272.9968,257.6637,259.439,1166700.0],["2019-03-05",259.4389,261.5133,255.1782,259.0372,1691000.0],["2019-03-06",258.8691,258.8691,252.1136,254.244,1068800.0],["2019-03-07",255.6081,257.2806,248.5629,250.8241,1358600.0],["2019-03-08",249.7775,253.6365,248.0676,250.6651,768700.0],["2019-03-11",250.9735,255.608,248.8431,255.1782,1236600.0],["2019-03-12",255.8043,257.2246,251.9453,256.4397,1062400.0],["2019-03-13",257.7384,265.8768,257.6917,264.4566,1729300.0],["2019-03-14",264.2978,265.662,260.8593,261.4573,806500.0],["2019-03-15",261.8217,264.9332,260.6911,261.7563,1851100.0],["2019-03-18",262.3449,264.0549,260.6444,263.6531,1048900.0],["2019-03-19",264.9798,270.9785,261.4479,267.8484,895400.0],["2019-03-20",266.8766,266.8766,256.7199,257.2432,1537600.0],["2019-03-21",255.9444,259.3829,255.6641,258.5981,525600.0],["2019-03-22",258.5607,258.5607,253.7019,254.7111,678100.0],["2019-03-25",254.6177,254.6177,247.6285,252.4312,975500.0],["2019-03-26",253.3843,254.954,243.1435,245.657,1532100.0],["2019-03-27",245.956,250.385,242.1251,245.6383,1257600.0],["2019-03-28",246.4154,246.9772,243.3067,245.891,879600.0],["2019-03-29",247.8948,249.5428,244.7768,249.0652,1215800.0],["2019-04-01",251.2095,251.762,247.2675,251.247,899100.0],["2019-04-02",252.82,253.6627,245.0765,245.6196,1084200.0],["2019-04-03",247.1645,248.1102,241.612,246.9679,1779300.0],["2019-04-04",247.8668,254.5896,246.6402,254.0934,1174500.0],["2019-04-05",253.1758,259.1215,251.687,258.8781,1122100.0],["2019-04-08",258.4849,260.91,254.6646,256.144,1084500.0],["2019-04-09",255.1234,257.6608,251.9585,257.1458,1003000.0],["2019-04-10",257.4361,257.7544,249.2712,249.5334,1209300.0],["2019-04-11",250.5166,251.481,239.1214,244.1401,2114400.0],["2019-04-12",244.8798,245.5353,235.6663,237.1832,1840700.0],["2019-04-15",238.4191,238.6157,235.0764,237.8292,2509800.0],["2019-04-16",240.0951,241.1345,218.1662,220.1325,4794300.0],["2019-04-17",221.4527,222.08,211.2841,218.0632,3951900.0],["2019-04-18",218.8965,227.1737,218.8591,225.3666,2018700.0],["2019-04-22",226.0782,231.9771,225.9565,227.155,1578300.0],["2019-04-23",227.5858,232.8386,224.3367,232.6326,2078900.0],["2019-04-24",232.9696,235.1232,231.1344,233.9809,1883200.0],["2019-04-25",233.4004,237.0427,231.8461,235.8255,1487200.0],["2019-04-26",235.9191,242.745,235.8629,241.5746,1684700.0],["2019-04-29",241.584,242.6795,239.1214,240.4884,994700.0],["2019-04-30",240.5352,241.5746,233.1475,239.1495,1383200.0],["2019-05-01",234.1681,237.8292,226.6026,230.4884,2707200.0],["2019-05-02",231.3966,232.9135,225.0389,231.6307,1758300.0],["2019-05-03",232.0239,234.9734,230.3854,233.6157,1361400.0],["2019-05-06",230.3199,237.6046,229.4491,233.7562,2213400.0],["2019-05-07",232.567,233.4846,227.2767,229.6644,1388000.0],["2019-05-08",228.5127,233.7655,226.406,232.0052,1130900.0],["2019-05-09",229.6832,230.4603,226.7712,228.3629,1388600.0],["2019-05-10",228.6625,229.9453,223.5407,228.522,1115700.0],["2019-05-13",224.4771,226.7524,220.6194,220.6756,1369700.0],["2019-05-14",221.0407,222.6699,218.8684,220.1418,1974400.0],["2019-05-15",219.8422,229.0651,218.1661,228.1662,1509100.0],["2019-05-16",228.7749,229.9827,225.9471,226.7992,1436800.0],["2019-05-17",226.3778,233.6157,225.1981,232.0427,1389100.0],["2019-05-20",231.3872,235.1513,230.5445,234.1119,1633200.0],["2019-05-21",234.861,241.1157,234.6644,240.4135,1470900.0],["2019-05-22",239.3274,244.6738,239.2337,244.1308,2141600.0],["2019-05-23",242.5109,243.5409,239.3274,242.9791,1888200.0],["2019-05-24",243.2318,248.0633,243.2318,246.5652,2333300.0],["2019-05-28",246.069,247.4922,235.9659,236.0034,1660800.0],["2019-05-29",234.6082,235.7412,232.2112,235.0577,1082200.0],["2019-05-30",235.2637,235.8161,229.7299,232.0801,835500.0],["2019-05-31",230.0577,231.9584,225.8348,229.2711,1709100.0],["2019-06-03",238.6719,242.8012,231.4715,234.3835,2589800.0],["2019-06-04",234.9453,237.8667,231.2936,236.7337,1903100.0],["2019-06-05",237.4734,238.9248,234.5895,235.891,1665900.0],["2019-06-06",236.3779,236.509,230.7599,231.1344,1134200.0],["2019-06-07",232.2955,234.2618,230.5914,233.0258,899600.0],["2019-06-10",233.4472,235.6476,231.6588,233.7749,673200.0],["2019-06-11",233.5877,240.1982,227.3048,227.7262,1232200.0],["2019-06-12",227.8947,230.4977,227.4266,230.4135,1639100.0],["2019-06-13",230.0857,238.8124,229.6644,238.5127,1297900.0],["2019-06-14",238.906,239.3836,234.318,235.7974,966500.0],["2019-06-17",235.5446,239.2712,234.8423,238.5502,636300.0],["2019-06-18",239.7956,242.8106,238.3442,241.5371,1010100.0],["2019-06-19",241.2937,242.7263,239.5801,240.4416,1209500.0],["2019-06-20",241.9585,243.5409,238.2881,242.3517,1137500.0],["2019-06-21",243.4004,254.5709,242.4173,253.0072,2522500.0],["2019-06-24",253.7563,253.7563,248.157,250.2638,1197000.0],["2019-06-25",251.1346,251.7619,244.1776,245.1701,1171700.0],["2019-06-26",244.9641,246.9117,241.5933,245.2731,1132500.0],["2019-06-27",245.8173,252.226,245.32,248.2757,1003300.0],["2019-06-28",249.0639,249.9835,243.9595,248.9325,2360800.0],["2019-07-01",250.3587,250.3587,244.4193,245.0292,1017200.0],["2019-07-02",244.8039,244.8039,238.8363,243.4246,1171200.0],["2019-07-03",243.9126,248.1631,243.8563,246.3146,481100.0],["2019-07-05",245.8267,250.9405,245.2543,248.3226,645900.0],["2019-07-08",247.5907,248.3414,243.6686,247.8535,733500.0],["2019-07-09",246.3146,249.1952,243.19,244.0908,957600.0],["2019-07-10",244.5975,251.7849,244.4474,251.3815,1058000.0],["2019-07-11",263.42,266.6853,259.3477,262.9039,2364700.0],["2019-07-12",263.8047,273.4129,263.4762,273.2816,2058800.0],["2019-07-15",272.9624,272.9624,266.4881,267.7173,1317100.0],["2019-07-16",268.4399,269.9036,265.2121,266.7603,797000.0],["2019-07-17",265.625,267.8019,264.3958,264.5835,706200.0],["2019-07-18",262.05,268.9653,259.6292,265.8501,831600.0],["2019-07-19",266.1786,266.4883,261.1118,264.2926,733400.0],["2019-07-22",265.2684,266.1504,261.6278,264.7805,771100.0],["2019-07-23",264.2551,265.8408,260.8396,264.2926,772000.0],["2019-07-24",264.1236,264.1236,254.8157,259.0568,1490700.0],["2019-07-25",259.0474,260.9334,256.3076,257.5086,798400.0],["2019-07-26",258.6814,261.2242,256.4483,259.7886,886400.0],["2019-07-29",259.9107,265.8971,259.8544,263.6827,704800.0],["2019-07-30",261.8436,266.9667,257.5086,266.9667,935600.0],["2019-07-31",282.7021,283.7812,272.8781,278.4422,2666800.0],["2019-08-01",280.0843,283.1995,277.3632,279.7934,1637300.0],["2019-08-02",278.6862,281.9046,275.0174,275.7962,1693200.0],["2019-08-05",273.3566,273.3566,265.0901,268.9935,1528500.0],["2019-08-06",270.3728,274.6702,268.4305,274.2198,1051800.0],["2019-08-07",270.3634,276.6031,267.0137,275.7587,935500.0],["2019-08-08",276.4061,278.3108,273.0845,277.0347,578900.0],["2019-08-09",277.6446,281.2758,276.0401,279.4086,750700.0],["2019-08-12",281.4917,281.4917,276.0496,277.2693,1165000.0],["2019-08-13",276.0777,286.6242,276.0777,286.0612,1100600.0],["2019-08-14",282.6083,283.6122,277.1286,278.0199,2099700.0],["2019-08-15",279.2773,279.6526,272.7279,273.1032,1080200.0],["2019-08-16",277.1004,279.3617,276.1058,278.6768,609400.0],["2019-08-19",281.2665,282.627,279.3711,280.1499,791100.0],["2019-08-20",279.3243,279.3243,275.0362,276.256,743700.0],["2019-08-21",277.2505,280.2531,276.9502,279.615,382500.0],["2019-08-22",279.7746,280.8067,270.795,271.0015,1107600.0],["2019-08-23",270.6919,275.3552,267.83,269.2563,847500.0],["2019-08-26",271.1703,272.6716,269.7159,270.9733,539100.0],["2019-08-27",271.283,272.5873,255.1629,255.2755,1665200.0],["2019-08-28",255.2755,262.7069,254.0181,259.0475,859400.0],["2019-08-29",261.6747,263.6264,259.5541,262.247,1093800.0],["2019-08-30",263.6639,267.145,262.5942,265.7375,633000.0],["2019-09-03",265.0525,265.3903,260.5205,263.0633,716100.0],["2019-09-04",265.2966,266.4695,255.8948,257.2647,1008200.0],["2019-09-05",260.7082,261.5527,254.6468,257.7619,859400.0],["2019-09-06",257.5086,260.5487,256.195,256.636,598600.0],["2019-09-09",256.561,260.9898,255.4725,258.6815,816400.0],["2019-09-10",259.4134,263.5138,258.7003,259.77,1089100.0],["2019-09-11",259.16,261.1492,255.3317,259.7324,1066200.0],["2019-09-12",260.3329,261.7122,251.2595,251.8224,1423500.0],["2019-09-13",253.7179,262.4816,253.7179,257.7432,943000.0],["2019-09-16",255.1721,263.0914,255.1721,261.1116,726000.0],["2019-09-17",261.1117,261.5903,255.5476,256.8893,861300.0],["2019-09-18",256.3169,258.9817,254.9001,256.2794,629800.0],["2019-09-19",256.9081,262.4817,256.3827,261.2337,871500.0],["2019-09-20",262.3502,264.9681,259.6855,260.1734,994100.0],["2019-09-23",258.6628,261.7967,257.1708,260.1922,744700.0],["2019-09-24",260.727,262.0219,256.6829,258.0059,700900.0],["2019-09-25",257.6494,260.3048,248.8199,251.1751,1660600.0],["2019-09-26",251.5597,252.0757,242.4769,247.6376,2324100.0],["2019-09-27",248.7283,251.0226,241.2908,242.2029,1092100.0],["2019-09-30",237.8965,242.5884,237.0315,240.3976,1390300.0],["2019-10-01",240.6609,241.3755,233.7875,239.1847,1319200.0],["2019-10-02",238.4606,243.6132,237.652,240.2283,1014700.0],["2019-10-03",239.9933,241.1592,236.4579,238.4136,936400.0],["2019-10-04",238.771,241.3191,237.8965,240.7643,744300.0],["2019-10-07",240.6985,241.7327,239.2504,239.9933,865200.0],["2019-10-08",237.84,238.7521,235.5552,238.0469,962300.0],["2019-10-09",239.8899,241.7046,238.3008,238.6393,738700.0],["2019-10-10",242.0336,246.5281,239.5043,245.5502,1201000.0],["2019-10-11",248.0137,253.4203,247.3932,250.355,1258300.0],["2019-10-14",249.6686,250.1952,247.6376,248.23,840000.0],["2019-10-15",253.3452,260.8485,253.2041,260.1151,1338000.0],["2019-10-16",259.0525,260.5569,257.7079,258.9209,955700.0],["2019-10-17",259.7012,268.6431,259.4567,268.4456,1519300.0],["2019-10-18",270.9374,272.6769,265.9258,271.9811,1884800.0],["2019-10-21",271.981,272.6956,269.5646,269.9971,850500.0],["2019-10-22",269.2731,275.8831,268.8029,272.7802,785300.0],["2019-10-23",271.1442,275.6575,270.1099,272.8743,642800.0],["2019-10-24",273.3069,274.0873,268.4175,269.4893,648500.0],["2019-10-25",270.3921,271.9435,268.4645,270.881,517700.0],["2019-10-28",271.0314,274.7737,271.0314,272.0845,453900.0],["2019-10-29",271.8494,278.7322,270.1476,278.168,820100.0],["2019-10-30",278.9672,279.221,275.1027,276.6165,568700.0],["2019-10-31",276.0054,278.2432,272.2067,276.626,638500.0],["2019-11-01",277.8672,281.0735,275.4413,278.5066,770900.0],["2019-11-04",278.9767,280.782,275.5447,279.2494,596900.0],["2019-11-05",281.1393,282.4369,275.6105,277.1432,863500.0],["2019-11-06",283.9788,288.4451,279.0424,286.7244,1648700.0],["2019-11-07",288.4827,297.3588,285.4268,296.3151,1710400.0],["2019-11-08",296.8605,300.8942,295.3842,298.6093,1429600.0],["2019-11-11",297.9888,300.9976,296.9827,298.5905,1479900.0],["2019-11-12",297.4716,301.6652,296.4844,301.1575,1096100.0],["2019-11-13",299.0889,302.2765,299.0889,299.8506,611100.0],["2019-11-14",299.6437,301.3644,297.9982,299.0043,966300.0],["2019-11-15",299.0231,320.1415,298.0735,315.506,2212900.0],["2019-11-18",314.8572,321.5613,312.0835,314.5564,1607500.0],["2019-11-19",315.9291,317.6122,312.0082,316.0514,736100.0],["2019-11-20",316.2111,318.1575,312.8168,317.5933,878900.0],["2019-11-21",316.3052,318.5148,315.4402,318.2516,1235700.0],["2019-11-22",317.1607,318.6558,315.9384,318.0352,775000.0],["2019-11-25",319.408,324.5701,316.559,324.2222,1062400.0],["2019-11-26",324.2222,325.059,320.9688,321.6552,1291400.0],["2019-11-27",321.6741,324.2598,321.0159,321.5143,473700.0],["2019-11-29",321.157,322.9059,319.3517,320.8467,306300.0],["2019-12-02",321.9374,322.7836,316.7377,318.0446,816600.0],["2019-12-03",315.0171,323.3854,313.3716,321.4203,884800.0],["2019-12-04",321.5801,326.0839,321.5801,323.564,714700.0],["2019-12-05",323.5641,325.9712,320.8561,324.589,725600.0],["2019-12-06",324.6735,329.5253,324.6735,327.3439,902200.0],["2019-12-09",326.6763,326.8173,321.7305,321.8339,642800.0],["2019-12-10",322.0596,324.8992,320.2261,323.9778,687100.0],["2019-12-11",324.2035,327.3816,320.8937,324.1847,688100.0],["2019-12-12",324.5701,327.8611,323.1127,326.3002,829900.0],["2019-12-13",326.6481,332.6846,326.272,332.0358,862500.0],["2019-12-16",335.2233,348.4528,331.5657,344.0242,2135100.0],["2019-12-17",343.5353,345.4535,338.251,342.1814,1275100.0],["2019-12-18",342.1813,350.0701,341.0342,345.5944,982800.0],["2019-12-19",345.5098,347.8699,342.2001,343.7609,1048500.0],["2019-12-20",345.8013,347.4092,342.7925,346.7604,1868200.0],["2019-12-23",347.1083,348.6973,345.5192,345.7919,533000.0],["2019-12-24",346.2338,347.5031,344.6353,346.3372,172500.0],["2019-12-26",346.4971,348.0955,343.0181,347.5314,366400.0],["2019-12-27",349.5905,350.6436,347.7852,348.8383,363500.0],["2019-12-30",348.7724,349.4033,345.4766,346.3147,414800.0],["2019-12-31",346.343,347.6142,341.8418,345.1376,557300.0],["2020-01-02",345.7403,346.4371,339.4971,342.049,678000.0],["2020-01-03",345.4013,350.298,343.1225,343.5745,891400.0],["2020-01-06",343.0001,349.0173,342.2938,348.9325,956800.0],["2020-01-07",347.473,347.473,341.9077,345.4672,669200.0],["2020-01-08",346.7008,354.4412,345.9569,353.1229,1201700.0],["2020-01-09",351.2395,351.9552,342.0113,343.2448,1760800.0],["2020-01-10",344.7232,347.5482,341.4745,342.8776,1035700.0],["2020-01-13",342.0208,343.4709,334.0731,336.0601,1732000.0],["2020-01-14",335.4762,340.3446,334.4781,336.4085,1377100.0],["2020-01-15",337.2465,347.6989,335.1278,342.8306,1126800.0],["2020-01-16",344.7516,346.3713,342.5388,345.7122,529700.0],["2020-01-17",343.2355,346.5972,340.8813,345.1659,882800.0],["2020-01-21",342.0678,348.3487,340.8248,343.5839,849400.0],["2020-01-22",345.6838,346.6254,339.8737,344.3843,561000.0],["2020-01-23",344.3089,346.2299,340.7118,342.3691,709000.0],["2020-01-24",343.1884,343.1884,333.527,336.0789,973900.0],["2020-01-27",331.8602,332.2745,324.0538,326.6716,1295000.0],["2020-01-28",327.7923,336.3614,325.8242,332.2652,999600.0],["2020-01-29",331.5401,334.3933,327.99,331.0598,1581300.0],["2020-01-30",328.0276,330.0616,320.1835,323.2157,1225100.0],["2020-01-31",320.5886,321.6056,313.4885,316.6242,1519600.0],["2020-02-03",319.3644,321.3701,312.8763,313.6579,1354700.0],["2020-02-04",317.4528,325.9843,316.1439,322.7544,1410100.0],["2020-02-05",329.0447,346.4654,329.0447,343.518,1572900.0],["2020-02-06",345.3542,345.3542,327.0483,338.1976,1193700.0],["2020-02-07",338.1976,340.1092,332.0297,332.6512,938600.0],["2020-02-10",331.1445,335.4102,330.6078,332.4063,748300.0],["2020-02-11",333.2351,336.6534,331.2765,336.3332,648400.0],["2020-02-12",340.4011,353.3018,340.4011,352.0494,1581100.0],["2020-02-13",348.4993,358.8105,348.4993,358.0195,1344300.0],["2020-02-14",357.5299,357.8312,349.1679,353.9233,837700.0],["2020-02-18",354.9685,362.5395,348.4146,350.4109,1029800.0],["2020-02-19",350.7687,357.0967,349.3657,356.4375,539300.0],["2020-02-20",352.1624,353.1417,344.9493,349.3468,822200.0],["2020-02-21",346.9456,349.7894,342.1243,348.1038,526300.0],["2020-02-24",332.4064,335.1748,325.4757,325.9654,1213000.0],["2020-02-25",329.2424,329.2424,310.4562,312.6503,1253600.0],["2020-02-26",313.6578,316.577,304.7403,309.4957,1250500.0],["2020-02-27",303.4598,306.9628,294.2221,295.9924,1484800.0],["2020-02-28",288.9487,301.1244,286.3968,301.0302,2130100.0],["2020-03-02",302.7441,326.7282,295.3615,325.2121,1856200.0],["2020-03-03",324.6941,333.0184,303.7892,306.3882,1914900.0],["2020-03-04",337.6891,352.831,336.6533,350.6181,3319300.0],["2020-03-05",343.2354,357.2379,340.74,348.9796,2270000.0],["2020-03-06",337.5855,346.795,330.9186,345.5991,2131900.0],["2020-03-09",317.0479,328.4608,304.439,317.5281,2165800.0],["2020-03-10",326.1255,336.465,322.1705,328.9222,1816900.0],["2020-03-11",322.0857,330.1087,306.7178,309.072,2243700.0],["2020-03-12",287.7057,298.5818,274.2399,275.9537,1726100.0],["2020-03-13",289.0899,296.2371,263.7215,295.5967,2184500.0],["2020-03-16",245.8206,275.2476,236.4794,254.4463,2795300.0],["2020-03-17",259.908,261.6406,246.7529,256.678,2568200.0],["2020-03-18",242.7696,244.1821,216.582,232.1948,3177900.0],["2020-03-19",232.1947,246.0842,221.3092,241.2441,1912300.0],["2020-03-20",245.783,257.8362,216.8457,217.1564,3308800.0],["2020-03-23",217.3825,225.7915,196.1009,201.9204,3564600.0],["2020-03-24",214.275,229.6994,205.3763,220.4052,3403200.0],["2020-03-25",215.8099,264.8704,212.467,253.3162,3035200.0],["2020-03-26",256.452,289.0523,254.2861,286.7169,2204100.0],["2020-03-27",273.2136,286.265,272.1401,279.7393,1918700.0],["2020-03-30",282.4522,300.9949,281.2727,293.691,1635900.0],["2020-03-31",294.4744,299.9381,281.754,296.3239,2504200.0],["2020-04-01",283.0939,285.4247,271.7796,281.9144,1607700.0],["2020-04-02",276.4884,289.6428,271.6758,283.1977,1068700.0],["2020-04-03",277.1301,282.1503,269.4016,275.1956,1198700.0],["2020-04-06",288.0197,312.196,284.3112,309.0159,1559200.0],["2020-04-07",320.9247,325.558,300.1362,302.014,1747300.0],["2020-04-08",306.5152,326.5017,301.3346,318.2542,1619600.0],["2020-04-09",317.7823,325.7844,313.7435,322.6326,2190100.0],["2020-04-13",324.3218,329.3608,318.5184,328.6342,1380300.0],["2020-04-14",336.1929,343.525,331.4936,332.3617,1497300.0],["2020-04-15",329.3326,339.0805,325.5109,333.6168,1431300.0],["2020-04-16",335.9381,358.9158,333.3713,356.0471,1451100.0],["2020-04-17",360.1144,362.0489,345.0632,352.5369,1441300.0],["2020-04-20",346.422,356.302,345.3746,346.6296,1172400.0],["2020-04-21",340.1845,342.7607,335.9476,338.6369,980300.0],["2020-04-22",344.6007,355.0186,343.7609,346.4786,1072200.0],["2020-04-23",349.8381,354.6318,342.6852,345.4407,1233400.0],["2020-04-24",348.9794,348.9794,342.8551,348.2905,941200.0],["2020-04-27",351.4139,353.7542,346.1107,352.4708,704700.0],["2020-04-28",357.4815,357.7646,339.2031,342.4209,1302400.0],["2020-04-29",358.5856,364.9647,344.4309,356.1133,1760600.0],["2020-04-30",353.2162,370.4567,351.8668,360.303,1693800.0],["2020-05-01",352.4991,359.6898,344.6574,351.263,1089500.0],["2020-05-04",351.3573,356.8682,344.2139,356.5474,778300.0],["2020-05-05",357.3117,366.8237,354.3675,362.4168,876100.0],["2020-05-06",364.8986,366.7104,352.6312,353.8579,735300.0],["2020-05-07",358.5856,361.3977,349.3568,350.4892,645700.0],["2020-05-08",355.8396,358.463,353.1597,356.2265,926600.0],["2020-05-11",355.0564,361.1052,354.4053,358.6234,736100.0],["2020-05-12",361.4166,370.0321,361.4166,362.0866,1148500.0],["2020-05-13",364.7571,371.4664,351.2346,356.151,982800.0],["2020-05-14",352.0462,366.0121,351.9895,364.0682,754100.0],["2020-05-15",363.5116,376.3452,363.5116,375.779,963700.0],["2020-05-18",384.9983,389.4429,368.9657,370.2585,1063800.0],["2020-05-19",369.0129,379.761,366.1253,372.2401,759300.0],["2020-05-20",375.4108,378.2795,367.5597,369.145,686400.0],["2020-05-21",368.9847,375.8827,365.5781,372.9952,691900.0],["2020-05-22",373.9011,375.3165,367.6447,372.2025,415900.0],["2020-05-26",381.2992,381.9315,374.0049,374.7126,731300.0],["2020-05-27",375.5713,377.4869,362.0394,376.8358,835300.0],["2020-05-28",381.9314,388.3293,379.3741,381.0538,839500.0],["2020-05-29",383.3941,388.6691,375.0806,387.5084,1810200.0],["2020-06-01",384.9322,386.3382,376.713,378.874,733900.0],["2020-06-02",378.1379,387.2441,372.9479,382.0824,769500.0],["2020-06-03",382.1768,384.3944,370.2963,371.5419,801100.0],["2020-06-04",368.2014,377.2698,364.7288,370.1642,872500.0],["2020-06-05",373.9294,380.3462,366.5878,367.89,1528900.0],["2020-06-08",368.0222,379.7894,361.9262,375.6657,1262900.0],["2020-06-09",372.7404,377.0434,368.0221,368.192,1050700.0],["2020-06-10",371.6646,372.3629,363.8229,370.3907,1050300.0],["2020-06-11",366.0404,366.0404,347.0448,352.4897,1206900.0],["2020-06-12",361.7374,363.7191,349.7342,357.3778,1076000.0],["2020-06-15",348.2055,357.9251,345.4312,357.5005,1012000.0],["2020-06-16",366.2009,366.2009,353.8674,356.6984,935700.0],["2020-06-17",358.4629,361.6336,355.849,358.5856,949000.0],["2020-06-18",356.5097,358.0761,351.9802,357.7081,793700.0],["2020-06-19",363.3511,367.7674,358.3215,359.3029,959200.0],["2020-06-22",357.2646,359.9351,350.376,358.4064,659500.0],["2020-06-23",360.4258,364.1438,354.3487,360.2654,740500.0],["2020-06-24",357.1606,360.8409,345.2896,350.8476,711900.0],["2020-06-25",350.0268,355.6698,344.4876,354.9337,585700.0],["2020-06-26",355.6037,358.8782,352.2161,353.5277,1159300.0],["2020-06-29",354.4021,359.0904,353.2017,358.58,732500.0],["2020-06-30",360.1584,367.9753,358.2396,366.5103,909100.0],["2020-07-01",367.2098,373.3632,364.6388,370.1022,870100.0],["2020-07-02",371.4728,375.9248,368.4575,370.4236,669000.0],["2020-07-06",373.8736,375.0268,368.2779,374.7432,733100.0],["2020-07-07",371.7941,375.783,369.3366,370.244,888900.0],["2020-07-08",371.4728,374.3368,362.9847,364.8562,544400.0],["2020-07-09",364.0245,366.3592,357.8805,361.945,942200.0],["2020-07-10",363.9299,363.9299,356.5382,360.6783,464900.0],["2020-07-13",361.7937,369.0057,360.2908,360.9524,595400.0],["2020-07-14",359.4211,375.0834,358.9296,374.8188,1093200.0],["2020-07-15",371.1797,374.1666,364.4591,373.7129,813300.0],["2020-07-16",373.3159,379.819,371.2553,374.2044,894600.0],["2020-07-17",377.2953,382.995,375.9058,382.3333,672300.0],["2020-07-20",381.8702,382.6642,373.0513,375.0268,506500.0],["2020-07-21",378.0799,379.5261,374.5731,375.8113,519300.0],["2020-07-22",376.4257,380.6792,373.3632,380.3295,415000.0],["2020-07-23",381.0195,384.8004,374.9039,375.9626,297100.0],["2020-07-24",377.0874,377.1441,369.4784,370.6599,458900.0],["2020-07-27",369.5728,372.6826,365.9242,369.6011,831400.0],["2020-07-28",368.6748,369.5066,363.4477,365.4705,402600.0],["2020-07-29",367.1814,379.0345,365.8014,374.6865,804400.0],["2020-07-30",369.6201,379.6868,366.5576,376.7093,491800.0],["2020-07-31",374.8378,376.3029,366.1323,370.9529,722600.0],["2020-08-03",373.5806,373.8926,366.6521,372.9379,446400.0],["2020-08-04",370.4803,374.6582,367.5879,369.7524,748500.0],["2020-08-05",372.9095,382.5791,372.9,381.7851,905200.0],["2020-08-06",381.6056,388.2505,380.9629,385.3014,900000.0],["2020-08-07",385.4243,395.8974,385.4243,395.0467,915700.0],["2020-08-10",395.1128,400.6329,392.0314,396.7669,639900.0],["2020-08-11",400.0374,402.1547,392.0409,392.9955,566300.0],["2020-08-12",396.1904,400.6708,394.4512,397.0505,543000.0],["2020-08-13",395.0466,396.9276,391.3413,396.5211,322200.0],["2020-08-14",394.5079,398.9031,390.8971,398.9031,337800.0],["2020-08-17",397.854,400.2265,395.7083,397.0033,366900.0],["2020-08-18",399.4041,399.4041,392.693,394.3188,379100.0],["2020-08-19",392.9671,398.7707,392.3432,395.1033,685800.0],["2020-08-20",394.2338,395.368,389.5833,391.2847,335300.0],["2020-08-21",392.7591,396.0674,389.7627,395.85,473500.0],["2020-08-24",397.0222,399.5932,382.891,383.8363,593900.0],["2020-08-25",386.568,386.568,379.8286,383.6095,527700.0],["2020-08-26",382.0687,382.9005,375.8114,381.6151,535000.0],["2020-08-27",382.3617,388.9783,379.6773,385.1313,650500.0],["2020-08-28",386.4545,390.5757,382.6169,385.6889,537400.0],["2020-08-31",385.4148,393.4776,384.4129,392.4284,1035200.0],["2020-09-01",390.5096,395.5854,390.5096,392.1259,597400.0],["2020-09-02",394.4606,405.5669,392.6174,404.3381,736900.0],["2020-09-03",404.7257,407.5046,391.5398,398.2036,814800.0],["2020-09-04",398.1375,398.232,387.3053,390.5568,738900.0],["2020-09-08",388.9216,388.9216,379.5544,383.1652,630900.0],["2020-09-09",384.6587,389.4131,383.4204,385.8591,464600.0],["2020-09-10",386.7098,388.4868,371.2837,371.8225,557200.0],["2020-09-11",374.1005,375.3765,365.1681,369.9226,731900.0],["2020-09-14",373.7791,383.9875,372.6637,381.5204,430300.0],["2020-09-15",382.5697,384.7059,376.7755,378.0799,509400.0],["2020-09-16",381.3787,383.8458,376.8039,377.2103,420400.0],["2020-09-17",374.6298,377.4277,370.0738,375.7263,559200.0],["2020-09-18",376.1044,383.2975,375.282,380.5753,1275300.0],["2020-09-21",372.3802,373.609,362.219,372.9001,1151800.0],["2020-09-22",374.1289,376.7283,364.015,365.5746,1087000.0],["2020-09-23",367.3138,369.9604,363.4005,364.308,998300.0],["2020-09-24",362.7862,366.8128,361.7559,365.8015,379100.0],["2020-09-25",363.3438,379.1763,363.3438,378.8927,684000.0],["2020-09-28",381.8418,387.0406,377.3993,378.0893,697300.0],["2020-09-29",379.2395,382.6949,377.3934,380.101,847600.0],["2020-09-30",381.7105,396.7252,379.7508,391.8307,701700.0],["2020-10-01",393.7525,394.9075,387.8545,393.2223,541300.0],["2020-10-02",392.2473,393.1466,383.5471,386.5481,521400.0],["2020-10-05",390.7988,397.5015,388.7539,397.2553,356600.0],["2020-10-06",398.2493,399.0919,392.2567,394.0175,702900.0],["2020-10-07",395.9678,407.2998,395.3809,406.5235,492600.0],["2020-10-08",407.1768,410.9352,402.8314,404.545,452400.0],["2020-10-09",406.6939,412.5445,406.1733,410.3387,348900.0],["2020-10-12",413.3303,416.8805,406.9306,407.5744,634500.0],["2020-10-13",404.8479,412.6014,403.3048,409.7423,359500.0],["2020-10-14",406.6087,408.6631,399.783,400.4552,357900.0],["2020-10-15",396.8577,412.3078,395.9204,412.1564,537400.0],["2020-10-16",412.5256,421.472,411.0866,414.3906,455600.0],["2020-10-19",414.0971,418.859,408.0382,409.9978,549200.0],["2020-10-20",411.3895,417.1739,408.5021,413.1504,380800.0],["2020-10-21",412.3553,416.4734,410.566,413.9268,878500.0],["2020-10-22",413.0463,420.0519,411.5505,417.6473,478000.0],["2020-10-23",420.336,425.4766,418.1964,420.6295,480000.0],["2020-10-26",418.0354,421.2826,407.9247,411.9387,378400.0],["2020-10-27",410.14,411.5695,406.8928,409.1081,434300.0],["2020-10-28",400.5876,404.7058,390.5336,391.2247,652700.0],["2020-10-29",389.9562,391.9348,375.358,375.6042,1255100.0],["2020-10-30",376.9959,380.6881,371.5713,377.9994,942600.0],["2020-11-02",382.4678,391.007,377.6112,386.8036,1079000.0],["2020-11-03",388.8012,407.4985,387.8355,400.8622,971000.0],["2020-11-04",421.2921,449.3997,421.2921,427.919,1982100.0],["2020-11-05",435.4736,437.7741,415.5834,417.297,1324400.0],["2020-11-06",416.1231,416.1326,405.4349,409.4962,681800.0],["2020-11-09",424.1795,429.765,400.0385,400.4456,955100.0],["2020-11-10",399.802,408.3507,387.0972,407.7164,1097400.0],["2020-11-11",410.386,411.6925,399.1676,403.2953,978600.0],["2020-11-12",404.0526,411.7209,400.4646,408.7861,755200.0],["2020-11-13",411.9671,413.0842,404.9804,410.3009,702400.0],["2020-11-16",411.5032,414.5326,401.2693,405.6999,652300.0],["2020-11-17",402.5189,404.0053,395.7595,399.7262,571200.0],["2020-11-18",400.2091,401.4019,391.6698,396.1382,545200.0],["2020-11-19",394.4152,396.9807,383.9257,385.4689,1489900.0],["2020-11-20",383.9257,388.148,380.262,384.56,743900.0],["2020-11-23",387.5138,390.5811,383.1022,387.4759,1093500.0],["2020-11-24",386.8037,395.7122,386.2167,386.4345,675200.0],["2020-11-25",388.8769,388.8769,378.7377,379.6655,750900.0],["2020-11-27",379.5615,386.4819,379.5615,384.8252,310100.0],["2020-11-30",382.4773,384.6357,374.0421,379.1732,1336700.0],["2020-12-01",383.4241,395.2957,381.5307,384.0962,1070800.0],["2020-12-02",385.3457,386.851,381.9187,384.1245,793300.0],["2020-12-03",384.3801,389.7006,380.2335,382.3068,701100.0],["2020-12-04",382.288,391.026,381.5211,390.7799,522700.0],["2020-12-07",387.9398,390.7988,377.4219,382.2217,613600.0],["2020-12-08",381.3318,388.3942,380.2147,387.4664,731100.0],["2020-12-09",388.1481,390.0415,382.9128,386.3872,1072000.0],["2020-12-10",386.7375,386.9552,376.0587,376.2954,833600.0],["2020-12-11",376.532,376.7213,367.7844,370.2838,798000.0],["2020-12-14",372.3949,374.4492,365.8721,367.5383,1197300.0],["2020-12-15",370.1607,374.1463,365.2,371.4198,971000.0],["2020-12-16",371.1073,374.9793,365.6449,371.8268,762600.0],["2020-12-17",372.6599,377.4123,372.5179,375.216,769500.0],["2020-12-18",375.0551,375.964,366.62,370.7476,1316400.0],["2020-12-21",365.9762,369.3559,360.9208,368.2767,851000.0],["2020-12-22",367.6235,369.3276,363.9787,367.7371,678300.0],["2020-12-23",370.6908,386.302,370.1607,383.4997,1638500.0],["2020-12-24",382.3637,385.5446,381.5211,383.2536,271100.0],["2020-12-28",386.0558,390.0414,382.0134,388.3279,993200.0],["2020-12-29",390.3918,391.9633,384.721,386.302,591100.0],["2020-12-30",384.7991,389.5968,383.7846,385.0551,531800.0],["2020-12-31",386.4679,389.7011,382.3908,388.9994,558300.0],["2021-01-04",396.1581,396.3192,379.7265,390.8199,1268200.0],["2021-01-05",387.7195,395.39,387.7195,391.7586,958400.0],["2021-01-06",384.5715,415.3581,384.4767,415.1306,1495200.0],["2021-01-07",414.3627,425.9871,412.9215,424.4796,1421400.0],["2021-01-08",423.3605,424.7733,409.8114,414.1255,962500.0],["2021-01-11",412.0491,415.5668,406.2749,411.063,908700.0],["2021-01-12",409.9441,414.8745,399.9601,400.5669,1045600.0],["2021-01-13",398.3388,401.7806,392.5835,394.4514,902500.0],["2021-01-14",395.2762,398.8602,383.6423,384.0026,1020900.0],["2021-01-15",382.0589,386.4204,378.7688,385.7188,1519400.0],["2021-01-19",389.227,394.3091,383.8699,386.1929,903800.0],["2021-01-20",386.8471,390.7725,381.2341,390.014,966700.0],["2021-01-21",389.208,397.1251,389.208,393.1049,883900.0],["2021-01-22",392.1853,392.5835,384.1639,384.1733,865000.0],["2021-01-25",383.2062,389.9665,380.5798,383.0545,894600.0],["2021-01-26",384.3156,385.9654,375.1754,375.3271,1039200.0],["2021-01-27",368.908,371.2026,355.084,358.3361,2347300.0],["2021-01-28",361.9581,375.2607,360.2988,369.5812,906100.0],["2021-01-29",368.159,369.9605,355.7097,363.2475,1205600.0],["2021-02-01",366.0731,369.1072,359.0378,360.204,947100.0],["2021-02-02",363.4372,371.0129,357.4448,357.4448,1367000.0],["2021-02-03",354.24,368.4055,354.2021,360.2324,1301800.0],["2021-02-04",357.1793,365.4093,354.5434,365.1248,1204800.0],["2021-02-05",366.2342,368.0926,354.8943,359.6351,1672200.0],["2021-02-08",362.0908,362.1951,355.2167,358.7248,1399800.0],["2021-02-09",359.142,364.9163,357.4543,362.7545,1622300.0],["2021-02-10",364.9353,365.5705,357.2268,358.4025,1602300.0],["2021-02-11",359.8058,364.0156,355.5675,361.4271,1594500.0],["2021-02-12",360.4315,361.6546,357.7198,360.9056,1015100.0],["2021-02-16",361.7306,362.4322,351.0259,355.7003,2446600.0],["2021-02-17",354.828,363.3709,353.5859,357.9474,1007600.0],["2021-02-18",359.3127,360.5263,355.9183,358.7153,910400.0],["2021-02-19",358.137,360.2988,355.3968,357.369,1006100.0],["2021-02-22",354.1358,361.9676,352.2016,360.1945,1028400.0],["2021-02-23",361.4555,362.5933,355.0365,358.6774,982400.0],["2021-02-24",357.369,365.3525,356.7337,361.6262,1018200.0],["2021-02-25",360.2988,365.5801,358.2508,360.8582,815500.0],["2021-02-26",363.7217,369.8089,359.3507,359.967,1285000.0],["2021-03-01",361.6926,367.884,361.6926,364.9637,942800.0],["2021-03-02",366.2722,368.5667,362.1856,366.2722,845400.0],["2021-03-03",364.4138,367.0687,362.3848,362.7735,548900.0],["2021-03-04",362.3469,375.5547,361.2565,368.4151,1453700.0],["2021-03-05",368.6805,380.011,368.4909,378.6836,1495100.0],["2021-03-08",379.262,386.2688,376.92,380.2765,1101800.0],["2021-03-09",381.5185,388.203,380.7126,381.9641,1029300.0],["2021-03-10",385.2353,387.5772,381.6797,382.1159,841000.0],["2021-03-11",382.3909,386.5722,380.2575,380.5989,928100.0],["2021-03-12",381.0823,385.6714,381.0823,385.4533,723200.0],["2021-03-15",387.6436,388.1745,381.509,385.0077,637900.0],["2021-03-16",384.9508,386.4678,379.6411,382.2201,871700.0],["2021-03-17",383.045,387.416,381.3573,382.2296,921500.0],["2021-03-18",381.2246,390.2037,381.2246,386.6101,1019700.0],["2021-03-19",385.5671,392.299,382.3529,388.5728,1923200.0],["2021-03-22",383.0545,384.3345,376.4743,383.4053,1163400.0],["2021-03-23",385.5387,386.6765,381.8409,383.064,843200.0],["2021-03-24",382.7606,396.1959,382.7606,393.1618,1104400.0],["2021-03-25",392.2895,396.158,387.2832,394.859,763200.0],["2021-03-26",397.732,401.9892,394.897,401.6384,762400.0],["2021-03-29",401.5435,407.5643,400.7091,403.2217,749400.0],["2021-03-30",403.1649,406.9352,401.7308,404.3045,810900.0],["2021-03-31",403.4117,404.8838,397.8179,398.1693,829400.0],["2021-04-01",397.6279,398.4827,389.9922,392.0626,776400.0],["2021-04-05",394.8643,396.9727,391.3599,392.3761,760800.0],["2021-04-06",392.1861,392.1861,384.9492,386.8486,1265700.0],["2021-04-07",387.8079,391.0274,386.2693,391.0274,554800.0],["2021-04-08",388.5011,390.6095,385.8514,386.6776,913400.0],["2021-04-09",387.295,396.7352,387.295,396.7352,757200.0],["2021-04-12",397.4569,400.6955,391.9011,392.4329,790000.0],["2021-04-13",390.8564,398.8815,390.8564,396.1368,687600.0],["2021-04-14",396.8301,403.3832,396.3173,401.4933,640200.0],["2021-04-15",402.6519,415.2452,402.6519,412.1206,1151400.0],["2021-04-16",413.8207,415.0173,410.2213,413.3933,1941000.0],["2021-04-19",413.8775,419.3289,412.377,417.7999,781800.0],["2021-04-20",416.8408,422.805,415.8531,420.7251,679700.0],["2021-04-21",422.7575,426.6134,421.2664,422.1022,885900.0],["2021-04-22",419.5379,423.1943,414.0581,422.3016,740800.0],["2021-04-23",421.6843,427.3731,419.9178,426.0815,462100.0],["2021-04-26",426.9267,428.9021,423.5742,423.7072,549400.0],["2021-04-27",420.8391,427.6106,419.0631,426.2335,760400.0],["2021-04-28",421.124,425.4737,413.5737,416.5653,1104600.0],["2021-04-29",418.7022,427.1357,417.2681,425.1318,703300.0],["2021-04-30",425.6636,426.8983,420.4687,422.8524,830200.0],["2021-05-03",425.0559,430.6687,423.8782,427.943,539800.0],["2021-05-04",428.1993,440.5172,425.9675,439.7194,1016200.0],["2021-05-05",438.1144,438.1144,430.7351,436.9557,781300.0],["2021-05-06",438.0194,442.3501,435.7876,442.2077,729500.0],["2021-05-07",441.6189,444.9144,438.1429,441.6949,635400.0],["2021-05-10",442.4546,451.5339,442.4546,446.339,636300.0],["2021-05-11",445.7692,447.5261,431.6469,432.8435,827800.0],["2021-05-12",431.5803,435.4837,430.5072,430.9345,748500.0],["2021-05-13",430.8016,436.177,428.7692,433.024,472200.0],["2021-05-14",434.61,434.8569,428.4843,429.9849,571900.0],["2021-05-17",431.4664,432.1217,426.9457,427.81,529400.0],["2021-05-18",427.1642,428.7977,422.0642,426.8603,1214700.0],["2021-05-19",425.1033,426.5469,417.914,422.2447,580600.0],["2021-05-20",421.9882,424.372,415.9955,417.6385,1108900.0],["2021-05-21",420.0603,430.0513,419.6804,423.5742,935300.0],["2021-05-24",423.7073,424.8089,419.1296,420.5257,773000.0],["2021-05-25",421.5608,422.6625,415.2737,419.6614,803600.0],["2021-05-26",415.4636,420.4971,415.4636,416.7742,1004500.0],["2021-05-27",418.7212,418.8256,414.7798,417.2681,1639000.0],["2021-05-28",418.3508,419.9938,414.9793,415.6916,486600.0],["2021-06-01",415.834,417.2966,408.7871,409.5659,723200.0],["2021-06-02",411.3894,411.5983,405.9855,407.3341,857100.0],["2021-06-03",406.5838,411.4844,406.5838,408.9961,784100.0],["2021-06-04",409.5469,410.0787,403.3072,404.8932,572000.0],["2021-06-07",406.7833,406.7833,393.9906,395.0827,1368700.0],["2021-06-08",394.7028,404.2855,390.676,401.0944,1206500.0],["2021-06-09",402.5569,405.9949,401.0849,401.4933,580900.0],["2021-06-10",401.6358,403.3453,397.0201,399.7933,539700.0],["2021-06-11",400.876,400.876,395.3867,398.1028,719400.0],["2021-06-14",398.9766,398.9766,392.1671,394.247,930700.0],["2021-06-15",394.9782,404.7318,393.7625,403.3072,1072100.0],["2021-06-16",404.8458,413.7066,404.8458,406.5932,1295800.0],["2021-06-17",405.9474,409.7653,402.9083,407.372,782600.0],["2021-06-18",405.5676,406.4128,402.1676,402.2056,1433500.0],["2021-06-21",403.6206,414.21,401.9016,413.6496,797300.0],["2021-06-22",415.1123,415.2262,410.7056,413.8206,671200.0],["2021-06-23",415.0078,417.6955,411.9782,416.4134,697700.0],["2021-06-24",418.4933,422.1592,417.0307,418.5692,671700.0],["2021-06-25",419.196,422.4535,417.1351,419.4999,1649400.0],["2021-06-28",420.4972,423.2608,416.9357,422.5106,822400.0],["2021-06-29",423.2905,423.8613,419.5998,420.7127,675400.0],["2021-06-30",420.96,422.9005,419.3335,421.1218,438700.0],["2021-07-01",421.2074,426.0205,420.5606,425.7923,590100.0],["2021-07-02",425.7638,430.3487,423.4904,429.7303,504500.0],["2021-07-06",428.9979,432.0513,426.6769,431.4615,557200.0],["2021-07-07",431.3854,436.2651,430.4437,435.1617,496100.0],["2021-07-08",431.5091,434.0488,428.2369,432.3271,466200.0],["2021-07-09",435.3234,435.7705,433.1451,433.421,416900.0],["2021-07-12",432.7741,436.9214,431.9846,435.9511,454400.0],["2021-07-13",436.8929,440.1936,435.9417,437.8536,794500.0],["2021-07-14",438.7478,438.8429,435.1427,437.6634,586900.0],["2021-07-15",435.5897,445.8343,432.5744,444.1507,824400.0],["2021-07-16",445.7583,449.3824,442.9808,447.9271,771600.0],["2021-07-19",445.0829,445.3873,433.8966,438.4434,866000.0],["2021-07-20",440.3363,444.8736,437.3876,438.0344,720800.0],["2021-07-21",440.9927,441.0402,434.8478,440.869,592300.0],["2021-07-22",441.5634,443.1424,439.1188,441.0783,467100.0],["2021-07-23",442.6953,449.6201,442.2482,448.2314,542100.0],["2021-07-26",446.5857,449.4584,441.9058,444.5121,652700.0],["2021-07-27",442.6953,445.8248,440.1271,444.6929,621200.0],["2021-07-28",422.3298,425.4974,411.2672,419.305,2405600.0],["2021-07-29",420.4369,421.4738,408.8131,409.7358,1381900.0],["2021-07-30",408.1662,410.9248,404.5992,405.0843,1193800.0],["2021-08-02",405.2175,409.6597,402.1165,408.6228,957500.0],["2021-08-03",408.7845,408.7845,402.7538,404.7323,945300.0],["2021-08-04",402.3734,407.2816,399.5197,405.4172,951100.0],["2021-08-05",401.4127,403.7432,389.5225,395.6103,1871900.0],["2021-08-06",397.0084,400.3567,394.0311,398.7586,832100.0],["2021-08-09",397.874,402.6111,394.8016,396.3235,667600.0],["2021-08-10",396.6661,399.0536,394.231,394.5639,1015700.0],["2021-08-11",394.4783,394.5544,388.3335,388.8566,1075000.0],["2021-08-12",388.4285,390.5877,385.3085,385.9458,652800.0],["2021-08-13",387.6105,391.0444,386.1932,390.7305,486000.0],["2021-08-16",389.3702,392.9183,386.821,392.0526,588400.0],["2021-08-17",390.6734,395.4961,390.5593,393.1942,721800.0],["2021-08-18",392.376,394.5067,387.6199,388.2477,607800.0],["2021-08-19",385.8888,394.0502,385.8888,393.508,675500.0],["2021-08-20",394.8207,395.515,391.0444,393.4319,454800.0],["2021-08-23",393.803,396.2285,393.1847,394.25,390200.0],["2021-08-24",395.4105,395.4105,391.91,392.2239,318000.0],["2021-08-25",390.9493,392.4712,386.041,386.7639,547700.0],["2021-08-26",386.3454,387.7817,381.3895,383.1017,750000.0],["2021-08-27",384.1386,387.3061,381.0852,385.9649,673200.0],["2021-08-30",385.6415,389.0564,385.0613,385.7271,724100.0],["2021-08-31",385.8222,390.4546,384.6331,385.6414,618900.0],["2021-09-01",385.6415,387.1064,379.6679,385.8127,502700.0],["2021-09-02",385.3562,396.0764,385.2135,395.8576,666100.0],["2021-09-03",394.659,397.5317,393.8124,395.2868,566800.0],["2021-09-07",395.4295,395.4295,390.5022,393.5271,549000.0],["2021-09-08",394.8016,401.7645,392.4141,393.3273,1004000.0],["2021-09-09",394.0502,399.5672,392.9468,396.7707,608900.0],["2021-09-10",398.7493,398.7493,380.0864,382.3694,1276100.0],["2021-09-13",384.6427,393.4129,383.2254,389.0944,908000.0],["2021-09-14",391.3583,391.3583,381.9983,382.3788,742300.0],["2021-09-15",384.4526,387.0874,380.5716,381.4372,1206600.0],["2021-09-16",382.1695,384.462,378.1649,379.6964,1090400.0],["2021-09-17",377.8701,388.8756,377.8701,387.8959,1363600.0],["2021-09-20",385.0993,387.1634,381.0281,384.3954,656500.0],["2021-09-21",385.3276,388.4571,381.1613,381.1994,455200.0],["2021-09-22",379.4205,383.2444,376.7571,380.8188,592800.0],["2021-09-23",381.8271,388.0671,380.933,381.8652,612400.0],["2021-09-24",381.2754,384.1481,378.9925,379.4491,550800.0],["2021-09-27",381.1613,385.223,379.7726,381.4372,432600.0],["2021-09-28",379.0305,380.4954,373.7703,375.7298,569100.0],["2021-09-29",376.3969,379.9131,373.8717,376.7304,513500.0],["2021-09-30",378.7886,380.1989,370.6794,370.8223,836000.0],["2021-10-01",372.7186,374.472,365.0478,373.1093,614600.0],["2021-10-04",373.4906,374.8818,365.0859,366.8297,622700.0],["2021-10-05",366.458,374.7292,366.4104,370.0219,624300.0],["2021-10-06",367.0965,374.5196,363.8757,374.0146,760500.0],["2021-10-07",376.5303,385.8402,376.0824,384.8396,753200.0],["2021-10-08",386.3166,393.349,383.7723,393.3204,943000.0],["2021-10-11",393.0631,397.2654,389.8042,395.331,893800.0],["2021-10-12",396.4078,402.1539,394.5592,400.6197,1112200.0],["2021-10-13",401.039,402.0014,395.3406,400.877,1039300.0],["2021-10-14",412.6072,423.0891,410.0629,414.494,1696200.0],["2021-10-15",416.1616,423.6323,414.513,420.2304,1833000.0],["2021-10-18",420.7258,421.088,414.3414,417.8957,796100.0],["2021-10-19",420.0113,421.9362,416.3045,420.7069,657400.0],["2021-10-20",423.4035,435.5721,423.4035,433.0755,1063300.0],["2021-10-21",431.9893,439.7174,431.0078,439.1075,507700.0],["2021-10-22",437.8401,443.1191,437.5447,440.0984,423900.0],["2021-10-25",441.2515,443.4336,437.7543,441.5945,583800.0],["2021-10-26",442.6522,447.6073,440.9274,445.1012,602000.0],["2021-10-27",446.3495,446.3495,436.001,437.0397,699900.0],["2021-10-28",439.4695,447.026,439.2885,445.5776,805500.0],["2021-10-29",443.4146,445.7111,439.1551,441.3468,1079600.0],["2021-11-01",443.405,445.0059,435.0385,437.8686,924400.0],["2021-11-02",439.5838,440.7368,433.1994,435.5816,740300.0],["2021-11-03",415.9423,446.9021,415.9423,437.8114,1516900.0],["2021-11-04",435.5245,437.2684,428.7208,432.1894,993200.0],["2021-11-05",433.2185,442.8238,431.3413,432.075,725100.0],["2021-11-08",433.4948,435.8866,427.0532,433.0946,713800.0],["2021-11-09",433.2756,433.9999,426.5291,429.1877,611800.0],["2021-11-10",429.769,433.5139,424.9854,427.3867,457400.0],["2021-11-11",426.9483,427.5677,418.9154,425.4713,463100.0],["2021-11-12",426.7864,427.482,422.4316,424.4422,497300.0],["2021-11-15",424.5089,424.5089,416.9143,417.5528,610400.0],["2021-11-16",419.5728,430.5693,416.4283,423.2129,720600.0],["2021-11-17",423.0891,424.042,417.3813,417.7529,609500.0],["2021-11-18",418.3818,425.0903,416.638,424.9664,774500.0],["2021-11-19",426.8245,426.8245,413.1027,414.3891,675900.0],["2021-11-22",415.8375,417.4193,410.0247,412.0258,443200.0],["2021-11-23",411.6066,417.305,410.9396,416.638,452900.0],["2021-11-24",415.9519,417.7338,412.9597,415.6469,476600.0],["2021-11-26",410.2249,411.721,402.1252,408.3096,651000.0],["2021-11-29",411.1874,411.4161,403.6785,407.9094,463200.0],["2021-11-30",404.9744,406.8898,396.5222,399.9431,1184600.0],["2021-12-01",403.2497,408.8051,397.7229,397.9515,664800.0],["2021-12-02",397.9515,404.2311,393.1965,401.5916,790100.0],["2021-12-03",403.4307,407.1375,398.2088,401.8394,545800.0],["2021-12-06",406.2323,416.1901,404.0311,412.1307,680900.0],["2021-12-07",414.4082,415.9614,411.559,412.6167,468200.0],["2021-12-08",413.1503,419.4109,409.2625,419.2775,898400.0],["2021-12-09",418.3913,431.2174,412.9026,430.9792,1120300.0],["2021-12-10",430.598,441.0799,427.2819,439.4695,905600.0],["2021-12-13",439.2789,444.9011,433.5234,442.4997,709600.0],["2021-12-14",439.946,445.4633,438.1069,440.108,985400.0],["2021-12-15",441.7375,443.0715,433.3138,440.0508,767300.0],["2021-12-16",435.6198,440.432,430.4551,435.9248,1005800.0],["2021-12-17",437.4875,439.1742,430.5695,431.9797,1329500.0],["2021-12-20",428.473,433.4662,424.8043,429.8547,878700.0],["2021-12-21",430.2169,432.1893,425.5476,428.94,508000.0],["2021-12-22",429.0734,435.0576,426.9293,434.5621,477400.0],["2021-12-23",437.8305,440.9275,434.2571,438.8501,352500.0],["2021-12-27",440.2223,442.414,435.9628,442.3663,259300.0],["2021-12-28",443.0905,447.8645,442.3854,444.5294,315700.0],["2021-12-29",444.2721,447.7311,443.9291,446.9307,321300.0],["2021-12-30",447.971,450.4427,444.545,444.9839,804300.0],["2021-12-31",445.881,447.0167,442.14,442.6745,347600.0],["2022-01-03",440.3077,444.459,435.6029,444.1918,627000.0],["2022-01-04",442.8844,444.5831,437.3207,438.0269,650100.0],["2022-01-05",438.3132,443.9437,434.62,435.0112,725900.0],["2022-01-06",393.956,402.8504,342.8709,350.7441,7652200.0],["2022-01-07",350.2669,353.7502,335.1599,346.5832,5517300.0],["2022-01-10",342.1266,369.3153,342.1266,367.588,3131800.0],["2022-01-11",366.4046,374.4782,363.5225,373.772,1878000.0],["2022-01-12",372.7222,380.2614,371.8633,377.2267,1602600.0],["2022-01-13",376.1292,379.4884,368.2655,375.6138,1615300.0],["2022-01-14",376.0146,381.6356,369.0862,373.772,1113600.0],["2022-01-18",369.9452,383.2867,367.5689,370.1647,1512500.0],["2022-01-19",370.5082,374.1251,358.2069,360.5832,1827600.0],["2022-01-20",362.9786,371.3767,362.9786,365.5171,1267700.0],["2022-01-21",369.4966,372.8845,355.2962,358.1115,2621300.0],["2022-01-24",356.9186,364.3433,347.1177,361.7857,1554800.0],["2022-01-25",355.9547,360.9554,348.6541,357.9111,1154900.0],["2022-01-26",356.9472,364.6677,354.4086,359.8674,1718000.0],["2022-01-27",360.8982,371.5867,360.2206,365.5553,1335600.0],["2022-01-28",363.1503,369.5634,361.6043,368.5422,1233100.0],["2022-01-31",365.2785,376.6923,365.2117,374.5737,1471800.0],["2022-02-01",376.9595,379.3167,366.8341,372.8368,1580100.0],["2022-02-02",389.7284,390.196,374.0869,382.8954,1873100.0],["2022-02-03",413.2717,419.3317,398.9091,406.7441,3772300.0],["2022-02-04",403.318,418.9403,402.2873,410.2178,1912400.0],["2022-02-07",410.9145,414.7031,406.5341,410.695,1180900.0],["2022-02-08",410.4467,415.4474,408.3663,413.2238,1277500.0],["2022-02-09",415.1135,420.1714,414.1973,416.6023,1632300.0],["2022-02-10",414.1782,420.4577,410.8858,412.4318,921500.0],["2022-02-11",410.7332,415.7243,402.526,404.6064,1254400.0],["2022-02-14",402.9935,405.7229,398.3745,400.4741,749400.0],["2022-02-15",404.3009,407.5265,401.5429,402.8217,1098600.0],["2022-02-16",400.4168,411.4297,399.9492,409.1871,1017400.0],["2022-02-17",408.1469,408.6526,402.5927,405.3125,530600.0],["2022-02-18",405.3698,409.8647,401.4189,402.4877,836200.0],["2022-02-22",403.5852,406.2955,398.0787,401.3616,937900.0],["2022-02-23",404.1101,405.9234,394.4905,394.8627,946600.0],["2022-02-24",391.2744,402.545,389.5566,402.0583,1059500.0],["2022-02-25",402.7453,414.9894,402.4304,412.8994,795800.0],["2022-02-28",406.0187,414.9703,406.0187,414.4836,721200.0],["2022-03-01",411.1149,416.545,405.3603,411.3153,691800.0],["2022-03-02",412.6131,420.5436,412.6131,416.5163,904400.0],["2022-03-03",417.2321,419.6561,412.5559,416.0965,736200.0],["2022-03-04",411.8592,421.9274,408.9581,421.2307,900300.0],["2022-03-07",420.5341,421.2307,406.6868,407.3357,867000.0],["2022-03-08",404.5396,413.5198,402.7263,405.2649,782800.0],["2022-03-09",412.8422,412.8422,405.8661,409.5688,725800.0],["2022-03-10",404.0051,413.1285,401.9724,411.6016,828700.0],["2022-03-11",419.8946,419.8946,406.2191,406.6581,618800.0],["2022-03-14",410.6091,414.875,406.3719,412.2124,1021300.0],["2022-03-15",416.0869,422.8626,413.682,419.7801,1144500.0],["2022-03-16",421.9655,426.5845,415.228,422.5954,800600.0],["2022-03-17",420.4291,423.1489,418.7686,420.9444,1241200.0],["2022-03-18",425.6874,425.6874,419.0262,420.4863,2086100.0],["2022-03-21",418.5872,423.0248,415.4951,416.9171,1095100.0],["2022-03-22",417.2321,421.9847,416.9172,418.4059,1251500.0],["2022-03-23",416.774,418.6063,410.59,410.9431,906800.0],["2022-03-24",411.7829,418.8067,410.7713,417.442,819500.0],["2022-03-25",419.9042,419.9042,415.438,415.6479,702800.0],["2022-03-28",420.2669,421.6984,413.7297,415.1803,600800.0],["2022-03-29",419.3698,420.7249,415.3807,418.9022,619700.0],["2022-03-30",419.5217,421.4529,413.4508,420.0762,1093700.0],["2022-03-31",418.2214,425.8124,415.6114,416.0417,1412700.0],["2022-04-01",417.4472,424.4072,413.3457,422.0075,750300.0],["2022-04-04",421.6537,424.0629,416.7396,418.4509,669300.0],["2022-04-05",416.0608,428.2408,416.0608,423.7378,786000.0],["2022-04-06",425.258,430.1625,422.0839,429.3116,834200.0],["2022-04-07",430.0477,438.8146,429.1108,437.4857,1527000.0],["2022-04-08",439.7802,440.9466,435.6883,437.6865,968500.0],["2022-04-11",439.7803,440.5451,430.3442,431.4914,853300.0],["2022-04-12",429.8756,433.0306,427.0553,429.302,905500.0],["2022-04-13",437.1511,441.4437,433.2122,438.6138,1146700.0],["2022-04-14",440.7841,444.7899,438.4705,440.3156,1602500.0],["2022-04-18",438.8338,443.8912,432.1893,434.0153,563200.0],["2022-04-19",436.3194,444.1972,435.4685,438.5279,1148700.0],["2022-04-20",441.0614,446.5777,437.7535,445.029,852200.0],["2022-04-21",448.4707,448.7097,435.6692,435.8796,839100.0],["2022-04-22",432.935,433.3079,424.6939,424.9425,715500.0],["2022-04-25",424.4358,424.5696,413.9001,422.1221,1052700.0],["2022-04-26",420.1527,423.1451,411.5291,411.5769,969900.0],["2022-04-27",423.8238,428.365,411.8063,423.8812,1184500.0],["2022-04-28",425.5639,440.6025,421.8927,438.8147,1258300.0],["2022-04-29",435.067,436.4724,423.6136,425.019,986500.0],["2022-05-02",427.7245,428.843,407.1791,414.4546,1031300.0],["2022-05-03",417.1889,422.6671,413.948,414.7128,597100.0],["2022-05-04",418.4222,423.8143,411.51,422.8965,669600.0],["2022-05-05",420.4873,423.2503,411.4527,414.9231,679400.0],["2022-05-06",411.4622,418.0302,407.6189,411.7299,784200.0],["2022-05-09",408.3838,410.1429,402.9821,405.8503,896700.0],["2022-05-10",408.9,416.7301,405.4105,413.7758,1047200.0],["2022-05-11",412.4947,425.4395,411.8924,412.7528,925100.0],["2022-05-12",412.4565,414.1869,403.288,410.0855,1065700.0],["2022-05-13",411.118,421.3382,407.8484,419.5982,838500.0],["2022-05-16",419.9041,425.2962,416.5101,421.5963,461000.0],["2022-05-17",426.0897,426.3574,419.1966,421.2234,564000.0],["2022-05-18",417.5617,418.1736,398.6225,401.5767,948700.0],["2022-05-19",395.611,416.7205,392.8098,413.011,1065700.0],["2022-05-20",413.6612,421.4721,407.5043,420.2961,646700.0],["2022-05-23",422.3802,426.1949,420.755,421.9883,596800.0],["2022-05-24",420.1813,421.5007,413.0014,421.0609,629600.0],["2022-05-25",422.4759,427.2944,419.4453,425.1433,534700.0],["2022-05-26",428.6614,434.1778,425.7933,432.3422,496500.0],["2022-05-27",432.9923,441.5681,430.0095,440.9371,522500.0],["2022-05-31",437.4762,439.0154,432.9637,434.2639,1028600.0],["2022-06-01",435.7266,437.2945,425.2006,427.9157,521700.0],["2022-06-02",429.2637,430.3632,420.124,429.7896,474300.0],["2022-06-03",426.7876,427.5716,422.3898,422.9635,256400.0],["2022-06-06",424.4645,429.2638,422.0361,424.5792,365700.0],["2022-06-07",425.6117,430.8508,421.9883,430.0095,400200.0],["2022-06-08",426.8545,435.478,425.8124,430.7169,424100.0],["2022-06-09",430.6691,433.9483,427.0744,429.8565,693000.0],["2022-06-10",424.1681,429.0344,423.1069,424.6652,627100.0],["2022-06-13",414.9231,417.2176,404.7604,407.5424,984800.0],["2022-06-14",405.3818,409.1581,401.0891,405.2957,686800.0],["2022-06-15",407.1026,418.6803,407.1026,414.1774,820600.0],["2022-06-16",404.6935,406.8541,400.2957,404.6074,982600.0],["2022-06-17",408.0109,411.8829,404.0433,409.6075,1693400.0],["2022-06-21",415.4872,435.3729,413.3648,429.2447,1063000.0],["2022-06-22",424.4835,436.4245,424.4835,428.3555,932100.0],["2022-06-23",431.0803,436.9122,428.9101,434.6559,1021400.0],["2022-06-24",434.7133,437.2563,426.4339,436.7305,2498300.0],["2022-06-27",436.979,449.1973,435.717,443.9773,856300.0],["2022-06-28",446.4057,456.4537,441.2908,441.874,912000.0],["2022-06-29",443.0021,451.7265,438.2041,448.5087,719400.0],["2022-06-30",447.666,451.8798,445.1378,448.2598,1210000.0],["2022-07-01",446.9382,459.4263,443.615,458.6889,902300.0],["2022-07-05",454.0729,456.7257,439.995,452.9045,877700.0],["2022-07-06",455.2508,460.4414,452.215,457.2715,926700.0],["2022-07-07",457.7695,460.3456,455.3753,456.1893,667800.0],["2022-07-08",453.3547,469.3766,451.966,462.9218,914200.0],["2022-07-11",460.068,469.9991,460.068,466.4174,805700.0],["2022-07-12",462.7877,468.2944,460.7575,462.7207,696500.0],["2022-07-13",458.5931,464.0423,453.2205,453.5174,849900.0],["2022-07-14",450.1081,454.5421,443.9502,452.5981,868800.0],["2022-07-15",461.9354,468.6966,458.0377,466.9058,2043800.0],["2022-07-18",465.9864,470.0661,462.5771,463.9561,774800.0],["2022-07-19",467.5091,476.4155,463.8986,474.3469,622900.0],["2022-07-20",475.1322,475.1322,460.9394,463.2187,1079700.0],["2022-07-21",462.3472,466.8004,457.5684,465.1436,708900.0],["2022-07-22",467.5857,469.7021,462.6057,468.2752,504800.0],["2022-07-25",467.8251,472.6997,466.7621,470.9759,896700.0],["2022-07-26",472.1347,473.5616,468.1125,471.4452,862500.0],["2022-07-27",466.8195,466.8195,451.3434,458.1046,1749300.0],["2022-07-28",460.5851,464.8564,455.3562,463.5252,1077200.0],["2022-07-29",460.8819,463.8124,455.5381,461.6002,823200.0],["2022-08-01",461.6002,463.5156,447.4937,454.5518,1047200.0],["2022-08-02",454.4368,460.2595,451.2956,458.143,752900.0],["2022-08-03",459.8285,464.7701,458.4112,461.4087,670900.0],["2022-08-04",462.8452,462.8452,457.1566,459.6178,411200.0],["2022-08-05",457.4726,463.6975,455.9499,463.5347,552000.0],["2022-08-08",466.4173,467.8922,460.7575,462.1078,427600.0],["2022-08-09",464.7606,471.7229,464.4637,467.0973,354000.0],["2022-08-10",470.9663,472.3453,462.9888,465.4309,381100.0],["2022-08-11",463.8507,466.4939,459.0431,463.5826,664400.0],["2022-08-12",466.6663,476.3197,464.4828,475.8505,556600.0],["2022-08-15",472.8721,480.7634,472.8721,477.5072,472700.0],["2022-08-16",477.8999,478.7714,470.3343,474.2608,531000.0],["2022-08-17",472.556,477.9477,472.556,474.7395,404500.0],["2022-08-18",476.9135,477.9574,471.5697,474.9024,568800.0],["2022-08-19",476.0516,481.2996,473.9638,478.7043,551600.0],["2022-08-22",474.5671,483.6172,474.5671,479.7195,477100.0],["2022-08-23",478.0722,480.5813,470.4874,472.3166,571500.0],["2022-08-24",472.5177,477.4784,472.4124,474.6629,411900.0],["2022-08-25",475.161,475.2376,471.2441,474.3086,555700.0],["2022-08-26",474.5671,476.5304,465.4788,466.1108,589000.0],["2022-08-29",463.3527,469.9128,460.0679,467.5282,540200.0],["2022-08-30",468.3805,469.6926,464.2434,465.1053,402700.0],["2022-08-31",465.0383,469.4245,461.2651,461.3896,1161700.0],["2022-09-01",461.0256,467.4516,459.7998,466.3694,574900.0],["2022-09-02",468.5817,470.2385,462.0025,463.8987,597300.0],["2022-09-06",463.937,468.8499,458.3729,459.2348,564100.0],["2022-09-07",457.8844,463.6017,455.0688,461.2841,946400.0],["2022-09-08",461.1118,468.304,461.1118,465.7757,598700.0],["2022-09-09",465.4022,466.8387,457.8844,458.2484,798200.0],["2022-09-12",460.7383,467.8826,457.0609,465.565,779500.0],["2022-09-13",460.2403,461.6002,446.3827,448.4705,733400.0],["2022-09-14",446.9095,447.2734,434.8523,439.43,1099500.0],["2022-09-15",467.1931,480.0547,463.5156,476.1953,2671800.0],["2022-09-16",478.2542,479.7194,470.2672,478.6373,1511800.0],["2022-09-19",475.9079,481.0794,469.2712,479.8631,679700.0],["2022-09-20",488.1758,493.1844,480.5143,481.6061,1641300.0],["2022-09-21",483.5406,486.4519,469.8458,469.865,927800.0],["2022-09-22",468.7637,481.2326,464.8851,473.0062,1005800.0],["2022-09-23",470.43,472.5848,458.076,466.2928,1758300.0],["2022-09-26",461.8684,465.1532,456.515,462.2036,863600.0],["2022-09-27",465.9098,472.7572,461.7439,466.6855,944200.0],["2022-09-28",462.8069,476.6932,456.0553,472.9104,1279400.0],["2022-09-29",474.424,474.424,468.4961,471.0284,684600.0],["2022-09-30",472.4288,479.6421,464.6592,465.3978,1611400.0],["2022-10-03",466.7695,480.889,465.7911,479.1433,712000.0],["2022-10-04",480.304,486.5196,478.8364,483.2296,944600.0],["2022-10-05",481.3207,486.9033,477.8484,484.1216,675400.0],["2022-10-06",482.9322,483.9202,477.5702,478.9323,729400.0],["2022-10-07",477.6757,483.7763,476.3904,482.9226,871100.0],["2022-10-10",481.6276,486.203,470.1075,476.7644,1043800.0],["2022-10-11",477.3304,485.9153,473.3209,478.1553,752300.0],["2022-10-12",478.4335,485.052,473.743,474.0307,573000.0],["2022-10-13",467.6904,485.1288,466.3762,479.7572,1071600.0],["2022-10-14",486.462,488.6874,472.9372,479.6037,992100.0],["2022-10-17",481.6469,484.0641,477.9923,478.4431,734700.0],["2022-10-18",481.8195,484.3998,477.5031,481.2152,724100.0],["2022-10-19",483.4405,484.3038,474.6254,479.8051,695000.0],["2022-10-20",482.3471,492.083,481.5222,484.7355,923200.0],["2022-10-21",483.7475,492.4763,482.8458,489.7138,1479100.0],["2022-10-24",494.1837,503.3825,494.1837,500.6487,713900.0],["2022-10-25",499.728,518.164,499.3155,507.8621,1179200.0],["2022-10-26",512.2167,518.7202,511.9673,517.1086,1080400.0],["2022-10-27",518.2311,524.1781,514.0009,522.2885,953200.0],["2022-10-28",526.883,537.1849,523.5929,532.197,1169400.0],["2022-10-31",529.2332,540.1586,527.5642,535.3146,1166700.0],["2022-11-01",532.8684,539.3718,527.9189,531.8708,1635600.0],["2022-11-02",529.636,546.0577,528.5233,536.7534,1491800.0],["2022-11-03",539.5734,547.9952,537.9331,540.0338,1566300.0],["2022-11-04",543.1513,547.1991,523.9096,529.5305,1519400.0],["2022-11-07",529.8469,534.6813,525.7415,532.2929,1390000.0],["2022-11-08",533.0507,538.1153,528.8302,534.9883,777000.0],["2022-11-09",536.149,539.228,529.9429,530.8925,842000.0],["2022-11-10",541.5686,541.5686,521.4636,535.5256,1150900.0],["2022-11-11",533.9525,535.5735,495.9103,506.97,2193000.0],["2022-11-14",509.1761,512.7252,504.0731,508.3799,1034600.0],["2022-11-15",507.5455,510.6725,489.8864,491.9775,1943400.0],["2022-11-16",497.2339,500.735,490.1549,496.4857,1040400.0],["2022-11-17",495.8814,507.6222,495.6704,499.0373,963200.0],["2022-11-18",505.8861,512.5813,503.4113,508.2841,952900.0],["2022-11-21",506.4998,509.0609,499.3345,503.7565,1020200.0],["2022-11-22",508.9554,510.9218,507.0083,509.1473,817600.0],["2022-11-23",510.3367,516.8113,508.4854,516.3413,839500.0],["2022-11-25",519.6506,523.0558,516.6675,518.8832,339400.0],["2022-11-28",516.3414,519.6603,511.8715,512.495,766000.0],["2022-11-29",509.4254,513.2238,507.8907,511.3918,919000.0],["2022-11-30",510.2696,527.8614,507.0179,527.4682,2162700.0],["2022-12-01",529.6072,535.2761,522.2788,526.0005,1251100.0],["2022-12-02",524.3314,528.2546,521.6073,524.4753,517000.0],["2022-12-05",519.2382,528.1588,518.1927,525.0894,548600.0],["2022-12-06",524.2451,528.7534,517.4923,524.0629,898200.0],["2022-12-07",524.1781,530.0676,523.5163,526.7775,718400.0],["2022-12-08",526.2405,531.1037,523.8904,525.0319,628900.0],["2022-12-09",523.8327,524.5521,511.2575,511.6604,1068800.0],["2022-12-12",512.8691,515.0657,503.9485,508.3704,1543900.0],["2022-12-13",515.8907,515.8907,498.9606,501.7231,1658300.0],["2022-12-14",504.591,504.8212,495.8143,500.2363,1068300.0],["2022-12-15",496.6104,496.6104,481.8195,487.6994,1487100.0],["2022-12-16",485.7427,486.088,474.6639,482.9898,1918200.0],["2022-12-19",483.2008,486.6252,480.0834,484.2463,824900.0],["2022-12-20",484.0544,487.3349,479.8915,481.2535,637400.0],["2022-12-21",484.3998,487.3829,479.2872,487.3829,656800.0],["2022-12-22",487.1815,491.7953,484.4477,491.5267,661700.0],["2022-12-23",489.6371,494.9511,488.793,492.9943,357900.0],["2022-12-27",494.6441,498.7879,491.9871,493.3972,423300.0],["2022-12-28",495.987,499.5265,493.4259,494.2892,603500.0],["2022-12-29",496.881,496.9003,491.9047,493.0192,303300.0],["2022-12-30",493.0576,493.2978,487.1591,492.0489,398600.0],["2023-01-03",488.2542,490.9153,470.4144,480.8089,1089500.0],["2023-01-04",480.4631,481.7984,465.6879,472.7681,1137100.0],["2023-01-05",472.845,473.969,464.6888,468.8293,1273800.0],["2023-01-06",470.9524,475.2082,468.8389,473.1715,977600.0],["2023-01-09",476.0824,480.1845,460.9422,462.7675,1065400.0],["2023-01-10",465.3421,466.6966,459.5972,462.6522,997600.0],["2023-01-11",463.315,473.7191,461.6434,473.6135,941900.0],["2023-01-12",473.1235,476.3418,463.5936,474.8528,1092000.0],["2023-01-13",474.8528,484.9879,470.1359,472.038,1280400.0],["2023-01-17",474.1226,475.1121,470.1166,471.1733,816600.0],["2023-01-18",472.0572,474.3532,465.0442,465.6879,845100.0],["2023-01-19",468.3874,477.3121,467.6381,472.3839,675100.0],["2023-01-20",472.3262,477.85,471.0869,477.7444,1882600.0],["2023-01-23",478.7723,481.126,473.8441,475.1025,806500.0],["2023-01-24",476.9567,482.7015,471.8843,480.6745,723700.0],["2023-01-25",476.5915,492.3466,476.5915,482.4709,852000.0],["2023-01-26",483.0858,485.3914,478.7243,479.7234,821900.0],["2023-01-27",478.4169,478.7051,461.3745,462.7483,1387900.0],["2023-01-30",466.1683,476.3226,465.3325,465.8416,1569400.0],["2023-01-31",476.0248,492.827,474.7759,491.5782,2266200.0],["2023-02-01",486.1887,507.0258,479.0028,493.096,1995700.0],["2023-02-02",479.5024,486.5922,464.4006,470.5105,2594100.0],["2023-02-03",472.3071,479.0222,457.0899,457.8297,1519500.0],["2023-02-06",462.6522,472.9218,461.6627,467.1001,1518200.0],["2023-02-07",462.1621,463.1997,453.0165,462.0853,1301500.0],["2023-02-08",463.3823,475.727,463.3823,474.7759,1208800.0],["2023-02-09",475.1409,476.5339,468.6372,472.5855,979800.0],["2023-02-10",473.6807,481.3565,473.6807,479.0125,832500.0],["2023-02-13",479.3679,485.4106,478.3688,482.2019,567800.0],["2023-02-14",483.2875,488.7153,480.9627,481.9522,516700.0],["2023-02-15",477.1488,482.2115,476.5916,478.7243,662700.0],["2023-02-16",479.5697,490.9922,477.7828,485.8045,713300.0],["2023-02-17",484.3635,492.9519,484.181,490.0795,1352300.0],["2023-02-21",488.1292,494.6427,482.7687,483.5853,1136400.0],["2023-02-22",483.8831,486.9573,482.2692,483.787,576500.0],["2023-02-23",482.1347,491.6358,479.2046,490.5694,998300.0],["2023-02-24",490.9057,494.2873,486.0735,487.4665,1205300.0],["2023-02-27",489.5896,492.4332,484.9975,486.5923,849400.0],["2023-02-28",486.1023,488.7633,471.5192,475.554,1240400.0],["2023-03-01",472.5087,477.3409,471.548,476.6396,507900.0],["2023-03-02",476.2841,478.4937,472.3358,476.2649,815100.0],["2023-03-03",477.0719,480.9435,471.9611,480.54,842600.0],["2023-03-06",480.8571,486.5827,478.4938,479.4449,819500.0],["2023-03-07",481.8946,483.3452,472.7297,476.534,647300.0],["2023-03-08",474.4013,477.4274,468.618,470.0686,637800.0],["2023-03-09",474.3917,474.6895,464.3526,467.2058,642500.0],["2023-03-10",467.3499,472.7873,459.6933,460.798,887400.0],["2023-03-13",458.2906,472.4222,458.0697,463.5071,1017500.0],["2023-03-14",465.8609,469.0023,458.2907,463.0173,902500.0],["2023-03-15",456.5903,467.5516,456.5903,464.8425,867500.0],["2023-03-16",464.4871,477.3794,463.4976,474.9392,1086200.0],["2023-03-17",477.2929,479.5121,468.5988,476.0632,1962700.0],["2023-03-20",476.3802,485.3625,474.5261,474.9488,1102300.0],["2023-03-21",477.8117,487.5818,477.8117,481.1741,944200.0],["2023-03-22",484.6997,487.8795,478.5706,478.7339,618600.0],["2023-03-23",479.7138,482.9224,468.2337,472.0284,853200.0],["2023-03-24",472.5279,483.5085,472.2974,482.6727,659700.0],["2023-03-27",488.8018,490.8672,483.2683,487.0533,665500.0],["2023-03-28",487.8508,488.9267,461.4129,464.4006,1688900.0],["2023-03-29",464.5831,466.8503,459.213,466.6486,1228500.0],["2023-03-30",467.741,470.3492,461.3312,470.0123,717700.0],["2023-03-31",472.0622,472.2355,465.4792,467.2212,1274600.0],["2023-04-03",481.292,491.8691,473.8043,491.0799,1479000.0],["2023-04-04",491.205,491.6862,482.6105,484.4006,957400.0],["2023-04-05",488.6738,497.7495,483.5922,496.8352,1546100.0],["2023-04-06",500.2519,504.91,495.9305,500.4347,1082100.0],["2023-04-10",499.9343,505.1506,499.2028,504.8523,809400.0],["2023-04-11",507.0178,514.6114,507.0178,513.7067,856600.0],["2023-04-12",511.1465,516.1511,509.5777,512.0608,751800.0],["2023-04-13",514.0532,519.7123,510.7906,515.1504,864900.0],["2023-04-14",513.543,518.9614,503.553,504.1497,1007500.0],["2023-04-17",502.8407,504.6405,495.0836,499.3279,708500.0],["2023-04-18",496.6619,498.25,490.9066,493.4185,610100.0],["2023-04-19",488.1445,488.9144,471.0998,474.3817,1389800.0],["2023-04-20",473.6214,473.6214,468.6938,471.889,1074200.0],["2023-04-21",476.9899,479.2228,467.356,472.7552,1096900.0],["2023-04-24",473.2652,485.3053,471.7158,482.8799,1040800.0],["2023-04-25",485.9309,489.7421,481.0129,482.8415,867100.0],["2023-04-26",490.8393,494.1212,477.3653,486.4795,1487800.0],["2023-04-27",487.6921,507.47,487.1435,505.5452,1039300.0],["2023-04-28",506.5847,511.2717,503.6108,510.5595,806100.0],["2023-05-01",511.2718,519.0194,511.2429,515.0253,792600.0],["2023-05-02",515.9587,518.461,510.3477,513.0329,1026700.0],["2023-05-03",514.9,516.8249,506.7867,509.8857,676100.0],["2023-05-04",510.3477,510.7615,503.9668,508.6442,549300.0],["2023-05-05",511.2138,519.2212,511.2138,514.9192,549900.0],["2023-05-08",512.8403,517.2194,511.0599,515.8239,672400.0],["2023-05-09",517.0174,520.8768,506.7483,510.2804,941100.0],["2023-05-10",510.1842,513.1774,507.8744,509.7319,646900.0],["2023-05-11",509.1254,510.1552,505.574,509.1158,559000.0],["2023-05-12",509.5393,510.0783,504.3711,507.5375,459900.0],["2023-05-15",505.4875,506.6136,501.5512,502.8697,447000.0],["2023-05-16",504.1882,507.1909,497.557,498.8755,630700.0],["2023-05-17",500.0785,501.2238,493.0817,500.7426,637500.0],["2023-05-18",499.4145,499.4145,489.4823,494.5639,874500.0],["2023-05-19",494.612,499.3857,492.0712,494.2271,1034300.0],["2023-05-22",495.5937,497.6918,492.3406,494.6697,439400.0],["2023-05-23",491.5419,493.2454,478.1641,487.8846,944900.0],["2023-05-24",489.4918,492.7256,485.8923,487.5959,651000.0],["2023-05-25",483.1206,483.5536,477.3556,481.2823,722900.0],["2023-05-26",480.9551,484.3621,476.6627,477.9427,648800.0],["2023-05-30",475.4019,482.6779,473.6888,476.4991,705400.0],["2023-05-31",477.2402,485.7577,476.7108,483.0147,1992700.0],["2023-06-01",484.083,499.1258,483.9579,495.7958,786500.0],["2023-06-02",495.0355,503.3606,493.3031,501.2144,785200.0],["2023-06-05",502.8793,507.8262,501.5512,504.2556,562400.0],["2023-06-06",503.7166,503.9957,487.49,491.9172,1005400.0],["2023-06-07",489.232,492.1867,483.1687,485.7288,924200.0],["2023-06-08",482.7453,490.9548,482.495,490.6757,561400.0],["2023-06-09",490.8393,500.146,488.4717,494.0538,661200.0],["2023-06-12",494.2463,497.3068,489.4149,493.9479,486900.0],["2023-06-13",489.8384,496.4022,489.8384,493.3705,792600.0],["2023-06-14",439.3397,442.7178,418.6571,437.9057,6917300.0],["2023-06-15",439.1279,451.909,437.2223,446.4232,2885900.0],["2023-06-16",434.6526,443.5743,427.0783,428.9069,5301400.0],["2023-06-20",425.5962,431.698,422.6223,429.9271,2218600.0],["2023-06-21",427.0012,440.2442,426.8184,435.7016,1586800.0],["2023-06-22",438.5793,441.2933,435.0375,439.2915,1190400.0],["2023-06-23",434.5563,437.9056,428.6278,429.1956,1986000.0],["2023-06-26",429.2438,431.7942,425.8945,429.6287,998100.0],["2023-06-27",428.7433,430.264,424.7492,429.1668,1025500.0],["2023-06-28",427.8483,430.4757,425.6347,428.1177,820000.0],["2023-06-29",430.2248,430.3598,427.1775,428.0357,769100.0],["2023-06-30",428.9037,433.1179,425.6056,431.1892,1295800.0],["2023-07-03",428.1708,431.6714,426.8496,430.3598,569700.0],["2023-07-05",431.9799,434.7476,428.3829,429.1254,1346500.0],["2023-07-06",426.4735,429.1544,424.8823,425.2681,1358700.0],["2023-07-07",421.1117,422.8668,414.3131,414.8049,2189400.0],["2023-07-10",415.3063,420.861,411.9793,419.2023,1578500.0],["2023-07-11",419.0673,422.8572,417.9294,421.6324,1215900.0],["2023-07-12",424.3616,424.3616,408.8549,409.9253,3183700.0],["2023-07-13",412.2204,412.934,408.1991,409.1634,2387500.0],["2023-07-14",420.2631,424.1977,417.6594,419.4241,3255400.0],["2023-07-17",417.8812,422.3268,416.5986,418.9227,1188600.0],["2023-07-18",419.1637,428.1418,417.3314,425.0173,2232700.0],["2023-07-19",437.8818,442.636,429.0772,431.3145,2068600.0],["2023-07-20",435.4034,435.8759,429.8777,431.4592,1897700.0],["2023-07-21",432.8285,442.1345,431.4109,440.6012,3147100.0],["2023-07-24",440.6591,442.742,436.2713,437.2742,1440900.0],["2023-07-25",437.1777,440.7458,434.8055,438.1421,1549500.0],["2023-07-26",438.0746,440.1961,431.5941,432.2306,1226300.0],["2023-07-27",432.7996,441.0738,432.385,434.9212,1811800.0],["2023-07-28",437.0621,439.4633,429.8295,437.1392,1504200.0],["2023-07-31",438.8172,441.8935,435.4227,440.5434,1151200.0],["2023-08-01",441.8934,444.7286,438.875,441.7777,1532600.0],["2023-08-02",466.8604,471.3639,461.1225,466.5036,3297700.0],["2023-08-03",465.9636,474.2955,463.6202,469.7824,1871300.0],["2023-08-04",472.0101,474.0255,466.9087,467.0147,1425500.0],["2023-08-07",468.6155,480.2359,467.4583,477.0343,1643500.0],["2023-08-08",475.4817,478.5001,471.8847,475.636,976600.0],["2023-08-09",475.8964,480.7278,473.2059,475.7903,876000.0],["2023-08-10",476.6389,482.5214,476.0314,477.3815,746900.0],["2023-08-11",478.259,479.4162,475.3852,476.3014,657800.0],["2023-08-14",476.909,481.3643,476.0603,479.4838,632800.0],["2023-08-15",478.2687,479.0691,474.8066,477.6515,889900.0],["2023-08-16",478.0951,481.345,474.9031,477.0247,817700.0],["2023-08-17",475.3949,478.0758,469.8403,471.3157,1128500.0],["2023-08-18",471.0843,475.366,470.1681,472.9069,706600.0],["2023-08-21",470.39,474.4306,469.8789,473.7652,747700.0],["2023-08-22",470.93,475.1153,466.0311,466.9279,725700.0],["2023-08-23",468.2877,468.4034,462.0965,464.2663,725200.0],["2023-08-24",464.305,469.5703,463.032,465.4236,830700.0],["2023-08-25",465.9539,468.143,461.489,461.8651,579200.0],["2023-08-28",462.1159,464.8932,460.9972,463.5045,491900.0],["2023-08-29",463.1862,465.1728,460.3703,464.1409,513400.0],["2023-08-30",464.5363,466.7157,457.6797,458.3162,1107900.0],["2023-08-31",460.1678,460.1678,444.8347,445.1722,1541100.0],["2023-09-01",447.4577,449.9843,439.7526,444.1885,991300.0],["2023-09-05",444.5165,457.0144,443.0217,453.456,1159500.0],["2023-09-06",452.6556,454.1503,445.4133,448.4896,956500.0],["2023-09-07",450.5822,458.0367,449.0393,455.1533,829600.0],["2023-09-08",455.1243,455.1243,448.0459,451.0547,909700.0],["2023-09-11",452.1059,456.0693,448.4992,450.5243,757800.0],["2023-09-12",449.0875,455.5486,443.9668,452.347,808600.0],["2023-09-13",454.2371,462.7041,444.5165,455.6547,1605900.0],["2023-09-14",459.3192,461.3925,451.4211,454.7578,656900.0],["2023-09-15",453.6681,458.0559,452.3373,453.9863,1183000.0],["2023-09-18",457.7281,457.7281,452.077,457.1205,649900.0],["2023-09-19",456.9855,460.7658,454.0828,456.9084,782800.0],["2023-09-20",458.8081,468.7313,454.6807,467.4873,1035000.0],["2023-09-21",469.2423,481.0267,468.7023,476.446,2111600.0],["2023-09-22",476.1278,481.2581,472.9551,476.446,946200.0],["2023-09-25",477.6707,483.8233,475.4335,483.2061,679200.0],["2023-09-26",482.4732,482.9361,474.9995,475.4238,756700.0],["2023-09-27",475.337,476.88,470.9107,475.9735,677900.0],["2023-09-28",478.78,484.7987,473.4665,478.4129,814300.0],["2023-09-29",477.8235,478.6157,469.95,470.0176,1005000.0],["2023-10-02",469.7471,477.186,463.0909,475.0606,1001000.0],["2023-10-03",472.4232,474.7804,468.7424,471.8725,625500.0],["2023-10-04",471.9981,473.0608,466.105,469.3027,1140200.0],["2023-10-05",470.1336,473.0801,467.8247,472.3942,850000.0],["2023-10-06",472.8966,486.0449,472.4135,481.2725,803800.0],["2023-10-09",481.456,485.9386,478.21,484.5281,716200.0],["2023-10-10",484.5282,486.441,481.514,483.4268,1014900.0],["2023-10-11",477.2439,480.6059,470.0949,476.6836,1587300.0],["2023-10-12",476.6643,485.9386,472.5294,482.8568,1167500.0],["2023-10-13",490.5275,497.2031,483.1563,488.8079,1533300.0],["2023-10-16",497.5316,507.9653,495.5318,506.4293,1482900.0],["2023-10-17",507.975,512.5445,501.9756,502.2365,714100.0],["2023-10-18",508.7381,511.8875,502.9416,503.9947,1047200.0],["2023-10-19",503.3185,507.1732,500.285,504.9898,836000.0],["2023-10-20",507.1731,509.2502,501.879,503.473,1008700.0],["2023-10-23",502.2364,503.1252,495.7637,497.9953,568900.0],["2023-10-24",500.3043,506.6418,498.3625,498.8358,545600.0],["2023-10-25",501.0964,507.0474,495.5994,505.038,733800.0],["2023-10-26",501.222,503.4633,494.9618,495.9569,688200.0],["2023-10-27",493.2423,498.5943,491.1072,492.8848,758600.0],["2023-10-30",494.0344,502.8354,491.5129,500.4008,1093800.0],["2023-10-31",502.9417,507.6658,500.8647,505.9269,1282800.0],["2023-11-01",483.3688,498.4977,472.1527,472.7613,2752700.0],["2023-11-02",468.0565,471.4474,455.7969,465.0713,2604500.0],["2023-11-03",462.231,467.3996,458.9464,460.8302,1453000.0],["2023-11-06",461.7866,473.5245,457.6808,470.7809,1546400.0],["2023-11-07",474.1428,486.5569,474.1234,481.2821,1845900.0],["2023-11-08",482.7023,485.9869,471.1093,471.6986,911400.0],["2023-11-09",471.718,481.3015,470.3461,478.3839,1056400.0],["2023-11-10",479.7268,480.2678,472.3652,476.3841,691800.0],["2023-11-13",476.3068,481.4946,475.959,480.287,550500.0],["2023-11-14",474.3264,488.2379,473.5535,484.9243,1121100.0],["2023-11-15",483.1757,491.9574,478.722,489.6001,1107300.0],["2023-11-16",489.8803,502.3621,489.8803,495.5125,1053800.0],["2023-11-17",496.2467,496.2467,479.2147,481.1952,1499600.0],["2023-11-20",480.6832,485.5522,477.9492,484.7697,1066000.0],["2023-11-21",485.3686,491.6288,483.3978,489.8706,708500.0],["2023-11-22",493.3292,499.2996,489.803,498.1113,892100.0],["2023-11-24",501.3961,503.1253,497.0004,500.6812,312000.0],["2023-11-27",502.6616,509.2985,493.1167,493.3872,986300.0],["2023-11-28",494.4789,497.9085,493.0587,493.136,718100.0],["2023-11-29",479.1857,508.6125,464.0665,466.047,5041800.0],["2023-11-30",467.5059,472.9739,461.8736,468.414,4128300.0],["2023-12-01",466.646,487.6679,464.1922,478.4129,2178500.0],["2023-12-04",479.1761,481.8521,470.2109,475.2925,1119400.0],["2023-12-05",475.8528,485.6778,471.7276,483.3785,1197100.0],["2023-12-06",480.3933,481.2725,466.8295,467.3899,1734100.0],["2023-12-07",468.2015,468.8874,456.1158,464.0086,2022600.0],["2023-12-08",466.3176,466.3176,458.9464,465.2839,1083100.0],["2023-12-11",466.2596,466.6171,451.5269,460.4438,2389600.0],["2023-12-12",463.7188,467.4092,461.5934,465.593,1645700.0],["2023-12-13",465.593,472.3073,463.8251,471.5344,1036100.0],["2023-12-14",469.5153,469.5153,450.841,453.1402,2396000.0],["2023-12-15",451.7007,452.0292,443.6823,445.8076,2763000.0],["2023-12-18",445.4985,446.397,440.4363,444.4262,1803600.0],["2023-12-19",442.4747,448.0103,441.0159,447.8557,1331400.0],["2023-12-20",446.5322,446.5322,436.2627,436.5623,1928000.0],["2023-12-21",437.2192,439.5185,435.7701,438.5427,1554600.0],["2023-12-22",439.4509,439.847,436.2242,437.8279,1054100.0],["2023-12-26",436.5526,438.1756,434.5045,437.4704,912700.0],["2023-12-27",437.1999,437.6346,433.6833,436.1082,1517200.0],["2023-12-28",436.2679,444.5054,435.5903,441.0207,1035000.0],["2023-12-29",442.5114,444.2344,440.3334,443.1503,803900.0],["2024-01-02",445.0184,456.4503,443.4794,455.0467,1966900.0],["2024-01-03",459.7027,459.7898,448.9872,449.6454,1307400.0],["2024-01-04",454.0787,456.276,451.2425,451.6007,951800.0],["2024-01-05",449.1711,449.8681,439.2009,443.5956,1693100.0],["2024-01-08",444.2828,449.5099,437.5166,445.9864,1584500.0],["2024-01-09",447.2835,447.2835,441.282,444.5925,1430300.0],["2024-01-10",443.3923,445.6186,441.5531,444.3796,1151600.0],["2024-01-11",442.6469,445.0378,438.8427,440.4205,1162100.0],["2024-01-12",417.1116,430.7407,415.3886,424.6618,2743600.0],["2024-01-16",427.3432,427.3432,419.6768,424.7393,1831300.0],["2024-01-17",426.8204,440.9432,425.291,433.4221,2529700.0],["2024-01-18",379.8734,402.4176,377.9955,398.7877,9405300.0],["2024-01-19",397.3552,399.1847,388.1304,388.6724,3034000.0],["2024-01-22",387.1914,398.5361,384.2875,396.5324,2447800.0],["2024-01-23",394.9643,397.1326,391.0633,394.4706,1615700.0],["2024-01-24",394.0351,398.6136,388.1401,389.5146,2120400.0],["2024-01-25",339.4023,353.1379,331.7165,343.9808,10864900.0],["2024-01-26",343.5549,356.9517,342.9161,349.6629,4460500.0],["2024-01-29",351.3762,355.9838,346.6331,354.222,2854100.0],["2024-01-30",358.5296,365.8959,354.1737,364.7633,3059400.0],["2024-01-31",367.8511,371.1616,363.4856,365.9539,2264300.0],["2024-02-01",363.0597,367.3478,358.152,363.7857,3045500.0],["2024-02-02",366.2637,370.5809,362.2369,366.738,1784700.0],["2024-02-05",361.3561,363.7857,347.1558,349.4596,3401900.0],["2024-02-06",349.8758,356.6226,347.5236,354.6189,2271400.0],["2024-02-07",356.8743,359.9428,353.951,356.7679,2309500.0],["2024-02-08",358.5682,360.9882,355.1803,356.0225,1579100.0],["2024-02-09",356.4775,359.275,354.406,358.4231,1122400.0],["2024-02-12",358.4424,359.8073,355.5288,357.3196,990300.0],["2024-02-13",357.9682,361.3173,352.6733,352.8088,1255000.0],["2024-02-14",352.0054,352.4603,349.3338,350.6889,1124700.0],["2024-02-15",352.983,354.9964,350.9019,352.3248,1245600.0],["2024-02-16",353.7478,357.1163,353.5638,355.1707,954700.0],["2024-02-20",354.6673,357.4067,353.3121,355.3836,1121000.0],["2024-02-21",356.7679,357.6874,353.2154,355.8289,876700.0],["2024-02-22",355.2481,357.5132,351.2504,356.2935,1226200.0],["2024-02-23",356.9711,357.5809,349.9726,351.289,1371900.0],["2024-02-26",352.2377,354.9674,346.4298,348.4239,1217600.0],["2024-02-27",349.5854,354.8415,345.7425,351.0858,1454600.0],["2024-02-28",348.4625,349.7306,339.2861,339.9153,2128500.0],["2024-02-29",340.4961,342.1417,335.2303,339.1022,2291600.0],["2024-03-01",338.8893,340.8349,335.1723,340.7575,1640000.0],["2024-03-04",339.7605,341.5125,335.5014,335.724,1792600.0],["2024-03-05",337.8245,340.5542,326.3443,327.0993,2569500.0],["2024-03-06",326.6057,331.1358,325.7441,328.2222,1554600.0],["2024-03-07",327.9318,331.1938,323.8275,329.8096,1576300.0],["2024-03-08",329.6548,333.4008,327.6027,328.4835,1164300.0],["2024-03-11",327.7575,338.0181,327.7575,335.8885,1165000.0],["2024-03-12",335.24,337.2146,329.1998,334.0977,1315800.0],["2024-03-13",334.3204,340.1089,333.5073,334.1462,1056000.0],["2024-03-14",333.8558,338.2795,332.036,337.718,947500.0],["2024-03-15",335.6853,338.0955,333.4686,337.0017,2469100.0],["2024-03-18",336.1015,338.7344,333.1492,336.0724,1008300.0],["2024-03-19",338.1149,341.1737,336.9824,340.3316,1445800.0],["2024-03-20",338.3278,340.8446,336.208,337.0404,1464600.0],["2024-03-21",336.6049,340.8446,335.7143,336.2661,1460600.0],["2024-03-22",336.8759,342.6644,336.8759,337.3792,1116300.0],["2024-03-25",337.8245,338.5311,334.7269,335.9756,1004000.0],["2024-03-26",337.8245,339.0538,336.2273,337.2243,1498400.0],["2024-03-27",339.2477,340.8101,337.3845,339.1701,1000300.0],["2024-03-28",339.2672,340.5676,335.6668,336.4723,1583000.0],["2024-04-01",335.7735,342.5666,335.6862,341.0624,1074400.0],["2024-04-02",306.1653,310.6585,290.3859,295.3352,9517500.0],["2024-04-03",296.8102,303.6422,293.7533,298.9549,2835900.0],["2024-04-04",299.9836,305.1464,298.9355,300.8764,1845600.0],["2024-04-05",298.6153,304.9523,298.6153,303.8557,1238800.0],["2024-04-08",302.6232,309.3774,301.5363,307.6306,1299700.0],["2024-04-09",307.1454,310.1732,306.4661,310.1732,850300.0],["2024-04-10",307.4366,311.823,306.078,309.7366,1101200.0],["2024-04-11",311.299,311.299,306.175,306.9417,992400.0],["2024-04-12",306.602,306.7476,301.1578,303.351,1467600.0],["2024-04-15",305.8548,308.1838,303.7489,305.3405,1184700.0],["2024-04-16",320.2367,320.2464,308.0091,308.1353,1683300.0],["2024-04-17",310.183,314.7926,308.6982,313.8997,1958800.0],["2024-04-18",317.9174,321.2169,314.482,315.2292,1557400.0],["2024-04-19",317.3351,320.0038,317.2381,318.6258,1143700.0],["2024-04-22",317.0828,324.5358,315.0352,315.6853,1591100.0],["2024-04-23",315.8115,318.4802,310.9981,318.2862,1624700.0],["2024-04-24",325.0987,326.4573,299.8672,306.6409,3489000.0],["2024-04-25",305.4278,306.3788,299.0811,302.2059,1837600.0],["2024-04-26",300.1098,301.7984,296.7909,296.8588,1213100.0],["2024-04-29",296.4997,298.4114,292.8993,294.19,1655700.0],["2024-04-30",294.6558,297.0722,292.1036,293.1613,1879000.0],["2024-05-01",290.6479,311.0661,289.7842,304.9231,2625200.0],["2024-05-02",305.1075,311.8133,303.1957,311.493,1677900.0],["2024-05-03",310.3479,311.5513,307.2425,311.066,1802600.0],["2024-05-06",311.9686,313.3466,308.6109,309.7948,1420300.0],["2024-05-07",308.902,315.3749,308.902,315.0352,1072200.0],["2024-05-08",315.4039,317.6457,312.7158,314.5597,1500200.0],["2024-05-09",315.7727,325.0986,315.1128,324.7881,1977600.0],["2024-05-10",326.0692,328.4564,324.3126,325.6713,1340000.0],["2024-05-13",325.4965,334.4537,325.4965,329.5433,1852800.0],["2024-05-14",331.1251,334.6576,328.3982,334.3179,2037800.0],["2024-05-15",335.0457,337.0933,332.3673,336.8896,1687100.0],["2024-05-16",338.0735,345.8758,337.8211,344.6919,2168300.0],["2024-05-17",345.0898,346.2349,342.4308,345.6721,1435600.0],["2024-05-20",345.6721,346.0505,343.1004,344.721,1430400.0],["2024-05-21",346.4096,346.5843,343.4982,345.1189,953600.0],["2024-05-22",344.6822,347.3316,344.4008,346.0603,795400.0],["2024-05-23",343.6244,344.1582,341.1401,341.8097,2132500.0],["2024-05-24",342.8674,342.8674,337.4233,338.976,1583400.0],["2024-05-28",338.9372,340.2181,336.1132,338.8886,1604300.0],["2024-05-29",335.7347,337.7338,318.3929,335.1039,2159000.0],["2024-05-30",334.9002,342.1688,333.1146,337.1128,1350100.0],["2024-05-31",339.8009,347.7391,338.6558,347.5353,1757900.0],["2024-06-03",345.837,354.3381,345.4294,353.4356,1285100.0],["2024-06-04",352.009,352.6592,347.4576,350.204,1526600.0],["2024-06-05",350.9998,352.0188,346.9434,350.3302,1275200.0],["2024-06-06",349.6218,354.6972,342.9839,344.9248,1562500.0],["2024-06-07",345.1383,345.381,340.1503,341.4021,875900.0],["2024-06-10",338.8692,341.5477,333.4736,339.0148,1168600.0],["2024-06-11",339.4516,344.1388,338.6849,341.373,913000.0],["2024-06-12",342.324,342.324,337.957,341.965,1042100.0],["2024-06-13",343.081,354.6875,338.7916,347.5159,1480700.0],["2024-06-14",344.2261,348.9037,342.7317,348.3214,867000.0],["2024-06-17",345.0413,346.3514,342.7413,344.7502,610000.0],["2024-06-18",345.8079,347.5838,338.8693,339.2186,693500.0],["2024-06-20",340.3443,347.8653,339.2186,346.856,1473600.0],["2024-06-21",347.8168,349.8838,344.2455,344.9734,1632800.0],["2024-06-24",346.2156,348.2244,343.4886,347.4577,1441500.0],["2024-06-25",346.8366,348.1176,345.1771,345.2839,611200.0],["2024-06-26",346.8851,351.1065,346.7395,350.4175,642700.0],["2024-06-27",349.4665,352.6884,348.1661,352.2517,664100.0],["2024-06-28",362.0139,378.007,359.9418,363.4926,5489700.0],["2024-07-01",363.3077,369.6699,361.4496,363.3369,1054000.0],["2024-07-02",363.6191,368.0259,363.0257,364.6308,1136600.0],["2024-07-03",365.5938,365.7787,352.918,352.9861,750700.0],["2024-07-05",354.5913,359.3776,351.2254,358.7939,690200.0],["2024-07-08",359.0079,365.4965,357.179,360.3601,977700.0],["2024-07-09",360.0391,365.662,355.4085,363.2104,1352900.0],["2024-07-10",363.5315,369.0668,360.2434,368.8625,950400.0],["2024-07-11",367.6757,373.9503,366.3137,369.4073,939800.0],["2024-07-12",370.3023,372.6857,362.7532,371.8296,1071900.0],["2024-07-15",382.3165,384.34,373.2694,373.7655,1567400.0],["2024-07-16",384.2816,390.206,380.3903,384.8459,1773700.0],["2024-07-17",380.653,393.3775,380.653,391.2373,1832400.0],["2024-07-18",387.7253,395.4106,376.3921,378.3182,1873300.0],["2024-07-19",375.5068,378.7463,369.845,376.8493,1075200.0],["2024-07-22",372.5883,376.4796,370.1076,374.495,702900.0],["2024-07-23",374.1351,378.0361,369.6894,375.3803,816400.0],["2024-07-24",374.534,378.2599,370.8762,375.7986,866000.0],["2024-07-25",381.587,387.5406,375.4388,375.896,1116600.0],["2024-07-26",377.1703,389.6516,377.1703,381.9566,1004000.0],["2024-07-29",380.4293,382.6473,374.1351,381.4604,1297600.0],["2024-07-30",381.9177,395.0507,381.12,393.5234,1715400.0],["2024-07-31",355.2041,370.5357,346.692,351.7798,4378000.0],["2024-08-01",351.4491,353.8617,341.361,349.2214,1919100.0],["2024-08-02",352.1398,353.9881,345.4079,353.7352,1076100.0],["2024-08-05",349.3089,352.4511,342.4603,346.6045,1304200.0],["2024-08-06",346.7698,350.4276,343.9973,345.5927,930700.0],["2024-08-07",346.2056,347.3146,335.456,336.1662,944000.0],["2024-08-08",334.4832,341.2346,333.8412,340.7968,908700.0],["2024-08-09",339.8726,341.7209,338.0242,341.2929,628100.0],["2024-08-12",341.8961,342.5576,338.676,338.822,485900.0],["2024-08-13",340.0282,347.2951,338.89,347.1395,525900.0],["2024-08-14",345.7873,350.7584,345.7873,346.692,541100.0],["2024-08-15",347.6746,348.7544,344.9994,347.519,730600.0],["2024-08-16",347.7621,347.7718,340.5244,340.8356,754900.0],["2024-08-19",340.8551,347.7816,340.8551,343.6471,740600.0],["2024-08-20",344.1432,348.657,341.5847,347.2757,1025900.0],["2024-08-21",347.7135,350.9141,346.4391,348.8225,768200.0],["2024-08-22",349.6494,350.2136,339.0165,345.1063,970500.0],["2024-08-23",345.6219,346.4488,341.2832,343.3066,999800.0],["2024-08-26",344.5518,346.8769,342.0712,343.4039,678400.0],["2024-08-27",343.939,345.0966,339.9018,343.8417,793900.0],["2024-08-28",344.4837,345.9235,339.5224,342.8494,595100.0],["2024-08-29",343.7444,343.7444,338.7928,341.8085,608500.0],["2024-08-30",341.8182,345.0382,340.0963,344.834,1135100.0],["2024-09-03",345.3495,354.601,344.5518,353.6476,956800.0],["2024-09-04",349.484,372.316,348.7349,361.3037,1473700.0],["2024-09-05",362.5587,364.8059,348.5501,355.2139,1281500.0],["2024-09-06",357.9183,359.1343,347.4703,348.1318,1080100.0],["2024-09-09",347.2952,347.2952,329.0354,334.4151,2058000.0],["2024-09-10",334.1622,338.7733,330.7671,337.0028,1162900.0],["2024-09-11",321.4377,324.7161,316.4083,319.2683,2677100.0],["2024-09-12",320.6595,322.002,312.556,315.6787,1634700.0],["2024-09-13",316.2429,316.8947,311.8458,312.8186,2062600.0],["2024-09-16",312.7602,313.6941,304.7929,306.6607,2692200.0],["2024-09-17",306.077,307.3028,302.3706,303.3239,1826300.0],["2024-09-18",303.5185,308.9954,302.8181,306.7191,1785000.0],["2024-09-19",307.6335,310.3865,303.392,303.5185,1100500.0],["2024-09-20",301.5729,304.0146,299.277,301.9717,1830100.0],["2024-09-23",301.4269,305.9894,299.8801,304.2675,1533100.0],["2024-09-24",304.073,308.7133,302.5456,303.7422,1202800.0],["2024-09-25",305.1139,305.8436,300.6001,303.4699,911800.0],["2024-09-26",303.4698,306.2132,301.7285,304.5302,1485200.0],["2024-09-27",307.4876,313.3829,305.3474,310.8827,1217300.0],["2024-09-30",312.8094,316.4383,308.2634,308.9853,1520600.0],["2024-10-01",307.2879,307.6781,270.0232,272.6083,7056500.0],["2024-10-02",214.3796,243.7622,208.0876,240.4552,19640500.0],["2024-10-03",239.665,239.7723,231.2073,235.8605,5396800.0],["2024-10-04",235.7825,240.9137,233.7632,234.1534,3607800.0],["2024-10-07",229.7343,232.2024,224.847,230.505,3252900.0],["2024-10-08",234.4753,240.6698,234.1241,237.2458,3205100.0],["2024-10-09",237.0507,239.7821,236.0751,239.4407,1841600.0],["2024-10-10",239.7041,246.0937,239.4797,245.284,2494100.0],["2024-10-11",240.904,254.1027,240.6893,251.7517,4020200.0],["2024-10-14",253.6344,264.6675,253.0589,261.0484,2902300.0],["2024-10-15",245.089,258.8437,245.089,251.2932,3151000.0],["2024-10-16",251.898,254.2002,249.03,249.3129,1773300.0],["2024-10-17",243.0013,260.1704,241.2746,259.8192,3694500.0],["2024-10-18",258.0633,265.3407,252.6394,260.5997,4660800.0],["2024-10-21",263.3896,268.7062,251.4298,254.1905,3500200.0],["2024-10-22",254.6003,258.6487,253.1468,255.888,1859900.0],["2024-10-23",255.8879,257.156,250.2786,252.3175,1518500.0],["2024-10-24",256.3171,258.6681,251.781,252.2492,1696200.0],["2024-10-25",256.5903,260.2972,253.4004,254.3466,1824300.0],["2024-10-28",254.6295,259.3022,252.5712,254.6978,1630500.0],["2024-10-29",254.1905,257.7902,251.1274,251.459,1801000.0],["2024-10-30",253.6344,266.5893,253.4588,259.7997,3358200.0],["2024-10-31",251.0981,258.9803,249.7324,251.5175,1864900.0],["2024-11-01",252.7272,258.512,251.8493,254.3271,1424000.0],["2024-11-04",254.5124,255.6733,245.6645,249.2934,1910900.0],["2024-11-05",249.9275,255.5172,246.0352,254.2198,1460900.0],["2024-11-06",283.1536,283.5926,271.2132,281.4464,5199400.0],["2024-11-07",281.4172,290.2164,278.4907,280.7148,2492800.0],["2024-11-08",281.6415,286.0802,278.9979,281.066,1691700.0],["2024-11-11",266.3161,276.6566,264.092,275.525,2213200.0],["2024-11-12",276.364,278.9881,267.5356,273.2033,1684500.0],["2024-11-13",272.1498,283.9633,270.4719,282.3342,2191300.0],["2024-11-14",279.0759,282.1293,273.4667,276.2079,2049000.0],["2024-11-15",277.6322,277.6322,267.8673,268.9208,1842700.0],["2024-11-18",268.2672,272.5888,264.1798,264.7066,1929800.0],["2024-11-19",263.4872,271.5547,261.8386,270.9792,1447500.0],["2024-11-20",276.2957,288.4799,275.5836,286.7728,2286700.0],["2024-11-21",286.0314,289.2604,284.4901,288.4702,1214700.0],["2024-11-22",288.753,295.6109,288.1775,290.8114,1450600.0],["2024-11-25",304.3613,305.3369,296.1963,296.7328,2656600.0],["2024-11-26",296.5572,296.5572,287.2605,288.3531,1556000.0],["2024-11-27",289.4067,291.865,287.7386,289.4164,995700.0],["2024-11-29",287.6995,291.6016,287.6312,289.1238,533900.0],["2024-12-02",288.7531,289.7676,284.5388,285.9533,1261300.0],["2024-12-03",283.8462,287.6897,279.7978,284.0023,1045900.0],["2024-12-04",282.6561,284.0023,276.325,281.0269,1269600.0],["2024-12-05",281.3781,281.3781,275.008,276.1299,1081300.0],["2024-12-06",277.6322,277.6322,267.8088,274.8325,1751000.0],["2024-12-09",275.3982,281.9147,274.969,279.232,1125400.0],["2024-12-10",279.9832,283.6316,277.8078,278.8223,1131400.0],["2024-12-11",276.2762,281.1051,268.8818,271.3889,1812800.0],["2024-12-12",271.1938,273.057,266.0625,266.1016,1666300.0],["2024-12-13",265.1359,267.5064,262.541,267.4088,1383400.0],["2024-12-16",265.0968,269.3598,251.0884,254.0832,3129500.0],["2024-12-17",252.0834,253.8393,227.2955,228.1637,5641300.0],["2024-12-18",231.3731,236.4653,229.7343,233.9778,2677900.0],["2024-12-19",232.1048,234.1241,225.9786,230.0074,2424500.0],["2024-12-20",229.5782,246.3571,228.9149,241.0503,4223200.0],["2024-12-23",241.2161,250.2201,238.5237,249.4788,2089600.0],["2024-12-24",248.074,250.3665,246.2986,249.2641,483200.0],["2024-12-26",248.2106,252.0444,247.3814,249.869,846900.0],["2024-12-27",247.7814,251.0689,246.8059,249.3812,1049900.0],["2024-12-30",247.3911,250.0738,244.367,248.035,951100.0],["2024-12-31",248.5195,253.1205,245.9939,248.3629,873800.0],["2025-01-02",251.5444,253.6296,246.689,247.3253,878400.0],["2025-01-03",248.1476,260.2177,246.3953,256.9383,1373800.0],["2025-01-06",258.3284,265.6409,257.6333,258.7199,1736900.0],["2025-01-07",260.2471,265.7388,259.4444,261.5784,976800.0],["2025-01-08",261.0008,263.2426,254.9609,262.479,892300.0],["2025-01-10",262.3518,269.6937,261.4903,263.3698,1660800.0],["2025-01-13",275.9099,284.544,273.071,281.3037,1989000.0],["2025-01-14",277.5349,282.2239,275.2736,276.6734,1092700.0],["2025-01-15",274.833,278.3767,273.3842,273.5996,1204400.0],["2025-01-16",269.214,273.4331,262.7824,269.9873,1600200.0],["2025-01-17",269.5958,281.0101,265.1515,276.6734,1835500.0],["2025-01-21",277.1825,278.9446,274.4513,278.6705,958700.0],["2025-01-22",275.205,279.8451,272.4249,278.9152,908300.0],["2025-01-23",283.5552,300.8039,276.2133,287.608,5077400.0],["2025-01-24",285.4544,292.209,283.7119,288.4205,1216100.0],["2025-01-27",291.8664,297.2505,290.4959,291.4846,2177700.0],["2025-01-28",290.4469,297.5538,290.2511,296.7217,1134300.0],["2025-01-29",295.968,298.4447,285.9438,288.029,1252700.0],["2025-01-30",286.678,291.7293,282.6252,290.6524,1196000.0],["2025-01-31",289.7617,290.7406,286.541,287.05,1250800.0],["2025-02-03",285.0922,289.3799,283.849,286.8249,1555600.0],["2025-02-04",283.9567,291.2888,280.2074,289.3016,1577000.0],["2025-02-05",288.6849,289.1254,280.4326,284.407,1102600.0],["2025-02-06",283.1441,285.5033,271.4949,273.6877,1523500.0],["2025-02-07",273.6877,275.6064,267.4519,268.5483,984900.0],["2025-02-10",266.9919,266.9919,253.61,261.1771,3030500.0],["2025-02-11",267.8631,267.8631,237.6339,251.9164,4535200.0],["2025-02-12",253.933,262.7042,253.0226,254.5498,2649800.0],["2025-02-13",256.4684,257.7019,246.6694,247.5504,1735000.0],["2025-02-14",248.6468,252.866,244.6137,248.4804,2386200.0],["2025-02-18",247.5798,253.7079,245.7982,251.8185,1419000.0],["2025-02-19",251.1431,260.3156,249.7432,259.924,1233200.0],["2025-02-20",257.79,266.3947,256.5565,265.5822,1037700.0],["2025-02-21",252.5625,258.4361,247.8147,250.5166,2863200.0],["2025-02-24",252.5919,254.4029,248.5,249.6258,1721400.0],["2025-02-25",249.5572,254.256,243.5564,253.8057,1770900.0],["2025-02-26",252.2297,253.5904,246.9337,249.6943,1490900.0],["2025-02-27",253.5806,257.6431,251.378,255.93,1448300.0],["2025-02-28",254.9022,265.5626,254.9022,264.7208,2250700.0],["2025-03-03",265.0144,267.031,255.4014,256.0279,1561100.0],["2025-03-04",255.0196,260.8247,253.9233,257.2418,1317000.0],["2025-03-05",257.0459,259.2583,253.6393,256.5956,1033800.0],["2025-03-06",256.0867,261.7155,254.5302,260.159,1434800.0],["2025-03-07",256.8894,262.8412,253.6687,254.2854,1553000.0],["2025-03-10",253.0618,258.113,243.7718,245.9548,2108400.0],["2025-03-11",246.8456,249.7628,242.6656,244.9269,1387800.0],["2025-03-12",244.9563,247.5308,241.7943,243.8599,1150900.0],["2025-03-13",242.7635,247.5896,239.8365,246.4247,1074900.0],["2025-03-14",249.3125,253.7862,245.945,247.5504,1331300.0],["2025-03-17",250.3404,260.0318,248.7154,258.8375,1103900.0],["2025-03-18",259.5422,265.6703,258.299,264.0942,1632500.0],["2025-03-19",262.7727,263.9768,258.6123,261.7057,1614200.0],["2025-03-20",260.9617,262.8412,259.415,261.2064,1069900.0],["2025-03-21",260.531,263.6341,257.6823,260.5603,1963600.0],["2025-03-24",260.4918,266.9919,259.973,265.9934,1252800.0],["2025-03-25",266.7275,268.2253,263.2915,268.0001,1392700.0],["2025-03-26",269.0085,269.5469,261.04,264.7795,822600.0],["2025-03-27",265.6213,269.0476,261.6763,264.6816,1284400.0],["2025-03-28",265.1383,266.8276,258.7053,259.8544,967900.0],["2025-03-31",258.6562,262.2312,256.0928,259.874,1201500.0],["2025-04-01",260.3454,263.449,257.2222,260.0115,927200.0],["2025-04-02",258.0571,261.0526,256.3384,261.0526,1117300.0],["2025-04-03",257.9982,270.0195,257.2812,260.7383,1808700.0],["2025-04-04",258.8821,265.8749,248.5696,249.2375,2435100.0],["2025-04-07",242.9125,251.8107,237.8938,250.1607,1838800.0],["2025-04-08",286.9025,287.5114,269.7151,276.9142,4637900.0],["2025-04-09",276.8258,285.6847,266.0026,280.4302,2653600.0],["2025-04-10",281.4713,288.6311,274.4588,285.0659,2277700.0],["2025-04-11",284.8105,290.9686,279.8114,289.7704,1674600.0],["2025-04-14",290.7132,292.6775,276.8258,279.7329,1473200.0],["2025-04-15",281.5204,283.5043,275.3035,281.6579,1150900.0],["2025-04-16",281.049,286.1266,276.9633,280.5088,1338400.0],["2025-04-17",252.3705,265.4919,251.4669,259.7562,3670300.0],["2025-04-21",257.8214,259.4615,239.2982,241.5178,2050400.0],["2025-04-22",243.7178,254.5803,242.4214,254.2955,1340700.0],["2025-04-23",254.708,261.583,250.6518,258.9017,1092400.0],["2025-04-24",256.7214,263.2231,255.1107,263.0463,1061100.0],["2025-04-25",261.3571,262.5356,257.3303,259.6776,1097900.0],["2025-04-28",259.5008,261.8874,255.3758,258.4991,1717300.0],["2025-04-29",259.7955,259.7955,253.333,254.7276,2472500.0],["2025-04-30",268.566,271.2079,249.9544,257.5562,3488800.0],["2025-05-01",259.4714,262.241,251.0348,251.4669,1755600.0],["2025-05-02",254.2464,255.5526,249.6009,253.8634,1740000.0],["2025-05-05",252.3901,255.3856,251.4767,252.1053,1348200.0],["2025-05-06",250.5143,253.3919,246.3107,247.2732,985500.0],["2025-05-07",250.3178,250.3178,245.5348,248.5991,782900.0],["2025-05-08",248.2259,251.5357,247.008,248.825,1234900.0],["2025-05-09",248.825,249.6205,244.1598,245.0732,1088200.0],["2025-05-12",246.242,251.0348,243.1286,248.3437,1425100.0],["2025-05-13",240.0643,240.0643,224.4876,224.8018,3848500.0],["2025-05-14",230.734,230.7831,224.3501,226.3536,2532300.0],["2025-05-15",221.3251,223.5349,208.6555,223.4072,4230000.0],["2025-05-16",225.6367,234.859,223.9278,233.7099,2572000.0],["2025-05-19",240.6241,243.6982,235.3795,242.9223,2095700.0],["2025-05-20",244.5526,251.2999,242.0776,250.7499,1878500.0],["2025-05-21",245.3187,249.4339,241.3116,241.3804,1554600.0],["2025-05-22",227.4634,234.0438,222.0617,223.0831,3009100.0],["2025-05-23",223.5545,224.9197,218.251,220.9126,1674900.0],["2025-05-27",222.4643,223.6233,217.0528,222.5626,1555400.0],["2025-05-28",222.9456,228.4063,222.6215,223.7215,1581100.0],["2025-05-29",225.1161,227.2572,222.0715,225.9706,1283000.0],["2025-05-30",225.4893,229.6733,224.2911,228.9661,2524800.0],["2025-06-02",228.1706,228.6911,221.9143,227.2572,1300500.0],["2025-06-03",225.4501,231.0974,223.0536,229.2509,1129400.0],["2025-06-04",229.2706,232.3349,226.5108,226.7072,1106100.0],["2025-06-05",226.609,229.5947,221.8162,223.1028,1708800.0],["2025-06-06",226.5501,227.9349,223.3483,226.5795,3453600.0],["2025-06-09",227.8563,232.0991,226.8742,228.9072,1251900.0],["2025-06-10",229.5849,231.7652,227.0804,227.8367,1137400.0],["2025-06-11",227.1099,233.5723,226.9134,227.6009,1293200.0],["2025-06-12",226.4715,230.8813,223.692,230.7634,1419500.0],["2025-06-13",228.1902,232.2072,227.0608,231.0581,1512500.0],["2025-06-16",232.4822,232.6786,225.1358,231.1857,2307100.0],["2025-06-17",230.2527,240.5455,230.2527,237.1375,3163900.0],["2025-06-18",238.0116,241.4884,235.6545,239.0527,1686200.0],["2025-06-20",239.4554,241.9991,235.0357,235.3402,2045300.0],["2025-06-23",234.7411,236.2831,229.4768,230.4688,1826800.0],["2025-06-24",230.8911,235.2813,229.1135,234.525,1281300.0],["2025-06-25",234.7018,236.7348,232.3741,234.25,1346200.0],["2025-06-26",234.9179,239.0821,234.0732,235.6152,1096800.0],["2025-06-27",235.492,240.7067,235.492,238.4395,1755400.0],["2025-06-30",237.641,241.2095,237.5128,241.0025,1232900.0],["2025-07-01",238.3803,249.283,238.3803,248.9873,1456000.0],["2025-07-02",244.6597,247.2523,238.3704,240.3223,2586900.0],["2025-07-03",243.1219,243.1219,234.6837,236.2707,960800.0],["2025-07-07",235.6004,235.6497,231.0461,233.8359,1367200.0],["2025-07-08",233.8359,236.3792,231.3813,234.1119,912200.0],["2025-07-09",233.3824,234.378,230.4054,233.3331,770300.0],["2025-07-10",231.2236,233.5204,228.1479,228.8774,1183200.0],["2025-07-11",226.137,228.5423,225.2103,227.3889,1077600.0],["2025-07-14",227.5171,227.5171,223.3472,224.2246,1234000.0],["2025-07-15",224.6189,226.5313,218.1226,218.7436,1469600.0],["2025-07-16",219.3351,224.1063,218.0635,223.3374,1097200.0],["2025-07-17",222.0361,224.4809,213.5683,220.3702,1775500.0],["2025-07-18",219.7787,220.9814,203.9274,217.2748,4320000.0],["2025-07-21",220.5673,223.4754,217.817,220.2519,2139300.0],["2025-07-22",220.8631,228.631,220.7251,227.8325,1622600.0],["2025-07-23",232.1009,233.9147,227.3495,233.7471,1914900.0],["2025-07-24",231.4109,234.3583,224.7175,225.9497,1235000.0],["2025-07-25",227.8128,236.4087,227.8128,234.5949,1569800.0],["2025-07-28",233.7274,236.0243,227.8128,228.2268,1791700.0],["2025-07-29",226.551,233.9049,224.2738,229.3111,2089100.0],["2025-07-30",246.0398,261.477,237.4142,257.7508,6384000.0],["2025-07-31",256.4299,257.7508,244.4231,246.3158,3140900.0],["2025-08-01",245.9609,248.4155,241.3475,243.7429,1756100.0],["2025-08-04",245.2906,247.0946,241.8601,243.8316,1316300.0],["2025-08-05",241.446,255.2075,240.6279,250.8504,1936900.0],["2025-08-06",249.8547,255.7694,248.8394,252.9698,1263400.0],["2025-08-07",253.8668,255.3159,248.9577,252.4966,850400.0],["2025-08-08",253.1078,263.6162,252.0037,262.8867,1678300.0],["2025-08-11",263.4486,268.0719,261.2306,262.8769,1749500.0],["2025-08-12",263.1529,271.7094,262.0685,271.0292,1547200.0],["2025-08-13",272.5867,279.4576,271.4038,277.9789,2064400.0],["2025-08-14",276.8256,279.8617,275.1202,277.3382,1144800.0],["2025-08-15",283.1149,286.5158,280.5715,282.3164,1738600.0],["2025-08-18",285.2441,286.7326,282.9177,283.105,1298000.0],["2025-08-19",282.6022,287.8662,281.1531,284.1499,1534200.0],["2025-08-20",284.1991,286.0426,281.3503,285.875,1247700.0],["2025-08-21",286.151,292.5191,284.1794,290.2814,1496200.0],["2025-08-22",292.6276,297.3297,291.6911,295.2497,1615500.0],["2025-08-25",295.3286,296.2256,290.8038,292.9726,880100.0],["2025-08-26",292.5486,296.5016,290.8038,294.6188,1010500.0],["2025-08-27",294.0569,297.0339,292.2233,293.0317,859300.0],["2025-08-28",293.012,295.5455,290.1138,293.6528,997500.0],["2025-08-29",293.3275,299.7449,292.7754,299.3407,1100000.0],["2025-09-02",300.2574,309.8096,298.6999,305.6496,1966100.0],["2025-09-03",304.516,309.8096,301.7854,307.5424,1739400.0],["2025-09-04",306.5072,309.2477,303.6386,307.562,1621300.0],["2025-09-05",307.0297,310.8644,302.1699,303.5401,1504600.0],["2025-09-08",305.4919,307.1579,298.4633,305.9651,1147300.0],["2025-09-09",307.7001,310.0659,267.3424,269.1365,4844000.0],["2025-09-10",266.1693,269.9744,250.387,269.6885,4315700.0],["2025-09-11",271.7882,278.4718,267.1649,274.7554,2057000.0],["2025-09-12",273.05,275.9581,270.2997,272.5079,1138400.0],["2025-09-15",271.3841,272.9613,267.2439,271.5024,1277600.0],["2025-09-16",268.131,269.6097,261.0729,268.4465,2637100.0],["2025-09-17",269.1168,269.9547,263.8528,265.5582,1491900.0],["2025-09-18",266.396,268.131,261.0334,261.0926,1355100.0],["2025-09-19",259.9392,259.9392,246.6805,249.0661,4957800.0],["2025-09-22",247.2326,254.9019,244.9653,254.202,1927000.0],["2025-09-23",253.8668,258.8943,252.6445,254.6456,1612900.0],["2025-09-24",254.0541,259.6533,254.0541,258.2437,1569100.0],["2025-09-25",258.2733,259.5449,249.0858,250.8109,2208600.0],["2025-09-26",253.4373,255.1486,250.4301,252.2008,1255900.0],["2025-09-29",252.6262,253.3384,249.7277,252.4778,1184600.0],["2025-09-30",250.9346,259.0857,250.9346,257.3645,1603100.0],["2025-10-01",257.1567,258.9571,241.8239,244.109,2802400.0],["2025-10-02",243.5649,263.9923,236.4228,253.8528,5300500.0],["2025-10-03",253.7143,284.4097,252.2601,280.6606,4476300.0],["2025-10-06",281.3431,293.0554,279.9483,292.0168,2777800.0],["2025-10-07",295.0735,295.5285,287.6543,292.0662,1787400.0],["2025-10-08",292.4817,299.5249,290.2658,294.8261,1551300.0],["2025-10-09",297.774,297.774,286.9322,287.4664,948000.0],["2025-10-10",282.8863,282.906,272.9545,277.1983,1610500.0],["2025-10-13",277.218,277.9699,267.4347,268.0777,1671600.0],["2025-10-14",263.2503,265.1101,255.1586,258.789,2745200.0],["2025-10-15",257.7899,259.6793,253.922,259.343,1422700.0],["2025-10-16",259.3429,264.4968,258.3834,264.3978,1521000.0],["2025-10-17",263.1316,276.1299,263.1316,272.0445,2142500.0],["2025-10-20",272.6776,280.9771,272.6776,280.9375,1071300.0],["2025-10-21",281.6003,292.3036,278.8898,292.0168,1909900.0],["2025-10-22",291.8189,292.0168,284.2019,284.6174,972200.0],["2025-10-23",280.3242,289.979,277.6731,288.1588,881600.0],["2025-10-24",287.8917,288.8512,284.5481,287.5158,791900.0],["2025-10-27",287.3081,291.3837,287.1894,289.1876,1027000.0],["2025-10-28",294.0051,296.4484,284.9043,291.6211,1329400.0],["2025-10-29",290.711,293.2928,288.1984,289.514,1337300.0],["2025-10-30",289.8405,290.6813,280.9375,282.5302,1790900.0],["2025-10-31",282.6192,284.0536,274.6066,275.1902,1782400.0],["2025-11-03",274.9923,277.7325,268.4833,276.9016,1295100.0],["2025-11-04",276.8718,281.2046,273.7162,278.8305,1413500.0],["2025-11-05",257.9283,262.8349,248.4516,262.083,3485400.0],["2025-11-06",258.9373,261.5588,248.1252,248.4022,2465900.0],["2025-11-07",248.3033,253.467,245.8995,249.3222,1472200.0],["2025-11-10",245.4642,246.8194,235.0774,235.849,1974400.0],["2025-11-11",237.3922,242.8527,235.9282,240.8446,1491900.0],["2025-11-12",241.082,244.0595,237.8275,237.8868,1829000.0],["2025-11-13",237.9066,240.3005,233.5046,234.1871,1456900.0],["2025-11-14",232.822,234.8796,228.2222,234.563,1540400.0],["2025-11-17",233.9498,236.4228,230.7744,231.5855,1261600.0],["2025-11-18",230.4281,236.3436,228.3211,231.5756,1423200.0],["2025-11-19",235.3148,236.5118,224.3642,226.4317,1493300.0],["2025-11-20",229.4785,231.0612,220.3975,220.8822,1442400.0],["2025-11-21",220.9712,229.2608,219.1115,224.6511,1779600.0],["2025-11-24",227.0351,227.3715,219.6457,226.7285,2121100.0],["2025-11-25",225.9371,235.5622,225.9371,235.3148,2181900.0],["2025-11-26",235.0774,243.5155,233.0199,243.3374,1993500.0],["2025-11-28",243.5352,244.5937,240.1917,243.1198,621900.0],["2025-12-01",243.3473,244.109,239.2025,239.6179,1623500.0],["2025-12-02",239.4794,241.3689,236.2348,239.3509,1696400.0],["2025-12-03",240.162,255.5542,238.9948,254.1496,2530800.0],["2025-12-04",252.7448,254.7035,248.323,250.2916,2097400.0],["2025-12-05",259.6891,261.9446,253.378,255.0695,1626900.0],["2025-12-08",257.1963,259.5012,253.4571,253.6253,1282100.0],["2025-12-09",252.9031,255.8609,247.136,247.6899,970700.0],["2025-12-10",246.5721,254.0704,244.8608,253.8923,1046900.0],["2025-12-11",253.8626,268.2656,251.9633,263.6163,1902200.0],["2025-12-12",264.4769,272.0247,264.3484,265.5552,1130700.0],["2025-12-15",265.9311,271.9653,262.5183,271.7774,2028800.0],["2025-12-16",265.2287,267.4347,253.2889,255.3762,2999800.0],["2025-12-17",254.6936,263.2107,253.5857,257.4733,1081900.0],["2025-12-18",256.5038,263.8241,254.6342,257.8591,1302000.0],["2025-12-19",257.038,259.8969,255.4751,256.6028,1860100.0],["2025-12-22",253.2296,260.164,253.2296,254.9013,1111700.0],["2025-12-23",253.7341,255.3267,252.824,254.3474,924800.0],["2025-12-24",255.3861,256.4544,253.9022,256.4544,365400.0],["2025-12-26",256.3502,257.1046,252.4989,256.916,557200.0],["2025-12-29",256.6976,258.0773,255.1988,256.4296,901400.0],["2025-12-30",256.1814,259.2883,255.5263,257.1343,598700.0],["2025-12-31",256.4594,259.6953,254.2161,254.2359,617600.0],["2026-01-02",254.1466,264.0329,254.1466,262.5242,1443200.0],["2026-01-05",262.6433,275.6266,261.343,273.7605,1214900.0],["2026-01-06",272.8175,282.3366,272.6388,277.7706,1014700.0],["2026-01-07",274.5148,276.8177,271.6363,273.0259,737100.0],["2026-01-08",274.634,280.6194,273.552,275.5174,750200.0],["2026-01-09",277.4232,278.7533,274.6935,274.8027,610600.0],["2026-01-12",274.6836,275.0608,269.7206,274.5446,719000.0],["2026-01-13",274.3957,275.9045,270.8422,271.9341,441600.0],["2026-01-14",271.1499,276.4107,270.7628,272.1128,941600.0],["2026-01-15",272.6686,283.4979,267.2192,281.8502,976900.0],["2026-01-16",280.3514,280.9866,269.5618,271.2591,885500.0],["2026-01-20",269.3037,277.5125,265.909,266.0182,1537100.0],["2026-01-21",268.1721,269.5518,263.2091,268.6684,1255500.0],["2026-01-22",268.8471,272.6885,263.0403,264.3208,1096100.0],["2026-01-23",263.09,267.1994,262.0478,264.5293,1268500.0],["2026-01-26",262.8915,267.1001,259.5365,261.6805,1707800.0],["2026-01-27",218.3533,221.3509,204.6851,206.3924,10459200.0],["2026-01-28",205.2211,206.4519,189.9747,192.5753,8300200.0],["2026-01-29",194.5208,196.3174,191.7912,195.2156,3255300.0],["2026-01-30",193.3297,196.0395,190.9772,193.7565,3220400.0],["2026-02-02",187.4138,190.9673,184.6246,185.8157,2819800.0],["2026-02-03",185.6568,191.9798,185.5675,191.5926,2541800.0],["2026-02-04",188.6247,194.8881,188.595,190.6497,2104100.0],["2026-02-05",190.3519,194.7491,188.4064,192.1187,2019800.0],["2026-02-06",187.8307,195.295,187.8307,192.5058,1986400.0],["2026-02-09",191.5529,193.7565,187.2748,188.0887,2228200.0],["2026-02-10",188.1682,190.1434,179.5523,179.9593,4244800.0],["2026-02-11",169.6958,181.5673,168.3557,174.1029,6919300.0],["2026-02-12",171.4229,180.4457,169.2392,177.5076,3327000.0],["2026-02-13",177.5175,183.1356,177.1006,182.7386,2740700.0],["2026-02-17",182.9173,186.2623,181.6467,183.622,1987700.0],["2026-02-18",183.9099,186.58,181.6964,185.7363,1415800.0],["2026-02-19",186.4708,190.6,182.3118,189.0913,1653800.0],["2026-02-20",189.1409,190.3916,186.1135,188.4262,1582500.0],["2026-02-23",187.4832,188.2178,179.4928,179.8203,1259800.0],["2026-02-24",179.1652,179.5523,171.9887,173.3485,2041800.0],["2026-02-25",176.4852,177.855,173.954,174.758,1894500.0],["2026-02-26",177.5274,186.0539,176.4356,185.4484,1925600.0],["2026-02-27",184.3168,190.5802,182.6989,189.131,2346200.0],["2026-03-02",187.0366,188.0986,180.6541,185.8951,1271600.0],["2026-03-03",183.1059,183.4831,175.4032,180.2372,1707300.0],["2026-03-04",179.9494,183.4533,179.1751,181.7559,1441900.0],["2026-03-05",179.8799,182.3316,176.5348,179.4134,1734100.0],["2026-03-06",180.1181,180.1181,176.8723,177.8252,1149900.0],["2026-03-09",176.6341,177.9443,172.5346,177.2098,1747200.0],["2026-03-10",178.3811,178.649,170.6884,172.3361,1405800.0],["2026-03-11",171.7207,173.3386,168.5245,169.6858,1379500.0],["2026-03-12",169.3781,169.6759,162.3902,162.4597,1810000.0],["2026-03-13",164.2265,167.9091,163.7798,164.2066,1274900.0],["2026-03-16",166.3507,171.8299,165.9338,168.7329,1410600.0],["2026-03-17",170.3013,171.8199,167.9885,169.5072,1111400.0],["2026-03-18",167.7503,171.145,166.3209,169.1598,1482700.0],["2026-03-19",169.4873,171.8001,164.2464,165.2191,1502200.0],["2026-03-20",163.7798,169.3285,161.9038,168.6436,3986100.0],["2026-03-23",171.0953,172.2964,165.2985,168.8818,1654100.0],["2026-03-24",167.9091,173.5372,166.3408,170.9564,2042200.0],["2026-03-25",172.7133,173.8746,168.0381,172.9515,1197600.0],["2026-03-26",171.949,173.9044,171.2343,173.8448,1198000.0],["2026-03-27",173.0916,174.189,166.7167,168.692,1682500.0],["2026-03-30",170.1087,170.1087,164.1128,165.6093,1766200.0],["2026-03-31",167.2155,173.8,166.7167,172.9819,1468100.0],["2026-04-01",173.1216,178.4191,171.6351,176.5335,1528900.0],["2026-04-02",176.0846,180.574,174.4285,177.4114,972900.0],["2026-04-06",177.9801,184.2653,177.1221,182.2201,2055800.0],["2026-04-07",201.5245,203.021,189.6027,196.686,5411500.0],["2026-04-08",199.0005,200.9958,195.2693,197.923,1985200.0],["2026-04-09",196.5862,199.9682,194.0821,196.8556,1319900.0],["2026-04-10",198.2423,199.3197,191.4383,191.6977,1371200.0],["2026-04-13",190.5504,197.9829,189.5727,197.7634,1424200.0],["2026-04-14",198.0428,201.315,195.0897,195.7482,1123400.0],["2026-04-15",196.267,198.2722,192.5457,197.9031,1294600.0],["2026-04-16",198.352,201.2751,195.7482,200.2875,1825300.0],["2026-04-17",201.325,205.0462,199.8585,204.6572,1896600.0],["2026-04-20",203.8091,210.0943,203.44,209.8449,1506700.0],["2026-04-21",221.1882,223.2134,215.9804,216.8484,3067200.0],["2026-04-22",218.7439,219.3425,213.3866,216.8883,1639400.0],["2026-04-23",217.9458,219.2827,212.2891,214.4441,1228300.0],["2026-04-24",213.626,214.893,211.1818,214.7234,1011700.0],["2026-04-27",214.494,224.1512,213.7457,223.0937,1348300.0],["2026-04-28",224.4704,233.6587,224.4704,229.1793,2945000.0],["2026-04-29",216.6788,243.9744,213.3965,242.5478,4028000.0],["2026-04-30",242.3682,246.2391,235.7338,235.8835,2164800.0],["2026-05-01",237.2004,237.5695,230.576,233.0801,1493300.0],["2026-05-04",233.6188,237.8289,233.1599,237.3999,1058600.0],["2026-05-05",237.37,242.1288,237.0408,238.9662,1183400.0],["2026-05-06",240.742,251.1874,240.5026,245.7502,1544800.0],["2026-05-07",245.2015,247.7255,239.0859,246.5383,1178500.0],["2026-05-08",249.4116,274.3228,246.9174,274.3128,3151900.0],["2026-05-11",271.4396,283.6308,269.3246,273.6145,2485000.0],["2026-05-12",273.1655,296.7599,271.3199,294.6548,2904400.0],["2026-05-13",297.6378,307.7739,291.3826,304.1325,3077800.0],["2026-05-14",302.0673,305.2698,297.3884,300.6407,2036800.0],["2026-05-15",301.2892,310.2081,294.3056,304.4018,1975700.0],["2026-05-18",299.8326,305.8384,292.6695,305.2798,1744700.0],["2026-05-19",304.0626,312.4528,301.379,309.819,1720300.0],["2026-05-20",313.7598,314.917,303.3343,303.3842,1593900.0],["2026-05-21",302.9752,305.9282,299.2939,302.9652,939300.0],["2026-05-22",304.322,308.4822,301.2892,307.2252,677900.0],["2026-05-26",304.8807,305.7387,299.6032,300.9799,698100.0],["2026-05-27",303.923,306.9758,301.3291,305.5491,724900.0],["2026-05-28",305.589,308.981,303.2845,307.9734,576600.0],["2026-05-29",308.4024,308.5121,302.2968,304.7011,1575200.0],["2026-06-01",317.8002,332.5255,315.2562,327.5372,1954600.0],["2026-06-02",324.3847,327.5373,317.3812,320.1248,919700.0],["2026-06-03",320.444,331.478,320.444,326.7691,1125100.0],["2026-06-04",335.4885,351.0518,332.7649,348.9767,1892200.0],["2026-06-05",348.0189,351.0518,341.9033,349.256,1739400.0],["2026-06-08",344.8165,355.172,343.1105,355.1421,1117700.0],["2026-06-09",356.4889,364.3604,354.4637,362.3252,1436000.0],["2026-06-10",363.4824,368.4707,358.7336,363.6021,960800.0],["2026-06-11",367.9818,371.8228,363.5024,367.8222,1097700.0],["2026-06-12",369.8674,378.6068,364.6497,378.3274,980000.0],["2026-06-15",373.1596,379.8937,362.9338,379.365,1784600.0],["2026-06-16",379.5645,379.9635,367.8222,368.6203,1697100.0],["2026-06-17",366.8645,367.4232,358.604,361.1479,1420200.0],["2026-06-18",362.6743,369.0194,356.5787,359.8011,3571100.0],["2026-06-22",362.3751,369.0892,355.5412,359.871,1705900.0],["2026-06-23",361.0482,365.1285,357.8856,358.2847,1568500.0],["2026-06-24",361.0781,364.7694,352.229,360.7888,1663000.0],["2026-06-25",357.7061,378.7564,357.7061,375.115,1151100.0],["2026-06-26",374.33,385.49,372.61,383.84,1704900.0],["2026-06-29",381.38,390.02,377.54,388.9,1231100.0],["2026-06-30",389.36,398.8,385.84,397.22,1548500.0],["2026-07-01",395.67,414.82,391.97,409.42,1689300.0],["2026-07-02",412.22,415.0,391.64,396.75,1398900.0],["2026-07-06",398,400,388.1025,392.86,1349451.440734],["2026-07-07",395.15,400,391.82,394.62,831101.041948],["2026-07-08",396.2,405.05,393.34,396.29,1182052.08947],["2026-07-09",394.96,403.41,390.97,397.76,1225965.52063],["2026-07-10",398.66,398.66,390.46,392.22,1788275.422257],["2026-07-13",399.71,409.37,396.52,406,1156618.773303],["2026-07-14",410,412.67,403.81,406.77,967014.534994],["2026-07-15",401.825,412.33,394.4625,407.78,1565842.667708],["2026-07-16",424.54,428.8818,385.22,386.48,2277902.515617],["2026-07-17",387.5,401.37,385.785,400,2047816.711457],["2026-07-20",400.32,406.5399,396.435,398.2,1052751.095828],["2026-07-21",399.42,407.34,396.505,404.34,724916.625773],["2026-07-22",400.68,404.61,394.86,397.6,689720.761977],["2026-07-23",394.5,397.4,389.21,394.5,1182598.238621],["2026-07-24",395.49,399.61,387.41,389.32,740260.774582],["2026-07-27",390.58,391.41,376.51,381.15,1361812.50714],["2026-07-28",378.68,389.24,371.5,388.71,2247818.072761],["2026-07-29",388.2,395.3,355.8113,365.41,4110280.118613],["2026-07-30",363.77,376.45,357.38,366.66,2368145.574575],["2026-07-31",371.69,372.15,362.86,363.86,1454509.283251],["2026-08-03",365,374.52,360.76,374.5,1394254.830696],["2026-08-04",374.62,374.66,360.18,362.16,1552084.983119],["2026-08-05",362.8,367.92,353.69,363.82,1492414.14812],["2026-08-06",366.46,369.99,355.71,367.24,1371387.585051],["2026-08-07",364,385.66,363.775,385,1404988.238474],["2026-08-10",385,393.475,384.9,389.85,560405.14981],["2026-08-11",386.51,389.53,371.96,372.82,732935.514003],["2026-08-12",371.98,389.48,370.38,388.83,1258127.61269],["2026-08-13",390.27,392.5767,382.51,384.97,754131.072603],["2026-08-14",384,389.7,380.085,389.05,761081.072925],["2026-08-17",386.52,387.085,380.06,384.31,756551.799982],["2026-08-18",384,392.525,381.69,382,741195.103645],["2026-08-19",385,387.61,371.5,378.02,1141302.780631],["2026-08-20",374.29,387.79,374.29,380.73,1316615.87177],["2026-08-21",381.69,387.98,378.625,378.88,1143584.688761],["2026-08-24",380.49,389.85,379.27,386.61,1454997.543692],["2026-08-25",388.99,390,380.95,389.71,954777.141282],["2026-08-26",390,403.15,386.55,391.06,908148.339482],["2026-08-27",386.67,397,386.45,392.63,899265.395012],["2026-08-28",392.71,397.3271,385.22,385.54,746549.230816],["2026-08-31",385.36,388.49,382.11,383.23,1020620.333667],["2026-09-01",387.68,398.32,386.32,394.88,1059656.797821],["2026-09-02",395.67,408.295,395,400.97,1138235.732423],["2026-09-03",401.96,413.495,397.87,406.52,778833.380772],["2026-09-04",404.34,409.06,398.59,401.54,783089.748997],["2026-09-08",395.55,409.31,393.675,403.09,755394.093413],["2026-09-09",416.84,419.97,386.83,400.02,972736.10296],["2026-09-10",402.84,413.34,400.09,400.73,922238.213815],["2026-09-11",404.76,410.985,401.17,409.8,684065.16774],["2026-09-14",409.01,415.77,406.89,407.02,708815.354166]]}