{"t":"JBHT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-11-22",1.0625,1.0913,1.0625,1.0625,5736000.0],["1983-11-23",1.0769,1.1056,1.0769,1.0769,2424000.0],["1983-11-25",1.12,1.1343,1.12,1.12,741600.0],["1983-11-28",1.0769,1.0769,1.0482,1.0482,1251600.0],["1983-11-29",1.0769,1.0913,1.0769,1.0769,1209600.0],["1983-11-30",1.0769,1.1056,1.0769,1.0769,632400.0],["1983-12-01",1.0769,1.1056,1.0769,1.0769,422400.0],["1983-12-02",1.0769,1.1056,1.0625,1.0625,985200.0],["1983-12-05",1.0625,1.0913,1.0482,1.0482,229200.0],["1983-12-06",1.0482,1.0625,1.0338,1.0338,220800.0],["1983-12-07",1.0338,1.0769,1.0338,1.0338,85200.0],["1983-12-08",1.0482,1.0769,1.0482,1.0482,264000.0],["1983-12-09",1.0482,1.0769,1.0482,1.0482,246000.0],["1983-12-12",1.0482,1.0769,1.0482,1.0482,164400.0],["1983-12-13",1.0625,1.0913,1.0625,1.0625,687600.0],["1983-12-14",1.0625,1.0913,1.0625,1.0625,164400.0],["1983-12-15",1.0625,1.0913,1.0625,1.0625,81600.0],["1983-12-16",1.0625,1.0913,1.0625,1.0625,135600.0],["1983-12-19",1.0625,1.0913,1.0625,1.0625,150000.0],["1983-12-20",1.0769,1.1056,1.0769,1.0769,126000.0],["1983-12-21",1.0769,1.1056,1.0769,1.0769,362400.0],["1983-12-22",1.0769,1.0913,1.0769,1.0769,24000.0],["1983-12-23",1.0913,1.1056,1.0913,1.0913,130800.0],["1983-12-27",1.1056,1.1343,1.1056,1.1056,338400.0],["1983-12-28",1.1056,1.1343,1.1056,1.1056,54000.0],["1983-12-29",1.1056,1.1343,1.0769,1.0769,58800.0],["1983-12-30",1.0913,1.1343,1.0913,1.0913,205200.0],["1984-01-03",1.1056,1.1343,1.1056,1.1056,18000.0],["1984-01-04",1.1056,1.12,1.0913,1.0913,352800.0],["1984-01-05",1.1056,1.1343,1.1056,1.1056,499200.0],["1984-01-06",1.1487,1.1774,1.1487,1.1487,218400.0],["1984-01-09",1.1487,1.1774,1.1343,1.1343,22800.0],["1984-01-10",1.1487,1.1918,1.1487,1.1487,26400.0],["1984-01-11",1.1487,1.1918,1.1487,1.1487,99600.0],["1984-01-12",1.1487,1.1918,1.1487,1.1487,67200.0],["1984-01-13",1.1487,1.2061,1.1487,1.1487,446400.0],["1984-01-16",1.1631,1.2061,1.1631,1.1631,328800.0],["1984-01-17",1.2061,1.2492,1.2061,1.2061,637200.0],["1984-01-18",1.2205,1.2492,1.2205,1.2205,73200.0],["1984-01-19",1.2205,1.2636,1.2205,1.2205,397200.0],["1984-01-20",1.2205,1.2636,1.2205,1.2205,356400.0],["1984-01-23",1.2205,1.2636,1.2205,1.2205,318000.0],["1984-01-24",1.2205,1.2348,1.1774,1.1774,615600.0],["1984-01-25",1.1774,1.2348,1.1774,1.1774,176400.0],["1984-01-26",1.1774,1.2348,1.1774,1.1774,183600.0],["1984-01-27",1.1774,1.1918,1.1487,1.1487,352800.0],["1984-01-30",1.1056,1.1056,1.0769,1.0769,79200.0],["1984-01-31",1.0769,1.1056,1.0625,1.0625,92400.0],["1984-02-01",1.0625,1.0913,1.0625,1.0625,434400.0],["1984-02-02",1.0625,1.0913,1.0625,1.0625,9600.0],["1984-02-03",1.0625,1.0913,1.0625,1.0625,46800.0],["1984-02-06",1.0625,1.0913,1.0625,1.0625,140400.0],["1984-02-07",1.0625,1.0769,1.0195,1.0195,166800.0],["1984-02-08",1.0195,1.0625,1.0195,1.0195,4800.0],["1984-02-09",1.0195,1.0625,1.0195,1.0195,584400.0],["1984-02-10",1.0338,1.0625,1.0338,1.0338,386400.0],["1984-02-13",1.0338,1.0482,1.0195,1.0195,62400.0],["1984-02-14",1.0195,1.0482,1.0195,1.0195,45600.0],["1984-02-15",1.0195,1.0482,1.0195,1.0195,54000.0],["1984-02-16",1.0338,1.0625,1.0338,1.0338,200400.0],["1984-02-17",1.0482,1.0625,1.0482,1.0482,7200.0],["1984-02-21",1.0482,1.0625,1.0338,1.0338,2400.0],["1984-02-22",1.0338,1.0913,1.0338,1.0338,128400.0],["1984-02-23",1.0338,1.0913,1.0338,1.0338,2400.0],["1984-02-24",1.0338,1.0913,1.0338,1.0338,140400.0],["1984-02-27",1.0338,1.0769,1.0338,1.0338,79200.0],["1984-02-28",1.0338,1.0769,1.0338,1.0338,130800.0],["1984-02-29",1.0338,1.0769,1.0338,1.0338,8400.0],["1984-03-01",1.0338,1.0769,1.0338,1.0338,2400.0],["1984-03-02",1.0338,1.0338,1.0338,1.0338,0.0],["1984-03-05",1.0338,1.0625,1.0338,1.0338,8400.0],["1984-03-06",1.0338,1.0482,1.0051,1.0051,21600.0],["1984-03-07",1.0051,1.0338,0.9907,0.9907,224400.0],["1984-03-08",0.9907,1.0195,0.9907,0.9907,273600.0],["1984-03-09",0.9907,1.0338,0.9907,0.9907,15600.0],["1984-03-12",0.9907,1.0338,0.9907,0.9907,63600.0],["1984-03-13",1.0051,1.0338,1.0051,1.0051,9600.0],["1984-03-14",1.0051,1.0338,1.0051,1.0051,31200.0],["1984-03-15",1.0051,1.0338,1.0051,1.0051,32400.0],["1984-03-16",1.0051,1.0338,1.0051,1.0051,26400.0],["1984-03-19",1.0051,1.0338,0.9907,0.9907,327600.0],["1984-03-20",0.9907,1.0338,0.9907,0.9907,18000.0],["1984-03-21",0.9907,1.0338,0.9907,0.9907,10800.0],["1984-03-22",0.9907,1.0195,0.9907,0.9907,9600.0],["1984-03-23",0.9907,0.9907,0.9907,0.9907,0.0],["1984-03-26",0.9907,1.0338,0.9764,0.9764,642000.0],["1984-03-27",0.9907,1.0195,0.9907,0.9907,16800.0],["1984-03-28",0.9907,1.0195,0.9907,0.9907,234000.0],["1984-03-29",0.9907,1.0338,0.9907,0.9907,20400.0],["1984-03-30",0.9907,1.0338,0.9907,0.9907,10800.0],["1984-04-02",0.9907,1.0338,0.9907,0.9907,25200.0],["1984-04-03",0.9907,1.0338,0.9907,0.9907,34800.0],["1984-04-04",0.9907,1.0338,0.9907,0.9907,7200.0],["1984-04-05",0.9907,1.0338,0.9907,0.9907,66000.0],["1984-04-06",0.9907,1.0338,0.9907,0.9907,136800.0],["1984-04-09",0.9907,1.0338,0.9907,0.9907,2400.0],["1984-04-10",0.9907,1.0338,0.9907,0.9907,7200.0],["1984-04-11",0.9907,1.0195,0.9764,0.9764,12000.0],["1984-04-12",0.9764,1.0195,0.9764,0.9764,38400.0],["1984-04-13",0.9764,1.0195,0.9764,0.9764,36000.0],["1984-04-16",0.9764,1.0195,0.9764,0.9764,28800.0],["1984-04-17",0.9907,1.0195,0.9907,0.9907,36000.0],["1984-04-18",0.9907,1.0195,0.9764,0.9764,170400.0],["1984-04-19",0.9764,1.0051,0.9764,0.9764,25200.0],["1984-04-23",0.9764,1.0051,0.9764,0.9764,142800.0],["1984-04-24",0.9907,1.0338,0.9907,0.9907,78000.0],["1984-04-25",1.0051,1.0482,1.0051,1.0051,658800.0],["1984-04-26",1.0338,1.0625,1.0338,1.0338,37200.0],["1984-04-27",1.0338,1.0625,1.0338,1.0338,625200.0],["1984-04-30",1.0338,1.0482,1.0338,1.0338,753600.0],["1984-05-01",1.0338,1.0482,1.0338,1.0338,8400.0],["1984-05-02",1.0338,1.0625,1.0338,1.0338,8400.0],["1984-05-03",1.0338,1.0625,1.0338,1.0338,8400.0],["1984-05-04",1.0338,1.0625,1.0338,1.0338,3600.0],["1984-05-07",1.0338,1.0338,1.0338,1.0338,0.0],["1984-05-08",1.0338,1.0625,1.0195,1.0195,139200.0],["1984-05-09",1.0338,1.0769,1.0338,1.0338,19200.0],["1984-05-10",1.0338,1.0769,1.0338,1.0338,49200.0],["1984-05-11",1.0338,1.0769,1.0338,1.0338,30000.0],["1984-05-14",1.0338,1.0338,1.0338,1.0338,0.0],["1984-05-15",1.0338,1.0625,1.0195,1.0195,37200.0],["1984-05-16",1.0338,1.0625,1.0338,1.0338,54000.0],["1984-05-17",1.0338,1.0625,1.0195,1.0195,36000.0],["1984-05-18",1.0195,1.0625,1.0195,1.0195,10800.0],["1984-05-21",1.0195,1.0625,1.0195,1.0195,133200.0],["1984-05-22",1.0195,1.0625,1.0195,1.0195,22800.0],["1984-05-23",1.0195,1.0195,1.0195,1.0195,0.0],["1984-05-24",1.0195,1.0482,1.0195,1.0195,28800.0],["1984-05-25",1.0195,1.0482,1.0051,1.0051,234000.0],["1984-05-29",1.0051,1.0482,0.9907,0.9907,165600.0],["1984-05-30",0.9907,1.0338,0.9907,0.9907,48000.0],["1984-05-31",0.9907,1.0338,0.9907,0.9907,7200.0],["1984-06-01",0.9907,1.0338,0.9907,0.9907,42000.0],["1984-06-04",0.9907,1.0338,0.9907,0.9907,18000.0],["1984-06-05",0.9907,1.0338,0.9907,0.9907,13200.0],["1984-06-06",0.9907,1.0338,0.9907,0.9907,10800.0],["1984-06-07",0.9907,1.0338,0.9907,0.9907,18000.0],["1984-06-08",0.9907,1.0338,0.9907,0.9907,13200.0],["1984-06-11",0.9907,1.0338,0.9907,0.9907,30000.0],["1984-06-12",0.9907,1.0338,0.9907,0.9907,81600.0],["1984-06-13",0.9907,1.0338,0.9907,0.9907,3600.0],["1984-06-14",0.9907,1.0338,0.9764,0.9764,82800.0],["1984-06-15",0.9764,1.0338,0.9764,0.9764,6000.0],["1984-06-18",0.9764,1.0195,0.9764,0.9764,198000.0],["1984-06-19",0.9764,1.0195,0.9764,0.9764,2400.0],["1984-06-20",0.9764,1.0195,0.9764,0.9764,6000.0],["1984-06-21",0.9764,0.9764,0.9764,0.9764,0.0],["1984-06-22",0.9764,1.0195,0.962,0.962,15600.0],["1984-06-25",0.962,1.0195,0.962,0.962,20400.0],["1984-06-26",0.9764,1.0195,0.9764,0.9764,9600.0],["1984-06-27",0.9764,1.0195,0.9764,0.9764,12000.0],["1984-06-28",0.9764,1.0195,0.962,0.962,373200.0],["1984-06-29",0.9764,1.0338,0.9764,0.9764,21600.0],["1984-07-02",0.9764,1.0338,0.9764,0.9764,6000.0],["1984-07-03",0.9764,1.0338,0.9764,0.9764,133200.0],["1984-07-05",0.9764,1.0338,0.9764,0.9764,7200.0],["1984-07-06",0.9764,1.0338,0.9764,0.9764,1200.0],["1984-07-09",0.9764,1.0338,0.9764,0.9764,3600.0],["1984-07-10",0.9764,1.0338,0.9764,0.9764,39600.0],["1984-07-11",0.9764,0.9764,0.9764,0.9764,74400.0],["1984-07-12",0.9764,0.9764,0.9764,0.9764,0.0],["1984-07-13",0.9764,0.9764,0.9764,0.9764,18000.0],["1984-07-16",0.9836,1.0338,0.9836,1.0338,962400.0],["1984-07-17",1.0338,1.0338,0.9764,1.0338,397200.0],["1984-07-18",1.0338,1.0338,1.0338,1.0338,0.0],["1984-07-19",1.0338,1.0338,1.0338,1.0338,0.0],["1984-07-20",0.9764,0.9764,0.9764,0.9764,4800.0],["1984-07-23",0.9764,0.9764,0.9764,0.9764,12000.0],["1984-07-24",0.9764,0.9764,0.9764,0.9764,3600.0],["1984-07-25",0.9764,0.9764,0.9764,0.9764,0.0],["1984-07-26",0.9549,0.9549,0.9477,0.9549,240000.0],["1984-07-27",0.9764,0.9836,0.9764,0.9836,14400.0],["1984-07-30",0.9836,1.0051,0.9764,1.0051,13200.0],["1984-07-31",1.0051,1.0051,1.0051,1.0051,0.0],["1984-08-01",0.9764,0.9764,0.9764,0.9764,12000.0],["1984-08-02",0.9764,1.0051,0.962,0.962,61200.0],["1984-08-03",0.962,1.0051,0.962,1.0051,432000.0],["1984-08-06",1.0051,1.0195,0.9764,0.9764,57600.0],["1984-08-07",0.9836,1.0195,0.9836,1.0195,169200.0],["1984-08-08",1.0195,1.0625,0.9907,1.0338,2821200.0],["1984-08-09",1.0338,1.0625,1.0195,1.0195,2400.0],["1984-08-10",1.0482,1.0625,1.0482,1.0625,218400.0],["1984-08-13",1.0625,1.0913,1.0554,1.0554,39600.0],["1984-08-14",1.0482,1.0482,1.0482,1.0482,2400.0],["1984-08-15",1.0482,1.0913,1.0482,1.0913,3600.0],["1984-08-16",1.0769,1.0769,1.0625,1.0625,13200.0],["1984-08-17",1.0625,1.0913,1.0338,1.0482,892800.0],["1984-08-20",1.0913,1.0913,1.0913,1.0913,2400.0],["1984-08-21",1.0482,1.0482,1.0482,1.0482,3600.0],["1984-08-22",1.0913,1.0913,1.0913,1.0913,74400.0],["1984-08-23",1.0913,1.1056,1.0625,1.0913,16800.0],["1984-08-24",1.0913,1.1056,1.0625,1.0625,3600.0],["1984-08-27",1.1056,1.1056,1.1056,1.1056,1200.0],["1984-08-28",1.1056,1.1056,1.1056,1.1056,0.0],["1984-08-29",1.1056,1.1056,1.1056,1.1056,3600.0],["1984-08-30",1.0913,1.0913,1.0625,1.0625,28800.0],["1984-08-31",1.0841,1.0841,1.0841,1.0841,2400.0],["1984-09-04",1.0625,1.0625,1.0625,1.0625,1200.0],["1984-09-05",1.0625,1.0769,1.0625,1.0769,180000.0],["1984-09-06",1.0769,1.0769,1.0769,1.0769,0.0],["1984-09-07",1.0769,1.0769,1.0625,1.0625,12000.0],["1984-09-10",1.0841,1.1056,1.0841,1.0841,10800.0],["1984-09-11",1.0841,1.0841,1.0841,1.0841,0.0],["1984-09-12",1.0841,1.1056,1.0625,1.1056,2400.0],["1984-09-13",1.1056,1.1056,1.0625,1.0625,3600.0],["1984-09-14",1.0625,1.1056,1.0625,1.0913,69600.0],["1984-09-17",1.0913,1.1343,1.0913,1.1128,48000.0],["1984-09-18",1.1487,1.1918,1.1487,1.1918,1153200.0],["1984-09-19",1.1918,1.2061,1.1487,1.2061,10800.0],["1984-09-20",1.1702,1.1702,1.1343,1.1487,1022400.0],["1984-09-21",1.1487,1.1559,1.1487,1.1559,541200.0],["1984-09-24",1.1559,1.1918,1.1487,1.1918,14400.0],["1984-09-25",1.1774,1.1774,1.1487,1.1631,31200.0],["1984-09-26",1.1631,1.1631,1.1631,1.1631,0.0],["1984-09-27",1.1631,1.1631,1.1559,1.1631,2400.0],["1984-09-28",1.1631,1.1631,1.1056,1.1487,43200.0],["1984-10-01",1.1487,1.1487,1.0769,1.0769,188400.0],["1984-10-02",1.0913,1.1343,1.0913,1.1343,63600.0],["1984-10-03",1.0769,1.0769,1.0769,1.0769,73200.0],["1984-10-04",1.0769,1.0769,1.0769,1.0769,0.0],["1984-10-05",1.0769,1.0769,1.0769,1.0769,0.0],["1984-10-08",1.0769,1.0769,1.0769,1.0769,1200.0],["1984-10-09",1.0769,1.0913,1.0482,1.0913,15600.0],["1984-10-10",1.0913,1.0913,1.0913,1.0913,0.0],["1984-10-11",1.0913,1.1056,1.0769,1.0769,2400.0],["1984-10-12",1.0482,1.0482,1.0482,1.0482,2400.0],["1984-10-15",1.0625,1.1056,1.0625,1.1056,19200.0],["1984-10-16",1.1056,1.12,1.1056,1.1056,96000.0],["1984-10-17",1.1056,1.12,1.0913,1.12,5323200.0],["1984-10-18",1.12,1.1343,1.1128,1.12,602400.0],["1984-10-19",1.12,1.1487,1.1128,1.1272,380400.0],["1984-10-22",1.1272,1.1272,1.1272,1.1272,0.0],["1984-10-23",1.1272,1.1631,1.12,1.1631,3600.0],["1984-10-24",1.1559,1.1559,1.12,1.12,206400.0],["1984-10-25",1.12,1.12,1.12,1.12,15600.0],["1984-10-26",1.12,1.12,1.12,1.12,2400.0],["1984-10-29",1.12,1.1631,1.12,1.1631,44400.0],["1984-10-30",1.1631,1.1774,1.1487,1.1774,104400.0],["1984-10-31",1.1774,1.1774,1.1343,1.1487,51600.0],["1984-11-01",1.1774,1.1774,1.1774,1.1774,1200.0],["1984-11-02",1.1487,1.1487,1.1343,1.1343,64800.0],["1984-11-05",1.1774,1.1774,1.1774,1.1774,13200.0],["1984-11-06",1.1343,1.1343,1.1343,1.1343,1200.0],["1984-11-07",1.1343,1.1774,1.1343,1.1774,2400.0],["1984-11-08",1.1343,1.1343,1.1343,1.1343,12000.0],["1984-11-09",1.1487,1.1918,1.1487,1.1918,148800.0],["1984-11-12",1.1559,1.1559,1.1559,1.1559,6000.0],["1984-11-13",1.1559,1.1559,1.1559,1.1559,7200.0],["1984-11-14",1.1559,1.1559,1.1559,1.1559,1200.0],["1984-11-15",1.1918,1.1918,1.1918,1.1918,2400.0],["1984-11-16",1.1918,1.1918,1.1918,1.1918,0.0],["1984-11-19",1.1774,1.1774,1.1702,1.1774,9600.0],["1984-11-20",1.1702,1.1702,1.1631,1.1631,153600.0],["1984-11-21",1.1631,1.1774,1.1487,1.1487,80400.0],["1984-11-23",1.1487,1.1774,1.1487,1.1774,13200.0],["1984-11-26",1.1631,1.1631,1.1415,1.1631,67200.0],["1984-11-27",1.1631,1.1774,1.1487,1.1774,836400.0],["1984-11-28",1.1774,1.1774,1.1487,1.1487,396000.0],["1984-11-29",1.1487,1.1774,1.1487,1.1487,672000.0],["1984-11-30",1.1487,1.1487,1.1487,1.1487,64800.0],["1984-12-03",1.1487,1.1487,1.1487,1.1487,12000.0],["1984-12-04",1.1631,1.1631,1.1631,1.1631,15600.0],["1984-12-05",1.1631,1.1631,1.1487,1.1487,64800.0],["1984-12-06",1.1487,1.1631,1.1487,1.1487,84000.0],["1984-12-07",1.1487,1.1487,1.1487,1.1487,20400.0],["1984-12-10",1.1487,1.1631,1.1487,1.1631,90000.0],["1984-12-11",1.1631,1.1631,1.1631,1.1631,0.0],["1984-12-12",1.1631,1.1631,1.1487,1.1631,169200.0],["1984-12-13",1.1631,1.1631,1.1631,1.1631,0.0],["1984-12-14",1.1631,1.1631,1.1487,1.1631,278400.0],["1984-12-17",1.1631,1.1631,1.1487,1.1487,26400.0],["1984-12-18",1.1487,1.1631,1.1487,1.1631,166800.0],["1984-12-19",1.1631,1.1774,1.1487,1.1774,100800.0],["1984-12-20",1.1774,1.1774,1.1487,1.1774,12000.0],["1984-12-21",1.1774,1.1774,1.1631,1.1631,2400.0],["1984-12-24",1.1487,1.1487,1.1487,1.1487,22800.0],["1984-12-26",1.1487,1.1487,1.1487,1.1487,10800.0],["1984-12-27",1.1774,1.1774,1.1774,1.1774,4800.0],["1984-12-28",1.1774,1.1774,1.1487,1.1487,7200.0],["1984-12-31",1.1487,1.1774,1.1487,1.1631,87600.0],["1985-01-02",1.1631,1.1774,1.1559,1.1774,127200.0],["1985-01-03",1.1774,1.1774,1.1487,1.1774,10800.0],["1985-01-04",1.1774,1.1774,1.1631,1.1774,166800.0],["1985-01-07",1.1774,1.1774,1.1487,1.1487,50400.0],["1985-01-08",1.1631,1.1774,1.1631,1.1631,24000.0],["1985-01-09",1.1774,1.2061,1.1774,1.1918,116400.0],["1985-01-10",1.1918,1.2061,1.1631,1.1631,31200.0],["1985-01-11",1.1631,1.2061,1.1631,1.2061,205200.0],["1985-01-14",1.2061,1.2061,1.1774,1.1774,18000.0],["1985-01-15",1.1774,1.2061,1.1702,1.1846,96000.0],["1985-01-16",1.1846,1.2061,1.1702,1.2061,75600.0],["1985-01-17",1.2061,1.2061,1.2061,1.2061,15600.0],["1985-01-18",1.2061,1.2205,1.1918,1.2205,456000.0],["1985-01-21",1.2205,1.2636,1.1918,1.2492,656400.0],["1985-01-22",1.2492,1.3066,1.2492,1.2779,315600.0],["1985-01-23",1.2779,1.3784,1.2636,1.3641,320400.0],["1985-01-24",1.3784,1.4646,1.3784,1.4646,235200.0],["1985-01-25",1.4646,1.4933,1.4215,1.4933,112800.0],["1985-01-28",1.4789,1.4789,1.4215,1.4502,67200.0],["1985-01-29",1.4359,1.4359,1.4071,1.4359,81600.0],["1985-01-30",1.4359,1.4646,1.4071,1.4646,79200.0],["1985-01-31",1.4646,1.4646,1.4071,1.4646,118800.0],["1985-02-01",1.4646,1.4646,1.3784,1.4071,56400.0],["1985-02-04",1.4071,1.4071,1.3928,1.4071,27600.0],["1985-02-05",1.4071,1.4215,1.3928,1.4215,132000.0],["1985-02-06",1.4215,1.4359,1.4071,1.4359,61200.0],["1985-02-07",1.4359,1.4502,1.4071,1.4071,54000.0],["1985-02-08",1.4071,1.4502,1.4071,1.4502,75600.0],["1985-02-11",1.4502,1.4789,1.4215,1.4646,145200.0],["1985-02-12",1.4646,1.4789,1.4359,1.4502,94800.0],["1985-02-13",1.4502,1.4789,1.4502,1.4502,84000.0],["1985-02-14",1.522,1.5938,1.522,1.5364,6039600.0],["1985-02-15",1.5364,1.5651,1.522,1.5364,553200.0],["1985-02-19",1.5364,1.5651,1.522,1.522,138000.0],["1985-02-20",1.522,1.5507,1.522,1.5507,60000.0],["1985-02-21",1.5507,1.5795,1.522,1.5364,804000.0],["1985-02-22",1.5364,1.5795,1.5364,1.5795,877200.0],["1985-02-25",1.5795,1.5938,1.5507,1.5795,338400.0],["1985-02-26",1.5795,1.5938,1.5651,1.5795,402000.0],["1985-02-27",1.5795,1.5938,1.5651,1.5651,12000.0],["1985-02-28",1.5651,1.6082,1.5651,1.5651,87600.0],["1985-03-01",1.5795,1.6225,1.5795,1.5938,122400.0],["1985-03-04",1.5938,1.6225,1.5938,1.6225,200400.0],["1985-03-05",1.6225,1.6225,1.5938,1.6225,58800.0],["1985-03-06",1.6225,1.6225,1.5795,1.5795,159600.0],["1985-03-07",1.5795,1.6082,1.5795,1.5795,108000.0],["1985-03-08",1.5795,1.6082,1.5795,1.6082,34800.0],["1985-03-11",1.6082,1.6082,1.5651,1.5795,166800.0],["1985-03-12",1.5795,1.5938,1.5651,1.5651,150000.0],["1985-03-13",1.5651,1.5938,1.5507,1.5579,409200.0],["1985-03-14",1.5651,1.5938,1.5651,1.5651,43200.0],["1985-03-15",1.5651,1.5938,1.5651,1.5938,93600.0],["1985-03-18",1.5938,1.5938,1.5507,1.5651,177600.0],["1985-03-19",1.5651,1.5795,1.522,1.5364,171600.0],["1985-03-20",1.5364,1.5795,1.522,1.5579,267600.0],["1985-03-21",1.5579,1.5795,1.5507,1.5795,726000.0],["1985-03-22",1.5795,1.5795,1.5507,1.5795,316800.0],["1985-03-25",1.5795,1.5795,1.5795,1.5795,6000.0],["1985-03-26",1.5795,1.5795,1.5507,1.5795,145200.0],["1985-03-27",1.5795,1.5795,1.5507,1.5507,109200.0],["1985-03-28",1.5507,1.5795,1.5507,1.5507,136800.0],["1985-03-29",1.5507,1.5795,1.5507,1.5579,33600.0],["1985-04-01",1.5579,1.5795,1.5507,1.5795,49200.0],["1985-04-02",1.5507,1.5507,1.5507,1.5507,12000.0],["1985-04-03",1.5507,1.5795,1.5364,1.5795,200400.0],["1985-04-04",1.5795,1.5795,1.5364,1.5364,105600.0],["1985-04-08",1.5364,1.5795,1.5364,1.5795,79200.0],["1985-04-09",1.5795,1.5795,1.5364,1.5795,45600.0],["1985-04-10",1.5795,1.5795,1.5364,1.5795,121200.0],["1985-04-11",1.5795,1.5938,1.5507,1.5938,891600.0],["1985-04-12",1.5938,1.6082,1.5507,1.5795,585600.0],["1985-04-15",1.6082,1.6082,1.6082,1.6082,31200.0],["1985-04-16",1.6082,1.6082,1.5364,1.5364,178800.0],["1985-04-17",1.5364,1.5795,1.5292,1.5795,160800.0],["1985-04-18",1.5795,1.5795,1.5364,1.5651,85200.0],["1985-04-19",1.5507,1.5507,1.5364,1.5507,225600.0],["1985-04-22",1.5507,1.5651,1.522,1.5436,75600.0],["1985-04-23",1.5436,1.5507,1.5077,1.5507,169200.0],["1985-04-24",1.5507,1.5507,1.522,1.522,13200.0],["1985-04-25",1.522,1.5507,1.5077,1.5507,19200.0],["1985-04-26",1.5077,1.5077,1.5077,1.5077,22800.0],["1985-04-29",1.5077,1.5077,1.5077,1.5077,20400.0],["1985-04-30",1.5077,1.5077,1.5077,1.5077,10800.0],["1985-05-01",1.5077,1.5077,1.5077,1.5077,69600.0],["1985-05-02",1.5077,1.5077,1.5077,1.5077,32400.0],["1985-05-03",1.5077,1.5364,1.5077,1.5364,103200.0],["1985-05-06",1.5364,1.5507,1.5077,1.5507,16800.0],["1985-05-07",1.5507,1.5507,1.5077,1.5077,70800.0],["1985-05-08",1.5077,1.5507,1.5077,1.5077,116400.0],["1985-05-09",1.5077,1.522,1.5077,1.5077,204000.0],["1985-05-10",1.5077,1.5292,1.5077,1.5077,122400.0],["1985-05-13",1.5077,1.5507,1.5077,1.5507,129600.0],["1985-05-14",1.5507,1.5507,1.522,1.522,111600.0],["1985-05-15",1.522,1.5364,1.5077,1.5077,16800.0],["1985-05-16",1.5077,1.5507,1.5077,1.5507,541200.0],["1985-05-17",1.5507,1.5507,1.5005,1.5436,459600.0],["1985-05-20",1.5436,1.5507,1.4933,1.522,4554000.0],["1985-05-21",1.522,1.5507,1.5077,1.5077,60000.0],["1985-05-22",1.5077,1.5364,1.4933,1.4933,597600.0],["1985-05-23",1.4933,1.522,1.4933,1.4933,84000.0],["1985-05-24",1.4933,1.522,1.4933,1.522,366000.0],["1985-05-28",1.4933,1.4933,1.4933,1.4933,2400.0],["1985-05-29",1.4933,1.522,1.4789,1.4789,42000.0],["1985-05-30",1.4789,1.4933,1.4502,1.4502,276000.0],["1985-05-31",1.4502,1.4933,1.4071,1.4287,1482000.0],["1985-06-03",1.4287,1.4359,1.4071,1.4071,64800.0],["1985-06-04",1.4071,1.4502,1.4071,1.4502,142800.0],["1985-06-05",1.4502,1.4502,1.4215,1.4215,90000.0],["1985-06-06",1.4215,1.4502,1.3928,1.4071,2686800.0],["1985-06-07",1.4071,1.4502,1.3928,1.3928,220800.0],["1985-06-10",1.3928,1.4359,1.3928,1.4215,88800.0],["1985-06-11",1.4215,1.4502,1.3641,1.3641,2864400.0],["1985-06-12",1.3784,1.4215,1.3784,1.3784,61200.0],["1985-06-13",1.3784,1.4215,1.3784,1.3784,3600.0],["1985-06-14",1.3784,1.4215,1.3784,1.4215,4800.0],["1985-06-17",1.4215,1.4215,1.3641,1.3641,10800.0],["1985-06-18",1.3641,1.3856,1.3497,1.3713,54000.0],["1985-06-19",1.3713,1.3928,1.3497,1.3784,140400.0],["1985-06-20",1.3784,1.3928,1.321,1.321,1042800.0],["1985-06-21",1.3784,1.3784,1.3784,1.3784,3600.0],["1985-06-24",1.3641,1.3641,1.3354,1.3354,48000.0],["1985-06-25",1.3497,1.3784,1.3497,1.3784,70800.0],["1985-06-26",1.3784,1.4071,1.3497,1.4071,855600.0],["1985-06-27",1.3928,1.3928,1.3784,1.3928,18000.0],["1985-06-28",1.3928,1.4215,1.3641,1.3641,96000.0],["1985-07-01",1.4215,1.4646,1.4215,1.4359,171600.0],["1985-07-02",1.4359,1.4646,1.4359,1.4574,534000.0],["1985-07-03",1.4574,1.4789,1.4359,1.443,901200.0],["1985-07-05",1.443,1.4789,1.4359,1.4359,256800.0],["1985-07-08",1.4359,1.4789,1.4359,1.4789,348000.0],["1985-07-09",1.4789,1.4789,1.4359,1.4789,259200.0],["1985-07-10",1.4502,1.4502,1.4502,1.4502,10800.0],["1985-07-11",1.4502,1.4789,1.4359,1.4359,20400.0],["1985-07-12",1.4359,1.4933,1.4359,1.4359,9600.0],["1985-07-15",1.4359,1.4933,1.4359,1.4933,421200.0],["1985-07-16",1.4789,1.4789,1.4359,1.4359,104400.0],["1985-07-17",1.4359,1.4646,1.4071,1.4359,1651200.0],["1985-07-18",1.4359,1.4359,1.4,1.4359,1113600.0],["1985-07-19",1.4359,1.4359,1.4071,1.4359,270000.0],["1985-07-22",1.4359,1.4359,1.4071,1.4071,133200.0],["1985-07-23",1.4071,1.4071,1.3928,1.3928,4800.0],["1985-07-24",1.4215,1.4359,1.4215,1.4215,31200.0],["1985-07-25",1.4215,1.4215,1.3928,1.4215,262800.0],["1985-07-26",1.4215,1.4359,1.3928,1.4359,651600.0],["1985-07-29",1.4359,1.4359,1.4215,1.4215,52800.0],["1985-07-30",1.4215,1.4359,1.3928,1.4215,512400.0],["1985-07-31",1.4215,1.4359,1.4071,1.4071,138000.0],["1985-08-01",1.4071,1.4502,1.4071,1.4071,127200.0],["1985-08-02",1.4071,1.4502,1.4071,1.4502,147600.0],["1985-08-05",1.4502,1.4502,1.4359,1.4359,9600.0],["1985-08-06",1.4359,1.4359,1.3928,1.3928,421200.0],["1985-08-07",1.3928,1.4359,1.3928,1.4071,158400.0],["1985-08-08",1.3928,1.3928,1.3928,1.3928,63600.0],["1985-08-09",1.4215,1.4215,1.4215,1.4215,4800.0],["1985-08-12",1.3928,1.3928,1.3928,1.3928,24000.0],["1985-08-13",1.4215,1.4215,1.4215,1.4215,10800.0],["1985-08-14",1.4071,1.4071,1.3641,1.3641,403200.0],["1985-08-15",1.3641,1.4071,1.3641,1.3641,90000.0],["1985-08-16",1.3641,1.4071,1.3641,1.3784,135600.0],["1985-08-19",1.3497,1.3497,1.3497,1.3497,1200.0],["1985-08-20",1.3497,1.3928,1.3497,1.3497,57600.0],["1985-08-21",1.3497,1.3641,1.3066,1.3066,91200.0],["1985-08-22",1.3066,1.3497,1.3066,1.3066,22800.0],["1985-08-23",1.3066,1.3497,1.2995,1.321,1444800.0],["1985-08-26",1.321,1.321,1.3066,1.3066,8400.0],["1985-08-27",1.3066,1.3497,1.3066,1.3497,76800.0],["1985-08-28",1.3497,1.3497,1.321,1.3497,1226400.0],["1985-08-29",1.3497,1.3497,1.3354,1.3354,579600.0],["1985-08-30",1.3354,1.3497,1.3354,1.3497,68400.0],["1985-09-03",1.321,1.321,1.321,1.321,18000.0],["1985-09-04",1.321,1.3497,1.321,1.3497,13200.0],["1985-09-05",1.3497,1.3497,1.321,1.321,165600.0],["1985-09-06",1.321,1.3569,1.321,1.321,129600.0],["1985-09-09",1.321,1.3497,1.321,1.321,247200.0],["1985-09-10",1.3354,1.3784,1.3354,1.3641,105600.0],["1985-09-11",1.3354,1.3354,1.3354,1.3354,36000.0],["1985-09-12",1.321,1.321,1.321,1.321,3600.0],["1985-09-13",1.321,1.3784,1.321,1.3497,44400.0],["1985-09-16",1.3497,1.3784,1.321,1.321,15600.0],["1985-09-17",1.321,1.321,1.2779,1.321,84000.0],["1985-09-18",1.2779,1.2779,1.2636,1.2779,139200.0],["1985-09-19",1.2779,1.2779,1.2348,1.2779,3583200.0],["1985-09-20",1.2779,1.3066,1.2492,1.2492,62400.0],["1985-09-23",1.2923,1.2923,1.2923,1.2923,1200.0],["1985-09-24",1.2923,1.2923,1.2492,1.2779,88800.0],["1985-09-25",1.2492,1.2492,1.2348,1.2492,74400.0],["1985-09-26",1.2492,1.2492,1.2492,1.2492,0.0],["1985-09-30",1.2492,1.2923,1.2348,1.2923,169200.0],["1985-10-01",1.2923,1.2923,1.2779,1.2923,81600.0],["1985-10-02",1.2923,1.321,1.2779,1.321,18000.0],["1985-10-03",1.321,1.321,1.321,1.321,19200.0],["1985-10-04",1.321,1.321,1.2779,1.2779,75600.0],["1985-10-07",1.2779,1.3066,1.2779,1.3066,50400.0],["1985-10-08",1.3066,1.3066,1.2636,1.2636,43200.0],["1985-10-09",1.2636,1.2636,1.2636,1.2636,1200.0],["1985-10-10",1.2636,1.3066,1.2492,1.2923,61200.0],["1985-10-11",1.2636,1.2636,1.2492,1.2492,7200.0],["1985-10-14",1.2492,1.2923,1.2492,1.2492,7200.0],["1985-10-15",1.2492,1.2923,1.2348,1.2923,4779600.0],["1985-10-16",1.2923,1.3354,1.2636,1.3354,598800.0],["1985-10-17",1.3354,1.3354,1.3138,1.3354,56400.0],["1985-10-18",1.3354,1.3354,1.2923,1.2923,189600.0],["1985-10-21",1.3066,1.3497,1.3066,1.3066,56400.0],["1985-10-22",1.3066,1.3497,1.3066,1.3497,20400.0],["1985-10-23",1.3497,1.3784,1.321,1.3497,411600.0],["1985-10-24",1.3497,1.3928,1.3497,1.3497,48000.0],["1985-10-25",1.3784,1.4071,1.3784,1.3784,868800.0],["1985-10-28",1.3856,1.4071,1.3856,1.3928,475200.0],["1985-10-29",1.3928,1.4071,1.3641,1.3928,382800.0],["1985-10-30",1.3928,1.3928,1.3641,1.3928,10800.0],["1985-10-31",1.3928,1.3928,1.3641,1.3928,2392800.0],["1985-11-01",1.3928,1.4071,1.3497,1.4071,310800.0],["1985-11-04",1.3641,1.3641,1.3497,1.3497,4800.0],["1985-11-05",1.3497,1.4071,1.3497,1.4071,132000.0],["1985-11-06",1.4071,1.4071,1.4071,1.4071,31200.0],["1985-11-07",1.4071,1.4071,1.3784,1.3784,31200.0],["1985-11-08",1.3784,1.4359,1.3784,1.3784,9600.0],["1985-11-11",1.3784,1.4502,1.3784,1.4502,37200.0],["1985-11-12",1.4502,1.522,1.4359,1.4646,315600.0],["1985-11-13",1.4646,1.5005,1.4646,1.4646,4800.0],["1985-11-14",1.4646,1.4646,1.4646,1.4646,18000.0],["1985-11-15",1.5077,1.5077,1.5077,1.5077,2400.0],["1985-11-18",1.4646,1.4646,1.4646,1.4646,14400.0],["1985-11-19",1.4646,1.5077,1.4646,1.4646,87600.0],["1985-11-20",1.4646,1.5077,1.4646,1.4646,52800.0],["1985-11-21",1.4646,1.5077,1.4646,1.4646,104400.0],["1985-11-22",1.4646,1.5077,1.4646,1.5077,454800.0],["1985-11-25",1.4646,1.4646,1.4646,1.4646,7200.0],["1985-11-26",1.4789,1.5077,1.4789,1.5077,61200.0],["1985-11-27",1.5077,1.5507,1.4789,1.5507,370800.0],["1985-11-29",1.522,1.522,1.5077,1.522,13200.0],["1985-12-02",1.522,1.5507,1.522,1.522,16800.0],["1985-12-03",1.522,1.5651,1.522,1.522,37200.0],["1985-12-04",1.5795,1.5795,1.5795,1.5795,4800.0],["1985-12-05",1.5795,1.6082,1.5364,1.5651,277200.0],["1985-12-06",1.5651,1.6082,1.5651,1.6082,88800.0],["1985-12-09",1.6082,1.6082,1.5651,1.5938,57600.0],["1985-12-10",1.5938,1.6082,1.5651,1.5651,79200.0],["1985-12-11",1.5795,1.6369,1.5795,1.5795,56400.0],["1985-12-12",1.5795,1.68,1.5795,1.68,202800.0],["1985-12-13",1.68,1.68,1.6225,1.6656,571200.0],["1985-12-16",1.6656,1.6943,1.6512,1.6656,38400.0],["1985-12-17",1.6656,1.7087,1.6656,1.68,782400.0],["1985-12-18",1.68,1.7087,1.6512,1.6512,288000.0],["1985-12-19",1.6512,1.6656,1.6225,1.6225,163200.0],["1985-12-20",1.6225,1.6369,1.6082,1.6082,21600.0],["1985-12-23",1.6082,1.6225,1.5795,1.6225,12000.0],["1985-12-24",1.6225,1.6225,1.5795,1.6082,234000.0],["1985-12-26",1.6082,1.6082,1.5651,1.5866,1018800.0],["1985-12-27",1.6082,1.6082,1.6082,1.6082,8400.0],["1985-12-30",1.601,1.601,1.5795,1.5795,90000.0],["1985-12-31",1.5795,1.6082,1.5795,1.5795,246000.0],["1986-01-02",1.5795,1.6656,1.5795,1.6225,124800.0],["1986-01-03",1.6225,1.6369,1.6082,1.6369,109200.0],["1986-01-06",1.6369,1.6369,1.5795,1.5866,1168800.0],["1986-01-07",1.5866,1.6369,1.5795,1.5795,128400.0],["1986-01-08",1.5795,1.6225,1.5795,1.601,22800.0],["1986-01-09",1.601,1.6082,1.5795,1.5938,62400.0],["1986-01-10",1.5795,1.5795,1.5795,1.5795,21600.0],["1986-01-13",1.5795,1.5795,1.5651,1.5795,242400.0],["1986-01-14",1.5795,1.6082,1.5795,1.6082,126000.0],["1986-01-15",1.6082,1.6225,1.601,1.6082,104400.0],["1986-01-16",1.6082,1.6441,1.6082,1.6082,841200.0],["1986-01-17",1.6082,1.6656,1.6082,1.6512,421200.0],["1986-01-20",1.6512,1.6512,1.6082,1.6225,860400.0],["1986-01-21",1.6225,1.6512,1.6082,1.6082,27600.0],["1986-01-22",1.6082,1.6512,1.6082,1.6512,32400.0],["1986-01-23",1.6512,1.7374,1.6225,1.723,210000.0],["1986-01-24",1.723,1.8379,1.723,1.8092,328800.0],["1986-01-27",1.8092,1.8235,1.8092,1.8092,364800.0],["1986-01-28",1.8092,1.8379,1.7948,1.8092,448800.0],["1986-01-29",1.8092,1.8379,1.7948,1.7948,26400.0],["1986-01-30",1.7948,1.8379,1.7948,1.8379,182400.0],["1986-01-31",1.8379,1.8379,1.8092,1.8379,8400.0],["1986-02-03",1.8379,1.8379,1.7948,1.7948,33600.0],["1986-02-04",1.7948,1.8379,1.7805,1.7805,150000.0],["1986-02-05",1.7805,1.8235,1.7805,1.7805,469200.0],["1986-02-06",1.7805,1.7948,1.7661,1.7805,304800.0],["1986-02-07",1.7661,1.7661,1.7518,1.7661,912000.0],["1986-02-10",1.7661,1.7948,1.7518,1.7948,61200.0],["1986-02-11",1.7948,1.8379,1.7805,1.8379,229200.0],["1986-02-12",1.8379,1.8523,1.8092,1.8523,3600.0],["1986-02-13",1.8523,1.8523,1.8092,1.8379,223200.0],["1986-02-14",1.8379,1.8379,1.8092,1.8379,19200.0],["1986-02-18",1.8379,1.8379,1.7948,1.8379,18000.0],["1986-02-19",1.8379,1.8379,1.7948,1.8379,25200.0],["1986-02-20",1.8379,1.8379,1.7948,1.8379,38400.0],["1986-02-21",1.8379,1.8379,1.7948,1.8379,1843200.0],["1986-02-24",1.8379,1.8523,1.8092,1.8379,403200.0],["1986-02-25",1.8092,1.8092,1.7948,1.7948,3600.0],["1986-02-26",1.7948,1.7948,1.7948,1.7948,7200.0],["1986-02-27",1.7948,1.8235,1.7948,1.7948,28800.0],["1986-02-28",1.7948,1.8523,1.7948,1.8379,139200.0],["1986-03-03",1.8379,1.8523,1.8092,1.8523,295200.0],["1986-03-04",1.8523,1.8666,1.8235,1.8379,420000.0],["1986-03-05",1.8379,1.8666,1.8379,1.8666,7200.0],["1986-03-06",1.8666,1.9241,1.8379,1.9241,255600.0],["1986-03-07",1.9241,1.9241,1.881,1.9241,141600.0],["1986-03-10",1.9241,1.9241,1.881,1.9241,48000.0],["1986-03-11",1.9241,1.9671,1.9241,1.9671,504000.0],["1986-03-12",1.9671,2.0533,1.9241,2.0533,193200.0],["1986-03-13",2.0533,2.0533,2.0102,2.0533,64800.0],["1986-03-14",2.0533,2.082,2.0102,2.082,240000.0],["1986-03-17",2.082,2.082,2.0389,2.0389,98400.0],["1986-03-18",2.0389,2.082,2.0389,2.082,127200.0],["1986-03-19",2.082,2.082,2.0389,2.0389,15600.0],["1986-03-20",2.0389,2.0389,2.0389,2.0389,21600.0],["1986-03-21",2.0389,2.0676,2.0389,2.0676,42000.0],["1986-03-24",2.0533,2.0533,2.0246,2.0533,32400.0],["1986-03-25",2.0389,2.0389,2.0102,2.0102,20400.0],["1986-03-26",2.0102,2.0533,2.0102,2.0102,74400.0],["1986-03-27",2.0102,2.0389,2.0102,2.0389,271200.0],["1986-03-31",2.0389,2.0676,2.0102,2.0676,49200.0],["1986-04-01",2.0676,2.082,2.0389,2.0676,60000.0],["1986-04-02",2.0676,2.0964,2.0389,2.0389,26400.0],["1986-04-03",2.0389,2.0964,2.0389,2.082,66000.0],["1986-04-04",2.082,2.082,2.0389,2.082,36000.0],["1986-04-07",2.082,2.082,2.0389,2.0389,21600.0],["1986-04-08",2.0389,2.082,2.0389,2.082,30000.0],["1986-04-09",2.082,2.082,2.082,2.082,12000.0],["1986-04-10",2.082,2.1251,2.0676,2.1251,258000.0],["1986-04-11",2.1251,2.1682,2.0964,2.1251,39600.0],["1986-04-14",2.1251,2.1682,2.1251,2.1394,51600.0],["1986-04-15",2.1538,2.1969,2.1538,2.1538,121200.0],["1986-04-16",2.2112,2.3117,2.2112,2.283,303600.0],["1986-04-17",2.283,2.3261,2.283,2.283,469200.0],["1986-04-18",2.283,2.3117,2.283,2.3117,550800.0],["1986-04-21",2.3117,2.3117,2.283,2.283,45600.0],["1986-04-22",2.283,2.3117,2.283,2.283,42000.0],["1986-04-23",2.283,2.3117,2.283,2.3117,493200.0],["1986-04-24",2.3117,2.4984,2.283,2.4984,549600.0],["1986-04-25",2.4984,2.8717,2.484,2.6851,3162000.0],["1986-04-28",2.6851,2.7281,2.6851,2.6851,1208400.0],["1986-04-29",2.6851,2.7138,2.642,2.642,109200.0],["1986-04-30",2.642,2.642,2.1825,2.3261,612000.0],["1986-05-01",2.3261,2.5415,2.3117,2.484,508800.0],["1986-05-02",2.484,2.5128,2.4697,2.484,288000.0],["1986-05-05",2.484,2.5271,2.4697,2.4984,1270800.0],["1986-05-06",2.4984,2.5271,2.484,2.5271,292800.0],["1986-05-07",2.5271,2.5271,2.4697,2.4697,88800.0],["1986-05-08",2.4697,2.5271,2.4697,2.4697,25200.0],["1986-05-09",2.4697,2.5128,2.4697,2.4697,34800.0],["1986-05-12",2.4697,2.4984,2.4553,2.4553,85200.0],["1986-05-13",2.4553,2.484,2.4266,2.4697,27600.0],["1986-05-14",2.4697,2.4697,2.4266,2.4266,28800.0],["1986-05-15",2.4266,2.4697,2.4266,2.4266,24000.0],["1986-05-16",2.4266,2.4553,2.3979,2.4266,85200.0],["1986-05-19",2.4266,2.441,2.3979,2.441,12000.0],["1986-05-20",2.4266,2.4266,2.3835,2.4123,76800.0],["1986-05-21",2.4123,2.4266,2.3692,2.3692,61200.0],["1986-05-22",2.3764,2.4123,2.3764,2.3979,403200.0],["1986-05-23",2.3979,2.4194,2.3692,2.4123,159600.0],["1986-05-27",2.4123,2.5128,2.4123,2.5056,307200.0],["1986-05-28",2.5128,2.5702,2.5128,2.5702,296400.0],["1986-05-29",2.5702,2.7281,2.563,2.7138,354000.0],["1986-05-30",2.7138,2.8287,2.6994,2.7281,393600.0],["1986-06-02",2.7281,2.8287,2.7138,2.8143,482400.0],["1986-06-03",2.8143,2.8143,2.7712,2.7856,243600.0],["1986-06-04",2.7856,2.7999,2.6707,2.7138,152400.0],["1986-06-05",2.7138,2.7138,2.6564,2.7138,194400.0],["1986-06-06",2.7138,2.7712,2.6994,2.7569,283200.0],["1986-06-09",2.7569,2.7569,2.7138,2.7569,40800.0],["1986-06-10",2.7569,2.9651,2.7281,2.8861,447600.0],["1986-06-11",2.8861,2.9148,2.843,2.843,90000.0],["1986-06-12",2.843,2.8717,2.8287,2.8717,84000.0],["1986-06-13",2.8717,2.9004,2.8287,2.8861,327600.0],["1986-06-16",2.8861,2.8861,2.8574,2.8574,60000.0],["1986-06-17",2.8574,2.8861,2.8287,2.8717,49200.0],["1986-06-18",2.8717,2.8717,2.8287,2.8287,100800.0],["1986-06-19",2.8287,2.8574,2.8143,2.8143,105600.0],["1986-06-20",2.8143,2.8287,2.7281,2.7999,453600.0],["1986-06-23",2.7999,2.7999,2.7425,2.7999,54000.0],["1986-06-24",2.7999,2.8287,2.7569,2.8287,331200.0],["1986-06-25",2.8287,2.843,2.7999,2.843,254400.0],["1986-06-26",2.843,2.843,2.7999,2.7999,357600.0],["1986-06-27",2.7999,2.843,2.7999,2.7999,138000.0],["1986-06-30",2.7999,2.8287,2.7999,2.8287,27600.0],["1986-07-01",2.8287,2.8287,2.7856,2.8287,166800.0],["1986-07-02",2.8287,2.8717,2.7999,2.8717,150000.0],["1986-07-03",2.8717,2.9004,2.843,2.9004,268800.0],["1986-07-07",2.9004,2.9004,2.8287,2.8574,147600.0],["1986-07-08",2.8717,2.8717,2.642,2.7281,208200.0],["1986-07-09",2.7281,2.9292,2.642,2.9004,328200.0],["1986-07-10",2.9004,2.9004,2.7856,2.9004,249000.0],["1986-07-11",2.9004,2.9004,2.8143,2.9004,244800.0],["1986-07-14",2.9004,2.9004,2.8143,2.8717,343200.0],["1986-07-15",2.8717,2.8717,2.7856,2.8717,1413600.0],["1986-07-16",2.8717,2.8717,2.7856,2.8717,266400.0],["1986-07-17",2.8717,2.9004,2.8143,2.9004,789600.0],["1986-07-18",2.9004,3.0727,2.8143,3.0297,183600.0],["1986-07-21",3.0297,3.1015,2.9579,3.0728,132600.0],["1986-07-22",3.0728,3.2738,3.0153,3.2451,414600.0],["1986-07-23",3.2451,3.2738,3.1589,3.2738,155400.0],["1986-07-24",3.2738,3.2738,3.1876,3.2594,206400.0],["1986-07-25",3.2594,3.2738,3.1876,3.2163,132600.0],["1986-07-28",3.2163,3.2738,3.1589,3.2451,260400.0],["1986-07-29",3.2451,3.2451,3.1589,3.1589,86400.0],["1986-07-30",3.1589,3.1876,2.8717,2.9579,369600.0],["1986-07-31",2.9866,3.1302,2.9866,3.0728,98400.0],["1986-08-01",3.1015,3.4461,3.1015,3.1876,450000.0],["1986-08-04",3.1876,3.2738,3.044,3.1302,139800.0],["1986-08-05",3.1302,3.1302,2.9579,3.0728,126000.0],["1986-08-06",3.044,3.044,2.8143,2.9292,215400.0],["1986-08-07",2.9292,3.2451,2.8717,3.0728,410400.0],["1986-08-08",3.0728,3.1302,3.044,3.1302,18600.0],["1986-08-11",3.1302,3.1302,2.9866,2.9866,121800.0],["1986-08-12",2.9866,3.1015,2.9866,2.9866,40800.0],["1986-08-13",3.0153,3.1015,3.0153,3.0153,89400.0],["1986-08-14",3.0153,3.1015,2.9866,3.1015,158400.0],["1986-08-15",3.1015,3.1015,3.0153,3.1015,10800.0],["1986-08-18",3.0728,3.0728,3.0153,3.0153,25200.0],["1986-08-19",3.0153,3.1015,3.0153,3.1015,330000.0],["1986-08-20",3.1015,3.1589,3.0153,3.1589,94800.0],["1986-08-21",3.1589,3.1589,3.044,3.1589,161400.0],["1986-08-22",3.1589,3.1589,3.044,3.1589,38400.0],["1986-08-25",3.1589,3.1589,3.044,3.0728,67200.0],["1986-08-26",3.0728,3.1589,3.0728,3.1302,117000.0],["1986-08-27",3.1302,3.1589,3.044,3.0584,233400.0],["1986-08-28",3.044,3.044,2.9004,2.9004,58800.0],["1986-08-29",2.9004,2.9579,2.843,2.9292,47400.0],["1986-09-02",2.9292,2.9292,2.843,2.9148,54000.0],["1986-09-03",2.9148,2.9292,2.8717,2.9292,52800.0],["1986-09-04",2.9292,2.9292,2.8143,2.8717,120600.0],["1986-09-05",2.8717,2.9292,2.8143,2.843,54000.0],["1986-09-08",2.843,2.9292,2.8143,2.8143,66000.0],["1986-09-09",2.8143,2.9004,2.8143,2.9004,85200.0],["1986-09-10",2.8143,2.8143,2.6994,2.6994,92400.0],["1986-09-11",2.6994,2.6994,2.4697,2.5558,183600.0],["1986-09-12",2.5558,2.5558,2.2974,2.5558,171000.0],["1986-09-15",2.5558,2.5558,2.4697,2.5558,1229400.0],["1986-09-16",2.5558,2.5558,2.441,2.5271,54000.0],["1986-09-17",2.5271,2.5271,2.4123,2.4697,618600.0],["1986-09-18",2.4697,2.7281,2.4123,2.6707,1052400.0],["1986-09-19",2.6707,2.7281,2.6707,2.7281,76200.0],["1986-09-22",2.6994,2.6994,2.6133,2.6133,441600.0],["1986-09-23",2.6133,2.7281,2.6133,2.7281,214800.0],["1986-09-24",2.7281,2.7569,2.6851,2.7569,75000.0],["1986-09-25",2.7569,2.7569,2.642,2.642,55200.0],["1986-09-26",2.642,2.7569,2.642,2.7569,96600.0],["1986-09-29",2.7569,2.9435,2.6707,2.9004,360600.0],["1986-09-30",2.9004,3.1015,2.9004,3.0871,169200.0],["1986-10-01",3.0871,3.4174,3.044,3.1589,552000.0],["1986-10-02",3.1589,3.1876,3.1015,3.1015,76200.0],["1986-10-03",3.1015,3.1589,2.9579,2.9866,66000.0],["1986-10-06",2.9866,3.0728,2.9579,3.0728,375000.0],["1986-10-07",3.0727,3.0727,2.9579,2.9579,3600.0],["1986-10-08",2.9579,3.0153,2.9292,3.0153,89400.0],["1986-10-09",3.0153,3.044,2.9579,3.044,21000.0],["1986-10-10",3.044,3.044,2.9579,2.9579,21600.0],["1986-10-13",2.9579,3.044,2.9579,2.9866,46800.0],["1986-10-14",2.9866,3.0728,2.9579,3.0728,306600.0],["1986-10-15",3.0728,3.0728,3.0153,3.0728,22200.0],["1986-10-16",3.0727,3.1302,3.0153,3.1015,525600.0],["1986-10-17",3.1015,3.1302,3.001,3.0297,1438800.0],["1986-10-20",3.0297,3.1015,3.0153,3.0728,18600.0],["1986-10-21",3.0727,3.1015,3.0153,3.1015,606000.0],["1986-10-22",3.1015,3.1015,3.044,3.1015,99600.0],["1986-10-23",3.1015,3.1015,3.044,3.1015,21000.0],["1986-10-24",3.1015,3.1015,3.044,3.1015,22800.0],["1986-10-27",3.1015,3.1015,3.044,3.0728,189600.0],["1986-10-28",3.0727,3.1015,3.044,3.1015,196800.0],["1986-10-29",3.1015,3.1015,3.044,3.1015,275400.0],["1986-10-30",3.1015,3.1589,3.0727,3.1158,635400.0],["1986-10-31",3.1158,3.1589,2.9866,2.9866,393600.0],["1986-11-03",2.9866,3.1302,2.9579,3.1015,327600.0],["1986-11-04",3.0728,3.0728,2.9866,2.9866,73800.0],["1986-11-05",2.9866,3.1015,2.9866,2.9866,40800.0],["1986-11-06",2.9866,3.1015,2.9866,3.044,17400.0],["1986-11-07",3.044,3.044,2.9866,3.044,31200.0],["1986-11-10",3.044,3.044,2.9579,3.0153,25200.0],["1986-11-11",3.0153,3.044,2.9579,2.9579,19200.0],["1986-11-12",2.9579,3.0153,2.9292,3.0153,10800.0],["1986-11-13",3.0153,3.0153,2.9292,2.9292,7200.0],["1986-11-14",2.9292,2.9866,2.8143,2.9004,84600.0],["1986-11-17",2.9004,2.9004,2.8143,2.9004,54000.0],["1986-11-18",2.9004,2.9292,2.8143,2.8143,72000.0],["1986-11-19",2.8143,2.9292,2.8143,2.8143,204000.0],["1986-11-20",2.8143,2.9292,2.8143,2.9004,133800.0],["1986-11-21",2.9004,2.9004,2.8143,2.8143,37800.0],["1986-11-24",2.8143,2.9004,2.8143,2.8143,115200.0],["1986-11-25",2.8143,2.9004,2.8143,2.8143,134400.0],["1986-11-26",2.843,2.9004,2.843,2.8574,102000.0],["1986-11-28",2.8574,2.9004,2.8143,2.9004,31200.0],["1986-12-01",2.8717,2.8717,2.7856,2.8717,236400.0],["1986-12-02",2.8717,2.9292,2.8143,2.8717,469200.0],["1986-12-03",2.8717,2.9292,2.8717,2.8717,1133400.0],["1986-12-04",2.8717,2.9292,2.8717,2.9292,263400.0],["1986-12-05",2.9292,2.9292,2.8717,2.8717,69000.0],["1986-12-08",2.8717,2.9292,2.843,2.8861,188400.0],["1986-12-09",2.8861,2.9292,2.843,2.843,1206000.0],["1986-12-10",2.843,2.9292,2.843,2.8717,922800.0],["1986-12-11",2.8717,2.9004,2.843,2.843,64800.0],["1986-12-12",2.843,2.9004,2.843,2.8574,144000.0],["1986-12-15",2.8574,2.8717,2.843,2.843,127200.0],["1986-12-16",2.843,2.9004,2.8143,2.8574,155400.0],["1986-12-17",2.8574,2.9004,2.8143,2.9004,173400.0],["1986-12-18",2.9004,2.9004,2.8143,2.8717,467400.0],["1986-12-19",2.8717,2.9004,2.8143,2.9004,220200.0],["1986-12-22",2.9004,2.9292,2.843,2.9292,555000.0],["1986-12-23",2.9292,2.9292,2.843,2.9292,874200.0],["1986-12-24",2.9292,2.9292,2.843,2.9004,183600.0],["1986-12-26",2.8717,2.8717,2.8717,2.8717,168000.0],["1986-12-29",2.8717,2.9292,2.843,2.9292,398400.0],["1986-12-30",2.9292,2.9579,2.843,2.9435,125400.0],["1986-12-31",2.9435,2.9579,2.8717,2.9579,53400.0],["1987-01-02",2.9579,3.3312,2.9292,3.2163,497400.0],["1987-01-05",3.2163,3.3025,3.1589,3.2451,381600.0],["1987-01-06",3.2451,3.3025,3.1876,3.2163,786600.0],["1987-01-07",3.2163,3.3886,3.2163,3.3312,260400.0],["1987-01-08",3.3312,3.3312,3.2738,3.3312,644400.0],["1987-01-09",3.3312,3.3312,3.1876,3.2738,429600.0],["1987-01-12",3.2738,3.2738,3.1876,3.2738,910800.0],["1987-01-13",3.2738,3.2738,3.1876,3.2451,264600.0],["1987-01-14",3.2451,3.2451,3.1589,3.2451,58800.0],["1987-01-15",3.2451,3.3886,3.1589,3.3886,1258200.0],["1987-01-16",3.3886,3.3886,3.2163,3.2451,282000.0],["1987-01-19",3.2451,3.3312,3.2163,3.2738,59400.0],["1987-01-20",3.2738,3.2738,3.1302,3.2163,310200.0],["1987-01-21",3.2163,3.2451,3.1302,3.2163,846000.0],["1987-01-22",3.2163,3.2451,3.0728,3.1302,319200.0],["1987-01-23",3.1302,3.1589,3.044,3.044,142200.0],["1987-01-26",3.044,3.1302,3.0153,3.1015,90600.0],["1987-01-27",3.1015,3.1015,2.9579,3.1015,427800.0],["1987-01-28",3.1015,3.1015,2.9292,3.0153,754800.0],["1987-01-29",3.0153,3.1015,2.9292,3.044,556800.0],["1987-01-30",3.044,3.044,2.9292,3.044,438000.0],["1987-02-02",3.044,3.044,2.9292,2.9292,336600.0],["1987-02-03",2.9338,3.4227,2.905,3.394,1200600.0],["1987-02-04",3.394,3.4227,3.2789,3.2789,703800.0],["1987-02-05",3.2789,3.4515,3.2789,3.4227,734400.0],["1987-02-06",3.4227,3.4227,3.3364,3.394,328200.0],["1987-02-09",3.394,3.394,3.3077,3.394,63600.0],["1987-02-10",3.394,3.394,3.2789,3.2789,73200.0],["1987-02-11",3.2789,3.2789,3.1351,3.2502,255000.0],["1987-02-12",3.2502,3.3077,3.1926,3.2789,126600.0],["1987-02-13",3.2789,3.3077,3.1926,3.2502,615600.0],["1987-02-17",3.1926,3.1926,3.1351,3.1926,250200.0],["1987-02-18",3.1926,3.3652,3.1926,3.3652,283800.0],["1987-02-19",3.3652,3.4803,3.3077,3.394,493800.0],["1987-02-20",3.394,3.4803,3.3652,3.4227,630600.0],["1987-02-23",3.4227,3.4515,3.3077,3.3077,93000.0],["1987-02-24",3.3077,3.3652,3.2789,3.3652,126600.0],["1987-02-25",3.3652,3.3652,3.3077,3.3652,219000.0],["1987-02-26",3.3652,3.3652,3.2502,3.2789,106200.0],["1987-02-27",3.2789,3.3364,3.1926,3.2214,344400.0],["1987-03-02",3.2214,3.2789,3.1351,3.1639,389400.0],["1987-03-03",3.1639,3.2214,3.1639,3.1926,111000.0],["1987-03-04",3.1926,3.2214,3.1639,3.1639,219000.0],["1987-03-05",3.1639,3.2789,3.1639,3.2789,181200.0],["1987-03-06",3.2789,3.3077,3.2214,3.2214,117000.0],["1987-03-09",3.2214,3.3077,3.1639,3.1926,234600.0],["1987-03-10",3.1926,3.2502,3.1351,3.1926,18600.0],["1987-03-11",3.1926,3.2502,3.1926,3.1926,103200.0],["1987-03-12",3.1926,3.2789,3.1926,3.1926,98400.0],["1987-03-13",3.1926,3.2789,3.1926,3.1926,174600.0],["1987-03-16",3.1926,3.509,3.1926,3.4803,537600.0],["1987-03-17",3.4803,3.509,3.3652,3.3652,135600.0],["1987-03-18",3.3652,3.6241,3.3652,3.5378,378000.0],["1987-03-19",3.5378,3.7966,3.5378,3.5378,392400.0],["1987-03-20",3.5378,3.6528,3.5378,3.6528,342000.0],["1987-03-23",3.6528,3.6528,3.5953,3.6528,105000.0],["1987-03-24",3.6528,3.6528,3.5378,3.5953,85800.0],["1987-03-25",3.5378,3.5378,3.3652,3.3652,145200.0],["1987-03-26",3.3652,3.4515,3.3652,3.3652,58800.0],["1987-03-27",3.3652,3.4515,3.3364,3.3364,152400.0],["1987-03-30",3.3364,3.3364,3.2214,3.2214,329400.0],["1987-03-31",3.2214,3.3077,3.2214,3.2214,591000.0],["1987-04-01",3.2214,3.2789,3.1926,3.2214,57600.0],["1987-04-02",3.2214,3.2789,2.8906,3.0776,2208600.0],["1987-04-03",3.0776,3.1351,3.0488,3.0776,1222200.0],["1987-04-06",3.0776,3.1639,3.0776,3.1639,1128000.0],["1987-04-07",3.1639,3.1926,3.0776,3.1351,157200.0],["1987-04-08",3.1351,3.1926,3.1351,3.1351,126000.0],["1987-04-09",3.1351,3.2214,3.1351,3.1639,64800.0],["1987-04-10",3.1639,3.1926,3.0776,3.092,556200.0],["1987-04-13",3.092,3.1639,3.0201,3.0201,113400.0],["1987-04-14",3.0201,3.1063,2.9625,3.0488,386400.0],["1987-04-15",3.0488,3.0776,3.0201,3.0776,61800.0],["1987-04-16",3.0776,3.1063,3.0201,3.0488,1072200.0],["1987-04-20",3.0488,3.1063,2.9338,2.9625,1445400.0],["1987-04-21",2.9625,2.9913,2.718,2.8331,1349400.0],["1987-04-22",2.8331,2.8475,2.6461,2.7612,4123800.0],["1987-04-23",2.7612,2.79,2.7037,2.7468,528000.0],["1987-04-24",2.7468,2.7612,2.6749,2.6749,243600.0],["1987-04-27",2.6749,2.7037,2.6174,2.7037,448200.0],["1987-04-28",2.7037,2.8187,2.6749,2.79,693000.0],["1987-04-29",2.8187,2.905,2.8187,2.905,118200.0],["1987-04-30",2.905,2.9625,2.8475,2.9338,277200.0],["1987-05-01",2.9338,2.9338,2.8762,2.8762,51600.0],["1987-05-04",2.8809,2.9385,2.8809,2.8809,33000.0],["1987-05-05",2.8809,2.9673,2.8809,2.9385,159600.0],["1987-05-06",2.9385,3.0537,2.9097,2.9673,123000.0],["1987-05-07",2.9673,2.9961,2.9673,2.9961,765000.0],["1987-05-08",2.9961,3.0249,2.9673,3.0249,297000.0],["1987-05-11",3.0249,3.1113,3.0249,3.0537,511800.0],["1987-05-12",3.0537,3.0825,3.0249,3.0537,151800.0],["1987-05-13",3.0537,3.0825,2.9961,2.9961,28200.0],["1987-05-14",2.9961,3.0537,2.8809,2.8809,125400.0],["1987-05-15",2.8809,2.9097,2.8232,2.852,95400.0],["1987-05-18",2.8232,2.8232,2.7368,2.7368,77400.0],["1987-05-19",2.7368,2.7944,2.5351,2.6504,357600.0],["1987-05-20",2.6504,2.7368,2.5928,2.7368,227400.0],["1987-05-21",2.7368,2.7656,2.5928,2.6504,208800.0],["1987-05-22",2.6504,2.6504,2.3911,2.4487,351000.0],["1987-05-26",2.4487,2.5352,2.4487,2.4775,172200.0],["1987-05-27",2.4775,2.5352,2.4199,2.5352,235800.0],["1987-05-28",2.5352,2.564,2.5063,2.564,94800.0],["1987-05-29",2.564,2.564,2.5352,2.564,208200.0],["1987-06-01",2.564,2.5928,2.5352,2.5352,56400.0],["1987-06-02",2.5351,2.5928,2.5351,2.5928,156600.0],["1987-06-03",2.5928,2.7368,2.5928,2.6792,188400.0],["1987-06-04",2.6792,2.7368,2.5928,2.6504,232200.0],["1987-06-05",2.6504,2.6792,2.6216,2.6504,93600.0],["1987-06-08",2.6504,2.6792,2.6216,2.6216,72600.0],["1987-06-09",2.6504,2.7368,2.6504,2.6936,878400.0],["1987-06-10",2.6936,2.7944,2.6792,2.7368,306000.0],["1987-06-11",2.7368,2.7944,2.7368,2.7656,162000.0],["1987-06-12",2.7656,2.852,2.7368,2.852,526800.0],["1987-06-15",2.852,2.8809,2.7944,2.852,37800.0],["1987-06-16",2.852,2.852,2.7512,2.7944,2464800.0],["1987-06-17",2.7944,2.852,2.7944,2.852,352200.0],["1987-06-18",2.852,2.852,2.7944,2.7944,607800.0],["1987-06-19",2.7944,2.8232,2.7368,2.7368,2513400.0],["1987-06-22",2.7368,2.7944,2.7368,2.7944,937800.0],["1987-06-23",2.7944,2.7944,2.7368,2.7368,504600.0],["1987-06-24",2.7368,2.7944,2.7368,2.7656,220200.0],["1987-06-25",2.7656,2.7656,2.7368,2.7656,136200.0],["1987-06-26",2.7656,2.7656,2.7368,2.7368,240600.0],["1987-06-29",2.7368,2.7656,2.7368,2.7656,102600.0],["1987-06-30",2.7656,2.7656,2.7368,2.7368,179400.0],["1987-07-01",2.7368,2.7656,2.708,2.708,253200.0],["1987-07-02",2.708,2.7368,2.6792,2.708,43200.0],["1987-07-06",2.708,2.7224,2.6216,2.6504,282600.0],["1987-07-07",2.6504,2.6504,2.5928,2.5928,384000.0],["1987-07-08",2.5928,2.6216,2.5063,2.5063,804600.0],["1987-07-09",2.5063,2.5928,2.5063,2.564,306000.0],["1987-07-10",2.564,2.6216,2.5352,2.564,162600.0],["1987-07-13",2.564,2.6216,2.564,2.564,155400.0],["1987-07-14",2.564,2.7224,2.564,2.6504,248400.0],["1987-07-15",2.6504,2.8232,2.6504,2.7656,265800.0],["1987-07-16",2.7656,2.8232,2.7656,2.7944,2176800.0],["1987-07-17",2.7944,2.8232,2.7656,2.7656,231000.0],["1987-07-20",2.7656,2.8232,2.7656,2.7944,181800.0],["1987-07-21",2.7944,2.852,2.7944,2.7944,690000.0],["1987-07-22",2.7944,2.852,2.7656,2.8232,2544600.0],["1987-07-23",2.8232,2.852,2.7944,2.852,233400.0],["1987-07-24",2.852,2.852,2.7656,2.78,204600.0],["1987-07-27",2.78,2.7944,2.7656,2.7656,934200.0],["1987-07-28",2.7656,2.7944,2.6792,2.7368,187200.0],["1987-07-29",2.7368,2.7368,2.6504,2.6504,174000.0],["1987-07-30",2.6504,2.8232,2.6504,2.7656,248400.0],["1987-07-31",2.7656,2.7944,2.7656,2.7944,921000.0],["1987-08-03",2.7944,2.7944,2.7656,2.7656,286200.0],["1987-08-04",2.7702,2.7991,2.7702,2.7702,296400.0],["1987-08-05",2.7702,2.7991,2.7125,2.7702,447600.0],["1987-08-06",2.7702,2.7991,2.7414,2.7991,175200.0],["1987-08-07",2.7991,2.7991,2.7702,2.7702,45600.0],["1987-08-10",2.7702,2.7991,2.7702,2.7991,490800.0],["1987-08-11",2.7991,2.7991,2.7414,2.7702,36600.0],["1987-08-12",2.7702,2.7702,2.7125,2.7702,282000.0],["1987-08-13",2.7702,2.7991,2.7414,2.7702,498000.0],["1987-08-14",2.7702,2.7991,2.7702,2.7847,84000.0],["1987-08-17",2.7847,2.7991,2.7702,2.7702,476400.0],["1987-08-18",2.7702,2.7991,2.7414,2.7414,324000.0],["1987-08-19",2.7414,2.7702,2.6548,2.6548,601200.0],["1987-08-20",2.6548,2.6837,2.5394,2.6548,942000.0],["1987-08-21",2.6548,2.6837,2.5971,2.6837,275400.0],["1987-08-24",2.6837,2.7125,2.6548,2.6548,1394400.0],["1987-08-25",2.6548,2.7125,2.5971,2.626,673200.0],["1987-08-26",2.626,2.6548,2.5971,2.626,322800.0],["1987-08-27",2.626,2.6548,2.5971,2.5971,39600.0],["1987-08-28",2.5971,2.6548,2.5971,2.6115,165000.0],["1987-08-31",2.6115,2.6548,2.5682,2.6115,128400.0],["1987-09-01",2.6115,2.626,2.5682,2.5971,222600.0],["1987-09-02",2.5971,2.5971,2.5394,2.5682,51600.0],["1987-09-03",2.5682,2.5971,2.5394,2.5971,12600.0],["1987-09-04",2.5971,2.5971,2.5394,2.5394,234600.0],["1987-09-08",2.5394,2.5971,2.5394,2.5971,445800.0],["1987-09-09",2.5971,2.5971,2.5394,2.5682,1046400.0],["1987-09-10",2.5682,2.5971,2.5682,2.5971,70800.0],["1987-09-11",2.5971,2.5971,2.5682,2.5682,39000.0],["1987-09-14",2.5682,2.5971,2.5682,2.5682,336600.0],["1987-09-15",2.5682,2.5971,2.5105,2.5105,176400.0],["1987-09-16",2.5105,2.5394,2.4817,2.4817,151200.0],["1987-09-17",2.4817,2.5105,2.4817,2.4817,105600.0],["1987-09-18",2.4817,2.5394,2.4817,2.4817,198000.0],["1987-09-21",2.4817,2.5394,2.4817,2.5105,319200.0],["1987-09-22",2.5105,2.5394,2.5105,2.5105,39000.0],["1987-09-23",2.5105,2.5394,2.5105,2.5394,228600.0],["1987-09-24",2.5394,2.5394,2.4817,2.5394,1347600.0],["1987-09-25",2.5394,2.5394,2.5105,2.5394,63600.0],["1987-09-28",2.5394,2.5682,2.5105,2.5105,135000.0],["1987-09-29",2.5105,2.5682,2.4817,2.5105,37800.0],["1987-09-30",2.5105,2.525,2.4817,2.525,106200.0],["1987-10-01",2.525,2.525,2.4961,2.525,123000.0],["1987-10-02",2.5394,2.6548,2.5394,2.6548,147600.0],["1987-10-05",2.6548,2.6548,2.5971,2.6548,169800.0],["1987-10-06",2.6548,2.6837,2.626,2.626,197400.0],["1987-10-07",2.626,2.6548,2.626,2.6548,46200.0],["1987-10-08",2.6548,2.7125,2.626,2.6548,31800.0],["1987-10-09",2.6548,2.7125,2.6548,2.6837,518400.0],["1987-10-12",2.6837,2.7414,2.6837,2.7414,114000.0],["1987-10-13",2.7414,2.7702,2.7125,2.7414,371400.0],["1987-10-14",2.7414,2.7991,2.7414,2.7414,72000.0],["1987-10-15",2.7414,2.7702,2.7125,2.7414,159600.0],["1987-10-16",2.7414,2.7414,2.5394,2.5682,370800.0],["1987-10-19",2.4817,2.4817,2.222,2.2508,414600.0],["1987-10-20",2.2508,2.2508,1.9911,2.02,1311000.0],["1987-10-21",2.0777,2.1642,2.0777,2.1354,727800.0],["1987-10-22",2.1354,2.1354,1.9911,2.0488,578400.0],["1987-10-23",2.0488,2.0488,1.9622,1.9911,364800.0],["1987-10-26",1.9911,2.02,1.3851,1.414,312000.0],["1987-10-27",1.4717,1.6737,1.4717,1.616,1531800.0],["1987-10-28",1.616,1.616,1.5294,1.5583,127200.0],["1987-10-29",1.5583,1.7747,1.5583,1.7314,138600.0],["1987-10-30",1.7603,2.0777,1.7603,2.0777,360000.0],["1987-11-02",2.0777,2.0777,2.02,2.02,241800.0],["1987-11-03",2.0246,2.0535,1.9378,1.9957,357600.0],["1987-11-04",1.9667,1.9667,1.9378,1.9378,46800.0],["1987-11-05",1.9378,1.9667,1.9378,1.9523,130800.0],["1987-11-06",1.9523,1.9957,1.9378,1.9378,154800.0],["1987-11-09",1.9378,1.9667,1.8511,1.8944,282000.0],["1987-11-10",1.8944,1.9089,1.8511,1.9089,155400.0],["1987-11-11",1.9089,1.9378,1.8511,1.9089,117000.0],["1987-11-12",1.9089,1.9667,1.88,1.9089,43800.0],["1987-11-13",1.9089,1.9378,1.8511,1.8511,738600.0],["1987-11-16",1.8511,1.88,1.8511,1.8511,220200.0],["1987-11-17",1.8511,1.8511,1.7643,1.8221,148200.0],["1987-11-18",1.8221,1.88,1.7932,1.8221,78600.0],["1987-11-19",1.8221,1.8511,1.8221,1.8366,133800.0],["1987-11-20",1.8221,1.8221,1.7643,1.7643,99000.0],["1987-11-23",1.7643,1.7932,1.6775,1.6775,81000.0],["1987-11-24",1.6775,1.7354,1.6775,1.6775,55800.0],["1987-11-25",1.6775,1.6775,1.6775,1.6775,9600.0],["1987-11-27",1.6775,1.7064,1.6486,1.6486,83400.0],["1987-11-30",1.6197,1.6197,1.4461,1.504,169800.0],["1987-12-01",1.504,1.5329,1.504,1.5329,82800.0],["1987-12-02",1.5329,1.5618,1.4751,1.504,61800.0],["1987-12-03",1.5618,1.7354,1.5618,1.5618,829200.0],["1987-12-04",1.5618,1.5763,1.5329,1.5618,303000.0],["1987-12-07",1.5618,1.5618,1.504,1.5618,105000.0],["1987-12-08",1.5618,1.6197,1.5329,1.6197,87600.0],["1987-12-09",1.6197,1.6486,1.5908,1.6486,19200.0],["1987-12-10",1.6486,1.6631,1.5908,1.6197,141600.0],["1987-12-11",1.6197,1.6486,1.5908,1.6486,89400.0],["1987-12-14",1.6486,1.7932,1.6197,1.7064,111000.0],["1987-12-15",1.7064,1.8221,1.7064,1.8221,111000.0],["1987-12-16",1.8221,1.8221,1.7643,1.7643,243000.0],["1987-12-17",1.7932,1.9089,1.7932,1.88,132600.0],["1987-12-18",1.88,2.1403,1.88,2.1403,405600.0],["1987-12-21",2.1403,2.1403,2.0246,2.0535,123600.0],["1987-12-22",2.0535,2.0824,2.0246,2.0535,154800.0],["1987-12-23",2.0535,2.0824,2.0246,2.0824,93000.0],["1987-12-24",2.0824,2.0824,2.0535,2.0535,6600.0],["1987-12-28",2.0535,2.0535,1.9378,1.9378,123000.0],["1987-12-29",1.9378,1.9667,1.9089,1.9378,107400.0],["1987-12-30",1.9378,1.9667,1.88,1.9089,106800.0],["1987-12-31",1.9089,1.9089,1.88,1.88,313800.0],["1988-01-04",1.88,1.9378,1.88,1.9378,124200.0],["1988-01-05",1.9667,2.1403,1.9667,2.0535,293400.0],["1988-01-06",2.0535,2.1403,2.0535,2.0824,29400.0],["1988-01-07",2.0824,2.1403,2.0535,2.0824,84000.0],["1988-01-08",2.0824,2.1692,2.0824,2.0824,93600.0],["1988-01-11",2.0824,2.0824,1.9667,2.0824,168600.0],["1988-01-12",2.0535,2.0535,2.0246,2.0246,78600.0],["1988-01-13",2.0246,2.0246,1.9667,2.0246,103800.0],["1988-01-14",2.0246,2.0246,1.9957,1.9957,422400.0],["1988-01-15",2.0246,2.0824,2.0246,2.0824,33000.0],["1988-01-18",2.0824,2.0824,2.0246,2.0246,20400.0],["1988-01-19",2.0246,2.0246,2.0246,2.0246,24000.0],["1988-01-20",2.0246,2.0824,2.0246,2.0246,75600.0],["1988-01-21",2.0246,2.0535,2.0246,2.0535,118200.0],["1988-01-22",2.0535,2.0535,2.0246,2.0246,56400.0],["1988-01-25",2.0246,2.0824,2.0246,2.0824,34200.0],["1988-01-26",2.0824,2.0824,2.0246,2.0535,72600.0],["1988-01-27",2.0535,2.227,2.0535,2.1114,108600.0],["1988-01-28",2.1403,2.1981,2.1403,2.1981,43200.0],["1988-01-29",2.1692,2.1692,2.1114,2.1692,13800.0],["1988-02-01",2.1692,2.1692,2.1114,2.1692,49800.0],["1988-02-02",2.175,2.233,2.146,2.175,135000.0],["1988-02-03",2.175,2.233,2.175,2.175,10800.0],["1988-02-04",2.175,2.233,2.175,2.175,252600.0],["1988-02-05",2.175,2.233,2.175,2.175,306000.0],["1988-02-08",2.175,2.2185,2.175,2.2185,264600.0],["1988-02-09",2.2185,2.2185,2.03,2.03,589800.0],["1988-02-10",2.03,2.117,1.943,1.972,554400.0],["1988-02-11",1.972,2.001,1.943,1.972,134400.0],["1988-02-12",1.972,1.972,1.943,1.972,48600.0],["1988-02-16",1.972,1.972,1.943,1.9575,120600.0],["1988-02-17",1.9575,1.972,1.914,1.943,294000.0],["1988-02-18",1.943,1.943,1.885,1.8995,527400.0],["1988-02-19",1.8995,1.943,1.885,1.8995,399000.0],["1988-02-22",1.8995,1.943,1.885,1.885,51000.0],["1988-02-23",1.885,1.914,1.856,1.885,862800.0],["1988-02-24",1.914,1.943,1.914,1.914,18000.0],["1988-02-25",1.914,1.972,1.885,1.943,107400.0],["1988-02-26",1.943,1.972,1.943,1.972,22200.0],["1988-02-29",1.972,1.972,1.943,1.972,279600.0],["1988-03-01",1.972,1.972,1.943,1.943,119400.0],["1988-03-02",1.943,1.972,1.943,1.943,7200.0],["1988-03-03",1.943,2.001,1.943,1.943,334200.0],["1988-03-04",1.972,2.03,1.972,2.03,269400.0],["1988-03-07",2.03,2.088,1.972,2.059,148800.0],["1988-03-08",2.059,2.146,2.059,2.117,207600.0],["1988-03-09",2.117,2.117,1.856,1.972,748200.0],["1988-03-10",1.972,2.059,1.972,2.001,118800.0],["1988-03-11",2.001,2.001,1.943,1.972,754800.0],["1988-03-14",1.972,2.001,1.943,1.943,24000.0],["1988-03-15",1.943,2.001,1.943,2.001,6600.0],["1988-03-16",2.001,2.001,1.943,2.001,66600.0],["1988-03-17",2.001,2.059,1.972,2.0445,354600.0],["1988-03-18",2.0445,2.117,1.972,2.03,658800.0],["1988-03-21",2.03,2.059,2.001,2.001,85200.0],["1988-03-22",2.001,2.03,2.001,2.03,32400.0],["1988-03-23",2.03,2.059,2.001,2.001,30000.0],["1988-03-24",2.001,2.001,1.885,1.943,1580400.0],["1988-03-25",1.943,1.943,1.914,1.943,90000.0],["1988-03-28",1.914,1.914,1.885,1.914,70800.0],["1988-03-29",1.914,1.943,1.885,1.943,10800.0],["1988-03-30",1.943,1.943,1.885,1.943,1200.0],["1988-03-31",1.914,1.914,1.856,1.856,400800.0],["1988-04-04",1.856,1.885,1.798,1.798,301200.0],["1988-04-05",1.798,1.885,1.798,1.885,174600.0],["1988-04-06",1.885,1.914,1.856,1.856,232200.0],["1988-04-07",1.856,1.885,1.856,1.856,136800.0],["1988-04-08",1.856,1.885,1.798,1.885,210600.0],["1988-04-11",1.885,1.885,1.827,1.856,211800.0],["1988-04-12",1.856,1.856,1.827,1.827,73800.0],["1988-04-13",1.827,1.856,1.827,1.827,57000.0],["1988-04-14",1.827,1.856,1.827,1.827,43800.0],["1988-04-15",1.827,1.827,1.798,1.798,186000.0],["1988-04-18",1.798,1.856,1.769,1.827,2528400.0],["1988-04-19",1.827,1.885,1.798,1.827,17400.0],["1988-04-20",1.798,1.798,1.798,1.798,2400.0],["1988-04-21",1.798,1.856,1.798,1.856,49800.0],["1988-04-22",1.856,1.856,1.798,1.856,126000.0],["1988-04-25",1.856,1.856,1.798,1.856,25200.0],["1988-04-26",1.856,1.856,1.827,1.856,27600.0],["1988-04-27",1.856,1.856,1.827,1.827,25800.0],["1988-04-28",1.827,1.856,1.827,1.856,663600.0],["1988-04-29",1.856,1.914,1.827,1.914,109200.0],["1988-05-02",1.9198,1.9489,1.8907,1.8907,114600.0],["1988-05-03",1.8907,1.9489,1.8907,1.8907,257400.0],["1988-05-04",1.8907,1.9198,1.8616,1.9198,207600.0],["1988-05-05",1.9198,1.9198,1.8616,1.9198,31800.0],["1988-05-06",1.9198,1.9198,1.8616,1.8907,136200.0],["1988-05-09",1.8907,1.8907,1.8616,1.8907,12000.0],["1988-05-10",1.8907,1.9344,1.8616,1.9198,163200.0],["1988-05-11",1.8762,1.8762,1.8035,1.8035,657600.0],["1988-05-12",1.8326,1.8616,1.8326,1.8471,219000.0],["1988-05-13",1.8471,1.8907,1.8326,1.8907,71400.0],["1988-05-16",1.8907,1.9198,1.8616,1.9198,67200.0],["1988-05-17",1.9198,1.978,1.8907,1.8907,565200.0],["1988-05-18",1.8907,1.8907,1.8326,1.8326,218400.0],["1988-05-19",1.8326,1.8616,1.7744,1.8326,97200.0],["1988-05-20",1.8326,1.8616,1.8035,1.8616,48000.0],["1988-05-23",1.8616,1.8616,1.8035,1.8616,124800.0],["1988-05-24",1.8326,1.8326,1.8326,1.8326,4800.0],["1988-05-25",1.8326,1.8616,1.8326,1.8326,24000.0],["1988-05-26",1.8326,1.8616,1.8326,1.8616,37200.0],["1988-05-27",1.8616,1.8616,1.8326,1.8616,42600.0],["1988-05-31",1.8616,1.8907,1.8035,1.8907,227400.0],["1988-06-01",1.8907,1.9198,1.8907,1.8907,127800.0],["1988-06-02",1.8616,1.8616,1.8616,1.8616,54600.0],["1988-06-03",1.8616,1.8907,1.8326,1.8907,123000.0],["1988-06-06",1.8907,1.8907,1.8616,1.8907,25800.0],["1988-06-07",1.8907,1.8907,1.8616,1.8616,11400.0],["1988-06-08",1.8616,1.9489,1.8616,1.9489,774000.0],["1988-06-09",1.9489,2.0071,1.9198,2.0071,196200.0],["1988-06-10",2.0071,2.0071,1.9489,2.0071,106200.0],["1988-06-13",2.0071,2.0943,1.978,2.0943,265800.0],["1988-06-14",2.0943,2.1816,2.0362,2.1234,270000.0],["1988-06-15",2.1234,2.2398,2.1234,2.1816,129600.0],["1988-06-16",2.1816,2.2398,2.1816,2.2398,69600.0],["1988-06-17",2.2398,2.2398,2.1816,2.1816,196200.0],["1988-06-20",2.1816,2.2398,2.1816,2.2398,69000.0],["1988-06-21",2.2398,2.2398,2.2107,2.2107,134400.0],["1988-06-22",2.2398,2.298,2.2398,2.2398,88200.0],["1988-06-23",2.2398,2.2398,2.2107,2.2398,106200.0],["1988-06-24",2.2398,2.2398,2.2107,2.2398,90000.0],["1988-06-27",2.2398,2.2398,2.2107,2.2398,26400.0],["1988-06-28",2.2398,2.2398,2.2107,2.2107,139800.0],["1988-06-29",2.2107,2.2398,2.2107,2.2398,121200.0],["1988-06-30",2.2398,2.3271,2.2107,2.3271,927600.0],["1988-07-01",2.3271,2.3271,2.2689,2.2689,235800.0],["1988-07-05",2.2689,2.298,2.2398,2.2398,90000.0],["1988-07-06",2.2398,2.298,2.2398,2.298,72000.0],["1988-07-07",2.298,2.298,2.2398,2.298,130800.0],["1988-07-08",2.298,2.3561,2.2689,2.3561,469200.0],["1988-07-11",2.3561,2.3561,2.3271,2.3271,179400.0],["1988-07-12",2.3561,2.4725,2.3561,2.4143,394200.0],["1988-07-13",2.4143,2.4143,2.3561,2.3561,75000.0],["1988-07-14",2.3561,2.4143,2.3561,2.4143,399000.0],["1988-07-15",2.4143,2.4434,2.3852,2.4143,328200.0],["1988-07-18",2.4143,2.5016,2.4143,2.4289,1929000.0],["1988-07-19",2.4289,2.4434,2.3852,2.3852,120000.0],["1988-07-20",2.3852,2.4143,2.3561,2.3852,153000.0],["1988-07-21",2.3852,2.4143,2.3561,2.3561,331800.0],["1988-07-22",2.3561,2.3561,2.3561,2.3561,24000.0],["1988-07-25",2.3561,2.3852,2.3271,2.3852,25200.0],["1988-07-26",2.3561,2.3561,2.2689,2.2689,85800.0],["1988-07-27",2.2689,2.298,2.2398,2.2689,36000.0],["1988-07-28",2.2689,2.298,2.2398,2.2689,23400.0],["1988-07-29",2.2689,2.3561,2.2689,2.3561,1591800.0],["1988-08-01",2.362,2.362,2.362,2.362,5400.0],["1988-08-02",2.362,2.362,2.3328,2.362,103200.0],["1988-08-03",2.362,2.4786,2.3328,2.4786,199200.0],["1988-08-04",2.4786,2.5078,2.4203,2.4786,216000.0],["1988-08-05",2.4786,2.5078,2.4495,2.4786,118800.0],["1988-08-08",2.5078,2.7411,2.5078,2.6827,526800.0],["1988-08-09",2.6827,2.6827,2.5953,2.6244,319200.0],["1988-08-10",2.6244,2.6536,2.5953,2.6244,294000.0],["1988-08-11",2.6244,2.6536,2.5953,2.6536,219000.0],["1988-08-12",2.6536,2.6536,2.5953,2.6536,693000.0],["1988-08-15",2.6536,2.6536,2.5369,2.5953,378600.0],["1988-08-16",2.5953,2.6244,2.5953,2.6244,201600.0],["1988-08-17",2.6244,2.6244,2.5953,2.6098,55200.0],["1988-08-18",2.6098,2.7411,2.5953,2.6827,321000.0],["1988-08-19",2.6827,2.7119,2.6827,2.6973,45600.0],["1988-08-22",2.6973,2.6973,2.6827,2.6827,84600.0],["1988-08-23",2.6827,2.7119,2.6827,2.6827,105600.0],["1988-08-24",2.6827,2.7411,2.6827,2.7411,177000.0],["1988-08-25",2.7411,2.7702,2.7119,2.7119,277200.0],["1988-08-26",2.7119,2.7411,2.7119,2.7265,46800.0],["1988-08-29",2.7265,2.7411,2.7119,2.7119,97200.0],["1988-08-30",2.7119,2.7411,2.7119,2.7411,27600.0],["1988-08-31",2.7411,2.7411,2.7119,2.7411,231600.0],["1988-09-01",2.7411,2.7411,2.6827,2.6827,106800.0],["1988-09-02",2.6827,2.7119,2.6536,2.6536,1368000.0],["1988-09-06",2.6536,2.7119,2.6536,2.6536,1401600.0],["1988-09-07",2.6536,2.7119,2.6536,2.7119,269400.0],["1988-09-08",2.7119,2.8431,2.6827,2.8431,405600.0],["1988-09-09",2.8431,2.916,2.7994,2.916,778800.0],["1988-09-12",2.916,3.091,2.8869,3.0035,1275600.0],["1988-09-13",3.0035,3.0327,2.916,2.916,511200.0],["1988-09-14",2.916,3.0035,2.916,2.9598,213000.0],["1988-09-15",2.9598,3.0035,2.9452,2.9452,409800.0],["1988-09-16",2.9743,3.0327,2.9743,3.0327,1034400.0],["1988-09-19",3.0327,3.0327,2.9452,2.9452,147000.0],["1988-09-20",2.9452,2.9743,2.8285,2.8285,181800.0],["1988-09-21",2.8285,2.8869,2.8285,2.8285,28200.0],["1988-09-22",2.8285,2.9452,2.8285,2.8869,235200.0],["1988-09-23",2.8869,2.9452,2.8869,2.916,415200.0],["1988-09-26",2.916,2.9598,2.916,2.916,492600.0],["1988-09-27",2.916,2.9743,2.916,2.9452,205200.0],["1988-09-28",2.9452,3.0035,2.916,2.9452,271800.0],["1988-09-29",2.9452,3.0035,2.9452,2.9743,160800.0],["1988-09-30",2.9743,3.0035,2.9743,2.9743,1642200.0],["1988-10-03",2.9743,3.0035,2.916,2.9743,437400.0],["1988-10-04",2.9743,3.0035,2.9452,2.9452,55800.0],["1988-10-05",2.9452,3.0035,2.9452,3.0035,113400.0],["1988-10-06",3.0035,3.0327,2.9743,2.9743,364200.0],["1988-10-07",2.9743,3.0035,2.9743,3.0035,494400.0],["1988-10-10",3.0035,3.0618,2.9743,3.0618,145800.0],["1988-10-11",3.0618,3.0618,2.9743,3.0035,92400.0],["1988-10-12",3.0035,3.0327,2.8577,2.916,426000.0],["1988-10-13",2.916,2.9452,2.8869,2.916,861000.0],["1988-10-14",2.916,2.916,2.8577,2.916,321000.0],["1988-10-17",2.916,2.916,2.8285,2.8285,136800.0],["1988-10-18",2.8285,2.8869,2.7411,2.7994,324600.0],["1988-10-19",2.7994,2.8869,2.7702,2.8869,465600.0],["1988-10-20",2.8869,2.9452,2.8285,2.916,184200.0],["1988-10-21",2.916,2.9452,2.8869,2.8869,451200.0],["1988-10-24",2.8869,2.916,2.8869,2.9014,165000.0],["1988-10-25",2.9014,2.916,2.8577,2.8577,132000.0],["1988-10-26",2.8577,2.8869,2.8577,2.8577,157800.0],["1988-10-27",2.8577,2.8869,2.8431,2.8431,118800.0],["1988-10-28",2.8431,2.8577,2.8285,2.8285,49800.0],["1988-10-31",2.8344,2.8636,2.8344,2.8344,42600.0],["1988-11-01",2.8344,2.8636,2.8344,2.849,48600.0],["1988-11-02",2.849,2.8636,2.8198,2.8636,316200.0],["1988-11-03",2.8636,2.8636,2.8052,2.8344,134400.0],["1988-11-04",2.8344,2.8636,2.8052,2.8636,52800.0],["1988-11-07",2.8636,2.8636,2.8344,2.8344,224400.0],["1988-11-08",2.8344,2.8636,2.8344,2.8344,33000.0],["1988-11-09",2.8344,2.8636,2.8344,2.8344,43800.0],["1988-11-10",2.8344,2.8636,2.8344,2.8344,83400.0],["1988-11-11",2.8344,2.8636,2.8052,2.8052,82200.0],["1988-11-14",2.8052,2.8636,2.7906,2.8052,144000.0],["1988-11-15",2.8052,2.8052,2.7759,2.8052,202800.0],["1988-11-16",2.8052,2.8052,2.7467,2.7759,135600.0],["1988-11-17",2.7759,2.8052,2.7467,2.8052,201000.0],["1988-11-18",2.8052,2.8344,2.7759,2.7759,69000.0],["1988-11-21",2.7759,2.8344,2.7759,2.7759,53400.0],["1988-11-22",2.7759,2.8052,2.7759,2.7759,94200.0],["1988-11-23",2.7759,2.8928,2.7759,2.8344,287400.0],["1988-11-25",2.8344,2.8636,2.8052,2.8344,21000.0],["1988-11-28",2.8198,2.8198,2.8052,2.8052,61800.0],["1988-11-29",2.8052,2.8636,2.8052,2.8636,33600.0],["1988-11-30",2.8636,2.8636,2.8052,2.8344,80400.0],["1988-12-01",2.8344,2.8636,2.8344,2.8344,17400.0],["1988-12-02",2.8052,2.8052,2.7175,2.7175,401400.0],["1988-12-05",2.7175,2.7467,2.6883,2.7175,95400.0],["1988-12-06",2.7175,2.7467,2.6298,2.6298,135600.0],["1988-12-07",2.6298,2.6591,2.5714,2.6006,206400.0],["1988-12-08",2.6006,2.6006,2.5714,2.5714,530400.0],["1988-12-09",2.5714,2.6298,2.5714,2.6006,159600.0],["1988-12-12",2.6006,2.6298,2.5422,2.5422,177600.0],["1988-12-13",2.5422,2.5422,2.513,2.513,146400.0],["1988-12-14",2.513,2.5422,2.4691,2.4837,244200.0],["1988-12-15",2.4837,2.4837,2.4545,2.4545,807600.0],["1988-12-16",2.4545,2.6006,2.4545,2.6006,309600.0],["1988-12-19",2.6006,2.6298,2.5714,2.586,232800.0],["1988-12-20",2.586,2.6298,2.5714,2.5714,807600.0],["1988-12-21",2.5714,2.6006,2.4837,2.4983,259200.0],["1988-12-22",2.4983,2.5422,2.4837,2.5422,892800.0],["1988-12-23",2.5422,2.5422,2.4837,2.513,598200.0],["1988-12-27",2.513,2.5422,2.513,2.513,244200.0],["1988-12-28",2.513,2.5714,2.513,2.5714,147000.0],["1988-12-29",2.5714,2.6591,2.5714,2.6298,320400.0],["1988-12-30",2.6298,2.6883,2.6006,2.6591,127200.0],["1989-01-03",2.6591,2.6883,2.6006,2.6006,294600.0],["1989-01-04",2.6006,2.6883,2.6006,2.6591,193800.0],["1989-01-05",2.6591,2.6883,2.6298,2.6591,258600.0],["1989-01-06",2.6591,2.6591,2.5714,2.6298,298200.0],["1989-01-09",2.6298,2.6298,2.5714,2.6298,33600.0],["1989-01-10",2.6298,2.6298,2.5714,2.6298,1263600.0],["1989-01-11",2.6298,2.6298,2.5714,2.6006,127200.0],["1989-01-12",2.6006,2.6006,2.5714,2.6006,1232400.0],["1989-01-13",2.6006,2.6006,2.5714,2.6006,725400.0],["1989-01-16",2.6006,2.6883,2.5714,2.6737,454200.0],["1989-01-17",2.6737,2.6883,2.6006,2.6883,46800.0],["1989-01-18",2.6883,2.8344,2.6298,2.8052,1065600.0],["1989-01-19",2.8052,2.8344,2.7759,2.8344,192000.0],["1989-01-20",2.8344,2.8344,2.7759,2.8052,480000.0],["1989-01-23",2.8052,2.8344,2.7467,2.8052,181800.0],["1989-01-24",2.8052,2.8052,2.7467,2.7759,100200.0],["1989-01-25",2.7759,2.8052,2.7467,2.7759,313800.0],["1989-01-26",2.7759,2.8052,2.7467,2.7467,97200.0],["1989-01-27",2.7759,2.8052,2.7759,2.8052,598200.0],["1989-01-30",2.8052,2.8636,2.8052,2.8636,501600.0],["1989-01-31",2.8636,3.0097,2.8052,2.9805,464400.0],["1989-02-01",2.9805,3.0389,2.922,2.9513,279000.0],["1989-02-02",2.9583,3.0169,2.9583,2.9583,99600.0],["1989-02-03",2.9583,3.0169,2.9583,2.9876,94200.0],["1989-02-06",2.9876,3.0169,2.9583,2.9876,946800.0],["1989-02-07",2.9876,2.9876,2.9583,2.9876,75600.0],["1989-02-08",2.9876,2.9876,2.8997,2.8997,269400.0],["1989-02-09",2.8997,2.929,2.8411,2.8704,170400.0],["1989-02-10",2.8558,2.8558,2.7533,2.8411,69600.0],["1989-02-13",2.7826,2.7826,2.724,2.724,146400.0],["1989-02-14",2.724,2.7826,2.6947,2.7533,209400.0],["1989-02-15",2.7533,2.8411,2.7533,2.8411,238200.0],["1989-02-16",2.8411,2.8704,2.8118,2.8411,462600.0],["1989-02-17",2.8411,2.8704,2.8118,2.8118,77400.0],["1989-02-21",2.8118,2.8118,2.7826,2.8118,70800.0],["1989-02-22",2.8118,2.8118,2.6947,2.7533,135600.0],["1989-02-23",2.7533,2.7533,2.6947,2.724,56400.0],["1989-02-24",2.6947,2.6947,2.6361,2.6654,84000.0],["1989-02-27",2.6654,2.724,2.6654,2.724,1846200.0],["1989-02-28",2.6654,2.6654,2.3871,2.4897,7533000.0],["1989-03-01",2.4897,2.6068,2.4604,2.5775,947400.0],["1989-03-02",2.5775,2.724,2.5482,2.6947,901200.0],["1989-03-03",2.6947,2.724,2.6361,2.6654,784800.0],["1989-03-06",2.6654,2.6654,2.6068,2.6361,213000.0],["1989-03-07",2.6361,2.6947,2.6068,2.6654,1006200.0],["1989-03-08",2.6654,2.6947,2.6361,2.6654,363000.0],["1989-03-09",2.6654,2.6654,2.6068,2.6654,311400.0],["1989-03-10",2.6361,2.6361,2.6068,2.6361,66600.0],["1989-03-13",2.6361,2.6654,2.5775,2.6068,477600.0],["1989-03-14",2.6068,2.6361,2.6068,2.6068,50400.0],["1989-03-15",2.6068,2.6361,2.5482,2.5775,168000.0],["1989-03-16",2.5775,2.5775,2.5189,2.5482,248400.0],["1989-03-17",2.5482,2.5482,2.4311,2.4311,166800.0],["1989-03-20",2.4311,2.4897,2.3725,2.4604,170400.0],["1989-03-21",2.4604,2.5482,2.4457,2.5189,256800.0],["1989-03-22",2.5189,2.5482,2.4897,2.5482,55800.0],["1989-03-23",2.5482,2.5482,2.4897,2.4897,255000.0],["1989-03-27",2.4897,2.4897,2.4311,2.4311,155400.0],["1989-03-28",2.4311,2.5189,2.4311,2.4604,337800.0],["1989-03-29",2.4604,2.4604,2.4311,2.4311,176400.0],["1989-03-30",2.4311,2.4897,2.4311,2.4311,64200.0],["1989-03-31",2.4311,2.4604,2.4311,2.4604,24000.0],["1989-04-03",2.4604,2.4604,2.4311,2.4604,101400.0],["1989-04-04",2.4604,2.4604,2.4018,2.4311,102600.0],["1989-04-05",2.4311,2.4311,2.4018,2.4018,69000.0],["1989-04-06",2.4018,2.4311,2.2846,2.3432,568200.0],["1989-04-07",2.3432,2.3725,2.3139,2.3139,660600.0],["1989-04-10",2.3139,2.3725,2.3139,2.3432,151200.0],["1989-04-11",2.3432,2.4018,2.3432,2.4018,115800.0],["1989-04-12",2.4018,2.4018,2.3725,2.4018,22800.0],["1989-04-13",2.4018,2.4018,2.3725,2.3871,287400.0],["1989-04-14",2.3871,2.4311,2.3725,2.4311,203400.0],["1989-04-17",2.4311,2.4311,2.3725,2.4018,170400.0],["1989-04-18",2.4018,2.4311,2.4018,2.4311,376800.0],["1989-04-19",2.4018,2.4018,2.3139,2.3139,661200.0],["1989-04-20",2.3139,2.3725,2.2846,2.3139,219600.0],["1989-04-21",2.3139,2.3432,2.2846,2.3432,459600.0],["1989-04-24",2.3139,2.3139,2.226,2.3139,419400.0],["1989-04-25",2.3139,2.3432,2.2553,2.2846,135000.0],["1989-04-26",2.2846,2.3432,2.2846,2.3139,687600.0],["1989-04-27",2.3139,2.3139,2.2407,2.2553,2111400.0],["1989-04-28",2.2553,2.2846,2.1089,2.1382,1860000.0],["1989-05-01",2.1452,2.2334,2.1452,2.2334,79200.0],["1989-05-02",2.2334,2.2628,2.204,2.2334,961800.0],["1989-05-03",2.2334,2.2628,2.204,2.2334,948600.0],["1989-05-04",2.2334,2.2922,2.204,2.2775,1228200.0],["1989-05-05",2.2775,2.3215,2.2628,2.2628,223800.0],["1989-05-08",2.2628,2.2922,2.2334,2.2334,100200.0],["1989-05-09",2.2334,2.2922,2.2334,2.2628,269400.0],["1989-05-10",2.2628,2.3509,2.2334,2.3215,831600.0],["1989-05-11",2.3215,2.3509,2.2922,2.3215,106200.0],["1989-05-12",2.3509,2.4391,2.3509,2.4097,435000.0],["1989-05-15",2.4097,2.4097,2.2922,2.2922,498000.0],["1989-05-16",2.2922,2.3215,2.2334,2.2922,412200.0],["1989-05-17",2.2922,2.3215,2.2334,2.2628,4610400.0],["1989-05-18",2.2628,2.2628,2.2334,2.2481,463800.0],["1989-05-19",2.2481,2.2922,2.2334,2.2922,2457600.0],["1989-05-22",2.2922,2.3509,2.2628,2.2922,1570800.0],["1989-05-23",2.2922,2.3215,2.2481,2.2628,531000.0],["1989-05-24",2.2628,2.3215,2.2628,2.3069,265200.0],["1989-05-25",2.3069,2.3215,2.2922,2.2922,126000.0],["1989-05-26",2.2922,2.3509,2.2922,2.2922,173400.0],["1989-05-30",2.2922,2.3509,2.2922,2.3509,144600.0],["1989-05-31",2.3509,2.3509,2.2922,2.3215,238200.0],["1989-06-01",2.3215,2.3509,2.3215,2.3362,151800.0],["1989-06-02",2.3362,2.3509,2.3215,2.3215,147600.0],["1989-06-05",2.3215,2.3509,2.3215,2.3215,195600.0],["1989-06-06",2.3215,2.3509,2.3215,2.3215,285000.0],["1989-06-07",2.3215,2.3509,2.3215,2.3362,80400.0],["1989-06-08",2.3362,2.3509,2.3215,2.3215,164400.0],["1989-06-09",2.3215,2.3509,2.2922,2.3215,373200.0],["1989-06-12",2.3215,2.3215,2.2481,2.2922,1463400.0],["1989-06-13",2.2922,2.3215,2.2628,2.2775,107400.0],["1989-06-14",2.2922,2.3215,2.2922,2.3215,45000.0],["1989-06-15",2.3215,2.3509,2.2922,2.3509,32400.0],["1989-06-16",2.3509,2.4097,2.2922,2.4097,250800.0],["1989-06-19",2.3803,2.3803,2.3215,2.3803,505800.0],["1989-06-20",2.3803,2.3803,2.3215,2.3215,798600.0],["1989-06-21",2.3215,2.3509,2.2922,2.2922,1839000.0],["1989-06-22",2.2922,2.3803,2.2922,2.3509,82800.0],["1989-06-23",2.3509,2.3509,2.2922,2.3509,93000.0],["1989-06-26",2.3509,2.3509,2.2922,2.2922,96000.0],["1989-06-27",2.2922,2.2922,2.204,2.2922,618600.0],["1989-06-28",2.2922,2.2922,2.2334,2.2922,360600.0],["1989-06-29",2.2922,2.3215,2.2334,2.2922,299400.0],["1989-06-30",2.2922,2.3215,2.2334,2.2922,1498800.0],["1989-07-03",2.2628,2.2628,2.2334,2.2628,1597200.0],["1989-07-05",2.2628,2.2628,2.1746,2.2334,329400.0],["1989-07-06",2.2334,2.2922,2.204,2.2628,50400.0],["1989-07-07",2.2628,2.2922,2.2334,2.2922,16200.0],["1989-07-10",2.2922,2.3509,2.2922,2.3509,192600.0],["1989-07-11",2.3509,2.3803,2.2628,2.2922,340800.0],["1989-07-12",2.2922,2.2922,2.2334,2.2628,985200.0],["1989-07-13",2.2628,2.2628,2.2334,2.2628,1023000.0],["1989-07-14",2.2628,2.2922,2.2334,2.2628,69000.0],["1989-07-17",2.2628,2.2922,2.2334,2.2922,99600.0],["1989-07-18",2.2628,2.2628,2.2334,2.2334,42600.0],["1989-07-19",2.2334,2.2922,2.2334,2.2628,727800.0],["1989-07-20",2.2628,2.3215,2.2334,2.2628,158400.0],["1989-07-21",2.2628,2.3215,2.2334,2.3215,223200.0],["1989-07-24",2.3215,2.3215,2.2922,2.3215,90600.0],["1989-07-25",2.3215,2.3215,2.2628,2.3215,56400.0],["1989-07-26",2.3215,2.3509,2.2922,2.3215,130800.0],["1989-07-27",2.3215,2.3803,2.2922,2.3509,384000.0],["1989-07-28",2.3509,2.3509,2.3215,2.3362,166200.0],["1989-07-31",2.3433,2.3581,2.3286,2.3286,72600.0],["1989-08-01",2.3286,2.5054,2.3286,2.476,318600.0],["1989-08-02",2.476,2.476,2.417,2.4465,356400.0],["1989-08-03",2.4465,2.5644,2.4465,2.5644,257400.0],["1989-08-04",2.5644,2.5939,2.476,2.5644,206400.0],["1989-08-07",2.5939,2.6823,2.5939,2.6233,195600.0],["1989-08-08",2.6233,2.7118,2.6233,2.6823,382200.0],["1989-08-09",2.6823,2.6823,2.6528,2.6528,736200.0],["1989-08-10",2.6528,2.6823,2.5349,2.5644,330000.0],["1989-08-11",2.5644,2.5939,2.5349,2.5349,96000.0],["1989-08-14",2.5349,2.5496,2.5349,2.5496,20400.0],["1989-08-15",2.5496,2.5496,2.5054,2.5054,111600.0],["1989-08-16",2.5054,2.5644,2.5054,2.5644,534000.0],["1989-08-17",2.5644,2.5644,2.4612,2.5054,203400.0],["1989-08-18",2.5054,2.5054,2.4465,2.5054,6600.0],["1989-08-21",2.5054,2.5054,2.417,2.4465,99600.0],["1989-08-22",2.4465,2.5644,2.417,2.476,240000.0],["1989-08-23",2.476,2.476,2.417,2.476,284400.0],["1989-08-24",2.476,2.5054,2.4465,2.476,493800.0],["1989-08-25",2.476,2.5054,2.4465,2.4612,598800.0],["1989-08-28",2.4612,2.476,2.417,2.4465,75000.0],["1989-08-29",2.4465,2.4465,2.4023,2.417,486600.0],["1989-08-30",2.417,2.4465,2.3581,2.3875,334200.0],["1989-08-31",2.3875,2.417,2.358,2.417,346800.0],["1989-09-01",2.417,2.417,2.3875,2.3875,45600.0],["1989-09-05",2.3875,2.4465,2.3875,2.3875,208200.0],["1989-09-06",2.417,2.4465,2.417,2.4465,3455400.0],["1989-09-07",2.4465,2.4465,2.417,2.4465,63000.0],["1989-09-08",2.4465,2.476,2.417,2.476,362400.0],["1989-09-11",2.476,2.476,2.417,2.4465,134400.0],["1989-09-12",2.4465,2.4465,2.3875,2.4465,738600.0],["1989-09-13",2.4465,2.4465,2.417,2.417,45600.0],["1989-09-14",2.417,2.417,2.3875,2.3875,151800.0],["1989-09-15",2.3875,2.417,2.358,2.417,85800.0],["1989-09-18",2.417,2.417,2.358,2.417,36000.0],["1989-09-19",2.417,2.4465,2.358,2.4465,2123400.0],["1989-09-20",2.4465,2.4465,2.2991,2.3138,1143600.0],["1989-09-21",2.3138,2.3581,2.2991,2.3581,1308000.0],["1989-09-22",2.3581,2.3581,2.2991,2.3286,745200.0],["1989-09-25",2.3286,2.3581,2.2991,2.3138,517800.0],["1989-09-26",2.3138,2.3581,2.2991,2.3286,587400.0],["1989-09-27",2.3286,2.3286,2.2991,2.3138,733800.0],["1989-09-28",2.3138,2.3581,2.2991,2.3581,1248600.0],["1989-09-29",2.3581,2.3581,2.3286,2.3581,21600.0],["1989-10-02",2.3581,2.3581,2.2991,2.3138,342600.0],["1989-10-03",2.3138,2.3581,2.2991,2.3138,259200.0],["1989-10-04",2.3138,2.358,2.2991,2.2991,30600.0],["1989-10-05",2.2991,2.3581,2.2991,2.3286,295800.0],["1989-10-06",2.3286,2.3286,2.2991,2.2991,927000.0],["1989-10-09",2.2991,2.3286,2.2991,2.2991,390600.0],["1989-10-10",2.2991,2.3286,2.2991,2.3286,937200.0],["1989-10-11",2.3286,2.3286,2.2991,2.3138,158400.0],["1989-10-12",2.3138,2.3286,2.2991,2.2991,95400.0],["1989-10-13",2.2991,2.3286,2.2401,2.2844,162000.0],["1989-10-16",2.2696,2.2696,2.0928,2.1812,822000.0],["1989-10-17",2.1812,2.2107,2.1517,2.2107,343200.0],["1989-10-18",2.1812,2.1812,2.1222,2.1517,2277600.0],["1989-10-19",2.1517,2.2107,2.1517,2.2107,47400.0],["1989-10-20",2.2107,2.2401,2.1812,2.2401,458400.0],["1989-10-23",2.2401,2.2696,2.2107,2.2401,91800.0],["1989-10-24",2.2107,2.2107,2.1222,2.1517,1628400.0],["1989-10-25",2.1517,2.1812,2.1222,2.1222,64800.0],["1989-10-26",2.1222,2.1517,2.0928,2.1222,640200.0],["1989-10-27",2.1222,2.1222,2.0043,2.0338,436800.0],["1989-10-30",2.0338,2.0928,2.0043,2.0043,49800.0],["1989-10-31",2.0043,2.1517,2.0043,2.1222,241200.0],["1989-11-01",2.1222,2.1517,2.0633,2.1222,168000.0],["1989-11-02",2.0928,2.0928,2.0338,2.0928,135600.0],["1989-11-03",2.0999,2.1294,2.0703,2.0703,145800.0],["1989-11-06",2.0703,2.159,2.0703,2.159,37200.0],["1989-11-07",2.159,2.159,2.0703,2.159,82200.0],["1989-11-08",2.159,2.1886,2.1294,2.159,2931000.0],["1989-11-09",2.159,2.159,2.1294,2.159,91200.0],["1989-11-10",2.1442,2.1442,2.0703,2.0999,105000.0],["1989-11-13",2.0999,2.1294,2.0703,2.1294,87000.0],["1989-11-14",2.1294,2.1294,2.0407,2.0703,528000.0],["1989-11-15",2.0703,2.0999,2.0407,2.0999,294600.0],["1989-11-16",2.0999,2.159,2.0999,2.1442,1416000.0],["1989-11-17",2.1442,2.2034,2.1294,2.1886,698400.0],["1989-11-20",2.1886,2.1886,2.1294,2.1886,1543800.0],["1989-11-21",2.1886,2.2182,2.159,2.2182,127200.0],["1989-11-22",2.2182,2.2182,2.159,2.2182,178200.0],["1989-11-24",2.2182,2.2182,2.159,2.2182,40800.0],["1989-11-27",2.2182,2.2477,2.159,2.2182,99000.0],["1989-11-28",2.2182,2.2477,2.1886,2.2477,117600.0],["1989-11-29",2.2477,2.2477,2.1886,2.2182,172200.0],["1989-11-30",2.2477,2.3956,2.2477,2.3956,263400.0],["1989-12-01",2.3956,2.4252,2.3365,2.366,276600.0],["1989-12-04",2.366,2.4548,2.366,2.3956,88200.0],["1989-12-05",2.3956,2.4548,2.3956,2.4548,227400.0],["1989-12-06",2.4548,2.4548,2.366,2.366,112200.0],["1989-12-07",2.366,2.4252,2.366,2.4104,168600.0],["1989-12-08",2.4104,2.4252,2.3956,2.3956,91200.0],["1989-12-11",2.3956,2.4252,2.366,2.3956,180000.0],["1989-12-12",2.3956,2.5139,2.366,2.4548,206400.0],["1989-12-13",2.4548,2.4696,2.366,2.4252,142800.0],["1989-12-14",2.4252,2.4252,2.3069,2.3365,360000.0],["1989-12-15",2.3365,2.366,2.3069,2.366,100200.0],["1989-12-18",2.366,2.366,2.3069,2.366,135000.0],["1989-12-19",2.3513,2.3513,2.3069,2.3069,388800.0],["1989-12-20",2.3069,2.3365,2.2477,2.2773,168600.0],["1989-12-21",2.2773,2.3069,2.2477,2.2773,106800.0],["1989-12-22",2.2773,2.3069,2.2477,2.2625,346800.0],["1989-12-26",2.2477,2.2477,2.2182,2.2182,23400.0],["1989-12-27",2.2182,2.2773,2.2182,2.2477,193200.0],["1989-12-28",2.2477,2.3365,2.2477,2.3365,223200.0],["1989-12-29",2.3365,2.3956,2.3069,2.3365,131400.0],["1990-01-02",2.3365,2.4252,2.3365,2.4252,307800.0],["1990-01-03",2.4252,2.5139,2.3956,2.4844,495600.0],["1990-01-04",2.4844,2.5139,2.4696,2.4844,456000.0],["1990-01-05",2.4548,2.4548,2.3956,2.44,99600.0],["1990-01-08",2.44,2.4548,2.3956,2.4548,93600.0],["1990-01-09",2.4548,2.4548,2.4252,2.4548,87600.0],["1990-01-10",2.4548,2.4548,2.3956,2.4252,301200.0],["1990-01-11",2.4252,2.4548,2.3956,2.4548,67800.0],["1990-01-12",2.44,2.44,2.3956,2.4252,151800.0],["1990-01-15",2.4104,2.4104,2.3956,2.3956,15000.0],["1990-01-16",2.3956,2.4252,2.3069,2.4104,306000.0],["1990-01-17",2.4104,2.4104,2.3365,2.366,150000.0],["1990-01-18",2.3365,2.3365,2.2477,2.2773,194400.0],["1990-01-19",2.2773,2.3069,2.2477,2.2477,10200.0],["1990-01-22",2.2477,2.3069,2.159,2.159,315000.0],["1990-01-23",2.159,2.1886,2.159,2.159,66600.0],["1990-01-24",2.1294,2.1294,2.0703,2.0999,144600.0],["1990-01-25",2.0999,2.159,2.0999,2.1147,322200.0],["1990-01-26",2.1147,2.159,2.0407,2.0999,288600.0],["1990-01-29",2.0999,2.0999,2.0703,2.0999,95400.0],["1990-01-30",2.0851,2.0851,2.0111,2.0407,1057200.0],["1990-01-31",2.0407,2.0407,1.8633,1.952,820200.0],["1990-02-01",2.0185,2.1075,2.0185,2.0778,235800.0],["1990-02-02",2.0778,2.2263,2.063,2.1669,726600.0],["1990-02-05",2.1669,2.1966,2.1372,2.1966,880200.0],["1990-02-06",2.1966,2.256,2.1966,2.2114,187800.0],["1990-02-07",2.2114,2.2559,2.1372,2.1669,280800.0],["1990-02-08",2.2263,2.2263,2.2263,2.2263,9600.0],["1990-02-09",2.2263,2.2263,2.1669,2.2263,192000.0],["1990-02-12",2.2263,2.3153,2.1966,2.2856,288600.0],["1990-02-13",2.2856,2.3747,2.2559,2.345,86400.0],["1990-02-14",2.345,2.5528,2.345,2.4934,328800.0],["1990-02-15",2.4934,2.5528,2.4044,2.4637,455400.0],["1990-02-16",2.4637,2.5231,2.4637,2.4934,213600.0],["1990-02-20",2.4934,2.4934,2.3747,2.3747,379200.0],["1990-02-21",2.3747,2.4044,2.345,2.3747,415200.0],["1990-02-22",2.3747,2.4341,2.3747,2.4044,94800.0],["1990-02-23",2.4044,2.4637,2.3747,2.4044,232800.0],["1990-02-26",2.4044,2.4341,2.345,2.345,16800.0],["1990-02-27",2.3747,2.4341,2.3747,2.3747,64800.0],["1990-02-28",2.3747,2.4637,2.3747,2.4637,230400.0],["1990-03-01",2.4637,2.5528,2.4341,2.4934,596400.0],["1990-03-02",2.4934,2.5825,2.4637,2.5231,438000.0],["1990-03-05",2.5231,2.6418,2.5231,2.6122,526200.0],["1990-03-06",2.6122,2.6418,2.6122,2.6122,393600.0],["1990-03-07",2.6122,2.6418,2.5231,2.5231,807000.0],["1990-03-08",2.5231,2.5825,2.5231,2.5825,460800.0],["1990-03-09",2.5528,2.5528,2.4934,2.5379,495600.0],["1990-03-12",2.4934,2.4934,2.4934,2.4934,36000.0],["1990-03-13",2.4934,2.5528,2.4934,2.4934,317400.0],["1990-03-14",2.5231,2.6122,2.5231,2.5973,180600.0],["1990-03-15",2.5973,2.6418,2.5825,2.5825,46200.0],["1990-03-16",2.5825,2.6122,2.5825,2.5825,60000.0],["1990-03-19",2.5825,2.6418,2.5528,2.6418,221400.0],["1990-03-20",2.6418,2.6418,2.5825,2.5825,13800.0],["1990-03-21",2.5825,2.627,2.5825,2.5825,145800.0],["1990-03-22",2.5825,2.6122,2.5825,2.5825,178800.0],["1990-03-23",2.5825,2.6122,2.5825,2.5825,98400.0],["1990-03-26",2.5825,2.6122,2.5825,2.5825,356400.0],["1990-03-27",2.6418,2.6418,2.5825,2.6122,121800.0],["1990-03-28",2.5825,2.6418,2.5825,2.6418,100800.0],["1990-03-29",2.6122,2.6122,2.6122,2.6122,33600.0],["1990-03-30",2.5825,2.6715,2.5825,2.6418,154800.0],["1990-04-02",2.6122,2.7012,2.6122,2.7012,90000.0],["1990-04-03",2.7012,2.7606,2.6715,2.7309,978600.0],["1990-04-04",2.7309,2.7309,2.6715,2.6715,496200.0],["1990-04-05",2.6715,2.7012,2.6715,2.6715,1087200.0],["1990-04-06",2.6715,2.7012,2.6715,2.6715,123000.0],["1990-04-09",2.6715,2.7012,2.6715,2.7012,59400.0],["1990-04-10",2.6418,2.6418,2.5825,2.6122,517200.0],["1990-04-11",2.6418,2.6715,2.6122,2.6715,253200.0],["1990-04-12",2.6122,2.6418,2.5825,2.627,223200.0],["1990-04-16",2.5825,2.6122,2.5825,2.5825,678600.0],["1990-04-17",2.5528,2.5825,2.5528,2.5825,225600.0],["1990-04-18",2.5825,2.5825,2.5528,2.5825,527400.0],["1990-04-19",2.5528,2.6418,2.5528,2.5825,217800.0],["1990-04-20",2.5825,2.6418,2.5825,2.5825,597600.0],["1990-04-23",2.6122,2.6122,2.5231,2.5528,148200.0],["1990-04-24",2.4934,2.5231,2.4489,2.4489,322800.0],["1990-04-25",2.4341,2.4637,2.4044,2.4637,181800.0],["1990-04-26",2.4044,2.4637,2.4044,2.4637,128400.0],["1990-04-27",2.4044,2.4637,2.4044,2.4192,284400.0],["1990-04-30",2.4052,2.4052,2.3458,2.3903,228600.0],["1990-05-01",2.3903,2.4349,2.3903,2.4052,123000.0],["1990-05-02",2.4646,2.4943,2.4349,2.4646,207600.0],["1990-05-03",2.4497,2.4497,2.2864,2.4052,409800.0],["1990-05-04",2.3755,2.4349,2.3755,2.4349,637200.0],["1990-05-07",2.4052,2.4349,2.4052,2.4052,133800.0],["1990-05-08",2.4349,2.4349,2.4052,2.4349,52200.0],["1990-05-09",2.4349,2.4646,2.4052,2.4646,648000.0],["1990-05-10",2.4349,2.4943,2.4349,2.4943,1025400.0],["1990-05-11",2.4646,2.524,2.4349,2.4943,1180200.0],["1990-05-14",2.5537,2.6427,2.5537,2.5834,308400.0],["1990-05-15",2.613,2.6427,2.5834,2.6427,212400.0],["1990-05-16",2.5834,2.613,2.5537,2.5537,94800.0],["1990-05-17",2.5537,2.6427,2.5537,2.5982,1250400.0],["1990-05-18",2.5834,2.6427,2.5834,2.5834,378600.0],["1990-05-21",2.5834,2.6427,2.5834,2.6279,1994400.0],["1990-05-22",2.6131,2.6427,2.6131,2.6131,598800.0],["1990-05-23",2.6131,2.6427,2.6131,2.6279,1464600.0],["1990-05-24",2.6427,2.6724,2.613,2.6427,395400.0],["1990-05-25",2.613,2.6427,2.5834,2.6427,121200.0],["1990-05-29",2.5834,2.6427,2.5834,2.6427,261600.0],["1990-05-30",2.6131,2.6427,2.6131,2.6131,235200.0],["1990-05-31",2.6427,2.6724,2.613,2.6427,964200.0],["1990-06-01",2.6427,2.6724,2.6131,2.6131,333600.0],["1990-06-04",2.6427,2.6427,2.5834,2.6131,231600.0],["1990-06-05",2.613,2.6427,2.5091,2.5537,378000.0],["1990-06-06",2.524,2.5388,2.4943,2.524,518400.0],["1990-06-07",2.4943,2.5537,2.4943,2.5537,149400.0],["1990-06-08",2.4943,2.5834,2.4943,2.5834,119400.0],["1990-06-11",2.5537,2.6427,2.4943,2.5834,332400.0],["1990-06-12",2.6131,2.7021,2.6131,2.6131,865800.0],["1990-06-13",2.6724,2.6724,2.6131,2.6724,665400.0],["1990-06-14",2.6131,2.6724,2.6131,2.6131,108000.0],["1990-06-15",2.6131,2.6427,2.6131,2.6279,570000.0],["1990-06-18",2.6131,2.6131,2.5537,2.6131,159000.0],["1990-06-19",2.5537,2.613,2.5537,2.5537,69600.0],["1990-06-20",2.6131,2.6131,2.5537,2.6131,93600.0],["1990-06-21",2.5834,2.613,2.5537,2.5537,97200.0],["1990-06-22",2.5537,2.5537,2.4052,2.4349,581400.0],["1990-06-25",2.4052,2.4646,2.4052,2.4497,198000.0],["1990-06-26",2.4646,2.524,2.4052,2.4646,169200.0],["1990-06-27",2.4646,2.4943,2.4052,2.4052,198600.0],["1990-06-28",2.4052,2.4943,2.4052,2.4052,49200.0],["1990-06-29",2.4052,2.4943,2.4052,2.4943,550800.0],["1990-07-02",2.4349,2.5537,2.4349,2.5537,135000.0],["1990-07-03",2.524,2.5537,2.524,2.524,55800.0],["1990-07-05",2.4646,2.524,2.4646,2.524,86400.0],["1990-07-06",2.4349,2.5834,2.4349,2.524,159000.0],["1990-07-09",2.524,2.5388,2.4349,2.4349,298800.0],["1990-07-10",2.4943,2.4943,2.4349,2.4943,214800.0],["1990-07-11",2.4052,2.524,2.4052,2.4943,607200.0],["1990-07-12",2.5091,2.524,2.4497,2.4794,337800.0],["1990-07-13",2.4646,2.524,2.4646,2.4646,78000.0],["1990-07-16",2.4943,2.524,2.4646,2.4943,66600.0],["1990-07-17",2.4646,2.524,2.4646,2.4794,207600.0],["1990-07-18",2.4646,2.4646,2.4052,2.4349,809400.0],["1990-07-19",2.4052,2.4349,2.3458,2.3458,643800.0],["1990-07-20",2.3458,2.4052,2.3458,2.3755,87600.0],["1990-07-23",2.3458,2.3903,2.3161,2.3755,270600.0],["1990-07-24",2.4052,2.4943,2.3458,2.4052,189600.0],["1990-07-25",2.4349,2.4349,2.4052,2.4052,92400.0],["1990-07-26",2.4349,2.4349,2.4052,2.42,40800.0],["1990-07-27",2.42,2.4349,2.3458,2.3458,397800.0],["1990-07-30",2.353,2.3827,2.3232,2.3232,175800.0],["1990-07-31",2.353,2.3827,2.353,2.353,1837200.0],["1990-08-01",2.353,2.3827,2.3232,2.353,101400.0],["1990-08-02",2.2934,2.2934,2.1445,2.1891,278400.0],["1990-08-03",2.1445,2.1445,2.0551,2.1445,584400.0],["1990-08-06",2.0551,2.0551,1.9062,1.9658,386400.0],["1990-08-07",1.9658,2.0849,1.936,2.0253,314400.0],["1990-08-08",2.0253,2.0849,2.0253,2.0253,71400.0],["1990-08-09",2.1147,2.1445,2.0849,2.0849,559800.0],["1990-08-10",2.1445,2.1445,2.0849,2.1445,616800.0],["1990-08-13",2.0849,2.0849,2.0849,2.0849,30000.0],["1990-08-14",2.0849,2.1445,2.0849,2.1147,118200.0],["1990-08-15",2.1147,2.1296,2.1147,2.1147,63000.0],["1990-08-16",2.1445,2.1445,2.0849,2.1147,1137000.0],["1990-08-17",2.0849,2.1147,2.0253,2.0551,275400.0],["1990-08-20",2.0253,2.0849,2.0253,2.0253,66000.0],["1990-08-21",2.0253,2.0253,1.936,1.9955,276600.0],["1990-08-22",1.9658,1.9955,1.9658,1.9658,418800.0],["1990-08-23",1.9955,1.9955,1.7573,1.7871,759000.0],["1990-08-24",1.8764,1.9062,1.7871,1.8764,621000.0],["1990-08-27",1.936,1.9955,1.9062,1.9955,274200.0],["1990-08-28",1.936,2.0253,1.936,1.9955,270600.0],["1990-08-29",2.0253,2.0253,1.9658,1.9658,35400.0],["1990-08-30",1.9658,1.9658,1.9658,1.9658,9600.0],["1990-08-31",2.0253,2.0253,1.9658,1.9658,132600.0],["1990-09-04",1.936,1.9807,1.936,1.936,15000.0],["1990-09-05",1.936,1.9658,1.936,1.9658,6000.0],["1990-09-06",1.936,1.9955,1.936,1.936,43200.0],["1990-09-07",1.9658,1.9658,1.936,1.9509,124800.0],["1990-09-10",1.936,2.0253,1.936,1.9658,69000.0],["1990-09-11",2.0253,2.0253,1.9658,2.0253,99600.0],["1990-09-12",1.9658,2.0551,1.9658,2.0402,756000.0],["1990-09-13",1.9658,2.0551,1.9658,2.0253,279600.0],["1990-09-14",1.9955,2.0253,1.9658,2.0253,144000.0],["1990-09-17",1.9955,2.0253,1.9955,1.9955,1800.0],["1990-09-18",1.9955,2.0253,1.9955,1.9955,143400.0],["1990-09-19",1.9955,1.9955,1.936,1.936,278400.0],["1990-09-20",1.936,1.936,1.7871,1.8168,319800.0],["1990-09-21",1.8168,1.8466,1.7871,1.8466,770400.0],["1990-09-24",1.8168,1.8764,1.7871,1.8168,189600.0],["1990-09-25",1.7871,1.8466,1.7871,1.8168,136800.0],["1990-09-26",1.8168,1.8764,1.8168,1.8168,187200.0],["1990-09-27",1.9062,1.9062,1.8466,1.8466,225000.0],["1990-09-28",1.8466,1.8764,1.8168,1.8764,372000.0],["1990-10-01",1.8466,1.9062,1.8466,1.8764,337200.0],["1990-10-02",1.8764,1.936,1.8466,1.8466,957000.0],["1990-10-03",1.8466,1.8615,1.8168,1.8168,37800.0],["1990-10-04",1.8168,1.8764,1.8168,1.8764,253200.0],["1990-10-05",1.7871,1.8466,1.7573,1.8168,139200.0],["1990-10-08",1.8168,1.8317,1.7871,1.7871,756000.0],["1990-10-09",1.7871,1.8168,1.7871,1.8168,360000.0],["1990-10-10",1.8019,1.8168,1.7871,1.7871,1365000.0],["1990-10-11",1.7871,1.8168,1.7871,1.8019,574800.0],["1990-10-12",1.8168,1.8168,1.7424,1.7573,2556600.0],["1990-10-15",1.7573,1.8168,1.7573,1.7573,281400.0],["1990-10-16",1.7871,1.7871,1.7275,1.7424,559200.0],["1990-10-17",1.7275,1.7424,1.7275,1.7275,263400.0],["1990-10-18",1.7275,1.7573,1.7275,1.7573,118200.0],["1990-10-19",1.7275,1.8168,1.7275,1.7275,297600.0],["1990-10-22",1.8168,1.8168,1.7573,1.8168,681000.0],["1990-10-23",1.8019,1.8168,1.7573,1.7871,912600.0],["1990-10-24",1.8168,1.8168,1.7573,1.7573,46800.0],["1990-10-25",1.8466,1.8466,1.7573,1.7871,513000.0],["1990-10-26",1.8168,1.8168,1.7573,1.7573,10800.0],["1990-10-29",1.7275,1.7871,1.7275,1.7275,40800.0],["1990-10-30",1.7275,1.7871,1.7275,1.7871,100800.0],["1990-10-31",1.7871,1.8466,1.7573,1.8466,492000.0],["1990-11-01",1.8168,1.8168,1.7871,1.7871,65400.0],["1990-11-02",1.7871,1.8466,1.7871,1.8168,222000.0],["1990-11-05",1.8764,1.9062,1.8168,1.9062,258600.0],["1990-11-06",1.8772,1.9368,1.8772,1.9368,576600.0],["1990-11-07",1.907,1.9368,1.907,1.907,54600.0],["1990-11-08",1.907,1.9368,1.907,1.9219,45600.0],["1990-11-09",1.907,1.9964,1.907,1.9964,129000.0],["1990-11-12",2.0262,2.1454,1.9964,2.1156,175200.0],["1990-11-13",2.1454,2.205,2.1156,2.1156,243600.0],["1990-11-14",2.1156,2.1156,1.9964,1.9964,318600.0],["1990-11-15",1.9666,2.0262,1.9666,1.9666,45000.0],["1990-11-16",1.9666,2.0262,1.907,1.907,269400.0],["1990-11-19",1.907,1.9666,1.8772,1.907,366000.0],["1990-11-20",1.907,1.9666,1.8772,1.9666,195000.0],["1990-11-21",1.9666,1.9666,1.907,1.9666,126000.0],["1990-11-23",1.907,1.9964,1.907,1.9815,101400.0],["1990-11-26",1.9368,1.9964,1.9368,1.9964,146400.0],["1990-11-27",1.9368,1.9964,1.9368,1.9666,208200.0],["1990-11-28",1.9964,1.9964,1.9666,1.9815,21600.0],["1990-11-29",1.9666,1.9964,1.9666,1.9964,163200.0],["1990-11-30",1.9964,2.0858,1.9964,2.0858,470400.0],["1990-12-03",2.0262,2.0858,2.0262,2.0262,273000.0],["1990-12-04",2.0262,2.056,2.0262,2.0262,117000.0],["1990-12-05",1.9964,2.056,1.9964,2.056,145800.0],["1990-12-06",2.0262,2.056,1.9964,2.0113,303600.0],["1990-12-07",1.9964,2.056,1.9964,2.0262,183000.0],["1990-12-10",1.9964,2.056,1.9964,1.9964,8400.0],["1990-12-11",1.9964,2.056,1.9964,2.0262,132000.0],["1990-12-12",1.9964,2.056,1.9964,1.9964,156600.0],["1990-12-13",1.9964,2.056,1.9964,2.056,437400.0],["1990-12-14",1.9964,2.056,1.9964,2.0262,71400.0],["1990-12-17",1.9666,1.9964,1.9666,1.9815,201000.0],["1990-12-18",1.9666,2.0262,1.9666,2.0262,271200.0],["1990-12-19",1.9964,2.056,1.9964,2.0262,194400.0],["1990-12-20",2.0262,2.056,1.9964,2.0262,62400.0],["1990-12-21",1.9964,2.056,1.9964,2.0113,98400.0],["1990-12-24",1.9964,2.056,1.9964,1.9964,78000.0],["1990-12-26",1.9964,2.0262,1.9964,2.0262,63000.0],["1990-12-27",1.9964,2.056,1.9964,1.9964,130800.0],["1990-12-28",1.9964,2.056,1.9964,2.0262,55200.0],["1990-12-31",1.9964,2.1007,1.9964,2.0858,296400.0],["1991-01-02",2.056,2.0858,2.056,2.0709,505800.0],["1991-01-03",2.056,2.0858,2.056,2.0858,213600.0],["1991-01-04",2.056,2.0858,2.056,2.0709,240600.0],["1991-01-07",2.056,2.0858,2.056,2.056,151800.0],["1991-01-08",2.0858,2.0858,2.056,2.056,79200.0],["1991-01-09",2.0858,2.1454,2.056,2.1007,387600.0],["1991-01-10",2.0858,2.1156,2.0858,2.0858,103800.0],["1991-01-11",2.0858,2.1454,2.0858,2.1454,202800.0],["1991-01-14",2.0858,2.0858,2.0262,2.0858,353400.0],["1991-01-15",2.056,2.1156,2.056,2.0858,148200.0],["1991-01-16",2.0858,2.1454,2.0858,2.1454,27000.0],["1991-01-17",2.205,2.205,2.1454,2.1454,214200.0],["1991-01-18",2.1454,2.2348,2.1454,2.2348,365400.0],["1991-01-21",2.1752,2.2497,2.1752,2.2497,147600.0],["1991-01-22",2.205,2.2646,2.205,2.2348,96000.0],["1991-01-23",2.205,2.354,2.205,2.354,379200.0],["1991-01-24",2.3838,2.4136,2.3242,2.354,541800.0],["1991-01-25",2.3242,2.354,2.3242,2.354,724200.0],["1991-01-28",2.3242,2.4136,2.3242,2.354,1739400.0],["1991-01-29",2.354,2.4136,2.354,2.3838,1366200.0],["1991-01-30",2.3838,2.4732,2.3838,2.4583,1169400.0],["1991-01-31",2.4816,2.4816,2.3919,2.4517,1410000.0],["1991-02-01",2.4816,2.4816,2.4218,2.4218,1155600.0],["1991-02-04",2.4218,2.4816,2.4218,2.4218,1090800.0],["1991-02-05",2.3919,2.4218,2.3919,2.3919,368400.0],["1991-02-06",2.3919,2.3919,2.3321,2.3321,1608000.0],["1991-02-07",2.3919,2.3919,2.3321,2.362,355200.0],["1991-02-08",2.3321,2.3919,2.3321,2.3769,118200.0],["1991-02-11",2.362,2.4218,2.362,2.362,1017000.0],["1991-02-12",2.362,2.3919,2.362,2.3919,129600.0],["1991-02-13",2.362,2.4218,2.362,2.4218,732600.0],["1991-02-14",2.4218,2.4218,2.362,2.3769,60000.0],["1991-02-15",2.362,2.4218,2.362,2.3919,1603800.0],["1991-02-19",2.3919,2.4218,2.3919,2.3919,255600.0],["1991-02-20",2.3919,2.4218,2.3919,2.3919,594000.0],["1991-02-21",2.4218,2.4218,2.3919,2.3919,110400.0],["1991-02-22",2.3919,2.4218,2.3919,2.4218,385200.0],["1991-02-25",2.4517,2.4816,2.3919,2.4218,130200.0],["1991-02-26",2.4517,2.5115,2.4517,2.4965,268800.0],["1991-02-27",2.4517,2.5115,2.4517,2.4816,138000.0],["1991-02-28",2.4517,2.5115,2.4517,2.5115,32400.0],["1991-03-01",2.4517,2.5115,2.4517,2.5115,346800.0],["1991-03-04",2.4816,2.5115,2.4816,2.5115,183600.0],["1991-03-05",2.4816,2.6311,2.4816,2.5862,330000.0],["1991-03-06",2.6012,2.6909,2.6012,2.6012,150600.0],["1991-03-07",2.5713,2.6311,2.5115,2.5115,127200.0],["1991-03-08",2.5115,2.5713,2.4666,2.4666,322800.0],["1991-03-11",2.4517,2.4816,2.3919,2.4517,372600.0],["1991-03-12",2.362,2.4218,2.362,2.4218,31200.0],["1991-03-13",2.362,2.3919,2.362,2.362,17400.0],["1991-03-14",2.3919,2.5115,2.3919,2.4965,249600.0],["1991-03-15",2.4517,2.4816,2.3919,2.3919,1470000.0],["1991-03-18",2.3919,2.3919,2.3321,2.3471,79800.0],["1991-03-19",2.362,2.362,2.2723,2.3022,609600.0],["1991-03-20",2.2723,2.3321,2.2723,2.3022,520800.0],["1991-03-21",2.2723,2.3321,2.2723,2.3022,170400.0],["1991-03-22",2.2723,2.3321,2.2723,2.2723,79200.0],["1991-03-25",2.3321,2.362,2.2723,2.362,133800.0],["1991-03-26",2.3022,2.362,2.3022,2.362,282000.0],["1991-03-27",2.3321,2.3919,2.3321,2.362,208200.0],["1991-03-28",2.362,2.3919,2.362,2.3919,139800.0],["1991-04-01",2.362,2.4218,2.362,2.4218,70800.0],["1991-04-02",2.362,2.4517,2.362,2.4218,89400.0],["1991-04-03",2.4218,2.4816,2.4218,2.4816,95400.0],["1991-04-04",2.4218,2.4816,2.4218,2.4816,139800.0],["1991-04-05",2.4517,2.5115,2.4517,2.4816,154200.0],["1991-04-08",2.4517,2.5115,2.4517,2.5115,156600.0],["1991-04-09",2.4816,2.5264,2.4517,2.4816,197400.0],["1991-04-10",2.4517,2.5713,2.4517,2.5414,417000.0],["1991-04-11",2.5414,2.5713,2.5414,2.5563,88800.0],["1991-04-12",2.5713,2.6012,2.5414,2.5713,144000.0],["1991-04-15",2.5414,2.6012,2.5414,2.5414,85800.0],["1991-04-16",2.6012,2.6012,2.5414,2.5713,76200.0],["1991-04-17",2.5713,2.7208,2.5713,2.6909,331200.0],["1991-04-18",2.6311,2.6909,2.4816,2.5414,442200.0],["1991-04-19",2.4517,2.4816,2.4218,2.4816,84000.0],["1991-04-22",2.4367,2.4367,2.3321,2.362,194400.0],["1991-04-23",2.3919,2.4218,2.3919,2.4068,462000.0],["1991-04-24",2.3919,2.4218,2.3022,2.3471,81000.0],["1991-04-25",2.3022,2.362,2.3022,2.3321,269400.0],["1991-04-26",2.3321,2.3321,2.3022,2.3172,172200.0],["1991-04-29",2.3406,2.3406,2.2805,2.3106,252000.0],["1991-04-30",2.3106,2.3106,2.1005,2.2205,498000.0],["1991-05-01",2.1305,2.2205,2.1305,2.2205,131400.0],["1991-05-02",2.2205,2.3106,2.2205,2.2505,511200.0],["1991-05-03",2.2505,2.3106,2.2505,2.3106,70800.0],["1991-05-06",2.3106,2.3106,2.2505,2.3106,602400.0],["1991-05-07",2.3106,2.3706,2.3106,2.3706,19800.0],["1991-05-08",2.3106,2.3706,2.3106,2.3406,257400.0],["1991-05-09",2.1905,2.3106,2.1905,2.3106,1245000.0],["1991-05-10",2.3706,2.3706,2.2805,2.3406,198000.0],["1991-05-13",2.3406,2.3706,2.3406,2.3706,46200.0],["1991-05-14",2.3106,2.3706,2.3106,2.3106,144600.0],["1991-05-15",2.3106,2.3706,2.3106,2.3256,40200.0],["1991-05-16",2.3706,2.3706,2.2805,2.3406,64800.0],["1991-05-17",2.3106,2.3706,2.3106,2.3406,24000.0],["1991-05-20",2.3106,2.3706,2.3106,2.3706,39600.0],["1991-05-21",2.3106,2.3706,2.3106,2.3106,72600.0],["1991-05-22",2.3106,2.3406,2.3106,2.3406,29400.0],["1991-05-23",2.3706,2.3706,2.3106,2.3106,192000.0],["1991-05-24",2.3106,2.4006,2.3106,2.4006,111600.0],["1991-05-28",2.3106,2.4006,2.3106,2.4006,398400.0],["1991-05-29",2.4306,2.4306,2.3706,2.4006,288600.0],["1991-05-30",2.3706,2.4606,2.3706,2.4606,169800.0],["1991-05-31",2.4306,2.5206,2.4306,2.4906,159000.0],["1991-06-03",2.4906,2.6406,2.4906,2.6406,198600.0],["1991-06-04",2.6256,2.7307,2.6106,2.7006,718200.0],["1991-06-05",2.7607,2.7907,2.7006,2.7757,429000.0],["1991-06-06",2.7907,2.7907,2.7006,2.7307,840000.0],["1991-06-07",2.6706,2.7006,2.6406,2.6406,150600.0],["1991-06-10",2.7006,2.7006,2.6406,2.6856,45000.0],["1991-06-11",2.6706,2.7307,2.6706,2.6706,172800.0],["1991-06-12",2.6706,2.6706,2.6406,2.6406,56400.0],["1991-06-13",2.5806,2.6106,2.5206,2.5806,163800.0],["1991-06-14",2.5506,2.6106,2.5206,2.5206,24000.0],["1991-06-17",2.5206,2.5506,2.4006,2.4006,230400.0],["1991-06-18",2.4006,2.4606,2.4006,2.4306,86400.0],["1991-06-19",2.4006,2.4606,2.4006,2.4606,264000.0],["1991-06-20",2.4006,2.5956,2.4006,2.5506,336600.0],["1991-06-21",2.6106,2.6556,2.5806,2.5806,195600.0],["1991-06-24",2.5806,2.5956,2.5506,2.5506,171600.0],["1991-06-25",2.6106,2.6406,2.5806,2.6256,119400.0],["1991-06-26",2.6106,2.6106,2.5506,2.6106,78000.0],["1991-06-27",2.5506,2.5656,2.4606,2.5056,310800.0],["1991-06-28",2.4906,2.5206,2.4306,2.5206,168600.0],["1991-07-01",2.4606,2.5206,2.4606,2.4606,268800.0],["1991-07-02",2.4606,2.5206,2.4606,2.5206,192000.0],["1991-07-03",2.4606,2.5506,2.4606,2.4606,117000.0],["1991-07-05",2.4606,2.5956,2.4606,2.5956,160200.0],["1991-07-08",2.5206,2.6106,2.5206,2.5206,39600.0],["1991-07-09",2.6106,2.6406,2.5506,2.6106,45000.0],["1991-07-10",2.5806,2.6406,2.5806,2.6106,258000.0],["1991-07-11",2.5806,2.6406,2.5806,2.6256,241200.0],["1991-07-12",2.5506,2.6406,2.5506,2.6256,493800.0],["1991-07-15",2.6706,2.6706,2.6106,2.6406,330000.0],["1991-07-16",2.6106,2.6706,2.6106,2.6106,69600.0],["1991-07-17",2.6106,2.6406,2.6106,2.6406,97200.0],["1991-07-18",2.6106,2.6706,2.6106,2.6706,333000.0],["1991-07-19",2.6406,2.6706,2.6106,2.6556,341400.0],["1991-07-22",2.6106,2.6706,2.6106,2.6106,33000.0],["1991-07-23",2.6106,2.6406,2.6106,2.6256,27000.0],["1991-07-24",2.6106,2.6706,2.6106,2.6706,40800.0],["1991-07-25",2.6106,2.6706,2.6106,2.6406,249600.0],["1991-07-26",2.6706,2.6706,2.6106,2.6406,121200.0],["1991-07-29",2.6491,2.6792,2.6491,2.6491,109200.0],["1991-07-30",2.6491,2.6792,2.619,2.6491,75000.0],["1991-07-31",2.619,2.6792,2.619,2.619,135600.0],["1991-08-01",2.619,2.6792,2.619,2.619,256800.0],["1991-08-02",2.619,2.7695,2.619,2.7695,241200.0],["1991-08-05",2.7093,2.7996,2.7093,2.7996,453600.0],["1991-08-06",2.7695,2.9501,2.7394,2.9501,861000.0],["1991-08-07",2.9501,2.9802,2.7996,2.7996,485400.0],["1991-08-08",2.7996,2.8598,2.7996,2.8598,45600.0],["1991-08-09",2.8598,2.8598,2.7996,2.8297,106200.0],["1991-08-12",2.7996,2.8598,2.7996,2.7996,6000.0],["1991-08-13",2.7996,2.8598,2.7996,2.8297,132600.0],["1991-08-14",2.8598,2.8598,2.8598,2.8598,21000.0],["1991-08-15",2.7996,2.8598,2.7996,2.8297,50400.0],["1991-08-16",2.7996,2.8297,2.7093,2.7695,173400.0],["1991-08-19",2.5889,2.6491,2.5588,2.6491,168000.0],["1991-08-20",2.6491,2.7394,2.6491,2.7394,608400.0],["1991-08-21",2.7093,2.7996,2.7093,2.7845,620400.0],["1991-08-22",2.8297,2.8297,2.7394,2.7394,171600.0],["1991-08-23",2.7996,2.7996,2.7394,2.7845,205200.0],["1991-08-26",2.7996,2.7996,2.7394,2.7394,24000.0],["1991-08-27",2.7394,2.7996,2.7394,2.7996,120600.0],["1991-08-28",2.7394,2.7996,2.7394,2.7394,28200.0],["1991-08-29",2.7695,2.8297,2.7695,2.7695,429600.0],["1991-08-30",2.7695,2.8297,2.7695,2.8297,4200.0],["1991-09-03",2.8297,2.8297,2.7695,2.7695,135600.0],["1991-09-04",2.7695,2.7996,2.7394,2.7394,248400.0],["1991-09-05",2.7093,2.7695,2.7093,2.7544,71400.0],["1991-09-06",2.7394,2.7695,2.7093,2.7695,288600.0],["1991-09-09",2.7093,2.7544,2.7093,2.7544,3600.0],["1991-09-10",2.7394,2.7695,2.7394,2.7394,172800.0],["1991-09-11",2.7093,2.7695,2.7093,2.7093,58800.0],["1991-09-12",2.7093,2.7695,2.7093,2.7695,286800.0],["1991-09-13",2.7394,2.7996,2.7394,2.7544,97200.0],["1991-09-16",2.7394,2.7996,2.7394,2.7695,788400.0],["1991-09-17",2.7996,2.7996,2.7695,2.7845,36000.0],["1991-09-18",2.7695,2.7996,2.7695,2.7996,126000.0],["1991-09-19",2.7695,2.7996,2.7695,2.7996,225600.0],["1991-09-20",2.7996,2.8297,2.7695,2.8297,31800.0],["1991-09-23",2.7695,2.7845,2.7695,2.7845,15000.0],["1991-09-24",2.7695,2.7996,2.7394,2.7394,42600.0],["1991-09-25",2.7394,2.7394,2.7394,2.7394,13800.0],["1991-09-26",2.7394,2.7996,2.7394,2.7996,114000.0],["1991-09-27",2.7394,2.7996,2.7394,2.7996,201000.0],["1991-09-30",2.7394,2.7996,2.7394,2.7695,58200.0],["1991-10-01",2.7394,2.7996,2.7394,2.7996,289200.0],["1991-10-02",2.7695,2.8297,2.7695,2.7695,1114800.0],["1991-10-03",2.7695,2.8297,2.7695,2.8297,614400.0],["1991-10-04",2.7996,2.9802,2.7996,2.935,2346000.0],["1991-10-07",2.92,2.9501,2.92,2.9501,270000.0],["1991-10-08",2.92,3.0103,2.92,3.0103,418800.0],["1991-10-09",2.9802,3.0705,2.9802,3.0705,613800.0],["1991-10-10",3.0404,3.1759,3.0404,3.1307,492600.0],["1991-10-11",3.1608,3.221,3.1307,3.1608,67800.0],["1991-10-14",3.1307,3.1909,3.1307,3.1307,74400.0],["1991-10-15",3.1608,3.3715,3.1608,3.3113,907800.0],["1991-10-16",3.4016,3.522,3.3414,3.4618,970200.0],["1991-10-17",3.4618,3.522,3.3113,3.3113,864000.0],["1991-10-18",3.3113,3.3715,3.3113,3.3565,219000.0],["1991-10-21",3.3414,3.3414,3.1307,3.221,450600.0],["1991-10-22",3.1006,3.1307,3.0705,3.1307,299400.0],["1991-10-23",3.0705,3.1909,3.0705,3.1909,177000.0],["1991-10-24",3.1608,3.1909,3.1307,3.1608,79800.0],["1991-10-25",3.1307,3.2511,3.1307,3.1909,177600.0],["1991-10-28",3.1909,3.2812,3.1909,3.2662,127800.0],["1991-10-29",3.2511,3.4317,3.2511,3.3866,373800.0],["1991-10-30",3.4317,3.4317,3.3715,3.3715,321000.0],["1991-10-31",3.3715,3.4317,3.3715,3.3715,319800.0],["1991-11-01",3.3715,3.4317,3.3715,3.3715,42600.0],["1991-11-04",3.38,3.4403,3.38,3.38,33000.0],["1991-11-05",3.38,3.4403,3.2894,3.3196,65400.0],["1991-11-06",3.2894,3.3347,3.2744,3.2744,312600.0],["1991-11-07",3.3498,3.3498,3.2593,3.3498,73200.0],["1991-11-08",3.3196,3.3498,3.3196,3.3347,45600.0],["1991-11-11",3.3196,3.3498,3.3196,3.3498,41400.0],["1991-11-12",3.3196,3.3498,3.3196,3.3498,39000.0],["1991-11-13",3.2593,3.3196,3.2291,3.3196,73800.0],["1991-11-14",3.2894,3.3196,3.2593,3.2894,135600.0],["1991-11-15",3.2593,3.2894,3.1687,3.1989,161400.0],["1991-11-18",3.1386,3.2291,3.1084,3.2291,532800.0],["1991-11-19",3.2291,3.2291,3.1386,3.1989,230400.0],["1991-11-20",3.1687,3.1989,3.1687,3.1687,73200.0],["1991-11-21",3.1687,3.2291,3.1687,3.1687,130200.0],["1991-11-22",3.1989,3.1989,3.1687,3.1687,258600.0],["1991-11-25",3.1687,3.1989,3.1386,3.1386,46200.0],["1991-11-26",3.1386,3.1989,3.1386,3.1989,73800.0],["1991-11-27",3.1989,3.1989,3.1386,3.1989,70200.0],["1991-11-29",3.1386,3.1989,3.1386,3.1989,7800.0],["1991-12-02",3.1084,3.1989,3.1084,3.1989,224400.0],["1991-12-03",3.1084,3.1989,3.1084,3.1687,36000.0],["1991-12-04",3.1386,3.1989,3.1386,3.1989,63600.0],["1991-12-05",3.1989,3.2593,3.1386,3.214,205800.0],["1991-12-06",3.1989,3.38,3.1989,3.3196,327000.0],["1991-12-09",3.38,3.38,3.3196,3.3498,116400.0],["1991-12-10",3.2894,3.3498,3.2894,3.3498,171000.0],["1991-12-11",3.3196,3.3498,3.3196,3.3196,499800.0],["1991-12-12",3.3196,3.3498,3.3196,3.3196,359400.0],["1991-12-13",3.3196,3.3498,3.2894,3.2894,86400.0],["1991-12-16",3.2894,3.2894,3.1386,3.1536,397800.0],["1991-12-17",3.1386,3.1386,3.048,3.0782,370800.0],["1991-12-18",3.048,3.1084,3.048,3.048,291000.0],["1991-12-19",3.0178,3.0178,2.7764,2.8971,429000.0],["1991-12-20",2.8971,2.9575,2.8368,2.9273,300600.0],["1991-12-23",2.9575,3.0329,2.9273,3.0329,213600.0],["1991-12-24",3.0178,3.2894,3.0178,3.214,324000.0],["1991-12-26",3.2593,3.4102,3.1989,3.3196,263400.0],["1991-12-27",3.4102,3.4403,3.38,3.4403,153000.0],["1991-12-30",3.4705,3.6214,3.4403,3.6214,416400.0],["1991-12-31",3.6818,3.7119,3.5912,3.6214,720600.0],["1992-01-02",3.5912,3.6516,3.5912,3.6365,73800.0],["1992-01-03",3.5912,3.6516,3.5912,3.5912,264600.0],["1992-01-06",3.5912,3.6214,3.5611,3.5912,489600.0],["1992-01-07",3.5912,3.6214,3.5611,3.6214,184800.0],["1992-01-08",3.5611,3.6516,3.5611,3.5912,253200.0],["1992-01-09",3.5912,3.6516,3.5912,3.5912,241800.0],["1992-01-10",3.5912,3.6214,3.5912,3.6214,72600.0],["1992-01-13",3.5912,3.6516,3.5912,3.6516,46200.0],["1992-01-14",3.6214,3.6516,3.5912,3.6214,483600.0],["1992-01-15",3.5912,3.6214,3.5912,3.5912,157200.0],["1992-01-16",3.6214,3.6214,3.5761,3.6214,184800.0],["1992-01-17",3.6214,3.6214,3.5007,3.5158,415200.0],["1992-01-20",3.5007,3.5007,3.4403,3.5007,79200.0],["1992-01-21",3.4403,3.4403,3.1838,3.1838,184800.0],["1992-01-22",3.1687,3.2593,3.1386,3.2593,535800.0],["1992-01-23",3.2593,3.2593,3.048,3.048,518400.0],["1992-01-24",3.1084,3.5611,3.0782,3.5007,3115800.0],["1992-01-27",3.5309,3.5309,3.4705,3.4705,447600.0],["1992-01-28",3.5309,3.6818,3.4705,3.5912,955200.0],["1992-01-29",3.6904,3.8114,3.5997,3.8114,1275000.0],["1992-01-30",3.6905,3.751,3.5695,3.6905,760800.0],["1992-01-31",3.63,3.7509,3.63,3.7358,373800.0],["1992-02-03",3.6905,3.751,3.6905,3.6905,223200.0],["1992-02-04",3.6904,3.7509,3.6904,3.7509,795000.0],["1992-02-05",3.6904,3.7812,3.6904,3.7812,185400.0],["1992-02-06",3.7207,3.7812,3.7207,3.7509,117000.0],["1992-02-07",3.7812,3.7812,3.7207,3.7207,183600.0],["1992-02-10",3.7509,3.7509,3.6904,3.7509,21600.0],["1992-02-11",3.751,3.751,3.63,3.6905,63000.0],["1992-02-12",3.6602,3.6602,3.6451,3.6602,69000.0],["1992-02-13",3.6602,3.6602,3.63,3.63,61200.0],["1992-02-14",3.5695,3.6602,3.5695,3.6602,21600.0],["1992-02-18",3.6602,3.6602,3.5695,3.5695,154200.0],["1992-02-19",3.63,3.63,3.5392,3.63,45600.0],["1992-02-20",3.63,3.63,3.5392,3.6148,83400.0],["1992-02-21",3.6602,3.6602,3.5695,3.63,410400.0],["1992-02-24",3.5695,3.5695,3.5695,3.5695,6600.0],["1992-02-25",3.5695,3.5997,3.5695,3.5846,212400.0],["1992-02-26",3.5392,3.6602,3.5392,3.63,297600.0],["1992-02-27",3.6602,3.6602,3.5997,3.63,762600.0],["1992-02-28",3.5997,3.6904,3.5997,3.63,937200.0],["1992-03-02",3.6905,3.6905,3.63,3.6905,66000.0],["1992-03-03",3.6904,3.6904,3.63,3.6602,268800.0],["1992-03-04",3.6904,3.6904,3.63,3.63,33600.0],["1992-03-05",3.6299,3.6299,3.5695,3.5997,321000.0],["1992-03-06",3.63,3.63,3.5997,3.6148,87600.0],["1992-03-09",3.5997,3.6602,3.5997,3.6602,40800.0],["1992-03-10",3.6602,3.6904,3.5997,3.63,553200.0],["1992-03-11",3.6905,3.6905,3.63,3.6905,297600.0],["1992-03-12",3.6904,3.6904,3.63,3.6602,100200.0],["1992-03-13",3.63,3.6905,3.63,3.6905,73200.0],["1992-03-16",3.7661,3.7661,3.698,3.7661,127200.0],["1992-03-17",3.7661,4.0837,3.7661,3.9929,330400.0],["1992-03-18",4.1291,4.2652,4.0837,4.2652,495200.0],["1992-03-19",4.2652,4.7189,4.1291,4.5374,992800.0],["1992-03-20",4.4467,4.4467,4.0837,4.2652,1643200.0],["1992-03-23",4.2652,4.2652,4.0837,4.1291,268000.0],["1992-03-24",4.1744,4.1744,3.9703,3.9929,306800.0],["1992-03-25",4.0383,4.0383,3.9476,3.9703,164400.0],["1992-03-26",3.9476,3.9929,3.8568,3.8795,406400.0],["1992-03-27",3.9476,3.9476,3.8568,3.9476,110000.0],["1992-03-30",3.8568,3.9476,3.8568,3.8568,356800.0],["1992-03-31",3.9476,3.9929,3.8568,3.9929,656000.0],["1992-04-01",3.9476,4.1744,3.9022,4.1744,437600.0],["1992-04-02",4.0383,4.3106,4.0383,4.1971,1211200.0],["1992-04-03",4.2652,4.3106,4.1744,4.3106,944400.0],["1992-04-06",4.2198,4.4013,4.2198,4.3559,800000.0],["1992-04-07",4.4013,4.5374,4.3106,4.3559,432000.0],["1992-04-08",4.2652,4.3559,4.0837,4.2198,371600.0],["1992-04-09",4.2198,4.2198,4.0837,4.1744,73200.0],["1992-04-10",4.1291,4.3106,3.9929,4.1291,364800.0],["1992-04-13",4.0383,4.2652,4.0383,4.2652,119600.0],["1992-04-14",4.2652,4.4013,4.2652,4.3559,696800.0],["1992-04-15",4.3106,4.5828,4.3106,4.5828,306400.0],["1992-04-16",4.4921,4.5374,4.2652,4.4013,862800.0],["1992-04-20",4.4921,4.5374,4.4013,4.4694,517200.0],["1992-04-21",4.5374,4.6736,4.4013,4.5828,431200.0],["1992-04-22",4.6282,4.7189,4.6282,4.7189,666000.0],["1992-04-23",4.6282,4.7189,4.6282,4.6509,202400.0],["1992-04-24",4.6736,4.6736,4.6282,4.6736,137200.0],["1992-04-27",4.6282,4.6736,4.6282,4.6736,114400.0],["1992-04-28",4.6827,4.6827,4.2735,4.4553,553600.0],["1992-04-29",4.4553,4.5463,4.4553,4.4553,574800.0],["1992-04-30",4.4553,4.5008,4.4553,4.5008,257600.0],["1992-05-01",4.4553,4.5008,4.4553,4.4781,324400.0],["1992-05-04",4.4553,4.5008,4.4553,4.4553,570400.0],["1992-05-05",4.4553,4.5917,4.4553,4.5463,1159600.0],["1992-05-06",4.5917,4.6372,4.5463,4.6372,258800.0],["1992-05-07",4.5463,4.6372,4.4553,4.5463,318800.0],["1992-05-08",4.3644,4.4553,4.228,4.4553,482000.0],["1992-05-11",4.3644,4.5917,4.3644,4.5008,1383200.0],["1992-05-12",4.5008,4.5917,4.4099,4.4553,203200.0],["1992-05-13",4.5008,4.5008,4.4099,4.5008,80000.0],["1992-05-14",4.5008,4.5008,4.1826,4.319,326000.0],["1992-05-15",4.319,4.319,4.1826,4.319,216400.0],["1992-05-18",4.319,4.319,4.1826,4.228,601200.0],["1992-05-19",4.1826,4.319,4.1826,4.2735,280400.0],["1992-05-20",4.228,4.319,4.228,4.228,418000.0],["1992-05-21",4.319,4.319,4.1826,4.2053,46400.0],["1992-05-22",4.228,4.228,4.1826,4.1826,461600.0],["1992-05-26",4.228,4.228,4.1826,4.2053,112800.0],["1992-05-27",4.1826,4.228,4.1826,4.228,33600.0],["1992-05-28",4.1826,4.228,4.0007,4.0916,547200.0],["1992-05-29",4.1371,4.3644,4.0916,4.319,633200.0],["1992-06-01",4.228,4.3644,4.0916,4.1826,737200.0],["1992-06-02",4.1826,4.2735,4.0916,4.1371,330400.0],["1992-06-03",4.1371,4.2735,4.1371,4.1598,503200.0],["1992-06-04",4.1371,4.228,4.1371,4.1371,293200.0],["1992-06-05",4.1371,4.2735,4.1371,4.2053,144000.0],["1992-06-08",4.1371,4.228,4.0916,4.1371,210000.0],["1992-06-09",4.0916,4.1371,4.0007,4.0916,216800.0],["1992-06-10",4.0916,4.0916,3.8643,3.9098,278400.0],["1992-06-11",3.8189,3.8643,3.637,3.6825,448800.0],["1992-06-12",3.7279,3.7279,3.637,3.7052,479600.0],["1992-06-15",3.7279,3.8189,3.6825,3.7734,360800.0],["1992-06-16",3.8189,3.8189,3.7279,3.7279,183200.0],["1992-06-17",3.7279,3.7734,3.5461,3.5461,647200.0],["1992-06-18",3.5006,3.5461,3.4097,3.5006,102000.0],["1992-06-19",3.5461,3.5461,3.4552,3.5006,221600.0],["1992-06-22",3.5461,3.5461,3.1824,3.1824,464400.0],["1992-06-23",3.0915,3.2278,2.9551,3.1369,2108000.0],["1992-06-24",3.2278,3.3188,3.0915,3.3188,530400.0],["1992-06-25",3.3188,3.4552,3.2733,3.3188,617600.0],["1992-06-26",3.3188,3.4097,3.3188,3.3188,198000.0],["1992-06-29",3.3188,3.5006,3.3188,3.5006,294400.0],["1992-06-30",3.5006,3.7279,3.5006,3.7279,476400.0],["1992-07-01",3.5915,3.7734,3.5915,3.6825,962400.0],["1992-07-02",3.7734,3.7734,3.5006,3.637,465600.0],["1992-07-06",3.5006,3.637,3.4097,3.5234,459600.0],["1992-07-07",3.4552,3.5461,3.4552,3.4552,180000.0],["1992-07-08",3.5006,3.5006,3.3188,3.5006,55600.0],["1992-07-09",3.5461,3.6825,3.4552,3.6143,59200.0],["1992-07-10",3.5461,3.5915,3.5006,3.5461,196800.0],["1992-07-13",3.5915,3.5915,3.5006,3.5688,48400.0],["1992-07-14",3.5006,3.6825,3.5006,3.637,63600.0],["1992-07-15",3.6825,3.7734,3.6825,3.7734,33600.0],["1992-07-16",3.6825,3.8189,3.6825,3.8189,142400.0],["1992-07-17",3.7279,3.8643,3.7279,3.8643,396000.0],["1992-07-20",3.7734,3.8189,3.7279,3.7734,564000.0],["1992-07-21",3.8643,3.9552,3.7734,3.8643,788000.0],["1992-07-22",3.8189,3.9552,3.8189,3.9552,82800.0],["1992-07-23",3.9552,3.9552,3.8643,3.9552,157200.0],["1992-07-24",3.8643,3.9552,3.8643,3.8643,248400.0],["1992-07-27",3.8643,3.9552,3.8643,3.8871,24800.0],["1992-07-28",3.919,3.9873,3.8734,3.9645,332000.0],["1992-07-29",3.919,4.1924,3.919,4.1012,409600.0],["1992-07-30",4.1012,4.2835,4.1012,4.2379,282400.0],["1992-07-31",4.2835,4.2835,4.1012,4.1012,339600.0],["1992-08-03",4.1012,4.1468,4.0557,4.124,893200.0],["1992-08-04",4.0557,4.1924,4.0557,4.1012,95200.0],["1992-08-05",4.0557,4.1468,4.0557,4.1468,704000.0],["1992-08-06",4.1468,4.1468,4.1012,4.124,246000.0],["1992-08-07",4.0557,4.1012,4.0557,4.0557,757200.0],["1992-08-10",4.0557,4.1468,4.0557,4.1468,1230800.0],["1992-08-11",4.0557,4.1012,3.9645,4.0101,609200.0],["1992-08-12",4.0557,4.0557,3.919,3.919,449200.0],["1992-08-13",3.919,4.0101,3.6455,3.7595,196400.0],["1992-08-14",3.6911,3.7822,3.6911,3.7367,315600.0],["1992-08-17",3.7367,3.8278,3.7367,3.7822,167600.0],["1992-08-18",3.7822,3.7822,3.6911,3.7367,266000.0],["1992-08-19",3.7367,3.7367,3.5316,3.5316,153600.0],["1992-08-20",3.6455,3.6455,3.3266,3.4633,141200.0],["1992-08-21",3.4177,3.4177,3.3721,3.3721,1563200.0],["1992-08-24",3.3721,3.3721,3.1898,3.3721,2130000.0],["1992-08-25",3.3721,3.3721,3.281,3.3721,139200.0],["1992-08-26",3.3266,3.5544,3.3266,3.5544,236800.0],["1992-08-27",3.7367,3.8506,3.6,3.7595,858000.0],["1992-08-28",3.7822,3.7822,3.6455,3.6455,39200.0],["1992-08-31",3.6911,3.7822,3.6455,3.6911,136000.0],["1992-09-01",3.6455,3.7367,3.4633,3.4633,210400.0],["1992-09-02",3.4633,3.6,3.4633,3.5316,152400.0],["1992-09-03",3.6455,3.6455,3.5088,3.5316,420400.0],["1992-09-04",3.5088,3.6,3.5088,3.6,196000.0],["1992-09-08",3.5544,3.6,3.5544,3.5544,481600.0],["1992-09-09",3.5544,3.6,3.5088,3.5316,204400.0],["1992-09-10",3.5088,3.6,3.5088,3.5316,10800.0],["1992-09-11",3.5088,3.6,3.5088,3.5544,50800.0],["1992-09-14",3.5544,3.6911,3.5544,3.6,50400.0],["1992-09-15",3.6911,3.6911,3.6,3.6228,12800.0],["1992-09-16",3.5544,3.5772,3.486,3.5544,750000.0],["1992-09-17",3.5088,3.6,3.5088,3.5088,118000.0],["1992-09-18",3.5088,3.6,3.5088,3.6,104400.0],["1992-09-21",3.5088,3.6,3.5088,3.6,117200.0],["1992-09-22",3.5088,3.6,3.5088,3.6,42400.0],["1992-09-23",3.5544,3.6911,3.5544,3.6911,205200.0],["1992-09-24",3.6,3.6911,3.6,3.6,6640000.0],["1992-09-25",3.6,3.6455,3.6,3.6228,1192800.0],["1992-09-28",3.6,3.7367,3.6,3.6911,407600.0],["1992-09-29",3.6,3.805,3.6,3.6911,434800.0],["1992-09-30",3.6911,3.8734,3.6911,3.8278,1530400.0],["1992-10-01",3.8734,3.919,3.7822,3.8278,975600.0],["1992-10-02",3.8278,3.919,3.8278,3.8734,653200.0],["1992-10-05",3.7822,3.8278,3.6911,3.8278,388400.0],["1992-10-06",3.8278,3.919,3.7367,3.8278,420800.0],["1992-10-07",3.8734,4.0557,3.8734,3.9645,533200.0],["1992-10-08",3.9645,4.0557,3.9645,3.9645,442000.0],["1992-10-09",3.9645,4.0101,3.919,3.919,298000.0],["1992-10-12",3.8734,4.0101,3.8734,3.8734,34800.0],["1992-10-13",3.8734,4.0101,3.8734,3.8734,169200.0],["1992-10-14",3.8734,3.9645,3.8734,3.8734,94800.0],["1992-10-15",3.8734,4.0557,3.8734,3.9645,404000.0],["1992-10-16",3.9645,4.0557,3.9645,3.9645,295600.0],["1992-10-19",3.9645,4.0557,3.9645,4.0101,364800.0],["1992-10-20",4.0557,4.0557,3.9645,4.0101,16400.0],["1992-10-21",3.9645,4.0557,3.9645,3.9645,134800.0],["1992-10-22",3.9645,4.1012,3.9645,4.0101,294800.0],["1992-10-23",4.0557,4.1468,4.0557,4.0784,463200.0],["1992-10-26",4.1012,4.1468,4.0557,4.1468,280800.0],["1992-10-27",4.1924,4.2835,4.1468,4.2379,758800.0],["1992-10-28",4.1468,4.1924,4.1468,4.1468,60000.0],["1992-10-29",4.1696,4.2379,4.1468,4.1924,676000.0],["1992-10-30",4.1924,4.1924,4.0557,4.0784,570800.0],["1992-11-02",4.0876,4.1561,4.0647,4.1561,655200.0],["1992-11-03",4.1561,4.1561,4.0647,4.0647,1085600.0],["1992-11-04",4.0647,4.2018,4.0647,4.1789,244000.0],["1992-11-05",4.2474,4.2474,4.1561,4.2474,209600.0],["1992-11-06",4.1561,4.2018,4.1104,4.1561,41200.0],["1992-11-09",4.1104,4.2018,4.0647,4.1561,338400.0],["1992-11-10",4.1561,4.1561,4.0647,4.0647,281200.0],["1992-11-11",4.1561,4.1561,4.0647,4.1561,12400.0],["1992-11-12",4.1561,4.1561,4.0647,4.1561,163200.0],["1992-11-13",4.1561,4.1561,4.0647,4.1561,90000.0],["1992-11-16",4.1561,4.2474,4.1561,4.2018,292400.0],["1992-11-17",4.1561,4.2474,4.1561,4.1789,143200.0],["1992-11-18",4.1561,4.2474,4.1561,4.1561,129200.0],["1992-11-19",4.1561,4.2018,4.1561,4.2018,29600.0],["1992-11-20",4.1561,4.2018,4.1561,4.2018,31600.0],["1992-11-23",4.2018,4.2018,4.1561,4.2018,29200.0],["1992-11-24",4.1561,4.2018,4.1104,4.1104,65200.0],["1992-11-25",4.1104,4.2931,4.1104,4.2474,240800.0],["1992-11-27",4.2018,4.3844,4.2018,4.2931,102000.0],["1992-11-30",4.3844,4.3844,4.3159,4.3844,713200.0],["1992-12-01",4.3844,4.3844,4.2931,4.3844,161200.0],["1992-12-02",4.3616,4.4301,4.3388,4.4301,454400.0],["1992-12-03",4.4301,4.4301,4.2018,4.2931,144000.0],["1992-12-04",4.2018,4.2931,4.2018,4.2018,34800.0],["1992-12-07",4.2018,4.2931,4.0647,4.0647,180400.0],["1992-12-08",4.0647,4.1561,4.0647,4.1561,52800.0],["1992-12-09",4.1561,4.1561,4.0647,4.1561,61200.0],["1992-12-10",4.0647,4.1561,3.9277,3.9734,721600.0],["1992-12-11",4.0191,4.0647,3.9277,4.0647,1091600.0],["1992-12-14",3.9734,4.0647,3.9734,4.0647,22400.0],["1992-12-15",4.0191,4.1104,4.0191,4.1104,365600.0],["1992-12-16",4.1104,4.1104,4.0191,4.1104,18800.0],["1992-12-17",4.1104,4.2018,4.0191,4.1561,239200.0],["1992-12-18",4.1104,4.2474,4.0191,4.0876,452400.0],["1992-12-21",4.0647,4.0647,4.0191,4.0647,105200.0],["1992-12-22",4.0191,4.0191,3.8821,3.9962,936800.0],["1992-12-23",4.0419,4.1104,4.0191,4.0876,302800.0],["1992-12-24",4.0191,4.1104,4.0191,4.0647,110000.0],["1992-12-28",4.1104,4.1104,4.0191,4.0647,112000.0],["1992-12-29",4.1561,4.1561,4.1104,4.1561,83600.0],["1992-12-30",4.1104,4.2474,4.1104,4.2474,164000.0],["1992-12-31",4.2474,4.2474,4.1561,4.2474,39600.0],["1993-01-04",4.2474,4.2474,4.1561,4.1561,79200.0],["1993-01-05",4.1561,4.2474,4.0647,4.1789,216400.0],["1993-01-06",4.1333,4.2474,4.1104,4.2474,125200.0],["1993-01-07",4.1561,4.2474,4.1561,4.1561,37600.0],["1993-01-08",4.2018,4.2474,4.1561,4.2474,270000.0],["1993-01-11",4.1561,4.2474,4.1561,4.2474,37200.0],["1993-01-12",4.2018,4.2703,4.1561,4.2246,426400.0],["1993-01-13",4.2018,4.3388,4.2018,4.2474,153200.0],["1993-01-14",4.2931,4.453,4.2931,4.4301,831600.0],["1993-01-15",4.3388,4.6585,4.3388,4.6128,1599200.0],["1993-01-18",4.5671,4.7498,4.5671,4.6813,1025600.0],["1993-01-19",4.7498,4.8868,4.6585,4.7955,362000.0],["1993-01-20",4.7041,4.7955,4.5215,4.6128,442800.0],["1993-01-21",4.59,4.7498,4.5215,4.7498,552000.0],["1993-01-22",4.6585,4.7498,4.6585,4.7041,151200.0],["1993-01-25",4.6585,4.7041,4.4758,4.5215,413600.0],["1993-01-26",4.5215,4.5215,4.3844,4.4758,1002400.0],["1993-01-27",4.4758,4.4758,4.4301,4.453,489600.0],["1993-01-28",4.485,4.485,4.4392,4.4621,822800.0],["1993-01-29",4.3935,4.485,4.3935,4.4163,216800.0],["1993-02-01",4.3935,4.5536,4.3935,4.5536,277600.0],["1993-02-02",4.485,4.5765,4.485,4.5308,22800.0],["1993-02-03",4.6223,4.6223,4.2562,4.3019,3533600.0],["1993-02-04",4.3477,4.3477,4.1646,4.2562,876000.0],["1993-02-05",4.2562,4.2562,4.0273,4.0502,2478400.0],["1993-02-08",4.1189,4.2104,4.0731,4.2104,962800.0],["1993-02-09",4.1189,4.2104,3.9358,4.0273,506800.0],["1993-02-10",4.0273,4.0273,3.9358,4.0273,112800.0],["1993-02-11",4.0273,4.1189,3.9358,4.0273,152800.0],["1993-02-12",4.0731,4.1189,4.0273,4.1189,312800.0],["1993-02-16",4.0273,4.1189,3.89,3.9587,285200.0],["1993-02-17",3.9358,4.0273,3.8443,3.9816,281600.0],["1993-02-18",3.9358,4.0273,3.89,3.9358,311600.0],["1993-02-19",3.9358,4.0273,3.9358,3.9816,484000.0],["1993-02-22",3.9358,3.9816,3.9358,3.9358,982000.0],["1993-02-23",3.89,3.9358,3.89,3.9358,156000.0],["1993-02-24",3.8443,3.9358,3.8443,3.8443,436400.0],["1993-02-25",3.9358,3.9358,3.8443,3.9358,60800.0],["1993-02-26",3.9358,3.9358,3.8443,3.8443,55600.0],["1993-03-01",3.8672,3.8672,3.707,3.8443,149200.0],["1993-03-02",3.8443,3.9358,3.7527,3.7985,114800.0],["1993-03-03",3.7985,4.0731,3.7985,4.0731,335200.0],["1993-03-04",4.1189,4.2104,4.0273,4.1189,378400.0],["1993-03-05",4.1646,4.1646,3.9816,4.0731,158400.0],["1993-03-08",3.9816,4.1189,3.9816,4.0273,197600.0],["1993-03-09",4.0273,4.1646,3.89,3.9816,884000.0],["1993-03-10",3.9816,3.9816,3.5239,3.707,2142000.0],["1993-03-11",3.707,3.8443,3.6154,3.7527,476000.0],["1993-03-12",3.6612,3.7527,3.6612,3.707,428800.0],["1993-03-15",3.6612,3.89,3.6612,3.89,184400.0],["1993-03-16",3.89,4.1189,3.8443,4.1189,414400.0],["1993-03-17",4.0273,4.1189,3.89,3.9816,889200.0],["1993-03-18",3.9358,4.0273,3.9358,3.9358,165200.0],["1993-03-19",3.4324,3.5697,3.2493,3.318,8975600.0],["1993-03-22",3.2951,3.4324,3.2722,3.3409,4261600.0],["1993-03-23",3.4782,3.6612,3.3866,3.5239,762800.0],["1993-03-24",3.5697,3.707,3.5239,3.6383,650800.0],["1993-03-25",3.6612,3.89,3.5697,3.7527,783200.0],["1993-03-26",3.8443,3.8443,3.7527,3.8443,112400.0],["1993-03-29",3.8443,3.8443,3.5239,3.6154,1454400.0],["1993-03-30",3.5239,3.6154,3.3409,3.4324,792000.0],["1993-03-31",3.4782,3.5697,3.3866,3.5697,441600.0],["1993-04-01",3.5697,3.6154,3.5697,3.6154,104000.0],["1993-04-02",3.6154,3.6154,3.4324,3.4782,422800.0],["1993-04-05",3.5239,3.5239,3.3866,3.4553,134000.0],["1993-04-06",3.4782,3.4782,3.3409,3.4324,975200.0],["1993-04-07",3.4324,3.6155,3.3409,3.5239,680800.0],["1993-04-08",3.5697,3.5697,3.3409,3.4324,314400.0],["1993-04-12",3.3866,3.4782,3.3409,3.4324,363200.0],["1993-04-13",3.4782,3.4782,3.3409,3.3866,628400.0],["1993-04-14",3.3409,3.707,3.2951,3.4782,1602000.0],["1993-04-15",3.4324,3.5239,3.4324,3.5239,321200.0],["1993-04-16",3.5239,3.5239,3.4324,3.4782,704400.0],["1993-04-19",3.4782,3.4782,3.4095,3.4095,156400.0],["1993-04-20",3.4187,3.4646,3.3499,3.4416,336800.0],["1993-04-21",3.3957,3.4416,3.2122,3.2122,773200.0],["1993-04-22",3.304,3.3957,3.2122,3.281,850800.0],["1993-04-23",3.2581,3.3499,3.1892,3.304,429600.0],["1993-04-26",3.304,3.304,3.1663,3.1663,1149200.0],["1993-04-27",3.2122,3.4875,3.1663,3.4875,2607600.0],["1993-04-28",3.5358,3.5817,3.444,3.5817,748800.0],["1993-04-29",3.5817,3.6736,3.4899,3.6047,517200.0],["1993-04-30",3.6736,3.7654,3.5817,3.7654,2686400.0],["1993-05-03",3.7654,3.7654,3.6736,3.7654,394400.0],["1993-05-04",3.8113,3.9032,3.7654,3.8573,470000.0],["1993-05-05",3.8113,3.9032,3.7654,3.8573,1260800.0],["1993-05-06",3.8573,3.9721,3.7654,3.9721,1057600.0],["1993-05-07",3.9491,4.1328,3.9491,4.1328,832000.0],["1993-05-10",3.995,4.0409,3.8113,3.8113,896800.0],["1993-05-11",3.8113,3.9032,3.6736,3.8802,555200.0],["1993-05-12",3.9032,3.9032,3.8113,3.9032,238400.0],["1993-05-13",3.8573,3.9032,3.6736,3.7195,749600.0],["1993-05-14",3.6736,3.7654,3.6736,3.7425,155200.0],["1993-05-17",3.7654,3.7654,3.6736,3.6736,254400.0],["1993-05-18",3.7654,3.7654,3.6736,3.7654,174400.0],["1993-05-19",3.7654,3.8573,3.6736,3.8573,274000.0],["1993-05-20",3.8573,4.0869,3.8113,3.9032,944400.0],["1993-05-21",3.995,3.995,3.7195,3.8113,758000.0],["1993-05-24",3.7654,3.8113,3.7195,3.8113,144000.0],["1993-05-25",3.8113,3.8573,3.6736,3.7195,1085600.0],["1993-05-26",3.7195,3.8573,3.7195,3.7654,165200.0],["1993-05-27",3.8113,3.9491,3.8113,3.9491,387600.0],["1993-05-28",3.9032,3.9032,3.7195,3.7654,549200.0],["1993-06-01",3.7654,3.9032,3.7654,3.9032,212000.0],["1993-06-02",3.8573,4.0869,3.8573,3.995,823200.0],["1993-06-03",3.995,4.0869,3.995,4.0869,274800.0],["1993-06-04",3.995,4.1328,3.995,4.1328,221200.0],["1993-06-07",4.0409,4.1328,3.995,3.995,1160800.0],["1993-06-08",3.9491,4.0409,3.9491,4.0409,208400.0],["1993-06-09",3.9491,4.0869,3.9491,4.0869,662400.0],["1993-06-10",3.995,4.0869,3.995,4.018,293200.0],["1993-06-11",4.0409,4.0409,3.9032,3.9491,278000.0],["1993-06-14",3.9491,3.9491,3.8573,3.8802,80000.0],["1993-06-15",3.8573,3.9491,3.8573,3.8573,106800.0],["1993-06-16",3.8573,3.9491,3.8573,3.9491,43600.0],["1993-06-17",3.8573,3.9491,3.8573,3.8573,152000.0],["1993-06-18",3.9491,3.9491,3.7654,3.8113,141600.0],["1993-06-21",3.7654,3.8113,3.6277,3.7654,400400.0],["1993-06-22",3.6736,3.7654,3.6736,3.7195,120000.0],["1993-06-23",3.7654,3.7654,3.6277,3.7195,356400.0],["1993-06-24",3.7195,3.7195,3.6047,3.6736,463600.0],["1993-06-25",3.6736,3.7195,3.5817,3.7195,718000.0],["1993-06-28",3.7195,3.8113,3.6277,3.7195,631200.0],["1993-06-29",3.7195,3.8113,3.7195,3.7654,764000.0],["1993-06-30",3.7654,3.7654,3.7195,3.7654,70800.0],["1993-07-01",3.7195,3.7654,3.6736,3.6965,368800.0],["1993-07-02",3.6736,3.7654,3.6277,3.6965,199600.0],["1993-07-06",3.7195,3.7195,3.6277,3.7195,864400.0],["1993-07-07",3.7195,3.8113,3.6277,3.7195,194800.0],["1993-07-08",3.8113,4.0869,3.7195,3.995,648400.0],["1993-07-09",3.995,4.1328,3.995,4.1328,1240000.0],["1993-07-12",4.1328,4.1328,4.0409,4.1328,236800.0],["1993-07-13",4.1328,4.1787,4.0409,4.0869,366800.0],["1993-07-14",4.0869,4.5001,4.0869,4.4542,2544400.0],["1993-07-15",4.3624,4.4542,4.3165,4.3624,2813200.0],["1993-07-16",4.4083,4.4083,4.3165,4.3165,183200.0],["1993-07-19",4.3165,4.4083,4.3165,4.3394,290400.0],["1993-07-20",4.2705,4.3624,4.1787,4.1787,519600.0],["1993-07-21",4.1787,4.2246,4.1328,4.1328,44400.0],["1993-07-22",4.1328,4.2246,4.0869,4.0869,57600.0],["1993-07-23",4.0869,4.2476,4.0409,4.0869,309200.0],["1993-07-26",3.995,4.0409,3.8573,3.995,280400.0],["1993-07-27",3.9122,4.0042,3.7741,3.8662,314800.0],["1993-07-28",3.8662,4.1883,3.8662,4.1423,380000.0],["1993-07-29",4.1883,4.2804,4.1423,4.1423,178000.0],["1993-07-30",4.0963,4.1883,4.0963,4.0963,41600.0],["1993-08-02",4.1883,4.3264,4.0963,4.1883,428000.0],["1993-08-03",4.3264,4.5105,4.1883,4.4185,980000.0],["1993-08-04",4.3724,4.4645,4.3724,4.3724,507600.0],["1993-08-05",4.4645,4.5105,4.3724,4.4185,324800.0],["1993-08-06",4.3724,4.5565,4.3724,4.4645,580000.0],["1993-08-09",4.5565,4.5565,4.3724,4.4415,438800.0],["1993-08-10",4.4185,4.4645,4.3724,4.3724,360000.0],["1993-08-11",4.3724,4.5105,4.3724,4.3724,216400.0],["1993-08-12",4.3724,4.4645,4.3724,4.3724,342000.0],["1993-08-13",4.3724,4.4645,4.3724,4.3724,218400.0],["1993-08-16",4.3724,4.4645,4.3724,4.4185,109600.0],["1993-08-17",4.4645,4.5565,4.4185,4.4875,161600.0],["1993-08-18",4.4875,4.5565,4.4645,4.4645,181600.0],["1993-08-19",4.4645,4.5105,4.3264,4.3264,278800.0],["1993-08-20",4.3264,4.4415,4.3264,4.4185,684800.0],["1993-08-23",4.3724,4.4185,4.2804,4.2804,287200.0],["1993-08-24",4.3264,4.5105,4.3264,4.4185,2024000.0],["1993-08-25",4.5105,4.5105,4.3724,4.4185,262000.0],["1993-08-26",4.4645,4.5105,4.3724,4.5105,166400.0],["1993-08-27",4.5105,4.5105,4.4185,4.4185,324400.0],["1993-08-30",4.4645,4.5105,4.4185,4.5105,266000.0],["1993-08-31",4.4645,4.5105,4.4185,4.4185,139200.0],["1993-09-01",4.4645,4.4645,4.3264,4.3264,1134400.0],["1993-09-02",4.3724,4.3724,4.0963,4.1883,736400.0],["1993-09-03",4.1423,4.1883,4.0042,4.0042,1111600.0],["1993-09-07",4.0963,4.0963,4.0042,4.0042,163200.0],["1993-09-08",4.0963,4.0963,3.9582,4.0503,261200.0],["1993-09-09",4.0042,4.1883,4.0042,4.1423,312400.0],["1993-09-10",4.0963,4.2804,4.0963,4.2344,436400.0],["1993-09-13",4.2804,4.3264,4.1883,4.2804,253600.0],["1993-09-14",4.2344,4.3264,4.2344,4.2344,150000.0],["1993-09-15",4.2804,4.3264,4.1423,4.1883,600000.0],["1993-09-16",4.1423,4.2344,4.1423,4.1423,100800.0],["1993-09-17",4.1423,4.1423,4.0503,4.1423,346400.0],["1993-09-20",4.1423,4.2344,4.0963,4.2344,240800.0],["1993-09-21",4.1653,4.3264,4.1423,4.2804,511600.0],["1993-09-22",4.3724,4.4185,4.1883,4.3264,281200.0],["1993-09-23",4.2344,4.3264,4.1883,4.2344,282000.0],["1993-09-24",4.3264,4.3264,4.1883,4.3264,72800.0],["1993-09-27",4.2344,4.3264,4.2344,4.2344,76800.0],["1993-09-28",4.3264,4.3264,4.1883,4.2344,311200.0],["1993-09-29",4.2804,4.2804,4.1883,4.1883,30800.0],["1993-09-30",4.1883,4.2804,4.1883,4.2113,317600.0],["1993-10-01",4.1883,4.2804,4.1883,4.1883,68800.0],["1993-10-04",4.1883,4.2804,4.0963,4.0963,151600.0],["1993-10-05",4.0963,4.2804,4.0963,4.2344,579600.0],["1993-10-06",4.1883,4.2804,4.1423,4.1423,186400.0],["1993-10-07",4.2344,4.2804,4.0963,4.1883,358000.0],["1993-10-08",4.2344,4.3264,4.1883,4.2804,510400.0],["1993-10-11",4.2804,4.3724,4.1883,4.3724,235600.0],["1993-10-12",4.3724,4.4645,4.2804,4.4645,536800.0],["1993-10-13",4.4185,4.4645,4.3264,4.3264,289600.0],["1993-10-14",4.3724,4.3724,4.0042,4.0042,613200.0],["1993-10-15",4.0042,4.0963,4.0042,4.0963,1425600.0],["1993-10-18",4.0042,4.0042,3.8662,3.9582,878400.0],["1993-10-19",3.9122,4.0042,3.8662,3.9582,588800.0],["1993-10-20",3.8662,3.9582,3.8662,3.9352,419600.0],["1993-10-21",3.9582,3.9582,3.8201,3.9122,517200.0],["1993-10-22",3.8201,3.9582,3.8201,3.8662,401600.0],["1993-10-25",3.8662,3.9582,3.682,3.7281,615600.0],["1993-10-26",3.9122,3.9582,3.7741,3.8201,493200.0],["1993-10-27",3.8201,3.9582,3.8201,3.8892,554400.0],["1993-10-28",3.9582,3.9582,3.7741,3.7741,772800.0],["1993-10-29",3.7833,3.8756,3.7372,3.8756,354000.0],["1993-11-01",3.8756,3.8756,3.8295,3.8756,139600.0],["1993-11-02",3.8295,3.8756,3.7833,3.7833,728000.0],["1993-11-03",3.7833,3.8756,3.7372,3.7372,623600.0],["1993-11-04",3.8295,3.8295,3.7372,3.7603,456000.0],["1993-11-05",3.7372,3.8295,3.7372,3.8295,390000.0],["1993-11-08",3.8295,3.8295,3.7372,3.7372,461600.0],["1993-11-09",3.7372,3.8295,3.7372,3.8295,697200.0],["1993-11-10",3.7372,3.8295,3.7372,3.8064,718400.0],["1993-11-11",3.8295,4.014,3.7603,4.014,1184400.0],["1993-11-12",3.9679,4.0602,3.9679,4.0602,787200.0],["1993-11-15",4.0602,4.0602,3.9679,3.9679,884800.0],["1993-11-16",4.0602,4.0602,3.9679,4.014,1101600.0],["1993-11-17",3.9679,4.0602,3.9217,3.9679,494400.0],["1993-11-18",3.9217,4.014,3.9217,3.9679,981200.0],["1993-11-19",3.9217,4.014,3.9217,4.014,395200.0],["1993-11-22",4.014,4.014,3.9217,3.9448,466800.0],["1993-11-23",4.014,4.014,3.9679,3.9909,823600.0],["1993-11-24",3.9679,4.2908,3.9679,4.2447,1172000.0],["1993-11-26",4.2447,4.2908,4.1986,4.2447,191200.0],["1993-11-29",4.1986,4.3831,4.1986,4.2678,412400.0],["1993-11-30",4.2447,4.4293,4.2447,4.337,1266400.0],["1993-12-01",4.4293,4.4293,4.3139,4.337,635200.0],["1993-12-02",4.3831,4.3831,4.2908,4.2908,488400.0],["1993-12-03",4.2908,4.3831,4.2908,4.3831,482400.0],["1993-12-06",4.2908,4.3831,4.1986,4.2447,289200.0],["1993-12-07",4.2908,4.2908,4.1986,4.2908,232400.0],["1993-12-08",4.1986,4.337,4.1986,4.2908,267200.0],["1993-12-09",4.2447,4.3831,4.2447,4.2908,276000.0],["1993-12-10",4.3831,4.3831,4.2908,4.3831,438800.0],["1993-12-13",4.337,4.3831,4.2908,4.337,257200.0],["1993-12-14",4.337,4.3831,4.2908,4.337,236800.0],["1993-12-15",4.337,4.3831,4.2908,4.3831,496400.0],["1993-12-16",4.3831,4.3831,4.2908,4.337,355600.0],["1993-12-17",4.2908,4.337,4.0602,4.2447,958000.0],["1993-12-20",4.1986,4.2908,4.1524,4.1986,259600.0],["1993-12-21",4.1986,4.4293,4.1986,4.337,505600.0],["1993-12-22",4.3831,4.4754,4.2908,4.337,441200.0],["1993-12-23",4.2908,4.337,4.1524,4.1755,292400.0],["1993-12-27",4.1524,4.2447,4.1524,4.2447,166400.0],["1993-12-28",4.1524,4.2908,4.1524,4.2447,332000.0],["1993-12-29",4.2908,4.2908,4.1986,4.2908,555600.0],["1993-12-30",4.2908,4.337,4.1986,4.2908,159600.0],["1993-12-31",4.2447,4.3831,4.2447,4.2908,1583600.0],["1994-01-03",4.2908,4.337,4.2447,4.337,289600.0],["1994-01-04",4.2447,4.337,4.2447,4.337,396000.0],["1994-01-05",4.2447,4.337,4.2447,4.2678,655200.0],["1994-01-06",4.2447,4.2908,4.2447,4.2908,882800.0],["1994-01-07",4.2447,4.4754,4.2447,4.4523,922400.0],["1994-01-10",4.3831,4.66,4.3831,4.66,1489600.0],["1994-01-11",4.5677,4.66,4.5677,4.66,501200.0],["1994-01-12",4.5677,4.5677,4.5215,4.5215,170400.0],["1994-01-13",4.4754,4.5215,4.2447,4.2908,844800.0],["1994-01-14",4.2908,4.2908,4.1986,4.2908,561200.0],["1994-01-17",4.2447,4.2908,4.1524,4.1755,798000.0],["1994-01-18",4.1524,4.2447,4.1524,4.2447,759600.0],["1994-01-19",4.2447,4.2447,4.1524,4.2447,242400.0],["1994-01-20",4.2447,4.2908,4.1063,4.1524,608800.0],["1994-01-21",4.1524,4.337,4.1524,4.337,703200.0],["1994-01-24",4.3831,4.5215,4.337,4.5215,1001200.0],["1994-01-25",4.5215,4.5677,4.4754,4.5677,1150000.0],["1994-01-26",4.5677,4.7522,4.4754,4.66,1534000.0],["1994-01-27",4.7061,4.7522,4.7061,4.7061,834000.0],["1994-01-28",4.7085,4.7085,4.57,4.6162,755200.0],["1994-01-31",4.6162,4.6623,4.57,4.6392,520000.0],["1994-02-01",4.6623,4.6623,4.5238,4.5931,877600.0],["1994-02-02",4.6162,4.6162,4.3854,4.4777,788000.0],["1994-02-03",4.4315,4.4315,4.2469,4.4315,713600.0],["1994-02-04",4.4315,4.4315,4.2469,4.293,842800.0],["1994-02-07",4.2469,4.293,4.1546,4.27,2418800.0],["1994-02-08",4.293,4.293,4.2469,4.2469,582800.0],["1994-02-09",4.293,4.293,4.2007,4.293,469600.0],["1994-02-10",4.293,4.3392,4.2007,4.293,1315600.0],["1994-02-11",4.293,4.293,4.2007,4.293,145600.0],["1994-02-14",4.293,4.4315,4.2469,4.3392,542000.0],["1994-02-15",4.3854,4.3854,4.293,4.3392,219200.0],["1994-02-16",4.3392,4.3854,4.2469,4.3854,222000.0],["1994-02-17",4.3854,4.4777,4.293,4.4315,418800.0],["1994-02-18",4.4315,4.4777,4.293,4.3854,379600.0],["1994-02-22",4.3392,4.4315,4.293,4.4315,191200.0],["1994-02-23",4.4315,4.4315,4.3392,4.3854,96400.0],["1994-02-24",4.3854,4.6623,4.3392,4.5469,895600.0],["1994-02-25",4.5238,4.57,4.3854,4.4315,972400.0],["1994-02-28",4.4777,4.4777,4.3854,4.4777,238400.0],["1994-03-01",4.4777,4.6162,4.3854,4.6162,2578800.0],["1994-03-02",4.57,4.6623,4.4315,4.57,1196400.0],["1994-03-03",4.57,4.6162,4.5238,4.5931,522000.0],["1994-03-04",4.57,4.6162,4.5238,4.57,547200.0],["1994-03-07",4.5238,4.6162,4.5238,4.6162,496800.0],["1994-03-08",4.6162,4.6162,4.57,4.57,236800.0],["1994-03-09",4.6162,4.6162,4.57,4.6162,189600.0],["1994-03-10",4.6162,4.6162,4.4777,4.4777,196000.0],["1994-03-11",4.57,4.57,4.4777,4.4777,118400.0],["1994-03-14",4.57,4.57,4.4777,4.57,160800.0],["1994-03-15",4.57,4.57,4.4777,4.4777,272400.0],["1994-03-16",4.5238,4.5238,4.3854,4.4777,234800.0],["1994-03-17",4.4777,4.4777,4.2469,4.293,856400.0],["1994-03-18",4.3392,4.3392,4.1545,4.293,861600.0],["1994-03-21",4.2007,4.4777,4.2007,4.4315,870400.0],["1994-03-22",4.3854,4.4777,4.3392,4.4315,451200.0],["1994-03-23",4.3392,4.4315,4.2469,4.293,822400.0],["1994-03-24",4.2469,4.3854,4.2469,4.3854,125600.0],["1994-03-25",4.293,4.3854,4.293,4.3623,150800.0],["1994-03-28",4.293,4.3854,4.293,4.3854,310400.0],["1994-03-29",4.3392,4.3854,4.293,4.3392,447200.0],["1994-03-30",4.293,4.3392,4.1545,4.2469,404800.0],["1994-03-31",4.1546,4.2469,4.0161,4.0622,385200.0],["1994-04-04",4.0622,4.0622,3.9237,3.993,233600.0],["1994-04-05",4.1084,4.2469,4.0622,4.1546,185600.0],["1994-04-06",4.1545,4.3161,4.1315,4.293,419200.0],["1994-04-07",4.2007,4.293,4.2007,4.293,292400.0],["1994-04-08",4.0622,4.1084,3.8314,3.8776,1862000.0],["1994-04-11",3.9237,4.0161,3.8314,4.0161,691200.0],["1994-04-12",4.0161,4.0161,3.9237,3.9468,727600.0],["1994-04-13",3.9237,4.0161,3.8314,3.8314,986400.0],["1994-04-14",3.7391,3.8314,3.6006,3.7391,2016400.0],["1994-04-15",3.8314,3.8776,3.7391,3.7622,1819200.0],["1994-04-18",3.8314,3.8314,3.7391,3.7853,356000.0],["1994-04-19",3.7391,3.7853,3.6006,3.6468,600000.0],["1994-04-20",3.6929,3.6929,3.6006,3.6237,281200.0],["1994-04-21",3.6006,3.7391,3.6006,3.716,360400.0],["1994-04-22",3.7391,3.9699,3.6929,3.9237,422400.0],["1994-04-25",3.9699,4.1545,3.9699,4.1084,630400.0],["1994-04-26",4.0161,4.1084,4.0161,4.0391,330800.0],["1994-04-28",4.1178,4.1178,3.979,4.0715,290000.0],["1994-04-29",4.1178,4.1178,3.979,4.0253,160800.0],["1994-05-02",4.0253,4.0253,3.8402,3.9559,224000.0],["1994-05-03",3.9327,3.979,3.9327,3.979,121200.0],["1994-05-04",3.9327,4.0253,3.8865,3.979,504400.0],["1994-05-05",4.0715,4.0715,3.979,4.0253,268400.0],["1994-05-06",3.9327,3.979,3.9327,3.979,396800.0],["1994-05-09",3.9327,4.0715,3.8865,4.0715,432800.0],["1994-05-10",3.979,4.0715,3.8402,3.8633,289600.0],["1994-05-11",3.8402,3.8402,3.5626,3.6551,571600.0],["1994-05-12",3.7014,3.7014,3.5626,3.632,423600.0],["1994-05-13",3.7477,3.7477,3.5626,3.6089,323600.0],["1994-05-16",3.6089,3.7014,3.5626,3.6783,782800.0],["1994-05-17",3.6551,3.7014,3.5163,3.5626,968400.0],["1994-05-18",3.6089,3.6551,3.5163,3.6089,1194800.0],["1994-05-19",3.5626,3.6551,3.5626,3.6089,304000.0],["1994-05-20",3.6551,3.6551,3.4701,3.4701,722000.0],["1994-05-23",3.5163,3.5163,3.4238,3.5163,744000.0],["1994-05-24",3.4701,3.5279,3.3775,3.4701,553200.0],["1994-05-25",3.4238,3.4701,3.4007,3.4469,902000.0],["1994-05-26",3.4238,3.4701,3.4007,3.4701,476000.0],["1994-05-27",3.4701,3.4701,3.4238,3.4238,290400.0],["1994-05-31",3.4701,3.4701,3.4238,3.4585,275200.0],["1994-06-01",3.4238,3.5163,3.4238,3.4238,520400.0],["1994-06-02",3.4238,3.5163,3.3775,3.4238,858400.0],["1994-06-03",3.4701,3.4701,3.3775,3.4701,378000.0],["1994-06-06",3.3775,3.4701,3.3313,3.3775,228800.0],["1994-06-07",3.3775,3.4238,3.3313,3.4238,389600.0],["1994-06-08",3.3313,3.4701,3.285,3.4007,734800.0],["1994-06-09",3.4238,3.4238,3.2387,3.3313,1147600.0],["1994-06-10",3.3775,3.4238,3.3313,3.3775,312000.0],["1994-06-13",3.4238,3.5163,3.3775,3.4701,291200.0],["1994-06-14",3.4238,3.5626,3.4238,3.4701,311200.0],["1994-06-15",3.5163,3.5163,3.3775,3.3775,274800.0],["1994-06-16",3.3313,3.3775,3.285,3.285,650800.0],["1994-06-17",3.3775,3.3775,3.285,3.285,388000.0],["1994-06-20",3.3313,3.3313,3.2387,3.3313,250400.0],["1994-06-21",3.3313,3.3313,3.285,3.3313,417600.0],["1994-06-22",3.3775,3.4238,3.285,3.3775,325200.0],["1994-06-23",3.3775,3.3775,3.3313,3.3775,424000.0],["1994-06-24",3.285,3.3775,3.285,3.3775,330000.0],["1994-06-27",3.3313,3.3775,3.285,3.3775,192800.0],["1994-06-28",3.3775,3.4701,3.3313,3.4238,220000.0],["1994-06-29",3.3775,3.4701,3.3313,3.4238,312000.0],["1994-06-30",3.3313,3.4238,3.3313,3.4238,357600.0],["1994-07-01",3.4238,3.4238,3.1925,3.2387,570000.0],["1994-07-05",3.285,3.3313,3.2387,3.3313,158800.0],["1994-07-06",3.285,3.285,3.2387,3.285,191200.0],["1994-07-07",3.3313,3.4238,3.2387,3.4007,295600.0],["1994-07-08",3.3775,3.4238,3.3775,3.4007,242800.0],["1994-07-11",3.4238,3.4238,3.2387,3.2387,329600.0],["1994-07-12",3.2387,3.3313,3.2387,3.2387,190800.0],["1994-07-13",3.285,3.285,3.0999,3.1462,915200.0],["1994-07-14",3.2387,3.3775,3.0999,3.3313,1080800.0],["1994-07-15",3.3775,3.4238,3.285,3.3775,445600.0],["1994-07-18",3.3428,3.3775,3.285,3.3313,409200.0],["1994-07-19",3.285,3.4238,3.285,3.3313,585200.0],["1994-07-20",3.3313,3.4238,3.3313,3.4238,133600.0],["1994-07-21",3.3313,3.4238,3.3313,3.4238,44400.0],["1994-07-22",3.3313,3.4238,3.3313,3.3775,314800.0],["1994-07-25",3.3313,3.4238,3.3313,3.3544,83600.0],["1994-07-26",3.3313,3.4238,3.3313,3.3775,96800.0],["1994-07-27",3.3404,3.4332,3.3404,3.3404,468800.0],["1994-07-28",3.3404,3.4332,3.3404,3.4332,117600.0],["1994-07-29",3.4332,3.5724,3.4332,3.4332,412000.0],["1994-08-01",3.4332,3.4796,3.4332,3.4796,76800.0],["1994-08-02",3.4332,3.526,3.4332,3.5028,200400.0],["1994-08-03",3.4796,3.526,3.3868,3.3868,561200.0],["1994-08-04",3.3868,3.4796,3.3404,3.4332,494400.0],["1994-08-05",3.3404,3.4332,3.3404,3.3868,93200.0],["1994-08-08",3.3404,3.4332,3.3404,3.41,274800.0],["1994-08-09",3.3404,3.4332,3.3404,3.3868,461600.0],["1994-08-10",3.3404,3.526,3.3404,3.4796,557600.0],["1994-08-11",3.4332,3.526,3.3868,3.3868,220800.0],["1994-08-12",3.3868,3.4796,3.3868,3.4332,355600.0],["1994-08-15",3.4332,3.4796,3.4332,3.4796,72000.0],["1994-08-16",3.4332,3.4796,3.3868,3.4332,190000.0],["1994-08-17",3.3868,3.4796,3.3868,3.3868,74400.0],["1994-08-18",3.4332,3.4796,3.3868,3.4796,811200.0],["1994-08-19",3.4796,3.4796,3.3868,3.4796,107200.0],["1994-08-22",3.3868,3.4796,3.3868,3.3868,192800.0],["1994-08-23",3.4332,3.5724,3.3868,3.5724,369200.0],["1994-08-24",3.4796,3.5724,3.4796,3.526,600000.0],["1994-08-25",3.4796,3.5724,3.3868,3.4332,156400.0],["1994-08-26",3.3868,3.4796,3.3868,3.3868,527200.0],["1994-08-29",3.3868,3.4332,3.3868,3.3868,454400.0],["1994-08-30",3.4332,3.5724,3.3868,3.5492,414800.0],["1994-08-31",3.5724,3.5724,3.4332,3.526,505600.0],["1994-09-01",3.4332,3.526,3.3868,3.3868,351200.0],["1994-09-02",3.3868,3.4796,3.3868,3.4796,101200.0],["1994-09-06",3.4796,3.4796,3.4332,3.4332,160400.0],["1994-09-07",3.3404,3.41,3.2012,3.2708,928800.0],["1994-09-08",3.2476,3.3404,3.2476,3.2476,490800.0],["1994-09-09",3.2476,3.294,3.1548,3.2012,570800.0],["1994-09-12",3.1548,3.294,3.1548,3.2476,166400.0],["1994-09-13",3.2476,3.3404,3.2476,3.2476,462800.0],["1994-09-14",3.294,3.3404,3.2012,3.2012,680400.0],["1994-09-15",3.2012,3.294,3.2012,3.294,301600.0],["1994-09-16",3.2476,3.294,3.2012,3.2476,204400.0],["1994-09-19",3.2476,3.2476,3.1084,3.2012,642400.0],["1994-09-20",3.1084,3.294,3.1084,3.2012,708800.0],["1994-09-21",3.1548,3.2476,3.1084,3.1084,391600.0],["1994-09-22",3.1548,3.2476,3.1084,3.1084,316400.0],["1994-09-23",3.1084,3.1548,3.062,3.062,163200.0],["1994-09-26",3.062,3.1548,3.0156,3.0156,353600.0],["1994-09-27",3.062,3.062,3.0156,3.0156,184000.0],["1994-09-28",3.0156,3.062,2.9229,3.0156,772000.0],["1994-09-29",2.9693,3.0156,2.9693,2.9693,121600.0],["1994-09-30",3.062,3.062,2.9693,3.0156,221600.0],["1994-10-03",3.0156,3.062,3.0156,3.062,1080800.0],["1994-10-04",3.062,3.062,2.9693,3.0156,542400.0],["1994-10-05",3.062,3.062,2.9229,3.0156,529200.0],["1994-10-06",3.0156,3.062,2.9229,2.9924,370000.0],["1994-10-07",2.9692,3.062,2.9692,3.062,331600.0],["1994-10-10",2.9692,3.062,2.9692,3.062,263200.0],["1994-10-11",3.062,3.1548,3.0156,3.1548,209200.0],["1994-10-12",3.1084,3.1548,3.1084,3.1084,237600.0],["1994-10-13",3.2012,3.2012,3.1084,3.2012,98000.0],["1994-10-14",3.2012,3.2012,3.1084,3.2012,176000.0],["1994-10-17",3.1084,3.2012,3.1084,3.1548,522000.0],["1994-10-18",3.1084,3.2012,3.1084,3.1316,558000.0],["1994-10-19",3.1084,3.2012,3.1084,3.1316,106800.0],["1994-10-20",3.1316,3.2012,3.062,3.1548,350000.0],["1994-10-21",3.062,3.1548,3.0156,3.062,342400.0],["1994-10-24",3.062,3.1548,3.062,3.1548,94800.0],["1994-10-25",3.1084,3.1548,3.0156,3.1084,84000.0],["1994-10-26",3.1084,3.1548,3.1084,3.1316,174000.0],["1994-10-27",3.1548,3.1548,3.1084,3.1316,168800.0],["1994-10-28",3.1548,3.1548,3.1084,3.12,786000.0],["1994-10-31",3.1642,3.2108,3.1177,3.1177,404400.0],["1994-11-01",3.1177,3.1642,3.0712,3.1642,115200.0],["1994-11-02",3.0712,3.1642,3.0712,3.0712,91600.0],["1994-11-03",3.1642,3.1642,2.9781,3.013,286000.0],["1994-11-04",3.0246,3.0246,2.8385,2.9083,564000.0],["1994-11-07",2.9316,2.9316,2.792,2.885,656000.0],["1994-11-08",2.8385,2.9781,2.8385,2.9781,650000.0],["1994-11-09",2.885,2.9781,2.885,2.885,857600.0],["1994-11-10",2.885,2.9781,2.885,2.885,679600.0],["1994-11-11",2.9781,2.9781,2.8385,2.8618,448800.0],["1994-11-14",2.885,2.9316,2.8385,2.9083,270400.0],["1994-11-15",2.885,2.9316,2.885,2.9316,192400.0],["1994-11-16",2.885,2.9316,2.885,2.9316,311200.0],["1994-11-17",2.885,2.9548,2.885,2.9083,302000.0],["1994-11-18",2.9316,2.9548,2.885,2.9548,550000.0],["1994-11-21",2.9083,2.9548,2.9083,2.9083,209600.0],["1994-11-22",2.9548,2.9548,2.8385,2.8385,353600.0],["1994-11-23",2.8385,2.8618,2.792,2.8152,451200.0],["1994-11-25",2.792,2.885,2.792,2.792,40000.0],["1994-11-28",2.792,2.885,2.792,2.8385,235200.0],["1994-11-29",2.885,2.9781,2.8385,2.9083,692400.0],["1994-11-30",2.885,2.9548,2.885,2.9083,580400.0],["1994-12-01",2.9548,2.9548,2.9083,2.9316,333200.0],["1994-12-02",2.9083,2.9548,2.9083,2.9199,216000.0],["1994-12-05",2.9083,2.9548,2.9083,2.9083,275600.0],["1994-12-06",2.9083,2.9316,2.885,2.9316,164000.0],["1994-12-07",2.9083,2.9316,2.8152,2.8385,502800.0],["1994-12-08",2.8152,2.8618,2.792,2.8385,608000.0],["1994-12-09",2.8618,2.8618,2.792,2.8152,380800.0],["1994-12-12",2.8152,2.885,2.792,2.8501,462800.0],["1994-12-13",2.8618,2.8618,2.8385,2.8618,283600.0],["1994-12-14",2.8385,2.9083,2.8385,2.9083,410800.0],["1994-12-15",2.9083,2.9548,2.8618,2.885,545200.0],["1994-12-16",2.885,2.9316,2.8618,2.9083,483600.0],["1994-12-19",2.9316,2.9316,2.9083,2.9316,374800.0],["1994-12-20",2.9083,2.9316,2.8618,2.8618,481200.0],["1994-12-21",2.8618,2.9548,2.8618,2.9083,297200.0],["1994-12-22",2.9083,2.9316,2.8734,2.8734,154800.0],["1994-12-23",2.8618,2.9083,2.8618,2.8618,92400.0],["1994-12-27",2.8618,2.9548,2.8618,2.885,353200.0],["1994-12-28",2.885,2.9548,2.8152,2.8618,950000.0],["1994-12-29",2.8385,2.9083,2.8385,2.9083,494800.0],["1994-12-30",2.885,2.9316,2.8385,2.8385,966400.0],["1995-01-03",2.885,2.9316,2.8385,2.9083,1076400.0],["1995-01-04",2.9316,3.0014,2.9083,3.0014,2779200.0],["1995-01-05",2.9781,3.0246,2.9316,2.9781,526000.0],["1995-01-06",2.9548,3.0014,2.9548,2.9897,534000.0],["1995-01-09",2.9781,3.0712,2.9781,3.0712,723200.0],["1995-01-10",3.0712,3.0944,2.9781,3.0246,300000.0],["1995-01-11",2.9781,3.0479,2.9781,3.0479,600000.0],["1995-01-12",3.0014,3.1875,3.0014,3.141,431200.0],["1995-01-13",3.1177,3.1875,3.0944,3.1875,451200.0],["1995-01-16",3.1875,3.234,3.1642,3.1875,822000.0],["1995-01-17",3.2108,3.3038,3.1642,3.3038,490800.0],["1995-01-18",3.2573,3.3504,3.2573,3.3038,1465600.0],["1995-01-19",3.3271,3.3271,3.234,3.2457,254400.0],["1995-01-20",3.234,3.2806,3.1642,3.2108,218800.0],["1995-01-23",3.1177,3.1875,3.1177,3.141,152000.0],["1995-01-24",3.2108,3.2573,3.1642,3.2457,190400.0],["1995-01-25",3.2573,3.2573,3.2108,3.2108,148000.0],["1995-01-26",3.234,3.2573,3.2108,3.2573,284000.0],["1995-01-27",3.234,3.3271,3.234,3.2806,243600.0],["1995-01-30",3.2899,3.3366,3.2666,3.2666,341600.0],["1995-01-31",3.3132,3.3132,3.2666,3.2899,100400.0],["1995-02-01",3.2666,3.3366,3.2666,3.2899,326800.0],["1995-02-02",3.3132,3.3599,3.2899,3.3366,305200.0],["1995-02-03",3.3132,3.4766,3.3132,3.4066,693200.0],["1995-02-06",3.4532,3.4532,3.3832,3.4066,281600.0],["1995-02-07",3.4299,3.5466,3.3832,3.4999,720800.0],["1995-02-08",3.4766,3.5466,3.4766,3.4766,552800.0],["1995-02-09",3.4766,3.5232,3.4766,3.4882,448400.0],["1995-02-10",3.4999,3.5232,3.4766,3.4882,416000.0],["1995-02-13",3.4766,3.5232,3.4766,3.4766,222000.0],["1995-02-14",3.4766,3.5232,3.4766,3.5232,1010000.0],["1995-02-15",3.5232,3.5232,3.4766,3.5232,235200.0],["1995-02-16",3.5232,3.5232,3.4066,3.5232,554800.0],["1995-02-17",3.4999,3.5232,3.4532,3.4766,304800.0],["1995-02-21",3.4766,3.5232,3.4766,3.5232,230400.0],["1995-02-22",3.4766,3.5232,3.4766,3.5232,202400.0],["1995-02-23",3.5466,3.6399,3.4999,3.5932,713600.0],["1995-02-24",3.5932,3.6399,3.5932,3.5932,260800.0],["1995-02-27",3.5932,3.6399,3.5932,3.6399,450400.0],["1995-02-28",3.6399,3.6399,3.5932,3.6399,538000.0],["1995-03-01",3.6166,3.6866,3.6166,3.6632,503600.0],["1995-03-02",3.6866,3.6866,3.6399,3.6866,277200.0],["1995-03-03",3.6399,3.7332,3.6399,3.7332,843600.0],["1995-03-06",3.7099,3.7566,3.7099,3.7566,388400.0],["1995-03-07",3.7099,3.7566,3.6866,3.6866,783600.0],["1995-03-08",3.6866,3.7332,3.6866,3.7332,658400.0],["1995-03-09",3.7099,3.7566,3.5932,3.6632,881600.0],["1995-03-10",3.6399,3.6632,3.5932,3.6166,627200.0],["1995-03-13",3.6166,3.6632,3.6166,3.6632,536000.0],["1995-03-14",3.6399,3.6866,3.6399,3.6866,306000.0],["1995-03-15",3.6399,3.6632,3.6399,3.6632,397200.0],["1995-03-16",3.6632,3.6632,3.6399,3.6516,607600.0],["1995-03-17",3.6399,3.6632,3.6399,3.6399,983200.0],["1995-03-20",3.6399,3.6632,3.4999,3.5232,1280800.0],["1995-03-21",3.5466,3.5699,3.4299,3.4299,702800.0],["1995-03-22",3.4299,3.4532,3.4299,3.4532,380000.0],["1995-03-23",3.4999,3.4999,3.4532,3.4532,669200.0],["1995-03-24",3.4766,3.4766,3.4532,3.4649,258000.0],["1995-03-27",3.4532,3.4999,3.4532,3.4999,85600.0],["1995-03-28",3.4532,3.5466,3.4532,3.5466,280400.0],["1995-03-29",3.5466,3.5466,3.4766,3.4766,1151200.0],["1995-03-30",3.4766,3.4999,3.4299,3.4532,1254400.0],["1995-03-31",3.4299,3.4766,3.3832,3.4066,918000.0],["1995-04-03",3.3599,3.4299,3.3132,3.3249,1125200.0],["1995-04-04",3.3132,3.3366,3.2899,3.3132,398800.0],["1995-04-05",3.3132,3.3366,3.2666,3.3016,857600.0],["1995-04-06",3.2666,3.2899,3.2549,3.2666,1276000.0],["1995-04-07",3.1499,3.2432,3.1499,3.2432,632400.0],["1995-04-10",3.2432,3.2899,3.1732,3.1732,433200.0],["1995-04-11",3.2199,3.2199,3.1032,3.1149,802000.0],["1995-04-12",3.1032,3.1732,3.1032,3.1499,811600.0],["1995-04-13",3.1266,3.2199,3.1266,3.1966,859200.0],["1995-04-17",3.1732,3.2666,3.1732,3.2666,341600.0],["1995-04-18",3.2432,3.4299,3.2432,3.3599,1417600.0],["1995-04-19",3.4066,3.4066,3.3599,3.3599,790000.0],["1995-04-20",3.4066,3.4066,3.3599,3.4066,455600.0],["1995-04-21",3.3832,3.6166,3.3832,3.5699,870400.0],["1995-04-24",3.5699,3.6166,3.4999,3.4999,922400.0],["1995-04-25",3.4999,3.4999,3.3132,3.3832,426800.0],["1995-04-26",3.3599,3.3949,3.2666,3.3949,492800.0],["1995-04-27",3.4394,3.5563,3.3926,3.5095,466800.0],["1995-04-28",3.5329,3.5563,3.4861,3.5329,344400.0],["1995-05-01",3.5329,3.5563,3.4628,3.4745,410800.0],["1995-05-02",3.4628,3.4861,3.3926,3.416,233200.0],["1995-05-03",3.3926,3.4394,3.3692,3.4277,688000.0],["1995-05-04",3.416,3.5095,3.3224,3.3224,360400.0],["1995-05-05",3.3224,3.3692,3.2756,3.3458,410800.0],["1995-05-08",3.3458,3.3458,3.2522,3.2756,659200.0],["1995-05-09",3.2756,3.4744,3.2756,3.416,828800.0],["1995-05-10",3.416,3.4394,3.3458,3.3575,563600.0],["1995-05-11",3.3692,3.3692,3.3458,3.3692,192000.0],["1995-05-12",3.3458,3.4394,3.3458,3.3692,413200.0],["1995-05-15",3.3692,3.4394,3.3692,3.3692,170000.0],["1995-05-16",3.3692,3.6265,3.3692,3.5914,1470400.0],["1995-05-17",3.5797,3.6265,3.5563,3.6031,1054000.0],["1995-05-18",3.6031,3.6499,3.5797,3.6265,611600.0],["1995-05-19",3.6265,3.6499,3.6031,3.6148,800000.0],["1995-05-22",3.6499,3.6499,3.5563,3.5563,443600.0],["1995-05-23",3.5563,3.5797,3.3926,3.4628,3484800.0],["1995-05-24",3.416,3.4628,3.3926,3.3926,3304800.0],["1995-05-25",3.3692,3.416,3.3458,3.3809,725600.0],["1995-05-26",3.3692,3.3926,3.3224,3.3341,196800.0],["1995-05-30",3.3224,3.3692,3.1586,3.182,1606000.0],["1995-05-31",3.2054,3.299,3.1352,3.2756,2109200.0],["1995-06-01",3.2522,3.299,3.2522,3.2873,342000.0],["1995-06-02",3.2522,3.299,3.2288,3.2522,954800.0],["1995-06-05",3.2522,3.3692,3.2522,3.3692,384800.0],["1995-06-06",3.3458,3.3458,3.182,3.2054,716000.0],["1995-06-07",3.2288,3.2288,3.1352,3.1352,1230000.0],["1995-06-08",3.1118,3.182,3.1118,3.1352,620800.0],["1995-06-09",3.1352,3.1586,3.0884,3.1118,1747200.0],["1995-06-12",3.0884,3.1118,3.065,3.1118,256000.0],["1995-06-13",3.1118,3.1118,3.065,3.1118,412000.0],["1995-06-14",3.065,3.1118,3.065,3.1118,691600.0],["1995-06-15",3.0884,3.182,3.0884,3.1586,1957600.0],["1995-06-16",3.1586,3.1586,3.0884,3.1352,180800.0],["1995-06-19",3.0884,3.182,3.0884,3.182,1181200.0],["1995-06-20",3.0416,3.1586,3.0182,3.1118,2248400.0],["1995-06-21",3.1118,3.182,3.1118,3.1703,785200.0],["1995-06-22",3.1352,3.2054,3.1352,3.1586,570800.0],["1995-06-23",3.1352,3.2756,3.1352,3.2756,1022000.0],["1995-06-26",3.2288,3.2756,3.2288,3.2522,140400.0],["1995-06-27",3.2288,3.2756,3.2288,3.2639,280800.0],["1995-06-28",3.2756,3.4394,3.2288,3.4394,2158800.0],["1995-06-29",3.4043,3.4394,3.3692,3.4043,1140800.0],["1995-06-30",3.3926,3.4394,3.3926,3.4394,384000.0],["1995-07-03",3.3926,3.4394,3.3926,3.416,160400.0],["1995-07-05",3.3926,3.4861,3.3926,3.4277,397200.0],["1995-07-06",3.3926,3.5095,3.3926,3.5095,750400.0],["1995-07-07",3.5095,3.6499,3.5095,3.5797,1152000.0],["1995-07-10",3.5797,3.6499,3.5563,3.6148,1015200.0],["1995-07-11",3.6031,3.6265,3.5563,3.5797,796000.0],["1995-07-12",3.5563,3.6031,3.5563,3.5797,694400.0],["1995-07-13",3.5563,3.6031,3.4628,3.4628,946800.0],["1995-07-14",3.416,3.4394,3.3224,3.3692,527600.0],["1995-07-17",3.3224,3.3692,3.299,3.3107,271600.0],["1995-07-18",3.2756,3.299,3.2288,3.2522,378800.0],["1995-07-19",3.2054,3.3458,3.182,3.2756,1005600.0],["1995-07-20",3.2756,3.3458,3.2054,3.299,1140800.0],["1995-07-21",3.299,3.3458,3.299,3.3224,399200.0],["1995-07-24",3.299,3.3224,3.2756,3.3224,762400.0],["1995-07-25",3.299,3.3224,3.2756,3.2756,736800.0],["1995-07-26",3.2756,3.299,3.2054,3.2054,651600.0],["1995-07-27",3.2054,3.2522,3.2054,3.2522,850800.0],["1995-07-28",3.2054,3.2522,3.2054,3.2054,356800.0],["1995-07-31",3.2148,3.2382,3.1913,3.2382,261600.0],["1995-08-01",3.2382,3.3321,3.1913,3.3321,447200.0],["1995-08-02",3.2852,3.379,3.2852,3.3321,404400.0],["1995-08-03",3.3086,3.3438,3.3086,3.3321,262800.0],["1995-08-04",3.3086,3.3321,3.3086,3.3321,66000.0],["1995-08-07",3.3086,3.3321,3.3086,3.3321,94400.0],["1995-08-08",3.3321,3.3321,3.3086,3.3321,76400.0],["1995-08-09",3.3086,3.3321,3.2852,3.3204,299200.0],["1995-08-10",3.3321,3.3321,3.1678,3.1913,363600.0],["1995-08-11",3.1678,3.1913,3.1209,3.1326,203200.0],["1995-08-14",3.1209,3.2148,3.1209,3.1678,481600.0],["1995-08-15",3.1678,3.2148,3.1678,3.1796,663200.0],["1995-08-16",3.1678,3.2148,3.1678,3.1913,100800.0],["1995-08-17",3.1678,3.2382,3.1678,3.2148,306400.0],["1995-08-18",3.2382,3.2382,3.1209,3.1678,705200.0],["1995-08-21",3.1209,3.1678,3.1209,3.1678,486400.0],["1995-08-22",3.1209,3.1913,3.1209,3.1444,1035200.0],["1995-08-23",3.1913,3.2382,3.1209,3.1326,666000.0],["1995-08-24",3.1444,3.1444,3.0974,3.0974,164400.0],["1995-08-25",3.1209,3.1209,3.0974,3.1209,408000.0],["1995-08-28",3.1209,3.1444,2.9567,3.0153,340800.0],["1995-08-29",2.9801,3.0036,2.9332,2.9449,425600.0],["1995-08-30",2.9332,3.027,2.9332,2.9567,376800.0],["1995-08-31",2.9332,3.0153,2.9332,3.0036,549600.0],["1995-09-01",3.0036,3.027,2.9332,2.9361,132800.0],["1995-09-05",2.9801,2.9801,2.9332,2.9567,227200.0],["1995-09-06",2.9801,3.027,2.9332,2.9332,598000.0],["1995-09-07",2.9801,2.9801,2.9097,2.9332,748800.0],["1995-09-08",2.9097,2.9332,2.8159,2.8393,902400.0],["1995-09-11",2.8628,2.9097,2.8159,2.9097,241600.0],["1995-09-12",2.8628,2.9097,2.8393,2.8863,276400.0],["1995-09-13",2.8393,2.8628,2.8393,2.8628,665600.0],["1995-09-14",2.8628,2.9097,2.8393,2.8863,776800.0],["1995-09-15",2.8863,2.9801,2.8863,2.9801,660800.0],["1995-09-18",2.9332,3.0505,2.9097,3.0505,456000.0],["1995-09-19",3.0036,3.0505,2.9801,3.0036,313600.0],["1995-09-20",3.027,3.027,2.9801,3.0036,214800.0],["1995-09-21",2.9801,3.074,2.9801,3.074,536400.0],["1995-09-22",3.027,3.074,3.027,3.074,227200.0],["1995-09-25",3.074,3.074,2.9801,2.9801,176400.0],["1995-09-26",2.9801,3.0036,2.9332,2.9332,122000.0],["1995-09-27",2.9332,2.9332,2.8628,2.8628,334400.0],["1995-09-28",2.8628,2.8863,2.7924,2.8276,633200.0],["1995-09-29",2.8159,2.8393,2.7924,2.8393,243200.0],["1995-10-02",2.8393,2.8393,2.7924,2.8393,213600.0],["1995-10-03",2.7924,2.8393,2.7455,2.7572,599600.0],["1995-10-04",2.7455,2.7455,2.5108,2.5695,1169600.0],["1995-10-05",2.5812,2.6751,2.5812,2.6047,1521200.0],["1995-10-06",2.6516,2.6516,2.6047,2.6047,735200.0],["1995-10-09",2.6047,2.6164,2.5343,2.5812,564400.0],["1995-10-10",2.5343,2.5343,2.4404,2.4639,731200.0],["1995-10-11",2.4639,2.4873,2.4404,2.4756,598400.0],["1995-10-12",2.4873,2.4873,2.4639,2.4639,1233600.0],["1995-10-13",2.4873,2.5108,2.4639,2.4639,491600.0],["1995-10-16",2.5108,2.5108,2.3935,2.5108,1156000.0],["1995-10-17",2.4873,2.6751,2.4873,2.6516,665200.0],["1995-10-18",2.6751,2.6751,2.6047,2.6516,554400.0],["1995-10-19",2.6281,2.8393,2.5812,2.8276,782000.0],["1995-10-20",2.8863,2.9097,2.7689,2.8159,1048800.0],["1995-10-23",2.7689,2.7924,2.6516,2.722,312800.0],["1995-10-24",2.722,2.722,2.6751,2.6751,304800.0],["1995-10-25",2.6751,2.722,2.5577,2.6047,656000.0],["1995-10-26",2.6047,2.6047,2.5108,2.5343,659600.0],["1995-10-27",2.5108,2.5577,2.4639,2.4639,1623600.0],["1995-10-30",2.5343,2.7689,2.4639,2.722,1604000.0],["1995-10-31",2.7455,2.9097,2.722,2.9097,1153600.0],["1995-11-01",2.8721,2.9191,2.8014,2.825,1410000.0],["1995-11-02",2.8014,2.8721,2.7779,2.7779,3125200.0],["1995-11-03",2.7897,2.8014,2.7779,2.8014,178000.0],["1995-11-06",2.7779,2.8721,2.7779,2.8721,226000.0],["1995-11-07",2.8721,3.0368,2.8014,2.9898,1059600.0],["1995-11-08",3.0133,3.1075,2.9898,3.0133,674000.0],["1995-11-09",2.9662,3.0368,2.9662,3.0133,165600.0],["1995-11-10",2.9898,3.1075,2.9898,3.0604,464000.0],["1995-11-13",3.0368,3.1781,3.0368,3.1192,530800.0],["1995-11-14",3.0839,3.1075,3.0368,3.1075,406000.0],["1995-11-15",3.0604,3.1075,3.0604,3.0604,478400.0],["1995-11-16",3.0604,3.0839,3.0133,3.0368,318400.0],["1995-11-17",3.0368,3.0604,3.0133,3.0133,497200.0],["1995-11-20",3.0133,3.0368,3.0133,3.0133,98800.0],["1995-11-21",3.0368,3.0368,2.9427,2.9427,214400.0],["1995-11-22",2.9427,3.0133,2.9427,2.9898,139600.0],["1995-11-24",2.9427,2.9898,2.9427,2.9898,22400.0],["1995-11-27",2.9427,3.0604,2.9427,3.0368,430000.0],["1995-11-28",2.9898,3.0839,2.9662,3.0368,395600.0],["1995-11-29",3.0368,3.0839,3.0368,3.0839,280400.0],["1995-11-30",3.0839,3.0839,3.0368,3.0839,125600.0],["1995-12-01",3.0368,3.0839,3.0368,3.0368,282400.0],["1995-12-04",3.0368,3.0839,3.0368,3.0604,375200.0],["1995-12-05",3.0368,3.0368,2.9898,3.0133,121200.0],["1995-12-06",3.0368,3.0368,2.9662,3.0133,355200.0],["1995-12-07",2.9662,3.0133,2.9191,2.9191,170000.0],["1995-12-08",2.9191,2.9427,2.8721,2.8721,897600.0],["1995-12-11",2.9191,2.9191,2.8485,2.9191,64800.0],["1995-12-12",2.8721,2.8721,2.7543,2.7543,198000.0],["1995-12-13",2.7543,2.8014,2.7543,2.7543,162800.0],["1995-12-14",2.7543,2.8485,2.7543,2.825,344000.0],["1995-12-15",2.8014,2.8485,2.7779,2.8485,386400.0],["1995-12-18",2.825,2.9191,2.8014,2.8956,522400.0],["1995-12-19",2.8485,2.8956,2.825,2.8485,738400.0],["1995-12-20",2.8721,2.9191,2.8721,2.8721,160800.0],["1995-12-21",2.8721,2.9662,2.8721,2.9662,441600.0],["1995-12-22",2.9427,3.0133,2.9191,2.9898,330800.0],["1995-12-26",2.9662,3.0368,2.9662,3.0133,126800.0],["1995-12-27",2.9662,3.1075,2.9662,3.0839,398800.0],["1995-12-28",3.0368,3.1546,3.0368,3.1192,837600.0],["1995-12-29",3.1546,3.2252,3.0839,3.1546,620800.0],["1996-01-02",3.2016,3.2016,3.1075,3.1546,157600.0],["1996-01-03",3.1546,3.1546,3.0839,3.0839,149600.0],["1996-01-04",3.0839,3.1075,3.0604,3.0604,84000.0],["1996-01-05",3.0133,3.0604,2.9662,3.0133,125200.0],["1996-01-08",2.9662,2.9662,2.9662,2.9662,31200.0],["1996-01-09",2.9662,3.0133,2.9191,2.9544,140000.0],["1996-01-10",2.9191,3.0368,2.9191,2.9544,339600.0],["1996-01-11",2.9427,2.9898,2.9427,2.9898,207200.0],["1996-01-12",2.9427,3.0133,2.9427,2.9898,149600.0],["1996-01-15",2.9898,3.0368,2.9898,3.0133,153600.0],["1996-01-16",3.0133,3.0368,2.9898,3.0368,712800.0],["1996-01-17",3.0368,3.0604,3.0133,3.0368,152800.0],["1996-01-18",3.0133,3.0604,3.0133,3.0133,103200.0],["1996-01-19",3.0133,3.0604,2.9898,2.9898,241600.0],["1996-01-22",2.9898,3.0368,2.9898,2.9898,85600.0],["1996-01-23",3.0368,3.0368,2.9898,3.0015,374400.0],["1996-01-24",3.0133,3.0133,2.9898,2.9898,326000.0],["1996-01-25",2.9898,3.0133,2.9898,2.9898,942000.0],["1996-01-26",2.9898,3.0133,2.8956,2.9191,190000.0],["1996-01-29",2.8956,2.9191,2.8721,2.8721,57600.0],["1996-01-30",2.8956,2.9191,2.8721,2.8721,562400.0],["1996-01-31",2.9287,2.9524,2.8579,2.9524,289200.0],["1996-02-01",2.9287,3.035,2.9287,3.0232,662000.0],["1996-02-02",2.976,2.9996,2.976,2.9996,142000.0],["1996-02-05",2.9996,3.0232,2.9524,2.976,367200.0],["1996-02-06",2.976,2.9996,2.976,2.9996,260400.0],["1996-02-07",2.9996,3.0705,2.976,3.0705,1058800.0],["1996-02-08",3.0468,3.1177,3.0468,3.0941,311600.0],["1996-02-09",3.0941,3.1649,3.0941,3.1649,332400.0],["1996-02-12",3.1177,3.3066,3.1177,3.283,804000.0],["1996-02-13",3.2122,3.3539,3.1885,3.3066,958000.0],["1996-02-14",3.3066,3.3539,3.3066,3.3303,233200.0],["1996-02-15",3.3539,3.472,3.3066,3.4011,1147600.0],["1996-02-16",3.4011,3.4484,3.3539,3.4484,366400.0],["1996-02-20",3.4247,3.4956,3.3539,3.472,1834800.0],["1996-02-21",3.4484,3.5192,3.4484,3.4956,3395600.0],["1996-02-22",3.5192,3.5192,3.4247,3.4484,456000.0],["1996-02-23",3.4247,3.4484,3.3775,3.4247,223200.0],["1996-02-26",3.4011,3.4956,3.4011,3.472,901200.0],["1996-02-27",3.4484,3.4956,3.4484,3.4602,615200.0],["1996-02-28",3.4484,3.5192,3.4484,3.4838,357600.0],["1996-02-29",3.472,3.4956,3.4484,3.4484,224400.0],["1996-03-01",3.4484,3.4956,3.4484,3.472,825200.0],["1996-03-04",3.472,3.4956,3.4484,3.4838,259200.0],["1996-03-05",3.4484,3.5428,3.4011,3.4956,1223200.0],["1996-03-06",3.5192,3.7554,3.5192,3.7554,1961200.0],["1996-03-07",3.7082,3.7554,3.6609,3.6964,472800.0],["1996-03-08",3.6137,4.0861,3.6137,4.0388,2988400.0],["1996-03-11",4.0388,4.1805,3.9916,4.1569,3049600.0],["1996-03-12",4.1333,4.1805,4.0861,4.1569,1183200.0],["1996-03-13",4.1333,4.1805,4.1097,4.1569,3828400.0],["1996-03-14",4.1097,4.1569,4.0624,4.0861,2484000.0],["1996-03-15",4.0624,4.1097,4.0624,4.0624,739200.0],["1996-03-18",4.0624,4.0624,3.968,4.0152,728800.0],["1996-03-19",3.9916,4.0152,3.7554,3.8263,558800.0],["1996-03-20",3.779,3.968,3.779,3.9207,861600.0],["1996-03-21",3.968,3.968,3.8735,3.9207,1974400.0],["1996-03-22",3.9207,3.968,3.9207,3.9207,582800.0],["1996-03-25",3.9207,3.968,3.8026,3.8026,272000.0],["1996-03-26",3.7554,3.8026,3.7318,3.7436,428000.0],["1996-03-27",3.7318,3.8026,3.7318,3.7554,401600.0],["1996-03-28",3.7318,3.7318,3.6373,3.6964,300400.0],["1996-03-29",3.6845,3.779,3.6845,3.7318,222000.0],["1996-04-01",3.8026,3.8026,3.7318,3.7318,197200.0],["1996-04-02",3.7318,3.7554,3.6845,3.7318,112000.0],["1996-04-03",3.6609,3.7554,3.6373,3.7554,356000.0],["1996-04-04",3.6845,3.8263,3.6845,3.7082,362000.0],["1996-04-08",3.6845,3.7082,3.6137,3.6373,121600.0],["1996-04-09",3.6373,3.6845,3.5428,3.5664,101200.0],["1996-04-10",3.5428,3.5664,3.5428,3.5664,201600.0],["1996-04-11",3.5428,3.7318,3.5428,3.6845,493200.0],["1996-04-12",3.6964,3.7908,3.6373,3.6609,565600.0],["1996-04-15",3.6373,4.0861,3.6373,4.0861,2514800.0],["1996-04-16",4.0388,4.1097,3.9916,4.0152,2053600.0],["1996-04-17",4.0624,4.1097,4.0152,4.0624,381200.0],["1996-04-18",4.0624,4.1569,4.0624,4.0861,400000.0],["1996-04-19",4.1333,4.1805,4.0861,4.1569,2085200.0],["1996-04-22",4.1333,4.1805,4.1333,4.1333,862400.0],["1996-04-23",4.1333,4.1805,4.0861,4.1333,1452800.0],["1996-04-24",4.1333,4.1569,4.1097,4.1215,919600.0],["1996-04-25",4.0624,4.0743,4.0152,4.0152,133200.0],["1996-04-26",4.0152,4.0152,3.9207,3.9325,333600.0],["1996-04-29",3.8735,3.9207,3.8263,3.9207,182400.0],["1996-04-30",3.8499,3.9207,3.8499,3.8499,91200.0],["1996-05-01",3.8593,3.9777,3.8593,3.9541,276400.0],["1996-05-02",3.9541,4.0014,3.883,3.883,210800.0],["1996-05-03",3.883,3.9067,3.812,3.8238,384800.0],["1996-05-06",3.812,3.8593,3.7883,3.8238,105600.0],["1996-05-07",3.812,3.8593,3.7883,3.8593,64000.0],["1996-05-08",3.7883,3.812,3.7646,3.7883,661200.0],["1996-05-09",3.7646,3.812,3.7646,3.812,83600.0],["1996-05-10",3.812,3.8357,3.7646,3.8357,187600.0],["1996-05-13",3.7883,3.8357,3.7883,3.7883,1092800.0],["1996-05-14",3.8357,3.9304,3.8357,3.883,701200.0],["1996-05-15",3.9067,3.9777,3.9067,3.9067,298000.0],["1996-05-16",3.9067,3.9541,3.812,3.8593,210800.0],["1996-05-17",3.8593,3.8593,3.812,3.8593,192400.0],["1996-05-20",3.8593,3.8593,3.812,3.812,116800.0],["1996-05-21",3.812,3.883,3.812,3.883,60800.0],["1996-05-22",3.812,3.883,3.812,3.8357,560000.0],["1996-05-23",3.883,3.883,3.812,3.812,32000.0],["1996-05-24",3.812,3.812,3.7646,3.812,142800.0],["1996-05-28",3.7646,3.7883,3.7646,3.7646,120800.0],["1996-05-29",3.7646,3.7883,3.7173,3.741,110000.0],["1996-05-30",3.7173,3.741,3.6463,3.6463,493200.0],["1996-05-31",3.6463,3.6699,3.5989,3.5989,260000.0],["1996-06-03",3.5989,3.6463,3.5989,3.6226,308800.0],["1996-06-04",3.5989,3.6936,3.5989,3.6463,145600.0],["1996-06-05",3.6463,3.6936,3.6463,3.6463,102400.0],["1996-06-06",3.6463,3.6936,3.6463,3.6463,293600.0],["1996-06-07",3.5989,3.6463,3.5989,3.5989,153600.0],["1996-06-10",3.6226,3.6936,3.6226,3.6581,1026400.0],["1996-06-11",3.6226,3.6699,3.6226,3.6699,276400.0],["1996-06-12",3.6226,3.7883,3.6226,3.7646,535200.0],["1996-06-13",3.7173,4.0724,3.7173,4.0251,1049600.0],["1996-06-14",3.9777,4.1198,3.9777,4.0488,784000.0],["1996-06-17",4.0488,4.1198,4.0251,4.1198,332400.0],["1996-06-18",4.0488,4.0961,4.0488,4.0961,384800.0],["1996-06-19",4.0488,4.0724,3.8949,3.8949,477200.0],["1996-06-20",3.883,3.883,3.812,3.883,318400.0],["1996-06-21",3.8593,3.9067,3.812,3.8593,382000.0],["1996-06-24",3.8593,3.9067,3.8593,3.883,88800.0],["1996-06-25",3.8593,3.9067,3.8357,3.8712,653200.0],["1996-06-26",3.8593,3.9067,3.8593,3.9067,449600.0],["1996-06-27",3.9067,3.9777,3.8593,3.9304,334000.0],["1996-06-28",3.9777,4.0251,3.9541,3.9541,625200.0],["1996-07-01",3.9541,4.0014,3.9541,4.0014,272800.0],["1996-07-02",3.9541,4.0014,3.9541,3.9777,398000.0],["1996-07-03",4.0014,4.0014,3.9541,3.9659,154400.0],["1996-07-05",3.8593,3.883,3.7646,3.7646,148400.0],["1996-07-08",3.741,3.7646,3.6463,3.7646,376000.0],["1996-07-09",3.741,3.7646,3.741,3.7646,325200.0],["1996-07-10",3.7173,4.0251,3.7173,4.0014,1020400.0],["1996-07-11",3.9541,4.0488,3.9067,4.0014,986800.0],["1996-07-12",3.9777,4.0251,3.9541,3.9541,278800.0],["1996-07-15",3.9541,4.1435,3.9541,4.0369,1124400.0],["1996-07-16",4.0251,4.0961,3.9541,3.9777,491200.0],["1996-07-17",3.9777,4.0251,3.9541,3.9541,262000.0],["1996-07-18",3.9304,3.9541,3.9304,3.9422,278000.0],["1996-07-19",3.9304,4.0014,3.883,3.883,653200.0],["1996-07-22",3.8593,3.9067,3.812,3.8357,260400.0],["1996-07-23",3.812,3.8357,3.7646,3.7646,125200.0],["1996-07-24",3.7173,3.741,3.6463,3.6936,429200.0],["1996-07-25",3.6936,3.6936,3.6463,3.6936,193200.0],["1996-07-26",3.6463,3.6936,3.5752,3.5752,308000.0],["1996-07-29",3.5989,3.5989,3.5515,3.5515,68800.0],["1996-07-30",3.5515,3.5989,3.5279,3.5279,573200.0],["1996-07-31",3.5374,3.5374,3.4899,3.4899,298800.0],["1996-08-01",3.5374,3.6086,3.5136,3.5611,524400.0],["1996-08-02",3.6086,3.6086,3.5611,3.5848,190800.0],["1996-08-05",3.5611,3.6086,3.5611,3.5611,110800.0],["1996-08-06",3.5374,3.5848,3.5374,3.5611,110400.0],["1996-08-07",3.6086,3.6086,3.5374,3.5374,142000.0],["1996-08-08",3.5611,3.5611,3.4424,3.4661,220400.0],["1996-08-09",3.4187,3.4424,3.1813,3.205,444000.0],["1996-08-12",3.2525,3.2525,3.0863,3.1219,167600.0],["1996-08-13",3.1338,3.2525,3.0863,3.2525,424800.0],["1996-08-14",3.1813,3.3,3.1813,3.2881,249200.0],["1996-08-15",3.3,3.4187,3.2881,3.4187,365600.0],["1996-08-16",3.4187,3.4424,3.3949,3.4187,246400.0],["1996-08-19",3.4187,3.4187,3.3949,3.3949,318000.0],["1996-08-20",3.3949,3.4187,3.3712,3.3712,23200.0],["1996-08-21",3.3712,3.4187,3.3237,3.3474,128400.0],["1996-08-22",3.3,3.3237,3.2762,3.3,106400.0],["1996-08-23",3.2762,3.3237,3.2762,3.294,915200.0],["1996-08-26",3.2762,3.3237,3.2762,3.2762,34400.0],["1996-08-27",3.2762,3.3237,3.2762,3.2762,29200.0],["1996-08-28",3.2762,3.3949,3.2762,3.3712,1085600.0],["1996-08-29",3.3237,3.4187,3.3237,3.3831,115200.0],["1996-08-30",3.4187,3.4661,3.3712,3.4424,426000.0],["1996-09-03",3.3712,3.3949,3.2525,3.2762,428400.0],["1996-09-04",3.2762,3.3237,3.2762,3.3237,129200.0],["1996-09-05",3.2525,3.2525,2.8608,2.9201,3123600.0],["1996-09-06",2.9913,3.1338,2.9676,3.0625,3670400.0],["1996-09-09",3.0863,3.1338,3.0625,3.0625,632400.0],["1996-09-10",3.0388,3.0863,3.0151,3.0388,248000.0],["1996-09-11",3.0151,3.0625,3.0151,3.0151,216400.0],["1996-09-12",3.0151,3.0625,3.0151,3.0388,354000.0],["1996-09-13",3.0625,3.11,3.0388,3.0625,418000.0],["1996-09-16",3.1338,3.1338,3.0625,3.0625,271600.0],["1996-09-17",3.0655,3.1338,3.0625,3.0744,194000.0],["1996-09-18",3.0388,3.11,3.0388,3.0388,421600.0],["1996-09-19",3.0388,3.11,3.0388,3.0744,51200.0],["1996-09-20",3.11,3.11,2.9913,3.0151,242000.0],["1996-09-23",3.0151,3.0388,2.9913,2.9913,203200.0],["1996-09-24",2.9943,3.0388,2.9913,3.0151,128400.0],["1996-09-25",3.0388,3.0388,2.9913,2.9913,162000.0],["1996-09-26",3.0151,3.0625,3.0151,3.0388,175600.0],["1996-09-27",3.0625,3.0625,3.0151,3.0151,225200.0],["1996-09-30",3.0151,3.0388,2.9913,3.0151,488800.0],["1996-10-01",2.9943,3.0388,2.9913,2.9913,98800.0],["1996-10-02",2.9913,3.0388,2.9913,2.9913,2470800.0],["1996-10-03",3.0151,3.0388,2.9913,3.0151,2474800.0],["1996-10-04",3.0388,3.0388,2.9913,3.0151,97200.0],["1996-10-07",2.9913,3.0151,2.9676,2.9676,77600.0],["1996-10-08",2.9438,3.0151,2.9201,2.9201,70800.0],["1996-10-09",2.8964,2.9438,2.8489,2.8489,120800.0],["1996-10-10",2.8845,2.9201,2.8489,2.8489,199200.0],["1996-10-11",2.8489,2.8964,2.8489,2.8489,204800.0],["1996-10-14",2.8519,2.8964,2.8489,2.8726,415600.0],["1996-10-15",2.9201,2.9201,2.8726,2.8726,274000.0],["1996-10-16",2.8726,2.9438,2.8251,2.8251,182400.0],["1996-10-17",2.8251,2.8964,2.8251,2.8489,238000.0],["1996-10-18",2.8489,2.9201,2.8489,2.8726,255200.0],["1996-10-21",2.9201,2.9201,2.8489,2.8964,143200.0],["1996-10-22",2.8489,2.9201,2.8489,2.8489,150000.0],["1996-10-23",2.9201,2.9201,2.8489,2.8726,50800.0],["1996-10-24",2.9201,2.9201,2.8489,2.8489,30400.0],["1996-10-25",2.8489,2.9201,2.8489,2.8489,102800.0],["1996-10-28",2.8489,2.9201,2.8489,2.8489,91600.0],["1996-10-29",2.8845,2.8845,2.8489,2.8489,16800.0],["1996-10-30",2.8489,2.8726,2.8014,2.8014,120800.0],["1996-10-31",2.7871,2.8586,2.7871,2.7871,34400.0],["1996-11-01",2.7871,2.8348,2.7871,2.7871,91200.0],["1996-11-04",2.8348,2.8348,2.7633,2.8109,1309200.0],["1996-11-05",2.7633,2.8109,2.7156,2.7633,259600.0],["1996-11-06",2.7156,2.7633,2.668,2.668,818000.0],["1996-11-07",2.6442,2.6918,2.6204,2.6442,2779200.0],["1996-11-08",2.6442,2.6918,2.6442,2.668,844400.0],["1996-11-11",2.668,2.7395,2.668,2.7156,136400.0],["1996-11-12",2.7395,2.7395,2.6918,2.6918,61200.0],["1996-11-13",2.6918,2.7395,2.6918,2.6918,1702000.0],["1996-11-14",2.7395,2.8109,2.7156,2.7633,547600.0],["1996-11-15",2.7871,2.8109,2.7156,2.7633,317200.0],["1996-11-18",2.7633,2.7633,2.6918,2.7395,100000.0],["1996-11-19",2.668,2.7395,2.668,2.7395,110400.0],["1996-11-20",2.6918,2.7395,2.6918,2.7097,893600.0],["1996-11-21",2.6918,2.7395,2.668,2.668,160800.0],["1996-11-22",2.668,2.7156,2.668,2.6799,64400.0],["1996-11-25",2.668,2.7156,2.668,2.6918,237600.0],["1996-11-26",2.668,2.7156,2.668,2.6918,152000.0],["1996-11-27",2.7156,2.7156,2.668,2.6918,59200.0],["1996-11-29",2.668,2.7156,2.668,2.668,35600.0],["1996-12-02",2.671,2.7156,2.668,2.668,57200.0],["1996-12-03",2.7395,2.7633,2.6918,2.7276,463200.0],["1996-12-04",2.7395,2.7395,2.6918,2.7156,92400.0],["1996-12-05",2.7395,2.7395,2.6918,2.7037,73200.0],["1996-12-06",2.6918,2.6918,2.668,2.6799,86400.0],["1996-12-09",2.6918,2.6918,2.668,2.6918,952400.0],["1996-12-10",2.668,2.6918,2.668,2.6918,626800.0],["1996-12-11",2.6918,2.6918,2.668,2.6799,272400.0],["1996-12-12",2.668,2.6918,2.668,2.668,728000.0],["1996-12-13",2.6442,2.7156,2.6442,2.7156,899200.0],["1996-12-16",2.6918,2.7395,2.668,2.6918,538400.0],["1996-12-17",2.7156,2.7156,2.668,2.668,208800.0],["1996-12-18",2.668,2.7156,2.668,2.668,215200.0],["1996-12-19",2.668,2.7156,2.668,2.6918,195200.0],["1996-12-20",2.7156,2.7156,2.668,2.7156,986000.0],["1996-12-23",2.668,2.7156,2.668,2.6799,289600.0],["1996-12-24",2.668,2.7156,2.668,2.668,29600.0],["1996-12-26",2.668,2.7156,2.6442,2.6918,375200.0],["1996-12-27",2.6442,2.6918,2.6442,2.6442,62000.0],["1996-12-30",2.6918,2.7156,2.6442,2.7127,250400.0],["1996-12-31",2.7156,2.7156,2.6442,2.668,215600.0],["1997-01-02",2.668,2.7156,2.668,2.6918,526800.0],["1997-01-03",2.7156,2.7156,2.668,2.7037,226000.0],["1997-01-06",2.668,2.7156,2.668,2.7156,1245200.0],["1997-01-07",2.7871,2.8586,2.7633,2.8109,842800.0],["1997-01-08",2.8348,2.8348,2.668,2.668,558800.0],["1997-01-09",2.668,2.7156,2.668,2.7156,106800.0],["1997-01-10",2.668,2.7156,2.668,2.7037,142000.0],["1997-01-13",2.668,2.7156,2.668,2.668,112000.0],["1997-01-14",2.7156,2.7156,2.5965,2.668,1333600.0],["1997-01-15",2.5965,2.668,2.5489,2.5727,880800.0],["1997-01-16",2.5965,2.668,2.5489,2.6442,913600.0],["1997-01-17",2.6442,2.7395,2.6442,2.6918,911600.0],["1997-01-20",2.7395,2.7871,2.7156,2.7156,282400.0],["1997-01-21",2.7871,2.7871,2.7395,2.7395,313600.0],["1997-01-22",2.7395,2.7871,2.7395,2.7395,429200.0],["1997-01-23",2.7633,2.7633,2.7156,2.7633,391200.0],["1997-01-24",2.7633,2.7633,2.6918,2.7633,1451200.0],["1997-01-27",2.7633,2.7633,2.7156,2.7156,98800.0],["1997-01-28",2.7156,2.7633,2.7156,2.7514,149200.0],["1997-01-29",2.7633,2.7633,2.7395,2.7395,178000.0],["1997-01-30",2.749,2.7729,2.6534,2.6534,290000.0],["1997-01-31",2.6534,2.6773,2.6534,2.6773,88000.0],["1997-02-03",2.7012,2.749,2.6773,2.749,141200.0],["1997-02-04",2.749,2.7729,2.7251,2.7729,276800.0],["1997-02-05",2.7012,2.7729,2.6773,2.7251,536800.0],["1997-02-06",2.7012,2.749,2.7012,2.7251,206000.0],["1997-02-07",2.749,2.749,2.6773,2.7012,1827200.0],["1997-02-10",2.6773,2.749,2.6534,2.7012,296400.0],["1997-02-11",2.6534,2.7012,2.6534,2.6534,79600.0],["1997-02-12",2.6534,2.7012,2.6534,2.6534,75200.0],["1997-02-13",2.6534,2.7012,2.6534,2.6773,263600.0],["1997-02-14",2.6534,2.7012,2.6534,2.6654,298400.0],["1997-02-18",2.6534,2.6773,2.6534,2.6534,87600.0],["1997-02-19",2.6534,2.7012,2.6534,2.6773,3632000.0],["1997-02-20",2.7012,2.7012,2.6534,2.6773,549200.0],["1997-02-21",2.7012,2.7012,2.6534,2.7012,337600.0],["1997-02-24",2.6773,2.7012,2.6534,2.7012,347600.0],["1997-02-25",2.7012,2.7012,2.6534,2.6773,272000.0],["1997-02-26",2.6534,2.6773,2.6534,2.6534,654000.0],["1997-02-27",2.6534,2.6773,2.6534,2.6654,2565200.0],["1997-02-28",2.6534,2.6773,2.6534,2.6534,711600.0],["1997-03-03",2.6773,2.6773,2.6295,2.6295,262400.0],["1997-03-04",2.6295,2.6534,2.6295,2.6534,543200.0],["1997-03-05",2.6295,2.6534,2.6295,2.6534,34400.0],["1997-03-06",2.6295,2.6534,2.6295,2.6415,257200.0],["1997-03-07",2.6295,2.6773,2.6295,2.6773,393600.0],["1997-03-10",2.6773,2.7012,2.6534,2.6773,4619200.0],["1997-03-11",2.7012,2.7729,2.6773,2.7251,1526000.0],["1997-03-12",2.7371,2.7729,2.7012,2.7012,146400.0],["1997-03-13",2.7012,2.7251,2.6534,2.6773,3744800.0],["1997-03-14",2.7012,2.7012,2.6534,2.6773,116400.0],["1997-03-17",2.6534,2.7012,2.6534,2.6534,245200.0],["1997-03-18",2.6534,2.7251,2.6534,2.6773,78000.0],["1997-03-19",2.6534,2.7251,2.6534,2.7012,277600.0],["1997-03-20",2.7251,2.7251,2.6534,2.6534,411600.0],["1997-03-21",2.6534,2.7251,2.6534,2.6534,184000.0],["1997-03-24",2.7251,2.7251,2.6534,2.6534,272400.0],["1997-03-25",2.6773,2.6773,2.6534,2.6654,967600.0],["1997-03-26",2.6773,2.7012,2.6534,2.7012,566000.0],["1997-03-27",2.6773,2.7012,2.6534,2.6773,237600.0],["1997-03-31",2.6534,2.6773,2.6534,2.6534,130000.0],["1997-04-01",2.6534,2.7012,2.6534,2.7012,283200.0],["1997-04-02",2.7012,2.7251,2.6773,2.7012,699200.0],["1997-04-03",2.6773,2.749,2.6534,2.7012,274000.0],["1997-04-04",2.7132,2.749,2.7012,2.7132,187200.0],["1997-04-07",2.7251,2.7729,2.7012,2.749,221200.0],["1997-04-08",2.7251,2.9881,2.7251,2.9881,1565200.0],["1997-04-09",2.9642,2.9881,2.8925,2.9164,467600.0],["1997-04-10",2.9164,3.0359,2.8925,3.0359,768800.0],["1997-04-11",2.9642,3.012,2.9403,2.9522,102400.0],["1997-04-14",2.9164,2.9164,2.8446,2.8925,483200.0],["1997-04-15",2.8446,2.8925,2.8446,2.8686,140400.0],["1997-04-16",2.8446,2.8686,2.7251,2.7251,397600.0],["1997-04-17",2.7251,2.7968,2.7251,2.749,203600.0],["1997-04-18",2.749,2.7729,2.7012,2.7012,121200.0],["1997-04-21",2.7729,2.7729,2.7012,2.7251,191600.0],["1997-04-22",2.7281,2.749,2.7012,2.7132,232800.0],["1997-04-23",2.7251,2.7251,2.7012,2.7251,21200.0],["1997-04-24",2.7251,2.749,2.6773,2.7012,78000.0],["1997-04-25",2.6773,2.7251,2.6773,2.6773,24000.0],["1997-04-28",2.7251,2.7251,2.6534,2.6773,355600.0],["1997-04-29",2.6534,2.7012,2.6534,2.6534,142800.0],["1997-04-30",2.639,2.687,2.615,2.663,278000.0],["1997-05-01",2.639,2.687,2.639,2.687,379200.0],["1997-05-02",2.687,2.711,2.663,2.711,168800.0],["1997-05-05",2.735,2.8309,2.711,2.777,292000.0],["1997-05-06",2.759,2.807,2.663,2.735,277600.0],["1997-05-07",2.663,2.735,2.663,2.711,141200.0],["1997-05-08",2.663,2.759,2.663,2.759,64800.0],["1997-05-09",2.711,2.759,2.711,2.735,56000.0],["1997-05-12",2.783,2.783,2.711,2.783,100000.0],["1997-05-13",2.711,2.783,2.711,2.735,104400.0],["1997-05-14",2.783,2.783,2.735,2.783,94800.0],["1997-05-15",2.735,2.8309,2.735,2.759,102800.0],["1997-05-16",2.759,2.8309,2.759,2.783,100000.0],["1997-05-19",2.783,2.9269,2.783,2.9269,643600.0],["1997-05-20",2.8819,3.0709,2.8789,2.9629,632400.0],["1997-05-21",2.9509,3.0229,2.9269,2.9269,259200.0],["1997-05-22",2.9749,3.0229,2.9509,2.9989,194000.0],["1997-05-23",2.9989,3.1428,2.9989,3.0709,616400.0],["1997-05-27",3.0709,3.0709,2.9509,2.9509,141200.0],["1997-05-28",2.9509,2.9989,2.9029,2.9269,61600.0],["1997-05-29",2.9269,2.9269,2.9029,2.9269,40400.0],["1997-05-30",2.9029,2.9269,2.8549,2.9269,351600.0],["1997-06-02",2.8549,2.9269,2.8309,2.8309,499200.0],["1997-06-03",2.807,2.807,2.759,2.807,251600.0],["1997-06-04",2.759,2.807,2.759,2.783,242800.0],["1997-06-05",2.759,2.8309,2.759,2.8309,585200.0],["1997-06-06",2.8309,2.8549,2.783,2.807,55200.0],["1997-06-09",2.783,2.9749,2.783,2.9509,356400.0],["1997-06-10",2.9269,2.9509,2.9029,2.9029,197200.0],["1997-06-11",2.9029,2.9509,2.8789,2.9269,180800.0],["1997-06-12",2.9749,3.0469,2.9269,3.0469,340800.0],["1997-06-13",3.0469,3.0948,2.9989,3.0948,223600.0],["1997-06-16",3.0469,3.0948,2.9989,3.0109,166800.0],["1997-06-17",2.9989,3.0469,2.9989,3.0109,112400.0],["1997-06-18",2.9989,3.0469,2.9989,3.0469,50400.0],["1997-06-19",3.0469,3.0709,3.0229,3.0709,440800.0],["1997-06-20",2.9989,3.0469,2.9989,2.9989,1717600.0],["1997-06-23",2.9989,3.0469,2.9989,3.0229,926400.0],["1997-06-24",3.0229,3.0469,2.9989,2.9989,188800.0],["1997-06-25",2.9989,3.0469,2.9749,2.9989,160800.0],["1997-06-26",2.9269,2.9989,2.807,2.8549,828400.0],["1997-06-27",2.8309,2.8549,2.807,2.807,154800.0],["1997-06-30",2.813,2.9509,2.813,2.8549,201200.0],["1997-07-01",2.8549,2.8909,2.8549,2.8729,394000.0],["1997-07-02",2.8549,2.8789,2.783,2.8309,154400.0],["1997-07-03",2.783,2.8309,2.783,2.8309,44000.0],["1997-07-07",2.8309,2.8309,2.783,2.795,166800.0],["1997-07-08",2.8309,2.8789,2.783,2.8309,439200.0],["1997-07-09",2.8309,2.9989,2.8309,2.9029,450000.0],["1997-07-10",2.9509,3.0709,2.9509,3.0109,453600.0],["1997-07-11",2.9989,3.0709,2.9989,3.0469,478000.0],["1997-07-14",3.0709,3.1188,3.0229,3.0469,484400.0],["1997-07-15",3.0229,3.0709,3.0229,3.0709,180800.0],["1997-07-16",3.0229,3.0469,2.8789,2.8909,252800.0],["1997-07-17",2.8789,2.9149,2.8789,2.8789,74400.0],["1997-07-18",2.8789,2.9509,2.8309,2.9509,402400.0],["1997-07-21",2.9029,3.0709,2.8789,2.9989,743600.0],["1997-07-22",3.0229,3.0948,2.9749,3.0709,1209600.0],["1997-07-23",3.0469,3.0709,2.9989,3.0109,144400.0],["1997-07-24",3.0229,3.0229,2.9629,2.9629,148000.0],["1997-07-25",2.9509,2.9509,2.9029,2.9149,68400.0],["1997-07-28",2.9149,2.9149,2.807,2.8549,630400.0],["1997-07-29",2.8309,2.9029,2.8309,2.8789,942800.0],["1997-07-30",2.8886,3.0811,2.8886,3.0811,2484800.0],["1997-07-31",3.033,3.1172,2.9848,3.0811,1748000.0],["1997-08-01",3.0571,3.2496,3.0571,3.2256,793200.0],["1997-08-04",3.2015,3.6107,3.1263,3.5144,2731600.0],["1997-08-05",3.5625,3.5866,3.37,3.37,389600.0],["1997-08-06",3.37,3.4181,3.37,3.3941,131600.0],["1997-08-07",3.3941,3.5626,3.3941,3.4181,410000.0],["1997-08-08",3.4181,3.4422,3.3218,3.4302,370000.0],["1997-08-11",3.3941,3.4422,3.37,3.37,279600.0],["1997-08-12",3.3941,3.3941,3.37,3.3941,181200.0],["1997-08-13",3.37,3.3941,3.37,3.37,721600.0],["1997-08-14",3.37,3.3941,3.3459,3.3459,698800.0],["1997-08-15",3.3459,3.3579,3.2978,3.3218,411200.0],["1997-08-18",3.3218,3.3218,3.2256,3.2256,360800.0],["1997-08-19",3.2316,3.2978,3.2256,3.2496,250800.0],["1997-08-20",3.2256,3.2737,3.2256,3.2256,119600.0],["1997-08-21",3.2496,3.2737,3.2496,3.2496,644800.0],["1997-08-22",3.2256,3.2737,3.2015,3.2737,143600.0],["1997-08-25",3.2256,3.2617,3.2256,3.2256,136400.0],["1997-08-26",3.2316,3.2617,3.2256,3.2256,120000.0],["1997-08-27",3.2526,3.2737,3.2256,3.2617,186000.0],["1997-08-28",3.2737,3.2737,3.1774,3.2135,449200.0],["1997-08-29",3.2256,3.2256,3.2015,3.2015,44000.0],["1997-09-02",3.2015,3.3459,3.2015,3.3459,253600.0],["1997-09-03",3.3459,3.4663,3.2978,3.4422,3986400.0],["1997-09-04",3.4422,3.5144,3.4302,3.4422,602800.0],["1997-09-05",3.4482,3.5144,3.4422,3.4663,771200.0],["1997-09-08",3.4663,3.4903,3.4422,3.4663,328000.0],["1997-09-09",3.4422,3.4663,3.4181,3.4422,427200.0],["1997-09-10",3.4181,3.4663,3.4181,3.4181,1258400.0],["1997-09-11",3.4663,3.4663,3.3941,3.4542,287600.0],["1997-09-12",3.4663,3.4663,3.4181,3.4663,1105600.0],["1997-09-15",3.4663,3.4663,3.4422,3.4542,216000.0],["1997-09-16",3.4422,3.4663,3.4422,3.4542,281200.0],["1997-09-17",3.2978,3.2978,3.1533,3.2015,1730400.0],["1997-09-18",3.2015,3.2015,2.9848,3.1533,948400.0],["1997-09-19",3.1052,3.1172,3.033,3.033,461600.0],["1997-09-22",3.033,3.0811,3.033,3.0811,130000.0],["1997-09-23",3.0811,3.0811,3.0089,3.0571,258000.0],["1997-09-24",3.0571,3.0571,2.8886,2.9487,277200.0],["1997-09-25",2.9367,2.9848,2.9367,2.9608,87200.0],["1997-09-26",2.9848,2.9848,2.8886,2.9367,972800.0],["1997-09-29",2.9608,3.0209,2.9367,2.9969,135600.0],["1997-09-30",3.033,3.0571,2.9848,2.9969,75600.0],["1997-10-01",3.0089,3.033,3.0089,3.033,45200.0],["1997-10-02",3.033,3.2135,3.033,3.2135,443600.0],["1997-10-03",3.2256,3.2256,3.0089,3.0811,441600.0],["1997-10-06",3.033,3.1052,3.033,3.0571,69200.0],["1997-10-07",3.0811,3.1052,3.033,3.0571,201200.0],["1997-10-08",3.0811,3.0811,3.0089,3.0571,119600.0],["1997-10-09",3.0089,3.0089,2.9848,3.0089,184400.0],["1997-10-10",3.033,3.033,2.9608,2.9848,262800.0],["1997-10-13",2.9608,3.0811,2.9608,3.0811,143600.0],["1997-10-14",3.0811,3.1293,3.045,3.1172,289200.0],["1997-10-15",3.033,3.033,2.9848,3.0209,322800.0],["1997-10-16",2.9608,3.0571,2.9608,3.0571,445600.0],["1997-10-17",3.033,3.2496,3.033,3.1894,884400.0],["1997-10-20",3.2256,3.2256,3.1293,3.1293,194400.0],["1997-10-21",3.1353,3.1533,3.1293,3.1293,94800.0],["1997-10-22",3.1293,3.1774,3.1293,3.1654,76400.0],["1997-10-23",3.1293,3.1533,3.0811,3.0811,232800.0],["1997-10-24",3.1533,3.1774,3.0811,3.0932,69600.0],["1997-10-27",3.0571,3.1293,3.0571,3.0571,60400.0],["1997-10-28",3.0571,3.0811,3.045,3.0571,611600.0],["1997-10-29",3.0811,3.0811,3.033,3.0571,439200.0],["1997-10-30",2.9943,3.0667,2.9943,3.0184,386000.0],["1997-10-31",3.0063,3.0426,2.946,2.9701,714400.0],["1997-11-03",2.9943,3.0426,2.9701,2.9822,880400.0],["1997-11-04",2.9701,3.0184,2.9701,2.9701,193600.0],["1997-11-05",3.0184,3.0184,2.9701,3.0184,29200.0],["1997-11-06",2.9701,3.0184,2.9701,3.0184,85200.0],["1997-11-07",2.958,2.9822,2.946,2.9701,272800.0],["1997-11-10",2.946,2.9943,2.9218,2.9701,380400.0],["1997-11-11",2.9218,2.9943,2.9218,2.958,374800.0],["1997-11-12",2.9218,2.9701,2.8977,2.9098,122800.0],["1997-11-13",2.946,3.0184,2.8977,3.0184,708800.0],["1997-11-14",3.0184,3.0184,2.9701,2.9943,2054400.0],["1997-11-17",2.9701,3.0426,2.9701,3.0184,202800.0],["1997-11-18",3.0184,3.115,2.9943,3.115,1230400.0],["1997-11-19",3.0667,3.115,3.0667,3.0788,1064800.0],["1997-11-20",3.0909,3.0909,3.0667,3.0788,594000.0],["1997-11-21",3.0909,3.284,3.0667,3.2357,2163200.0],["1997-11-24",3.2116,3.2599,3.1633,3.1874,1110400.0],["1997-11-25",3.1633,3.1875,3.1392,3.1633,267200.0],["1997-11-26",3.1633,3.1754,3.115,3.1754,284800.0],["1997-11-28",3.1392,3.1633,3.1392,3.1392,243600.0],["1997-12-01",3.1392,3.3806,3.1392,3.3806,954000.0],["1997-12-02",3.3565,3.3565,3.2116,3.2116,985600.0],["1997-12-03",3.2116,3.2599,3.1874,3.1874,1735200.0],["1997-12-04",3.1874,3.284,3.1633,3.1874,566000.0],["1997-12-05",3.2116,3.3082,3.1633,3.2599,1005200.0],["1997-12-08",3.272,3.3323,3.2599,3.3082,568400.0],["1997-12-09",3.284,3.3082,3.2357,3.284,346800.0],["1997-12-10",3.284,3.3082,3.2478,3.3082,604800.0],["1997-12-11",3.3082,3.3565,3.2478,3.3444,716400.0],["1997-12-12",3.3806,3.4289,3.3323,3.4048,348400.0],["1997-12-15",3.3565,3.5255,3.3565,3.4651,600800.0],["1997-12-16",3.4289,3.5738,3.4289,3.5134,469200.0],["1997-12-17",3.4772,3.5255,3.4772,3.5134,2141600.0],["1997-12-18",3.5255,3.5738,3.5014,3.5134,1258000.0],["1997-12-19",3.4772,3.5738,3.4531,3.5617,748000.0],["1997-12-22",3.5376,3.6945,3.5376,3.6644,370800.0],["1997-12-23",3.6704,3.6704,3.598,3.6462,153200.0],["1997-12-24",3.6221,3.6704,3.6221,3.6221,83200.0],["1997-12-26",3.6704,3.6704,3.6221,3.6462,36400.0],["1997-12-29",3.598,3.7187,3.598,3.7187,133200.0],["1997-12-30",3.6945,3.6945,3.6462,3.6945,498400.0],["1997-12-31",3.6462,3.6945,3.6221,3.6221,470400.0],["1998-01-02",3.6221,3.6462,3.5859,3.598,110000.0],["1998-01-05",3.6221,3.6462,3.5738,3.61,324400.0],["1998-01-06",3.61,3.6221,3.5497,3.6221,396000.0],["1998-01-07",3.6221,3.6221,3.5255,3.5376,370400.0],["1998-01-08",3.5497,3.5497,3.5255,3.5497,362800.0],["1998-01-09",3.5014,3.5376,3.3806,3.3806,880000.0],["1998-01-12",3.4289,3.4289,3.3565,3.3806,155200.0],["1998-01-13",3.3806,3.4772,3.3806,3.4289,323200.0],["1998-01-14",3.4289,3.4772,3.4048,3.4289,639200.0],["1998-01-15",3.4772,3.4772,3.4048,3.4168,164400.0],["1998-01-16",3.4651,3.4772,3.4048,3.4772,460800.0],["1998-01-20",3.4772,3.5255,3.4651,3.4893,310400.0],["1998-01-21",3.5014,3.5738,3.4531,3.4531,219600.0],["1998-01-22",3.4531,3.5738,3.4289,3.5134,786400.0],["1998-01-23",3.5738,3.5738,3.5134,3.5376,287600.0],["1998-01-26",3.5014,3.5738,3.5014,3.5376,274800.0],["1998-01-27",3.5255,3.8877,3.5255,3.767,1226400.0],["1998-01-28",3.8153,4.6846,3.8153,4.6121,4119600.0],["1998-01-29",4.419,4.588,4.1775,4.2016,2942800.0],["1998-01-30",4.2113,4.3444,4.0903,4.2597,760000.0],["1998-02-02",4.3565,4.6954,4.3081,4.647,2404800.0],["1998-02-03",4.5986,4.9374,4.526,4.8648,2460000.0],["1998-02-04",4.8406,5.1552,4.6228,5.0342,4602800.0],["1998-02-05",5.0584,5.252,5.0342,5.1552,3106400.0],["1998-02-06",5.131,5.131,4.8648,4.8769,1994400.0],["1998-02-09",4.9616,5.1794,4.9132,5.131,3715200.0],["1998-02-10",5.131,5.1794,5.01,5.1068,1552400.0],["1998-02-11",5.0584,5.1552,4.9858,5.1068,960000.0],["1998-02-12",5.0584,5.3005,5.0584,5.2157,2300800.0],["1998-02-13",5.2036,5.2763,5.1794,5.2278,1340400.0],["1998-02-17",5.2278,5.2641,4.9858,4.9858,516000.0],["1998-02-18",4.9858,5.1794,4.9858,5.0826,819600.0],["1998-02-19",5.0584,5.0826,4.889,4.9253,625200.0],["1998-02-20",4.9132,5.1552,4.889,4.9616,1089200.0],["1998-02-23",4.9374,5.0826,4.9374,5.0342,279600.0],["1998-02-24",5.01,5.0342,4.6954,4.8648,983200.0],["1998-02-25",4.8406,5.0826,4.8406,4.9979,1115200.0],["1998-02-26",4.9858,5.2036,4.9616,5.1552,466000.0],["1998-02-27",5.2157,5.3731,5.1552,5.1794,904000.0],["1998-03-02",5.2036,5.4215,5.1552,5.2036,1394800.0],["1998-03-03",5.1552,5.2278,5.0342,5.2278,527600.0],["1998-03-04",5.131,5.2157,5.0342,5.2036,300000.0],["1998-03-05",5.131,5.2278,5.0826,5.1068,1296800.0],["1998-03-06",5.0826,5.4336,5.0826,5.4336,587200.0],["1998-03-09",5.361,5.5183,5.3368,5.3368,1224400.0],["1998-03-10",5.3973,5.4094,5.1673,5.2278,1421200.0],["1998-03-11",5.2036,5.3791,5.2036,5.3247,1023600.0],["1998-03-12",5.3005,5.4215,5.252,5.3489,1329200.0],["1998-03-13",5.3247,5.3731,5.252,5.252,876800.0],["1998-03-16",5.252,5.5183,5.252,5.4941,303600.0],["1998-03-17",5.7361,5.9297,5.5667,5.7724,3237200.0],["1998-03-18",5.7724,5.8813,5.7603,5.8087,582800.0],["1998-03-19",5.8087,5.8087,5.7361,5.7361,1192400.0],["1998-03-20",5.7966,5.8571,5.7603,5.7603,696400.0],["1998-03-23",5.7361,5.7361,5.4699,5.4941,420000.0],["1998-03-24",5.4457,5.6393,5.4457,5.6151,327600.0],["1998-03-25",5.5909,5.6151,5.4457,5.5062,1623200.0],["1998-03-26",5.5425,5.5425,5.4941,5.4941,156400.0],["1998-03-27",5.5183,5.5183,5.4941,5.4941,141200.0],["1998-03-30",5.5183,5.5667,5.4941,5.5183,1096000.0],["1998-03-31",5.4699,5.5667,5.4699,5.5062,421600.0],["1998-04-01",5.5062,5.5909,5.482,5.5304,1173200.0],["1998-04-02",5.4941,5.8208,5.4941,5.6756,1084800.0],["1998-04-03",5.6756,5.7119,5.6635,5.6635,474800.0],["1998-04-06",5.6151,5.7119,5.4941,5.4941,856800.0],["1998-04-07",5.5183,5.5183,5.367,5.3791,370400.0],["1998-04-08",5.3489,5.4941,5.3489,5.3731,286000.0],["1998-04-09",5.3731,5.4941,5.3731,5.4215,815600.0],["1998-04-13",5.4941,5.6151,5.4336,5.5304,1248800.0],["1998-04-14",5.6151,5.6877,5.5425,5.5909,767600.0],["1998-04-15",5.9539,6.0386,5.8087,5.8571,4514400.0],["1998-04-16",5.8087,5.8692,5.6877,5.6877,604000.0],["1998-04-17",5.6756,5.7603,5.6635,5.7603,172000.0],["1998-04-20",5.7845,6.0507,5.7724,6.0023,2251600.0],["1998-04-21",6.0265,6.4622,6.0265,6.4622,2212800.0],["1998-04-22",6.4622,6.5348,6.2686,6.2807,1101200.0],["1998-04-23",6.3412,6.3412,6.1718,6.196,1111600.0],["1998-04-24",6.196,6.2686,6.1718,6.2202,527600.0],["1998-04-27",6.1718,6.1718,5.9539,6.0386,314400.0],["1998-04-28",6.0992,6.1476,6.0507,6.1476,290000.0],["1998-04-29",6.1815,6.4118,6.1088,6.3027,390800.0],["1998-04-30",6.2785,6.3512,6.1088,6.2057,255200.0],["1998-05-01",6.23,6.3512,6.1936,6.2663,317200.0],["1998-05-04",6.3027,6.3027,6.1573,6.2057,234000.0],["1998-05-05",6.1936,6.1936,6.1088,6.133,252800.0],["1998-05-06",6.1815,6.1815,5.9633,5.9876,489200.0],["1998-05-07",6.0118,6.0118,5.733,5.7452,363600.0],["1998-05-08",5.7452,5.8421,5.6724,5.7209,696800.0],["1998-05-11",5.7694,5.8664,5.6482,5.6482,732800.0],["1998-05-12",5.6239,5.7936,5.6239,5.6967,550800.0],["1998-05-13",5.7209,5.8664,5.6482,5.8421,514400.0],["1998-05-14",5.8542,5.8906,5.7936,5.7936,365600.0],["1998-05-15",5.7936,5.8421,5.733,5.8179,95200.0],["1998-05-18",5.8179,5.9633,5.5997,5.7209,1266000.0],["1998-05-19",5.7209,5.8664,5.7088,5.8058,1387200.0],["1998-05-20",5.7694,5.7815,5.6724,5.7573,607600.0],["1998-05-21",5.7694,5.7936,5.6967,5.6967,110400.0],["1998-05-22",5.7694,5.7694,5.6724,5.6724,512800.0],["1998-05-26",5.6724,5.6967,5.5512,5.5755,1465200.0],["1998-05-27",5.527,5.5997,5.4785,5.5997,1971200.0],["1998-05-28",5.5391,5.8421,5.5391,5.7936,2778400.0],["1998-05-29",5.8179,5.83,5.7694,5.8058,404000.0],["1998-06-01",5.8179,5.8906,5.7936,5.8664,591200.0],["1998-06-02",5.8421,5.927,5.7694,5.8179,651600.0],["1998-06-03",5.7815,5.8785,5.7815,5.8421,95200.0],["1998-06-04",5.8179,5.9148,5.8179,5.9148,368000.0],["1998-06-05",5.8906,5.9391,5.8664,5.9148,792800.0],["1998-06-08",5.8906,5.9148,5.8179,5.8421,314800.0],["1998-06-09",5.8664,5.8664,5.8058,5.8058,320400.0],["1998-06-10",5.83,5.8421,5.7694,5.7936,859200.0],["1998-06-11",5.7815,5.7936,5.6724,5.7209,486800.0],["1998-06-12",5.6724,5.6967,5.3331,5.5755,701600.0],["1998-06-15",5.5027,5.8179,5.4785,5.5997,1152000.0],["1998-06-16",5.6482,5.7452,5.6239,5.6967,464000.0],["1998-06-17",5.6967,5.6967,5.5755,5.6967,454800.0],["1998-06-18",5.6967,5.7452,5.6482,5.6482,391600.0],["1998-06-19",5.6724,5.6724,5.4421,5.4543,297600.0],["1998-06-22",5.43,5.7936,5.43,5.7936,414800.0],["1998-06-23",5.7936,6.0845,5.7209,6.0845,826400.0],["1998-06-24",5.9876,6.1088,5.9391,6.0845,3360400.0],["1998-06-25",6.1088,6.3512,6.0845,6.3391,4858000.0],["1998-06-26",6.5694,6.8845,6.533,6.8724,1857600.0],["1998-06-29",6.8845,6.9572,6.836,6.9572,1344400.0],["1998-06-30",6.9572,7.0057,6.8966,6.9087,1162400.0],["1998-07-01",6.8845,7.3208,6.8603,7.2724,3092800.0],["1998-07-02",7.2481,7.2723,7.1754,7.1754,782400.0],["1998-07-06",7.1754,7.2723,7.0784,7.2481,940000.0],["1998-07-07",7.2723,7.3693,7.1996,7.2481,511600.0],["1998-07-08",7.1996,7.539,7.1996,7.3935,1208800.0],["1998-07-09",7.3451,7.3935,7.2966,7.3572,800000.0],["1998-07-10",7.3693,7.3693,7.1027,7.1027,732000.0],["1998-07-13",7.1269,7.1269,6.8845,6.9087,1323200.0],["1998-07-14",6.9572,6.9815,6.836,6.8845,866400.0],["1998-07-15",6.836,6.8845,6.6906,6.7875,1062800.0],["1998-07-16",6.7633,6.836,6.6178,6.7572,659200.0],["1998-07-17",6.7148,6.7633,6.6784,6.7027,2181600.0],["1998-07-20",6.6663,6.739,6.6663,6.6906,380000.0],["1998-07-21",6.6906,6.739,6.3754,6.4239,846000.0],["1998-07-22",6.4481,6.4481,6.2179,6.2542,1554800.0],["1998-07-23",6.23,6.3997,5.8421,5.8906,2576000.0],["1998-07-24",5.927,5.9633,5.7452,5.7815,1170400.0],["1998-07-27",5.6724,5.8421,5.5997,5.7573,762400.0],["1998-07-28",5.7573,5.7573,5.5027,5.5633,1378000.0],["1998-07-29",5.6239,5.6967,5.5755,5.5876,636000.0],["1998-07-30",5.7066,5.8037,5.6337,5.7794,518400.0],["1998-07-31",5.7066,5.8037,5.7066,5.7612,574400.0],["1998-08-03",5.7309,5.828,5.658,5.6944,376800.0],["1998-08-04",5.7066,5.7673,5.4152,5.4152,678800.0],["1998-08-05",5.3909,5.488,5.0509,5.0509,661600.0],["1998-08-06",5.0024,5.1481,4.9538,5.1238,865600.0],["1998-08-07",5.1481,5.2209,5.0752,5.1481,990400.0],["1998-08-10",5.0995,5.1723,5.0024,5.0752,1212000.0],["1998-08-11",5.0024,5.0266,4.9052,4.9416,1459600.0],["1998-08-12",5.0266,5.2938,4.9295,5.1966,1868000.0],["1998-08-13",5.2695,5.2695,5.0024,5.1116,1623200.0],["1998-08-14",5.1238,5.1723,5.0509,5.0752,566800.0],["1998-08-17",5.0995,5.1723,5.0266,5.0509,606000.0],["1998-08-18",5.0509,5.1238,5.0509,5.0631,231200.0],["1998-08-19",5.0873,5.1481,4.4196,4.4196,5061200.0],["1998-08-20",4.4681,4.5046,4.2739,4.3103,1398800.0],["1998-08-21",4.2981,4.2981,3.7396,4.2617,1390800.0],["1998-08-24",4.3224,4.3953,4.0067,4.201,672400.0],["1998-08-25",4.2739,4.5653,4.2253,4.2739,1181200.0],["1998-08-26",4.1767,4.1767,3.8246,3.9825,1082400.0],["1998-08-27",3.9582,3.9825,3.6911,3.7032,900800.0],["1998-08-28",3.7882,3.7882,2.9201,3.0476,2116800.0],["1998-08-31",3.1811,3.5454,3.0111,3.2904,2105600.0],["1998-09-01",3.3754,3.4725,3.3025,3.3997,2030000.0],["1998-09-02",3.3997,3.8368,3.2297,3.6425,2533200.0],["1998-09-03",3.6182,3.6425,3.5211,3.6182,1212000.0],["1998-09-04",3.6182,3.8125,3.4482,3.5696,922000.0],["1998-09-08",3.7639,4.1342,3.7153,4.1039,576000.0],["1998-09-09",4.1282,4.3224,3.9218,3.9218,1080800.0],["1998-09-10",3.9825,4.0796,3.8125,4.031,830400.0],["1998-09-11",4.1524,4.4681,4.1039,4.4681,580400.0],["1998-09-14",4.4681,4.8445,4.4681,4.5167,1387600.0],["1998-09-15",4.5167,4.5653,4.2253,4.3224,616400.0],["1998-09-16",4.2253,4.3467,4.201,4.3467,322400.0],["1998-09-17",3.0597,3.4604,2.7197,3.2054,23313600.0],["1998-09-18",3.254,3.2904,3.0111,3.1204,3761600.0],["1998-09-21",3.1083,3.3754,3.0597,3.2782,1306800.0],["1998-09-22",3.3997,3.4725,3.2782,3.2904,1174800.0],["1998-09-23",3.3025,3.4239,3.1083,3.1083,1436400.0],["1998-09-24",3.1568,3.1568,3.0476,3.0597,1322000.0],["1998-09-25",3.0718,3.0718,2.914,2.9626,1096800.0],["1998-09-28",2.9383,3.0718,2.7804,2.8411,888800.0],["1998-09-29",2.8169,2.8411,2.7197,2.744,1654800.0],["1998-09-30",2.7926,2.8169,2.7197,2.8169,1125600.0],["1998-10-01",2.7683,2.7683,2.5497,2.5862,1230000.0],["1998-10-02",2.6105,2.6954,2.5255,2.5376,1167200.0],["1998-10-05",2.574,2.5862,2.5255,2.5497,2134400.0],["1998-10-06",2.574,2.574,2.4526,2.4769,1312000.0],["1998-10-07",2.5012,2.5497,2.4526,2.5012,1142800.0],["1998-10-08",2.5012,2.5497,2.3919,2.4283,1428400.0],["1998-10-09",2.4769,2.5255,2.4283,2.4648,1568400.0],["1998-10-12",2.5255,2.5497,2.5012,2.5376,1145200.0],["1998-10-13",2.5255,2.5983,2.5012,2.5497,712800.0],["1998-10-14",2.5497,2.7562,2.5497,2.6712,474000.0],["1998-10-15",2.6954,2.8897,2.6954,2.8047,860000.0],["1998-10-16",2.8411,2.9868,2.6954,2.829,1510400.0],["1998-10-19",2.8411,2.9019,2.8169,2.8411,2155600.0],["1998-10-20",2.8654,3.1325,2.8411,3.0111,1879200.0],["1998-10-21",3.0597,3.0961,2.9868,3.0476,394800.0],["1998-10-22",3.0476,3.2054,3.0476,3.1204,427200.0],["1998-10-23",3.2054,3.254,3.1325,3.1933,654400.0],["1998-10-26",3.2054,3.339,3.1811,3.3268,579600.0],["1998-10-27",3.3025,3.4239,3.3025,3.3511,819600.0],["1998-10-28",3.3025,3.3268,3.1083,3.254,472800.0],["1998-10-29",3.2054,3.4239,3.1933,3.3511,608000.0],["1998-10-30",3.3608,3.4095,3.2269,3.2634,507600.0],["1998-11-02",3.2391,3.3974,3.2391,3.373,453200.0],["1998-11-03",3.3974,3.3974,3.2512,3.3608,474400.0],["1998-11-04",3.3365,3.5313,3.3365,3.4339,842800.0],["1998-11-05",3.4948,3.7261,3.4583,3.6287,1210400.0],["1998-11-06",3.6287,3.921,3.6044,3.8479,1252400.0],["1998-11-09",3.8479,3.9697,3.6531,3.6774,945600.0],["1998-11-10",3.6531,3.7261,3.507,3.5435,1936000.0],["1998-11-11",3.58,3.58,3.4095,3.4948,227600.0],["1998-11-12",3.5313,3.5313,3.4095,3.5191,328400.0],["1998-11-13",3.5557,3.5557,3.507,3.5557,1441600.0],["1998-11-16",3.5313,3.5557,3.4826,3.5557,294800.0],["1998-11-17",3.507,3.507,3.3974,3.4461,277200.0],["1998-11-18",3.4583,3.4583,3.3608,3.3974,413600.0],["1998-11-19",3.3608,3.3852,3.3121,3.373,375600.0],["1998-11-20",3.4583,3.4826,3.3365,3.4339,478800.0],["1998-11-23",3.4948,3.5557,3.4826,3.5191,582400.0],["1998-11-24",3.5557,3.7018,3.4948,3.6774,980000.0],["1998-11-25",3.6531,3.6774,3.58,3.6105,299600.0],["1998-11-27",3.5922,3.6774,3.5922,3.6713,106400.0],["1998-11-30",3.6774,3.714,3.6044,3.7018,531600.0],["1998-12-01",3.6653,3.7018,3.6287,3.6531,511200.0],["1998-12-02",3.6531,3.8236,3.6287,3.7992,574000.0],["1998-12-03",3.7992,3.8114,3.7018,3.7505,629600.0],["1998-12-04",3.7505,3.8114,3.7505,3.8114,774000.0],["1998-12-07",3.7749,4.0184,3.7749,3.9819,1742800.0],["1998-12-08",4.0062,4.0184,3.8966,3.994,3400400.0],["1998-12-09",3.9697,4.1402,3.9453,4.0671,590400.0],["1998-12-10",4.0184,4.0671,3.921,3.9332,1501200.0],["1998-12-11",3.9453,3.994,3.921,3.9697,305600.0],["1998-12-14",3.9453,3.994,3.921,3.9453,528000.0],["1998-12-15",3.9453,3.9697,3.7992,3.9453,424000.0],["1998-12-16",3.8723,3.994,3.8723,3.994,595600.0],["1998-12-17",3.921,4.0427,3.8966,3.9149,419200.0],["1998-12-18",4.0306,4.0427,3.8479,3.8479,937600.0],["1998-12-21",3.8479,3.9453,3.8479,3.8723,273200.0],["1998-12-22",3.8723,3.921,3.8236,3.921,754800.0],["1998-12-23",3.8723,3.9697,3.8723,3.9697,1887600.0],["1998-12-24",3.994,3.994,3.921,3.921,547600.0],["1998-12-28",3.8966,3.9575,3.8966,3.9453,1084400.0],["1998-12-29",3.9332,4.0184,3.8966,4.0062,1362800.0],["1998-12-30",3.9697,4.0427,3.9453,4.0427,243600.0],["1998-12-31",4.0671,4.4811,3.994,4.4811,1564400.0],["1999-01-04",4.4568,4.4811,4.1889,4.2254,887600.0],["1999-01-05",4.2132,4.2619,4.0671,4.0793,978400.0],["1999-01-06",4.0915,4.2619,4.0915,4.1889,671200.0],["1999-01-07",4.1889,4.1889,4.1402,4.1889,448000.0],["1999-01-08",4.1889,4.2254,4.1402,4.201,1431600.0],["1999-01-11",4.1889,4.3106,4.1889,4.2863,1374800.0],["1999-01-12",4.3106,4.335,4.1889,4.2498,1789600.0],["1999-01-13",4.1889,4.2863,4.1158,4.2863,637200.0],["1999-01-14",4.2132,4.3106,4.2132,4.2376,807200.0],["1999-01-15",4.3106,4.335,4.1645,4.1645,411600.0],["1999-01-19",4.2376,4.2498,4.0915,4.1036,1507600.0],["1999-01-20",4.0915,4.2376,4.0915,4.1523,1616400.0],["1999-01-21",4.1645,4.1645,4.0671,4.1158,369600.0],["1999-01-22",4.0915,4.2376,4.0915,4.2193,364000.0],["1999-01-25",4.2132,4.3837,4.2132,4.2863,296000.0],["1999-01-26",4.2619,4.4324,4.2376,4.4081,395200.0],["1999-01-27",4.4081,4.9073,4.4081,4.7734,1944800.0],["1999-01-28",4.7977,4.8586,4.7247,4.7977,1243600.0],["1999-01-29",4.7977,5.0413,4.7977,4.9925,1403600.0],["1999-02-01",4.9682,5.1143,4.8951,4.9195,855600.0],["1999-02-02",4.9438,5.1143,4.8221,5.0656,1168800.0],["1999-02-03",5.0169,5.1143,4.9438,5.0778,540000.0],["1999-02-04",5.09,5.09,4.9804,4.9804,811200.0],["1999-02-05",4.9438,5.0169,4.9438,4.9438,815200.0],["1999-02-08",4.9536,4.978,4.8926,4.978,241600.0],["1999-02-09",4.917,4.9658,4.7706,4.8377,800400.0],["1999-02-10",4.8316,4.856,4.5876,4.6364,386000.0],["1999-02-11",4.612,4.6852,4.5632,4.6608,941600.0],["1999-02-12",4.7096,4.7096,4.6364,4.7096,205200.0],["1999-02-16",4.6852,4.7218,4.6852,4.6852,1405600.0],["1999-02-17",4.6852,4.7096,4.5388,4.5632,286800.0],["1999-02-18",4.5632,4.5876,4.2703,4.3558,916800.0],["1999-02-19",4.3802,4.6852,4.3191,4.5388,508000.0],["1999-02-22",4.5388,4.6608,4.5388,4.5815,168800.0],["1999-02-23",4.5144,4.7584,4.5144,4.7218,540400.0],["1999-02-24",4.6608,4.734,4.4412,4.4473,280800.0],["1999-02-25",4.49,4.5144,4.4168,4.4656,640400.0],["1999-02-26",4.49,4.5876,4.4656,4.5876,208800.0],["1999-03-01",4.5876,4.612,4.4656,4.551,196000.0],["1999-03-02",4.5998,4.7584,4.5876,4.6486,366800.0],["1999-03-03",4.6974,4.7096,4.6272,4.6852,224000.0],["1999-03-04",4.734,4.795,4.6852,4.7584,587200.0],["1999-03-05",4.734,4.8072,4.734,4.8072,969200.0],["1999-03-08",4.8072,4.9292,4.734,4.8804,459200.0],["1999-03-09",4.8316,4.8804,4.7584,4.7584,571200.0],["1999-03-10",4.7584,4.7584,4.5632,4.5632,194800.0],["1999-03-11",4.5632,4.6852,4.5388,4.5815,265600.0],["1999-03-12",4.5632,4.6608,4.5632,4.6181,72800.0],["1999-03-15",4.5632,4.673,4.5632,4.5998,168800.0],["1999-03-16",4.5632,4.6852,4.5632,4.6608,257600.0],["1999-03-17",4.6608,4.673,4.5632,4.6364,190400.0],["1999-03-18",4.612,4.6486,4.612,4.6242,139200.0],["1999-03-19",4.6486,4.6486,4.2947,4.2947,444800.0],["1999-03-22",4.2947,4.3436,3.8799,3.9043,585200.0],["1999-03-23",3.8555,3.8799,3.5139,3.5871,711600.0],["1999-03-24",3.6603,3.7091,3.5139,3.6237,1211600.0],["1999-03-25",3.6603,3.9775,3.5383,3.9043,753600.0],["1999-03-26",3.9043,4.0751,3.8311,4.0507,740000.0],["1999-03-29",3.9531,4.1971,3.9531,4.0995,564800.0],["1999-03-30",4.0995,4.2978,4.0995,4.1605,948800.0],["1999-03-31",4.1727,4.2703,4.0629,4.0995,695200.0],["1999-04-01",4.0751,4.1239,3.9531,4.0019,175600.0],["1999-04-05",3.9775,4.0995,3.9775,4.0812,105600.0],["1999-04-06",3.9287,4.0507,3.8433,3.8921,608000.0],["1999-04-07",3.8311,3.8921,3.6237,3.6603,176400.0],["1999-04-08",3.7335,3.8067,3.4041,3.4163,567600.0],["1999-04-09",3.4895,3.5383,3.4407,3.4895,1679600.0],["1999-04-12",3.5139,3.5139,3.2943,3.3309,690400.0],["1999-04-13",3.3187,3.4163,3.0991,3.1357,2268000.0],["1999-04-14",3.1845,3.4163,3.1235,3.2211,2574400.0],["1999-04-15",3.3431,3.5871,3.3431,3.5871,3093200.0],["1999-04-16",3.6115,3.9287,3.6115,3.8311,928400.0],["1999-04-19",3.8189,4.0873,3.8067,3.825,576800.0],["1999-04-20",3.9043,3.9287,3.5383,3.5627,372400.0],["1999-04-21",3.6115,3.6359,3.5627,3.5749,672400.0],["1999-04-22",3.6603,3.7091,3.5871,3.5871,150800.0],["1999-04-23",3.5505,3.6115,3.5383,3.5871,256000.0],["1999-04-26",3.5627,3.5871,3.5139,3.5627,519600.0],["1999-04-27",3.5627,3.6359,3.4895,3.5139,239600.0],["1999-04-28",3.5627,3.7701,3.4895,3.7579,1207600.0],["1999-04-29",3.8166,4.257,3.7677,4.257,1056400.0],["1999-04-30",4.1102,4.1591,3.9879,4.0735,424000.0],["1999-05-03",3.9879,4.1347,3.9145,4.1102,626400.0],["1999-05-04",4.0857,4.1836,4.0857,4.1591,618000.0],["1999-05-05",4.1836,4.2081,4.1102,4.1591,638800.0],["1999-05-06",4.1591,4.2815,4.1224,4.2815,356000.0],["1999-05-07",4.2692,4.3059,4.1836,4.3059,203200.0],["1999-05-10",4.2325,4.3549,4.2081,4.257,146800.0],["1999-05-11",4.2325,4.4283,4.2325,4.3426,404400.0],["1999-05-12",4.3549,4.5506,4.2815,4.4833,420400.0],["1999-05-13",4.1591,4.3059,3.6454,3.7493,4782800.0],["1999-05-14",3.6943,3.7188,3.6209,3.6943,1774800.0],["1999-05-17",3.6943,3.7432,3.6454,3.7188,670400.0],["1999-05-18",3.7432,3.7432,3.6454,3.6576,1083200.0],["1999-05-19",3.6698,3.731,3.5964,3.6209,642000.0],["1999-05-20",3.6454,3.6454,3.5842,3.5964,310000.0],["1999-05-21",3.5964,3.6209,3.5475,3.5964,272400.0],["1999-05-24",3.6331,3.6331,3.4986,3.5108,386000.0],["1999-05-25",3.5475,3.5475,3.4252,3.4252,582800.0],["1999-05-26",3.4986,3.5353,3.4007,3.4496,343200.0],["1999-05-27",3.523,3.523,3.4374,3.4741,128800.0],["1999-05-28",3.4986,3.4986,3.2539,3.3028,630400.0],["1999-06-01",3.3028,3.3518,3.2784,3.3028,421600.0],["1999-06-02",3.3151,3.3151,3.2294,3.2784,175600.0],["1999-06-03",3.3028,3.3028,3.0949,3.1561,676800.0],["1999-06-04",3.205,3.205,2.9114,3.0704,1974000.0],["1999-06-07",3.0704,3.0704,2.7768,2.8013,2850400.0],["1999-06-08",2.8135,2.9603,2.7768,2.9481,3924400.0],["1999-06-09",2.9481,3.0582,2.9481,3.046,1188800.0],["1999-06-10",3.0582,3.0582,2.9603,2.9848,1294800.0],["1999-06-11",2.997,3.0093,2.9481,2.9848,490800.0],["1999-06-14",2.9359,3.0093,2.8869,2.8992,818800.0],["1999-06-15",2.8502,3.0337,2.8013,2.9359,1495200.0],["1999-06-16",2.9603,2.9603,2.9236,2.9603,1040000.0],["1999-06-17",2.9603,2.9603,2.9359,2.942,481200.0],["1999-06-18",2.9359,2.9481,2.9236,2.9359,840800.0],["1999-06-21",2.9603,2.9848,2.9359,2.9603,484800.0],["1999-06-22",2.9603,2.9603,2.9359,2.9481,259200.0],["1999-06-23",2.9603,3.0093,2.8869,2.9114,743600.0],["1999-06-24",2.9297,2.9603,2.9297,2.9359,491600.0],["1999-06-25",2.9726,2.9726,2.8869,2.9359,395600.0],["1999-06-28",2.9114,2.9603,2.9114,2.9603,248000.0],["1999-06-29",2.9603,3.1683,2.9359,3.1561,882000.0],["1999-06-30",3.1805,3.2784,3.1561,3.1805,1322000.0],["1999-07-01",3.2294,3.2539,3.0704,3.1561,490800.0],["1999-07-02",3.1316,3.2172,3.1194,3.1928,202400.0],["1999-07-06",3.1805,3.2294,3.1438,3.1683,376000.0],["1999-07-07",3.1561,3.1928,3.1316,3.1683,235200.0],["1999-07-08",3.1316,3.1561,3.0949,3.1316,434000.0],["1999-07-09",3.0704,3.1071,3.0337,3.0521,198000.0],["1999-07-12",3.1071,3.1194,3.0337,3.1194,263200.0],["1999-07-13",3.0582,3.1194,2.9359,2.9481,304400.0],["1999-07-14",2.9359,3.0215,2.9114,3.0093,768400.0],["1999-07-15",3.0337,3.0337,2.9603,2.997,1059200.0],["1999-07-16",3.0337,3.0582,3.0093,3.0215,556000.0],["1999-07-19",3.0093,3.2294,3.0093,3.1683,619200.0],["1999-07-20",3.1438,3.2784,3.0949,3.1194,638800.0],["1999-07-21",3.1316,3.1316,3.0949,3.1071,957200.0],["1999-07-22",3.0827,3.1316,3.046,3.0888,650000.0],["1999-07-23",3.0337,3.1194,3.0337,3.0827,142400.0],["1999-07-26",3.0093,3.1316,3.0093,3.1194,314800.0],["1999-07-27",3.0949,3.1316,3.0827,3.1071,442000.0],["1999-07-28",3.1071,3.1316,3.0337,3.0949,255600.0],["1999-07-29",3.0433,3.0924,2.8838,2.89,341200.0],["1999-07-30",2.8715,2.9697,2.8715,2.9574,580400.0],["1999-08-02",2.9329,2.9574,2.8961,2.9329,318400.0],["1999-08-03",2.9697,2.9697,2.8593,2.8593,584000.0],["1999-08-04",2.8838,2.9452,2.7979,2.8225,820800.0],["1999-08-05",2.8225,2.847,2.8225,2.847,273200.0],["1999-08-06",2.8225,2.847,2.7366,2.7734,652000.0],["1999-08-09",2.7734,2.8593,2.7488,2.7611,440400.0],["1999-08-10",2.8225,2.8225,2.7243,2.8102,579600.0],["1999-08-11",2.8347,2.8347,2.7488,2.7856,802400.0],["1999-08-12",2.7979,2.8225,2.7366,2.7734,459600.0],["1999-08-13",2.8347,2.8347,2.7488,2.8102,129200.0],["1999-08-16",2.8225,2.8225,2.7734,2.7979,103600.0],["1999-08-17",2.8102,2.9697,2.7979,2.9697,320400.0],["1999-08-18",2.9697,2.9697,2.9084,2.9145,236400.0],["1999-08-19",2.9206,3.0679,2.8961,3.0679,580400.0],["1999-08-20",3.0433,3.1415,2.982,3.0188,703600.0],["1999-08-23",3.0802,3.0924,3.0065,3.0802,230000.0],["1999-08-24",3.0679,3.1661,3.0188,3.1661,252000.0],["1999-08-25",3.1722,3.1783,3.0802,3.1538,935200.0],["1999-08-26",3.1661,3.1906,3.1047,3.1047,458000.0],["1999-08-27",3.1047,3.1415,2.8838,2.8838,218800.0],["1999-08-30",2.8961,2.9697,2.8838,2.8961,226800.0],["1999-08-31",2.9084,2.9574,2.8961,2.9084,184400.0],["1999-09-01",2.9084,3.0924,2.9084,2.9943,236000.0],["1999-09-02",2.982,3.1906,2.8961,3.0924,481600.0],["1999-09-03",3.0924,3.2765,3.0924,3.2765,1338400.0],["1999-09-07",3.2152,3.2397,3.1415,3.1906,102400.0],["1999-09-08",3.1538,3.2151,3.1047,3.1538,774000.0],["1999-09-09",3.1415,3.1538,2.9084,3.0433,317200.0],["1999-09-10",3.0065,3.0433,2.9943,3.0004,216800.0],["1999-09-13",3.0188,3.0188,2.8838,2.9084,371200.0],["1999-09-14",2.9206,2.9329,2.8715,2.8961,269600.0],["1999-09-15",2.9084,2.9084,2.8715,2.8838,242800.0],["1999-09-16",2.9206,2.9206,2.7243,2.7979,620000.0],["1999-09-17",2.7611,2.7734,2.7366,2.7488,710400.0],["1999-09-20",2.4298,2.6016,2.3316,2.5402,2637600.0],["1999-09-21",2.5525,2.7488,2.5402,2.6752,2626000.0],["1999-09-22",2.6752,2.6752,2.5157,2.5402,2165600.0],["1999-09-23",2.5463,2.6016,2.5279,2.5402,754800.0],["1999-09-24",2.5648,2.6016,2.5157,2.5402,611600.0],["1999-09-27",2.5525,2.6016,2.5402,2.5525,445200.0],["1999-09-28",2.5279,2.6016,2.5279,2.5893,293200.0],["1999-09-29",2.6016,2.7243,2.5525,2.712,230800.0],["1999-09-30",2.6752,2.7488,2.6752,2.7243,215600.0],["1999-10-01",2.7243,2.7366,2.6507,2.6629,98800.0],["1999-10-04",2.6752,2.6997,2.6507,2.6629,130800.0],["1999-10-05",2.6138,2.6997,2.6138,2.6323,215600.0],["1999-10-06",2.6138,2.7488,2.6138,2.7366,560000.0],["1999-10-07",2.7488,2.7488,2.6507,2.7182,227600.0],["1999-10-08",2.7243,2.8225,2.7243,2.7979,226800.0],["1999-10-11",2.7856,2.8225,2.7488,2.7488,221600.0],["1999-10-12",2.7611,2.7734,2.6997,2.6997,147600.0],["1999-10-13",2.6752,2.6875,2.6384,2.6629,478800.0],["1999-10-14",2.6629,2.6997,2.6445,2.6997,186400.0],["1999-10-15",2.6507,2.6997,2.577,2.6752,128400.0],["1999-10-18",2.6507,2.6997,2.5525,2.6629,208800.0],["1999-10-19",2.6629,2.6752,2.6384,2.6568,498000.0],["1999-10-20",2.6752,2.7488,2.6384,2.7243,195600.0],["1999-10-21",2.7243,2.7243,2.6752,2.6875,75600.0],["1999-10-22",2.6629,2.6752,2.577,2.6261,158400.0],["1999-10-25",2.6507,2.6507,2.577,2.5832,227600.0],["1999-10-26",2.6016,2.6016,2.5279,2.5648,1320800.0],["1999-10-27",2.5525,2.577,2.5034,2.5402,284000.0],["1999-10-28",2.5648,2.6016,2.5279,2.5648,396400.0],["1999-10-29",2.6116,2.6116,2.5377,2.5377,231200.0],["1999-11-01",2.5377,2.5992,2.5377,2.5623,274000.0],["1999-11-02",2.55,2.5869,2.5377,2.55,259600.0],["1999-11-03",2.5377,2.6608,2.5377,2.6362,617200.0],["1999-11-04",2.6608,2.6855,2.5869,2.6855,300800.0],["1999-11-05",2.6608,2.6855,2.6362,2.6608,283600.0],["1999-11-08",2.6608,2.784,2.6485,2.784,417600.0],["1999-11-09",2.784,2.9072,2.7717,2.8579,407600.0],["1999-11-10",2.8641,2.9565,2.8579,2.8949,264400.0],["1999-11-11",2.8333,2.9565,2.8333,2.8518,520400.0],["1999-11-12",2.8333,2.8826,2.8333,2.8826,208000.0],["1999-11-15",2.8764,2.9565,2.8579,2.8826,186000.0],["1999-11-16",2.9195,2.9319,2.8703,2.9072,202400.0],["1999-11-17",2.8826,2.9565,2.8703,2.8949,359600.0],["1999-11-18",2.8949,2.9072,2.8456,2.8764,350800.0],["1999-11-19",2.8949,2.9319,2.8703,2.8949,324800.0],["1999-11-22",2.9072,2.9319,2.8949,2.9319,178400.0],["1999-11-23",2.9319,2.9319,2.7717,2.7963,195600.0],["1999-11-24",2.784,2.784,2.5253,2.6239,569600.0],["1999-11-26",2.6608,2.6608,2.55,2.5869,304800.0],["1999-11-29",2.5869,2.6608,2.55,2.6116,295600.0],["1999-11-30",2.5869,2.6485,2.5746,2.6362,293600.0],["1999-12-01",2.6362,2.6362,2.5377,2.55,237200.0],["1999-12-02",2.5746,2.6978,2.5377,2.6608,239600.0],["1999-12-03",2.6608,2.6978,2.6362,2.6362,218400.0],["1999-12-06",2.6116,2.6824,2.5869,2.6485,89200.0],["1999-12-07",2.5869,2.6485,2.5623,2.5623,194000.0],["1999-12-08",2.5623,2.6485,2.4637,2.4637,329600.0],["1999-12-09",2.6116,2.6116,2.4761,2.5623,290000.0],["1999-12-10",2.5623,2.6239,2.5377,2.6116,196000.0],["1999-12-13",2.6239,2.6608,2.5746,2.6608,207600.0],["1999-12-14",2.5869,2.6608,2.5623,2.5746,246400.0],["1999-12-15",2.5623,2.6362,2.5623,2.6116,348400.0],["1999-12-16",2.5992,2.6485,2.5869,2.5869,249600.0],["1999-12-17",2.6362,2.6608,2.5623,2.5746,670800.0],["1999-12-20",2.5623,2.5746,2.4761,2.5007,401200.0],["1999-12-21",2.4637,2.513,2.4637,2.4637,251600.0],["1999-12-22",2.4761,2.5993,2.4391,2.5746,354000.0],["1999-12-23",2.6116,2.6116,2.513,2.5438,286800.0],["1999-12-27",2.5869,2.5869,2.513,2.5623,322400.0],["1999-12-28",2.5623,2.5992,2.5253,2.5931,161600.0],["1999-12-29",2.6362,2.6855,2.513,2.5869,364800.0],["1999-12-30",2.5623,2.6608,2.5623,2.6362,283200.0],["1999-12-31",2.6116,2.7963,2.6116,2.7286,361200.0],["2000-01-03",2.8087,2.8456,2.5746,2.6485,246000.0],["2000-01-04",2.5746,2.6116,2.513,2.513,279600.0],["2000-01-05",2.5623,2.6085,2.4884,2.5377,145600.0],["2000-01-06",2.5623,2.6362,2.5623,2.6116,223600.0],["2000-01-07",2.6362,2.7471,2.5746,2.6116,165600.0],["2000-01-10",2.6362,2.6855,2.513,2.5377,272400.0],["2000-01-11",2.5869,2.6116,2.5377,2.5746,134400.0],["2000-01-12",2.513,2.5746,2.5007,2.55,229200.0],["2000-01-13",2.5377,2.5869,2.5377,2.5623,300800.0],["2000-01-14",2.5377,2.5746,2.5007,2.5623,172000.0],["2000-01-18",2.5377,2.5869,2.5007,2.5377,259600.0],["2000-01-19",2.4884,2.513,2.4514,2.4514,179600.0],["2000-01-20",2.4514,2.55,2.4514,2.5377,267600.0],["2000-01-21",2.5377,2.5377,2.4268,2.4268,192800.0],["2000-01-24",2.4576,2.4761,2.3652,2.3898,211600.0],["2000-01-25",2.4391,2.4884,2.3652,2.3652,222400.0],["2000-01-26",2.3898,2.5623,2.3898,2.5377,244800.0],["2000-01-27",2.5377,2.5992,2.4145,2.4453,382000.0],["2000-01-28",2.4514,2.5007,2.3898,2.5007,214000.0],["2000-01-31",2.3652,2.513,2.3159,2.4884,976800.0],["2000-02-01",2.4797,2.4859,2.4241,2.4612,166800.0],["2000-02-02",2.4612,2.5477,2.4488,2.5106,256000.0],["2000-02-03",2.4983,2.523,2.4735,2.4859,254400.0],["2000-02-04",2.4612,2.523,2.4612,2.4735,103200.0],["2000-02-07",2.4797,2.4859,2.4241,2.4364,298400.0],["2000-02-08",2.3993,2.4983,2.3993,2.4364,278400.0],["2000-02-09",2.3993,2.4735,2.3993,2.4241,713600.0],["2000-02-10",2.4241,2.4488,2.3746,2.387,149600.0],["2000-02-11",2.3746,2.4364,2.3499,2.4117,118000.0],["2000-02-14",2.3746,2.4488,2.3375,2.4364,224000.0],["2000-02-15",2.4241,2.4364,2.2262,2.3066,529600.0],["2000-02-16",2.3128,2.3251,2.2509,2.2695,512800.0],["2000-02-17",2.3251,2.3251,2.1149,2.152,570400.0],["2000-02-18",2.2014,2.2262,2.1272,2.152,498400.0],["2000-02-22",2.1643,2.1767,2.1272,2.1643,342400.0],["2000-02-23",2.2695,2.2695,2.1767,2.2138,530800.0],["2000-02-24",2.1891,2.2262,2.1396,2.1891,970800.0],["2000-02-25",2.1891,2.2386,2.152,2.2324,756400.0],["2000-02-28",2.1767,2.1891,2.0778,2.152,293600.0],["2000-02-29",2.1643,2.2757,2.0778,2.2757,257600.0],["2000-03-01",2.2138,2.3746,2.2014,2.3251,256800.0],["2000-03-02",2.3004,2.3251,2.2262,2.2386,382000.0],["2000-03-03",2.2262,2.3251,2.2262,2.2757,164800.0],["2000-03-06",2.2386,2.3251,2.2262,2.2633,326800.0],["2000-03-07",2.2509,2.2633,2.1767,2.2386,429600.0],["2000-03-08",2.1891,2.3499,2.1767,2.2757,369600.0],["2000-03-09",2.3251,2.4241,2.2757,2.4241,528000.0],["2000-03-10",2.4364,2.5477,2.387,2.5477,280400.0],["2000-03-13",2.5601,2.7704,2.4983,2.69,596400.0],["2000-03-14",3.0425,3.1661,2.8198,2.8446,1668000.0],["2000-03-15",2.9559,3.0672,2.8693,2.9682,1592400.0],["2000-03-16",2.993,3.0919,2.894,3.0672,1379600.0],["2000-03-17",2.9806,3.1167,2.9188,3.0177,867600.0],["2000-03-20",3.0177,3.0919,2.9682,3.0301,382000.0],["2000-03-21",2.993,3.0919,2.9682,3.0672,342400.0],["2000-03-22",3.0363,3.0919,3.0177,3.0672,462000.0],["2000-03-23",3.0301,3.1661,3.0177,3.1414,337200.0],["2000-03-24",3.1167,3.1661,3.0177,3.0177,463200.0],["2000-03-27",3.0301,3.1167,2.993,3.0177,307600.0],["2000-03-28",3.0425,3.0796,2.8322,2.8322,1338000.0],["2000-03-29",2.9682,3.0919,2.9559,3.0548,538800.0],["2000-03-30",2.993,3.0672,2.9188,3.0425,639600.0],["2000-03-31",3.0548,3.0672,2.5725,2.7085,1591600.0],["2000-04-03",2.6962,2.8817,2.6467,2.8693,360400.0],["2000-04-04",2.9188,2.9188,2.6962,2.7456,279600.0],["2000-04-05",2.7951,2.9682,2.7456,2.894,130800.0],["2000-04-06",2.9064,2.9682,2.8446,2.8446,138800.0],["2000-04-07",2.8693,2.8817,2.7456,2.8075,224800.0],["2000-04-10",2.8013,2.8013,2.5972,2.6714,579200.0],["2000-04-11",2.6714,2.7951,2.6467,2.7951,420400.0],["2000-04-12",2.8198,2.8198,2.6962,2.7827,190000.0],["2000-04-13",2.8198,2.8446,2.6962,2.8198,305600.0],["2000-04-14",2.8693,2.9435,2.7456,2.8075,520800.0],["2000-04-17",2.7951,3.0548,2.7951,3.0177,820400.0],["2000-04-18",3.0054,3.1414,3.0054,3.1414,747200.0],["2000-04-19",3.0672,3.3269,3.0548,3.1909,582800.0],["2000-04-20",3.1414,3.3702,3.1414,3.2898,754000.0],["2000-04-24",3.3145,3.3145,3.1043,3.1661,562800.0],["2000-04-25",3.1414,3.364,3.1414,3.3516,448400.0],["2000-04-26",3.3053,3.4135,3.2651,3.364,488400.0],["2000-04-27",3.2898,3.3022,3.1538,3.1909,407600.0],["2000-04-28",3.1661,3.2651,3.1414,3.2651,577600.0],["2000-05-01",3.2527,3.2898,3.1414,3.2743,299600.0],["2000-05-02",3.2156,3.2898,3.2032,3.2156,112400.0],["2000-05-03",3.1414,3.2156,3.1167,3.2156,202400.0],["2000-05-04",3.1661,3.463,3.1414,3.3764,794000.0],["2000-05-05",3.4259,3.4382,3.2527,3.2898,174800.0],["2000-05-08",3.2774,3.3887,3.2156,3.2156,307600.0],["2000-05-09",3.3393,3.364,3.2032,3.3393,187200.0],["2000-05-10",3.3145,3.3393,3.2774,3.3022,264400.0],["2000-05-11",3.3022,3.3269,3.1043,3.1785,430000.0],["2000-05-12",3.2403,3.364,3.1661,3.1909,246800.0],["2000-05-15",3.2774,3.2774,3.1167,3.129,305200.0],["2000-05-16",3.1167,3.228,3.1167,3.2156,261600.0],["2000-05-17",3.1167,3.2651,3.0919,3.2156,426400.0],["2000-05-18",3.1785,3.2403,3.1538,3.1909,349200.0],["2000-05-19",3.1352,3.1661,3.1043,3.1043,464000.0],["2000-05-22",3.1167,3.129,3.0301,3.0425,169200.0],["2000-05-23",3.0919,3.1167,3.0301,3.0301,416400.0],["2000-05-24",3.0796,3.0796,2.993,3.0177,324400.0],["2000-05-25",3.0672,3.1414,3.0672,3.1043,369600.0],["2000-05-26",3.0796,3.228,3.0548,3.2032,468800.0],["2000-05-30",3.1414,3.228,3.1414,3.1785,92000.0],["2000-05-31",3.1785,3.2651,3.1414,3.1661,277200.0],["2000-06-01",3.1661,3.2527,3.1167,3.2403,373600.0],["2000-06-02",3.2651,3.2651,3.1661,3.1661,76400.0],["2000-06-05",3.1043,3.2651,3.1043,3.2156,232000.0],["2000-06-06",3.1661,3.2527,3.1661,3.1661,293600.0],["2000-06-07",3.1785,3.2527,3.129,3.1661,967200.0],["2000-06-08",3.1167,3.1661,3.0919,3.129,196800.0],["2000-06-09",3.1661,3.1909,3.1043,3.1414,159600.0],["2000-06-12",3.1785,3.1909,3.129,3.1661,236000.0],["2000-06-13",3.1167,3.1785,3.1167,3.1661,416800.0],["2000-06-14",3.1167,3.1785,3.0672,3.1785,229200.0],["2000-06-15",3.1661,3.1785,3.129,3.1785,332800.0],["2000-06-16",3.0425,3.129,3.0054,3.0548,758000.0],["2000-06-19",3.0796,3.1167,2.9682,3.1043,550800.0],["2000-06-20",3.129,3.1538,3.0177,3.1538,341200.0],["2000-06-21",3.129,3.1661,3.129,3.1414,146400.0],["2000-06-22",3.1661,3.1661,3.0177,3.0177,407600.0],["2000-06-23",3.0919,3.0919,2.9435,2.9435,215200.0],["2000-06-26",2.993,2.993,2.9311,2.9682,76800.0],["2000-06-27",2.9682,2.993,2.8569,2.8693,318800.0],["2000-06-28",2.8569,2.8817,2.6467,2.8198,829200.0],["2000-06-29",2.7951,2.8693,2.758,2.758,301200.0],["2000-06-30",2.8013,3.0919,2.6962,3.0548,864800.0],["2000-07-03",3.0425,3.0425,2.8322,2.8322,103600.0],["2000-07-05",2.9682,3.0672,2.9682,3.0301,290400.0],["2000-07-06",3.0177,3.0919,3.0177,3.0672,361600.0],["2000-07-07",2.993,3.0672,2.9311,2.9682,248000.0],["2000-07-10",2.9682,3.0053,2.9435,3.0053,86400.0],["2000-07-11",2.9682,3.0672,2.9682,3.0177,476000.0],["2000-07-12",3.0177,3.1414,2.9682,3.0425,129600.0],["2000-07-13",3.0919,3.1538,3.0672,3.0919,164800.0],["2000-07-14",3.0177,3.1538,3.0177,3.0548,146000.0],["2000-07-17",3.1414,3.1661,3.0177,3.0425,206000.0],["2000-07-18",3.1043,3.1661,3.0177,3.1414,76000.0],["2000-07-19",3.0548,3.1043,2.9682,2.9806,385600.0],["2000-07-20",3.0425,3.1043,2.9806,3.0919,149200.0],["2000-07-21",3.1043,3.1167,3.0053,3.0177,242800.0],["2000-07-24",3.0363,3.0548,2.9682,2.9682,96000.0],["2000-07-25",2.9559,2.9682,2.894,2.894,114000.0],["2000-07-26",2.9435,3.0919,2.9064,3.0548,344800.0],["2000-07-27",2.993,3.0208,2.8446,2.8693,205200.0],["2000-07-28",2.8446,2.9559,2.8446,2.9188,93200.0],["2000-07-31",2.8817,2.9311,2.8322,2.9311,110000.0],["2000-08-01",2.9559,2.9682,2.8446,2.9682,244400.0],["2000-08-02",2.9435,3.0919,2.894,3.0301,469200.0],["2000-08-03",3.0053,3.0425,2.9682,3.0177,237200.0],["2000-08-04",2.9559,3.0548,2.9435,3.0425,119600.0],["2000-08-07",3.0054,3.0146,2.8075,2.8446,272800.0],["2000-08-08",2.8446,2.9559,2.8446,2.9311,83600.0],["2000-08-09",2.9311,2.9682,2.8198,2.9188,527600.0],["2000-08-10",2.8693,2.9559,2.8693,2.9064,98000.0],["2000-08-11",2.8693,2.9682,2.8446,2.9311,209600.0],["2000-08-14",2.8693,2.9435,2.8693,2.894,84000.0],["2000-08-15",2.894,2.9435,2.8446,2.8446,111200.0],["2000-08-16",2.8322,2.9311,2.8198,2.8848,210400.0],["2000-08-17",2.8817,2.9064,2.8817,2.9064,116400.0],["2000-08-18",2.9002,2.9064,2.8446,2.9064,90400.0],["2000-08-21",2.8446,2.8693,2.7951,2.8446,228400.0],["2000-08-22",2.8384,2.8384,2.6838,2.7951,200400.0],["2000-08-23",2.7827,2.8693,2.7704,2.8322,150400.0],["2000-08-24",2.7704,2.8693,2.7209,2.7704,392000.0],["2000-08-25",2.8198,2.8198,2.7456,2.8198,206800.0],["2000-08-28",2.8198,2.8198,2.7333,2.7333,207600.0],["2000-08-29",2.758,2.8075,2.7209,2.7951,183600.0],["2000-08-30",2.7951,2.8075,2.6591,2.6962,693200.0],["2000-08-31",2.7209,2.7456,2.6714,2.6714,199600.0],["2000-09-01",2.7333,2.7333,2.6467,2.6714,175200.0],["2000-09-05",2.6467,2.6714,2.5601,2.5725,282400.0],["2000-09-06",2.5477,2.5972,2.4735,2.5354,368800.0],["2000-09-07",2.5539,2.5848,2.4983,2.5725,306800.0],["2000-09-08",2.5477,2.6467,2.5477,2.5848,125200.0],["2000-09-11",2.6467,2.6467,2.5848,2.5941,49600.0],["2000-09-12",2.5972,2.5972,2.5601,2.5725,51600.0],["2000-09-13",2.5601,2.5848,2.5601,2.5663,150800.0],["2000-09-14",2.5725,2.622,2.5137,2.5725,471600.0],["2000-09-15",2.5539,2.5725,2.4983,2.4983,380000.0],["2000-09-18",2.4983,2.5477,2.4735,2.4859,389200.0],["2000-09-19",2.4735,2.523,2.4612,2.4735,309200.0],["2000-09-20",2.4859,2.6714,2.4612,2.5354,261600.0],["2000-09-21",2.4983,2.5848,2.4983,2.5354,143200.0],["2000-09-22",2.4983,2.5725,2.4612,2.5354,153600.0],["2000-09-25",2.5106,2.5106,2.4241,2.4364,132400.0],["2000-09-26",2.4241,2.4612,2.3746,2.3993,124000.0],["2000-09-27",2.387,2.4488,2.2757,2.3004,369200.0],["2000-09-28",2.3622,2.5848,2.2757,2.5477,279200.0],["2000-09-29",2.5972,2.622,2.4735,2.523,342800.0],["2000-10-02",2.4859,2.5106,2.4241,2.4241,232000.0],["2000-10-03",2.4488,2.523,2.4241,2.4612,121200.0],["2000-10-04",2.4859,2.5725,2.4859,2.5477,191600.0],["2000-10-05",2.5106,2.5848,2.4612,2.5106,240000.0],["2000-10-06",2.523,2.5354,2.3622,2.4117,230800.0],["2000-10-09",2.3622,2.3622,2.2509,2.2757,410000.0],["2000-10-10",2.2664,2.288,2.1643,2.2633,283200.0],["2000-10-11",2.2509,2.2509,2.1272,2.152,206800.0],["2000-10-12",2.1705,2.1767,2.0778,2.1025,198800.0],["2000-10-13",2.1458,2.3993,2.1272,2.3746,238000.0],["2000-10-16",2.3251,2.4735,2.3251,2.3993,78400.0],["2000-10-17",2.387,2.4704,2.387,2.4488,233200.0],["2000-10-18",2.4488,2.7456,2.4241,2.6343,323600.0],["2000-10-19",2.622,2.7704,2.622,2.7085,318400.0],["2000-10-20",2.6714,2.7333,2.523,2.622,382800.0],["2000-10-23",2.6714,2.6714,2.5725,2.5725,102800.0],["2000-10-24",2.5477,2.5848,2.523,2.5354,243200.0],["2000-10-25",2.523,2.5477,2.5106,2.5106,132400.0],["2000-10-26",2.5106,2.6467,2.5106,2.622,449600.0],["2000-10-27",2.622,2.6467,2.5601,2.5725,344000.0],["2000-10-30",2.5601,2.6467,2.5477,2.6096,224000.0],["2000-10-31",2.5725,2.6467,2.5725,2.5848,273200.0],["2000-11-01",2.5725,2.6467,2.5725,2.6343,266000.0],["2000-11-02",2.6467,2.6467,2.5848,2.622,301600.0],["2000-11-03",2.5725,2.5848,2.4735,2.5601,104400.0],["2000-11-06",2.5725,2.5725,2.4983,2.5106,94000.0],["2000-11-07",2.4983,2.523,2.4859,2.523,120800.0],["2000-11-08",2.5477,2.5601,2.5106,2.5477,39600.0],["2000-11-09",2.5601,2.5601,2.4488,2.4983,101600.0],["2000-11-10",2.4983,2.4983,2.3622,2.3993,101200.0],["2000-11-13",2.3746,2.5818,2.3499,2.5477,206800.0],["2000-11-14",2.5477,2.622,2.523,2.5725,223600.0],["2000-11-15",2.5725,2.5972,2.5354,2.5848,113200.0],["2000-11-16",2.5725,2.5972,2.5354,2.5354,122400.0],["2000-11-17",2.622,2.622,2.523,2.5477,102400.0],["2000-11-20",2.4983,2.5354,2.4735,2.5106,179600.0],["2000-11-21",2.5354,2.622,2.523,2.6096,180800.0],["2000-11-22",2.5941,2.6467,2.5354,2.6467,200000.0],["2000-11-24",2.6467,2.6467,2.622,2.6467,111200.0],["2000-11-27",2.6467,2.6838,2.5972,2.6467,191200.0],["2000-11-28",2.5725,2.6467,2.5725,2.622,194000.0],["2000-11-29",2.6467,2.6467,2.5477,2.5972,94800.0],["2000-11-30",2.5477,2.6467,2.5477,2.5972,394000.0],["2000-12-01",2.5725,2.6838,2.5725,2.6467,327200.0],["2000-12-04",2.6096,2.6714,2.5354,2.5848,264000.0],["2000-12-05",2.622,2.6714,2.5848,2.622,458400.0],["2000-12-06",2.622,2.894,2.622,2.7085,840400.0],["2000-12-07",2.7209,2.993,2.6962,2.8569,530800.0],["2000-12-08",2.8817,3.1785,2.8569,3.1785,844000.0],["2000-12-11",3.0919,3.4135,3.0548,3.4011,1780400.0],["2000-12-12",3.2805,3.2898,3.129,3.1538,534400.0],["2000-12-13",3.1167,3.1785,3.0919,3.1414,1059200.0],["2000-12-14",3.0981,3.1785,3.0672,3.1167,365600.0],["2000-12-15",3.0796,3.1661,2.7333,2.8693,896000.0],["2000-12-18",2.8693,3.0301,2.8446,2.993,176800.0],["2000-12-19",3.0425,3.2527,2.993,3.0919,303600.0],["2000-12-20",3.1785,3.2032,3.0672,3.1414,241200.0],["2000-12-21",3.1414,3.2651,3.0301,3.1167,739200.0],["2000-12-22",3.0919,3.2403,2.9806,3.2156,245200.0],["2000-12-26",3.1661,3.2898,3.1538,3.2032,192000.0],["2000-12-27",3.1538,3.2527,3.0425,3.1538,524800.0],["2000-12-28",3.0919,3.3145,3.0672,3.3145,414400.0],["2000-12-29",3.2218,3.364,3.2156,3.3269,413200.0],["2001-01-02",3.3393,3.3516,3.0425,3.0672,410800.0],["2001-01-03",3.0301,3.4382,3.0177,3.4259,1155600.0],["2001-01-04",3.364,3.6361,3.2651,3.5248,1574400.0],["2001-01-05",3.5217,3.5372,3.3516,3.5001,500400.0],["2001-01-08",3.4011,3.5866,3.3022,3.5619,867600.0],["2001-01-09",3.5619,3.6237,3.4135,3.4753,589600.0],["2001-01-10",3.4877,3.6608,3.4753,3.6114,739600.0],["2001-01-11",3.6423,3.6485,3.4506,3.5743,551600.0],["2001-01-12",3.5124,3.9577,3.4753,3.8742,2332000.0],["2001-01-16",3.8587,4.0071,3.7598,3.8958,1129200.0],["2001-01-17",3.9453,4.0319,3.7969,3.9948,866400.0],["2001-01-18",3.9824,4.0442,3.9206,4.0071,414800.0],["2001-01-19",3.9608,4.0566,3.9082,4.0195,552000.0],["2001-01-22",3.9329,4.0288,3.7598,3.7845,706800.0],["2001-01-23",3.8587,3.9329,3.7474,3.9206,975600.0],["2001-01-24",3.8092,3.9329,3.7474,3.7598,1276800.0],["2001-01-25",3.735,3.9082,3.735,3.8587,310400.0],["2001-01-26",3.8587,3.9329,3.7598,3.8618,1346800.0],["2001-01-29",3.7474,3.9453,3.4877,3.5866,1379200.0],["2001-01-30",3.6268,3.7969,3.6237,3.7474,474000.0],["2001-01-31",3.7938,3.9082,3.735,3.7721,534800.0],["2001-02-01",3.735,3.8587,3.6856,3.8216,482000.0],["2001-02-02",3.7876,3.9577,3.7103,3.7969,556000.0],["2001-02-05",3.7938,3.8092,3.735,3.7598,105600.0],["2001-02-06",3.9948,3.9948,3.7103,3.7845,268000.0],["2001-02-07",3.7598,3.8464,3.7474,3.7845,415600.0],["2001-02-08",3.7721,3.7969,3.6856,3.6856,348400.0],["2001-02-09",3.6887,3.7845,3.6856,3.7721,1077600.0],["2001-02-12",3.7598,3.7721,3.5743,3.7721,561600.0],["2001-02-13",3.7845,3.8093,3.7381,3.7814,1248400.0],["2001-02-14",3.8062,3.8092,3.6856,3.6979,446400.0],["2001-02-15",3.6114,3.6114,3.4135,3.5372,1163600.0],["2001-02-16",3.463,3.6114,3.4135,3.5495,545200.0],["2001-02-20",3.5372,3.6856,3.4753,3.599,319600.0],["2001-02-21",3.5372,3.5372,3.3764,3.3887,359200.0],["2001-02-22",3.3887,3.4382,3.1414,3.1909,620000.0],["2001-02-23",3.1692,3.3393,3.129,3.3022,896000.0],["2001-02-26",3.2651,3.5124,3.2403,3.4259,768800.0],["2001-02-27",3.4011,3.4506,3.3145,3.3269,376000.0],["2001-02-28",2.8693,3.1661,2.8693,3.129,1777200.0],["2001-03-01",3.129,3.1538,2.9682,3.1538,558400.0],["2001-03-02",3.1043,3.1414,3.0425,3.1167,779200.0],["2001-03-05",3.0425,3.2032,3.0177,3.1538,154800.0],["2001-03-06",3.1785,3.2527,3.1414,3.228,546800.0],["2001-03-07",3.2403,3.3887,3.2403,3.364,326400.0],["2001-03-08",3.3145,3.364,3.2774,3.3269,263200.0],["2001-03-09",3.3022,3.3022,3.1167,3.1414,906800.0],["2001-03-12",3.1661,3.1661,3.0425,3.0672,283200.0],["2001-03-13",3.0734,3.0796,2.8693,2.9559,738400.0],["2001-03-14",2.9188,2.9188,2.6838,2.7209,1182000.0],["2001-03-15",2.8198,2.8693,2.6962,2.8322,722000.0],["2001-03-16",2.6714,2.7209,2.5477,2.6838,829600.0],["2001-03-19",2.7209,2.894,2.6343,2.8909,434400.0],["2001-03-20",2.8322,2.9435,2.7827,2.7982,220800.0],["2001-03-21",2.8446,2.8569,2.758,2.8198,220800.0],["2001-03-22",2.7827,2.9064,2.758,2.8971,266000.0],["2001-03-23",2.8322,2.894,2.7456,2.8693,994800.0],["2001-03-26",2.7858,2.894,2.7827,2.8322,415600.0],["2001-03-27",2.7951,3.0177,2.7951,3.0177,594400.0],["2001-03-28",2.9806,3.0054,2.9064,2.9435,662800.0],["2001-03-29",2.9682,3.1043,2.9064,3.0672,472800.0],["2001-03-30",3.0548,3.1043,3.0301,3.0919,554000.0],["2001-04-02",3.0765,3.1167,2.9682,2.9682,466800.0],["2001-04-03",2.9682,2.993,2.894,2.9188,411200.0],["2001-04-04",2.9064,3.0425,2.9064,2.9559,351200.0],["2001-04-05",2.9621,3.3145,2.9621,3.3145,498400.0],["2001-04-06",3.2651,3.2651,3.0301,3.0425,459600.0],["2001-04-09",3.0316,3.1384,3.0316,3.1206,156800.0],["2001-04-10",3.1622,3.1839,3.0692,3.1721,196000.0],["2001-04-11",3.1721,3.176,3.0791,3.081,150400.0],["2001-04-12",3.0791,3.176,3.0692,3.1582,222800.0],["2001-04-16",3.1068,3.1859,3.0771,3.0969,368400.0],["2001-04-17",3.087,3.1424,3.0613,3.1424,218800.0],["2001-04-18",3.1266,3.3858,3.1266,3.366,891600.0],["2001-04-19",3.3383,3.457,3.2948,3.457,331200.0],["2001-04-20",3.4432,3.4432,3.3521,3.3521,414000.0],["2001-04-23",3.3521,3.3521,3.3244,3.3264,158000.0],["2001-04-24",3.3244,3.364,3.2888,3.3264,195600.0],["2001-04-25",3.3205,3.4214,3.2888,3.4135,202400.0],["2001-04-26",3.3878,3.4036,3.3878,3.3897,212400.0],["2001-04-27",3.4471,3.5619,3.4056,3.552,309200.0],["2001-04-30",3.5164,3.6114,3.5164,3.5619,327600.0],["2001-05-01",3.5243,3.5283,3.366,3.5144,424000.0],["2001-05-02",3.5421,3.5876,3.4174,3.5777,206000.0],["2001-05-03",3.5243,3.5342,3.3561,3.5322,242800.0],["2001-05-04",3.4313,3.742,3.4313,3.7083,382800.0],["2001-05-07",3.6312,3.7103,3.6312,3.6549,272000.0],["2001-05-08",3.5936,3.6133,3.5599,3.5757,269200.0],["2001-05-09",3.5738,3.5757,3.4768,3.4847,745200.0],["2001-05-10",3.4867,3.6252,3.4867,3.5936,590400.0],["2001-05-11",3.5718,3.6015,3.5619,3.5639,236800.0],["2001-05-14",3.5619,3.7162,3.5461,3.7162,730800.0],["2001-05-15",3.6668,3.7459,3.6648,3.7459,258000.0],["2001-05-16",3.7064,3.9082,3.7064,3.9082,681600.0],["2001-05-17",3.9042,4.0408,3.8488,3.9775,760000.0],["2001-05-18",3.9656,4.0348,3.93,3.9893,409200.0],["2001-05-21",3.9319,4.1061,3.9319,4.1061,428800.0],["2001-05-22",3.9913,3.9933,3.9478,3.9497,169200.0],["2001-05-23",3.9893,3.9893,3.8785,3.8884,352800.0],["2001-05-24",3.922,3.9577,3.8548,3.9102,274800.0],["2001-05-25",3.8211,3.9161,3.8191,3.8567,221200.0],["2001-05-29",3.9379,4.0071,3.8884,3.9359,185600.0],["2001-05-30",3.8449,3.8844,3.8013,3.8686,271600.0],["2001-05-31",3.8864,3.9972,3.8647,3.9755,308800.0],["2001-06-01",3.8785,3.9181,3.7479,3.7598,1036000.0],["2001-06-04",3.8092,3.8092,3.5896,3.5955,1346800.0],["2001-06-05",3.641,3.8092,3.641,3.7598,484400.0],["2001-06-06",3.7875,3.9181,3.7242,3.7242,995200.0],["2001-06-07",3.6608,3.8746,3.6529,3.7914,414800.0],["2001-06-08",3.8389,3.8864,3.7657,3.8587,833200.0],["2001-06-11",3.829,3.9379,3.8191,3.8488,412000.0],["2001-06-12",3.8112,3.8706,3.6846,3.7024,446000.0],["2001-06-13",3.6846,3.742,3.5599,3.5599,230800.0],["2001-06-14",3.6331,3.6331,3.463,3.4649,259200.0],["2001-06-15",3.4056,3.5223,3.3838,3.4649,480000.0],["2001-06-18",3.463,3.5579,3.463,3.4649,69200.0],["2001-06-19",3.4392,3.5124,3.4234,3.4234,109200.0],["2001-06-20",3.4135,3.4827,3.3858,3.4392,809200.0],["2001-06-21",3.4827,3.5322,3.4392,3.5322,465600.0],["2001-06-22",3.5302,3.5579,3.4372,3.4788,94400.0],["2001-06-25",3.5164,3.5599,3.4234,3.4234,313200.0],["2001-06-26",3.4115,3.6688,3.3996,3.6213,362800.0],["2001-06-27",3.6648,3.7281,3.6035,3.6747,307600.0],["2001-06-28",3.7281,3.7598,3.6826,3.7281,227200.0],["2001-06-29",3.6846,4.0566,3.6133,3.7598,640400.0],["2001-07-02",3.9458,3.9458,3.7618,3.7618,382400.0],["2001-07-03",3.7598,3.829,3.7064,3.74,198000.0],["2001-07-05",3.7064,3.7637,3.7064,3.7064,81200.0],["2001-07-06",3.7341,3.7578,3.5876,3.6371,390400.0],["2001-07-09",3.6707,3.7202,3.5916,3.7103,326400.0],["2001-07-10",3.7083,3.837,3.7083,3.8211,590400.0],["2001-07-11",3.829,3.9557,3.8172,3.8884,756400.0],["2001-07-12",3.9557,4.2149,3.9517,4.2149,3241200.0],["2001-07-13",4.2129,4.4405,4.1872,4.3534,1098800.0],["2001-07-16",4.4128,4.4326,4.3336,4.3515,1254400.0],["2001-07-17",4.3435,4.9174,4.3435,4.8996,5103200.0],["2001-07-18",4.7729,4.9352,4.6503,4.7888,4299600.0],["2001-07-19",4.7987,4.8283,4.5929,4.7452,1340800.0],["2001-07-20",4.5948,4.8323,4.5513,4.6641,2166400.0],["2001-07-23",4.674,4.767,4.6641,4.7472,647200.0],["2001-07-24",4.6918,4.8442,4.6898,4.7492,1466000.0],["2001-07-25",4.6799,4.7512,4.6305,4.7076,592400.0],["2001-07-26",4.7096,4.8739,4.6522,4.8699,542400.0],["2001-07-27",4.8363,5.0064,4.8283,4.9768,1453200.0],["2001-07-30",4.9669,5.0658,4.9312,4.9669,1274000.0],["2001-07-31",4.9431,4.9946,4.7096,4.8402,966000.0],["2001-08-01",4.8382,4.9352,4.8382,4.858,436000.0],["2001-08-02",4.771,4.9768,4.7611,4.951,1044000.0],["2001-08-03",4.9451,4.9471,4.8481,4.8481,1384400.0],["2001-08-06",4.9075,4.9233,4.8283,4.8877,381200.0],["2001-08-07",4.9273,5.0064,4.8877,4.9589,1928800.0],["2001-08-08",4.957,4.9649,4.8303,4.8382,542000.0],["2001-08-09",4.8561,4.8561,4.6245,4.7076,796800.0],["2001-08-10",4.6977,4.7017,4.5236,4.6166,724400.0],["2001-08-13",4.6107,4.6503,4.4919,4.585,566000.0],["2001-08-14",4.581,4.6166,4.5117,4.6028,631200.0],["2001-08-15",4.5671,4.678,4.5671,4.6008,233600.0],["2001-08-16",4.6503,4.8462,4.6067,4.7987,590000.0],["2001-08-17",4.7888,4.8462,4.672,4.678,1685200.0],["2001-08-20",4.7076,4.7096,4.676,4.7057,592000.0],["2001-08-21",4.7076,4.7195,4.5612,4.6186,832000.0],["2001-08-22",4.6324,4.7294,4.5909,4.7195,950800.0],["2001-08-23",4.6958,4.862,4.6958,4.8006,943200.0],["2001-08-24",4.7987,5.0262,4.7987,4.9352,921200.0],["2001-08-27",4.9372,4.9471,4.864,4.864,489200.0],["2001-08-28",4.8501,4.8501,4.6364,4.7037,401200.0],["2001-08-29",4.7294,4.9075,4.674,4.8857,629600.0],["2001-08-30",4.8897,4.957,4.6107,4.6324,540400.0],["2001-08-31",4.7096,4.7156,4.5869,4.5929,1384800.0],["2001-09-04",4.6107,4.7096,4.5137,4.5137,1188800.0],["2001-09-05",4.5216,4.5909,4.3752,4.4108,704400.0],["2001-09-06",4.3673,4.4939,4.2505,4.2703,1322800.0],["2001-09-07",4.3336,4.3336,4.0012,4.0764,1372800.0],["2001-09-10",4.1219,4.205,3.9854,4.0071,706800.0],["2001-09-17",3.6094,4.1219,3.6094,3.8587,2342400.0],["2001-09-18",3.364,3.5718,2.7723,2.9089,4304400.0],["2001-09-19",2.9049,3.1266,2.9029,3.0098,2289600.0],["2001-09-20",2.9722,2.9801,2.6417,2.7902,1612800.0],["2001-09-21",2.6912,2.8357,2.6417,2.713,2084800.0],["2001-09-24",2.7347,2.9861,2.6121,2.6259,1918000.0],["2001-09-25",2.6417,2.7803,2.5171,2.5566,1298800.0],["2001-09-26",2.5745,2.6635,2.4043,2.5349,1643200.0],["2001-09-27",2.5507,2.5507,2.4043,2.4478,948800.0],["2001-09-28",2.4162,2.6932,2.4142,2.5804,2145600.0],["2001-10-01",2.5725,2.62,2.4636,2.5903,467200.0],["2001-10-02",2.5052,2.6239,2.5052,2.5448,485600.0],["2001-10-03",2.3607,2.7229,2.3607,2.7229,1305200.0],["2001-10-04",2.6754,2.9504,2.6754,2.7624,892800.0],["2001-10-05",2.7704,2.8495,2.6734,2.8495,1350800.0],["2001-10-08",2.8634,2.897,2.6932,2.7347,940400.0],["2001-10-09",2.7704,2.7902,2.6734,2.6892,670000.0],["2001-10-10",2.6734,2.8436,2.6734,2.8396,420800.0],["2001-10-11",2.8555,3.1364,2.8555,3.0375,1400800.0],["2001-10-12",3.0177,3.1998,3.0078,3.0118,952800.0],["2001-10-15",3.0771,3.2453,3.0098,3.0909,2106800.0],["2001-10-16",3.1167,3.1958,3.0771,3.1424,546000.0],["2001-10-17",3.1622,3.1642,3.0177,3.0177,321600.0],["2001-10-18",3.0751,3.087,2.9762,3.0256,435200.0],["2001-10-19",2.9821,3.0434,2.9485,2.9603,312800.0],["2001-10-22",3.0058,3.0652,2.9485,3.0118,372800.0],["2001-10-23",2.9682,3.1028,2.9465,3.0573,217600.0],["2001-10-24",3.0711,3.1879,2.9682,2.9702,884800.0],["2001-10-25",2.9702,3.0276,2.9227,2.9861,534400.0],["2001-10-26",2.9861,2.996,2.9188,2.9306,386000.0],["2001-10-29",2.9366,3.0237,2.897,2.9504,705200.0],["2001-10-30",2.9089,2.9208,2.7664,2.8337,440400.0],["2001-10-31",2.8693,2.8871,2.7189,2.7189,1090000.0],["2001-11-01",2.7723,2.7882,2.711,2.7763,506800.0],["2001-11-02",2.7644,2.7882,2.7526,2.7526,242000.0],["2001-11-05",2.7921,2.804,2.7169,2.7704,767600.0],["2001-11-06",2.7862,2.7882,2.7288,2.7862,331200.0],["2001-11-07",2.7526,2.7981,2.7526,2.7664,459200.0],["2001-11-08",2.7902,2.8139,2.7704,2.7961,2301200.0],["2001-11-09",2.8099,2.8198,2.7704,2.7862,847600.0],["2001-11-12",2.7882,2.808,2.6873,2.7803,944000.0],["2001-11-13",2.808,2.9564,2.7921,2.9425,2396400.0],["2001-11-14",2.9663,3.1938,2.9485,3.1661,1524000.0],["2001-11-15",3.1642,3.2809,3.1642,3.2611,903600.0],["2001-11-16",3.3343,3.5322,3.2849,3.4926,1903600.0],["2001-11-19",3.5223,3.5342,3.4451,3.5065,1602800.0],["2001-11-20",3.5025,3.5124,3.3027,3.3541,1105200.0],["2001-11-21",3.364,3.4313,3.3046,3.4194,236800.0],["2001-11-23",3.3957,3.4827,3.3858,3.4669,118800.0],["2001-11-26",3.4827,3.4986,3.3541,3.3561,475200.0],["2001-11-27",3.3462,3.455,3.3284,3.37,350400.0],["2001-11-28",3.3343,3.3937,3.3046,3.3403,298000.0],["2001-11-29",3.362,3.4689,3.3284,3.463,455200.0],["2001-11-30",3.4491,3.5975,3.368,3.5421,839600.0],["2001-12-03",3.5025,3.5045,3.3878,3.459,504800.0],["2001-12-04",3.463,3.6608,3.4254,3.6608,962000.0],["2001-12-05",3.6114,3.9379,3.5817,3.8983,1693600.0],["2001-12-06",3.9062,4.0803,3.8963,3.9972,1619600.0],["2001-12-07",3.9478,4.0447,3.8093,3.831,778400.0],["2001-12-10",3.8033,3.9497,3.7815,3.8013,380400.0],["2001-12-11",3.7835,3.8884,3.7143,3.74,208800.0],["2001-12-12",3.7123,3.8033,3.7123,3.8013,381600.0],["2001-12-13",3.7439,3.8924,3.6806,3.6846,520000.0],["2001-12-14",3.7618,3.8726,3.7499,3.837,325600.0],["2001-12-17",4.1377,4.4385,4.0566,4.4108,3496800.0],["2001-12-18",4.3633,4.771,4.3633,4.7591,3899600.0],["2001-12-19",4.7215,4.9807,4.6503,4.7888,2977600.0],["2001-12-20",4.8462,4.8877,4.769,4.8066,1210800.0],["2001-12-21",4.7571,4.8125,4.5533,4.6324,2010800.0],["2001-12-24",4.5216,4.5691,4.5018,4.5573,863200.0],["2001-12-26",4.5157,4.7373,4.5137,4.6265,586400.0],["2001-12-27",4.6384,4.7334,4.5968,4.6008,1852400.0],["2001-12-28",4.6364,4.6364,4.5137,4.5533,787600.0],["2001-12-31",4.5572,4.6542,4.4642,4.5909,817200.0],["2002-01-02",4.5889,4.6107,4.395,4.4583,1291200.0],["2002-01-03",4.4722,4.8541,4.4722,4.8541,2352000.0],["2002-01-04",4.8659,5.3428,4.8659,5.3211,4908800.0],["2002-01-07",5.3211,5.3567,5.0955,5.1212,2684000.0],["2002-01-08",5.0876,5.2122,5.0163,5.139,1267600.0],["2002-01-09",5.0975,5.2241,5.0955,5.1252,1198000.0],["2002-01-10",5.143,5.1944,4.9372,5.0064,1257200.0],["2002-01-11",4.9787,5.0836,4.8936,5.0658,1097600.0],["2002-01-14",5.0777,5.0777,4.8382,5.0005,1143200.0],["2002-01-15",5.0163,5.0361,4.862,4.9728,1693600.0],["2002-01-16",4.9748,4.9748,4.7492,4.7987,889600.0],["2002-01-17",4.8363,4.9312,4.7888,4.9075,940400.0],["2002-01-18",4.8976,4.8976,4.7452,4.7571,994800.0],["2002-01-22",4.769,4.86,4.7076,4.767,608800.0],["2002-01-23",4.769,5.5823,4.769,5.5585,7924400.0],["2002-01-24",5.5407,5.7683,5.4161,5.4339,3824000.0],["2002-01-25",5.4121,5.5605,5.3686,5.5605,615200.0],["2002-01-28",5.5585,5.7643,5.5526,5.7366,1509200.0],["2002-01-29",5.701,5.8158,5.6001,5.6713,1172000.0],["2002-01-30",5.7089,5.7485,5.5012,5.513,3950000.0],["2002-01-31",5.4734,5.5506,5.4042,5.4992,3111200.0],["2002-02-01",5.4319,5.4774,5.143,5.2894,2663600.0],["2002-02-04",5.2439,5.2874,4.9965,5.0876,1839600.0],["2002-02-05",4.9372,4.9748,4.8363,4.9273,7516400.0],["2002-02-06",4.9332,4.9332,4.397,4.5216,5070800.0],["2002-02-07",4.5513,4.5671,4.4128,4.4227,1375200.0],["2002-02-08",4.484,4.5335,4.3673,4.4821,2412800.0],["2002-02-11",4.49,4.8501,4.4247,4.769,2698800.0],["2002-02-12",4.7888,4.7888,4.6047,4.7413,731600.0],["2002-02-13",4.7888,4.8006,4.6621,4.7492,1038400.0],["2002-02-14",4.7868,4.7888,4.5434,4.5909,1180400.0],["2002-02-15",4.5909,4.6879,4.4999,4.6047,759200.0],["2002-02-19",4.581,4.5929,4.4662,4.4741,763600.0],["2002-02-20",4.4722,4.5414,4.4247,4.484,1752400.0],["2002-02-21",4.486,4.8422,4.486,4.5414,1755200.0],["2002-02-22",4.5909,4.7927,4.5909,4.7927,1795200.0],["2002-02-25",4.7967,4.9352,4.7888,4.9055,1617200.0],["2002-02-26",4.9055,5.0144,4.8679,4.9807,1294000.0],["2002-02-27",4.9847,5.0302,4.8936,4.9827,1409600.0],["2002-02-28",4.9847,4.9946,4.6305,4.6443,1416400.0],["2002-03-01",4.6898,4.8303,4.6423,4.7888,871200.0],["2002-03-04",4.8283,5.3567,4.8264,5.3547,2455600.0],["2002-03-05",5.3033,5.4497,5.1845,5.238,1788800.0],["2002-03-06",5.2775,5.4141,5.2043,5.2855,894400.0],["2002-03-07",5.3033,5.511,5.2934,5.4418,1659200.0],["2002-03-08",5.4814,5.6575,5.4418,5.4715,1601600.0],["2002-03-11",5.4655,5.5447,5.3983,5.4477,507600.0],["2002-03-12",5.3963,5.5308,5.3567,5.4378,460000.0],["2002-03-13",5.4814,5.4814,5.3547,5.3943,478000.0],["2002-03-14",5.42,5.5625,5.3884,5.5625,672400.0],["2002-03-15",5.5942,5.6199,5.4754,5.5882,1451600.0],["2002-03-18",5.5704,5.6397,5.5566,5.61,1155200.0],["2002-03-19",5.6199,5.6298,5.2736,5.4418,2622000.0],["2002-03-20",5.4022,5.4616,5.2736,5.4319,1598000.0],["2002-03-21",5.4418,5.4616,5.1054,5.3428,3290000.0],["2002-03-22",5.325,5.5209,5.325,5.4794,2379600.0],["2002-03-25",5.4972,5.61,5.4715,5.5289,1647200.0],["2002-03-26",5.5625,5.6139,5.4537,5.5011,1060000.0],["2002-03-27",5.5289,5.5922,5.4319,5.5467,2008000.0],["2002-03-28",5.5605,5.6634,5.5031,5.6258,867200.0],["2002-04-01",5.6199,5.6238,5.3963,5.5486,757600.0],["2002-04-02",5.5843,5.5862,5.2934,5.3033,2905600.0],["2002-04-03",5.2835,5.3112,5.1549,5.1944,2654000.0],["2002-04-04",5.1648,5.1826,4.9352,4.9669,3842000.0],["2002-04-05",4.9728,5.2855,4.9708,5.141,2442400.0],["2002-04-08",5.0737,5.1885,4.8699,5.0421,2268800.0],["2002-04-09",5.052,5.1766,5.046,5.1252,758000.0],["2002-04-10",5.0975,5.2439,5.046,5.2043,844400.0],["2002-04-11",5.1489,5.1964,5.0401,5.1549,893200.0],["2002-04-12",5.1667,5.4339,5.1469,5.4339,1711600.0],["2002-04-15",5.3864,5.519,5.0203,5.2122,2892800.0],["2002-04-16",5.2479,5.4279,5.2439,5.4062,2542800.0],["2002-04-17",5.3903,5.5012,5.3112,5.3112,2293600.0],["2002-04-18",5.3072,5.3428,5.1153,5.1707,1225600.0],["2002-04-19",5.1925,5.2736,5.0994,5.2122,733200.0],["2002-04-22",5.2439,5.2459,5.0262,5.0955,1822400.0],["2002-04-23",5.0856,5.0876,4.8679,4.9194,1965600.0],["2002-04-24",4.9174,5.1845,4.9075,5.0421,2014800.0],["2002-04-25",5.0262,5.2676,4.9965,5.2459,1079600.0],["2002-04-26",5.2202,5.3864,5.1628,5.1667,1026000.0],["2002-04-29",5.2241,5.2934,5.0757,5.137,592800.0],["2002-04-30",5.145,5.2261,5.1113,5.1826,918800.0],["2002-05-01",5.2122,5.3052,4.9965,5.2894,1367600.0],["2002-05-02",5.2261,5.3844,5.1648,5.3052,1246400.0],["2002-05-03",5.2637,5.3923,5.232,5.3923,946800.0],["2002-05-06",5.3923,5.3923,5.2597,5.2657,416000.0],["2002-05-07",5.3231,5.3231,5.1727,5.1845,450800.0],["2002-05-08",5.2241,5.3666,5.2043,5.3666,849600.0],["2002-05-09",5.3646,5.3646,5.2399,5.2617,1553600.0],["2002-05-10",5.2439,5.3013,5.0955,5.1509,2394400.0],["2002-05-13",5.0915,5.2973,4.9807,5.2914,1785600.0],["2002-05-14",5.2894,5.4596,5.2874,5.4081,1281600.0],["2002-05-15",5.3765,5.5882,5.3765,5.515,956400.0],["2002-05-16",5.5249,5.5407,5.3072,5.3369,614000.0],["2002-05-17",5.325,5.4853,5.325,5.4576,937200.0],["2002-05-20",5.4418,5.4418,5.3428,5.3943,740800.0],["2002-05-21",5.418,5.4754,5.3389,5.3448,1638800.0],["2002-05-22",5.3527,5.4062,5.327,5.3705,2474800.0],["2002-05-23",5.3804,5.5031,5.232,5.3013,1522400.0],["2002-05-24",5.2835,5.3171,5.1944,5.234,710000.0],["2002-05-28",5.2142,5.2419,5.1054,5.2043,824400.0],["2002-05-29",5.1766,5.1885,5.0678,5.145,1466800.0],["2002-05-30",5.1291,5.1826,5.0579,5.1568,2779200.0],["2002-05-31",5.238,5.4121,5.1984,5.4081,17392000.0],["2002-06-03",5.3428,5.5348,5.3428,5.42,4287200.0],["2002-06-04",5.3963,5.4121,5.2657,5.2657,1660000.0],["2002-06-05",5.2637,5.4081,5.2439,5.3626,1434000.0],["2002-06-06",5.3231,5.3369,5.1588,5.1707,1249600.0],["2002-06-07",5.1469,5.3963,5.0262,5.333,1125600.0],["2002-06-10",5.3488,5.42,5.3428,5.3923,906400.0],["2002-06-11",5.3824,5.4833,5.3824,5.4358,1536000.0],["2002-06-12",5.4358,5.7287,5.422,5.7089,3338000.0],["2002-06-13",5.7465,5.8514,5.5368,5.7525,3146400.0],["2002-06-14",5.7347,5.7386,5.511,5.6911,1469600.0],["2002-06-17",5.699,5.9108,5.6971,5.8277,1919200.0],["2002-06-18",5.8138,5.9009,5.8098,5.8791,1717600.0],["2002-06-19",5.8831,6.4055,5.8791,6.3718,6292000.0],["2002-06-20",6.3323,6.3342,6.0651,6.1067,3276800.0],["2002-06-21",6.1067,6.1839,5.9959,6.1443,2897200.0],["2002-06-24",6.1324,6.1344,6.0216,6.0572,3086800.0],["2002-06-25",6.0354,6.1027,5.8811,5.889,2232000.0],["2002-06-26",5.8277,6.0513,5.7901,6.0453,3599200.0],["2002-06-27",6.1067,6.263,6.0315,6.0631,2393200.0],["2002-06-28",6.1027,6.2432,5.6971,5.8415,5292400.0],["2002-07-01",5.8356,5.8771,5.6792,5.8079,1664400.0],["2002-07-02",5.8079,5.9029,5.5882,5.6139,1486400.0],["2002-07-03",5.5922,5.6694,5.424,5.4339,1652000.0],["2002-07-05",5.4596,5.7723,5.4596,5.6911,597600.0],["2002-07-08",5.6812,5.699,5.3607,5.3824,2657600.0],["2002-07-09",5.3745,5.422,5.1766,5.1905,4014400.0],["2002-07-10",5.2083,5.3983,5.1984,5.2756,5656000.0],["2002-07-11",5.2736,5.4873,5.2241,5.422,3480800.0],["2002-07-12",5.4517,5.6694,5.3923,5.5605,3657600.0],["2002-07-15",4.9966,5.0144,4.4445,4.9669,28216800.0],["2002-07-16",5.1252,5.2716,4.8976,5.234,6943600.0],["2002-07-17",5.2874,5.3903,4.7591,4.9134,3955200.0],["2002-07-18",4.9451,5.1331,4.862,4.8877,2340800.0],["2002-07-19",4.8679,4.8679,4.6344,4.7254,3259600.0],["2002-07-22",4.7037,4.8283,4.5315,4.7749,2531600.0],["2002-07-23",4.763,4.7987,4.6404,4.7294,1896400.0],["2002-07-24",4.7729,4.8145,4.6047,4.8125,1892800.0],["2002-07-25",4.7848,5.0698,4.7729,5.0183,2633600.0],["2002-07-26",5.0163,5.1054,4.9807,5.0757,1229600.0],["2002-07-29",5.1093,5.3626,5.1093,5.2934,1707200.0],["2002-07-30",5.3151,5.3231,5.0717,5.2736,1956800.0],["2002-07-31",5.2597,5.3033,5.1173,5.2083,1638000.0],["2002-08-01",5.2261,5.2281,4.9965,5.0341,1674400.0],["2002-08-02",5.044,5.046,4.7017,4.7195,1455200.0],["2002-08-05",4.6997,4.7096,4.4128,4.4405,2252400.0],["2002-08-06",4.4583,4.7551,4.4563,4.7037,2319200.0],["2002-08-07",4.7591,4.9906,4.7492,4.9768,2629600.0],["2002-08-08",4.9827,5.0302,4.8145,5.0203,1090000.0],["2002-08-09",4.9926,5.2578,4.9075,5.2241,1430400.0],["2002-08-12",5.2221,5.2439,5.0836,5.2281,978800.0],["2002-08-13",5.2439,5.3527,5.1786,5.1786,2126800.0],["2002-08-14",5.1766,5.2459,5.0599,5.2459,1563200.0],["2002-08-15",5.2459,5.3112,5.145,5.2261,2610800.0],["2002-08-16",5.2122,5.3151,5.1687,5.2934,1257600.0],["2002-08-19",5.3052,5.4121,5.2578,5.3725,2059600.0],["2002-08-20",5.3884,5.4022,5.2202,5.2578,949200.0],["2002-08-21",5.2657,5.3923,5.2142,5.3844,1531200.0],["2002-08-22",5.3804,5.3844,5.2459,5.2459,1368000.0],["2002-08-23",5.2459,5.2479,5.0717,5.0757,1151200.0],["2002-08-26",5.0757,5.1648,4.9669,5.1628,1466000.0],["2002-08-27",5.1687,5.234,4.8224,4.8877,3189600.0],["2002-08-28",4.8561,4.8561,4.5889,4.6364,3118000.0],["2002-08-29",4.3534,4.6423,4.2644,4.5375,5664000.0],["2002-08-30",4.5216,4.7235,4.5216,4.6918,1829600.0],["2002-09-03",4.8185,4.8758,4.4445,4.486,3039200.0],["2002-09-04",4.5058,4.7274,4.4722,4.6938,1822000.0],["2002-09-05",4.6641,4.6661,4.4385,4.4464,1476000.0],["2002-09-06",4.4761,4.6859,4.4405,4.6245,969200.0],["2002-09-09",4.6047,4.7591,4.4583,4.6938,2235600.0],["2002-09-10",4.7057,4.7947,4.6938,4.7591,1482400.0],["2002-09-11",4.7314,4.7987,4.7096,4.7472,1148800.0],["2002-09-12",4.7492,4.7551,4.488,4.5513,1382000.0],["2002-09-13",4.5592,4.674,4.5315,4.6423,686400.0],["2002-09-16",4.6305,4.6305,4.5018,4.577,922400.0],["2002-09-17",4.5731,4.6423,4.4524,4.4999,1511200.0],["2002-09-18",4.5018,4.6127,4.4326,4.5078,1027600.0],["2002-09-19",4.5038,4.6087,4.4128,4.4464,1413200.0],["2002-09-20",4.4741,4.5711,4.4544,4.5513,2588000.0],["2002-09-23",4.5493,4.5493,4.3633,4.3752,1092000.0],["2002-09-24",4.3653,4.4979,4.3574,4.4069,1344800.0],["2002-09-25",4.4207,4.5652,4.3435,4.4939,1590000.0],["2002-09-26",4.4979,4.7353,4.4623,4.7314,1607200.0],["2002-09-27",4.6997,4.7868,4.6898,4.7037,2385600.0],["2002-09-30",4.7017,4.7017,4.4979,4.6601,2681200.0],["2002-10-01",4.6601,4.6839,4.5137,4.6245,2012000.0],["2002-10-02",4.6107,4.6305,4.3811,4.4069,1845600.0],["2002-10-03",4.393,4.6265,4.391,4.5553,1213600.0],["2002-10-04",4.5434,4.5572,4.395,4.4722,1062400.0],["2002-10-07",4.4623,4.4821,4.205,4.2703,1935200.0],["2002-10-08",4.2763,4.6305,4.2743,4.5454,3132400.0],["2002-10-09",4.5434,4.5652,4.298,4.3534,2752000.0],["2002-10-10",4.3139,4.6245,4.3139,4.6008,2853200.0],["2002-10-11",4.5909,4.7512,4.5909,4.6503,2127600.0],["2002-10-14",4.6661,4.7868,4.6463,4.7057,1470800.0],["2002-10-15",5.0302,5.4853,5.0302,5.4715,5362400.0],["2002-10-16",5.4418,5.4616,5.1272,5.1648,1892400.0],["2002-10-17",5.2736,5.6614,5.2637,5.5803,3370800.0],["2002-10-18",5.5704,5.5803,5.4319,5.4754,1912400.0],["2002-10-21",5.5012,5.8158,5.422,5.7505,3640400.0],["2002-10-22",5.7485,5.8573,5.5229,5.6733,2521200.0],["2002-10-23",5.6595,5.8969,5.5823,5.8969,1175200.0],["2002-10-24",5.8969,5.9622,5.5744,5.6041,2708000.0],["2002-10-25",5.5961,5.7544,5.4715,5.511,1677600.0],["2002-10-28",5.5348,5.5942,5.2934,5.3666,2116000.0],["2002-10-29",5.3903,5.4319,5.2103,5.3587,1520000.0],["2002-10-30",5.3508,5.5605,5.329,5.4477,2447600.0],["2002-10-31",5.4556,5.5902,5.4319,5.4794,1117600.0],["2002-11-01",5.4655,5.6891,5.3725,5.6199,2020400.0],["2002-11-04",5.6219,5.7802,5.5645,5.5744,1090800.0],["2002-11-05",5.5645,5.7129,5.4932,5.5229,1386400.0],["2002-11-06",5.5249,5.6318,5.4932,5.6159,1352400.0],["2002-11-07",5.5823,5.5902,5.3349,5.3349,1772400.0],["2002-11-08",5.329,5.5625,5.2874,5.4438,1408000.0],["2002-11-11",5.418,5.426,5.1845,5.2518,1606800.0],["2002-11-12",5.2696,5.4022,5.2637,5.3132,1150400.0],["2002-11-13",5.2934,5.5704,5.1865,5.5467,2078800.0],["2002-11-14",5.5407,5.7821,5.5407,5.7683,1299600.0],["2002-11-15",5.7643,5.891,5.7485,5.8791,1809200.0],["2002-11-18",5.887,5.8969,5.6872,5.6891,2051600.0],["2002-11-19",5.6891,5.7129,5.5012,5.511,1258400.0],["2002-11-20",5.5011,5.608,5.4932,5.5546,987600.0],["2002-11-21",5.5803,5.6436,5.5486,5.5803,971200.0],["2002-11-22",5.6377,5.6397,5.5467,5.5724,1694800.0],["2002-11-25",5.5803,5.5882,5.418,5.4695,1882000.0],["2002-11-26",5.4418,5.4715,5.1272,5.1905,3657200.0],["2002-11-27",5.2261,5.5902,5.1865,5.5407,2053600.0],["2002-11-29",5.5091,5.5585,5.4339,5.4438,420400.0],["2002-12-02",5.4636,5.7386,5.4636,5.7188,2452400.0],["2002-12-03",5.7089,5.7168,5.5585,5.5724,1180800.0],["2002-12-04",5.5605,5.6852,5.5209,5.6773,1154800.0],["2002-12-05",5.6852,5.8257,5.6377,5.7485,1938000.0],["2002-12-06",5.7386,5.8969,5.6891,5.8811,1414000.0],["2002-12-09",5.8633,5.8653,5.7188,5.7406,2772400.0],["2002-12-10",5.7762,5.8593,5.7386,5.8257,1092800.0],["2002-12-11",5.794,5.8474,5.7525,5.8217,773600.0],["2002-12-12",5.8494,5.8534,5.7505,5.8356,700400.0],["2002-12-13",5.8435,5.8653,5.7426,5.7802,1037600.0],["2002-12-16",5.7821,5.8791,5.7742,5.8692,748800.0],["2002-12-17",5.8455,5.9998,5.8237,5.8277,2030000.0],["2002-12-18",5.8197,5.8376,5.7129,5.7386,2134400.0],["2002-12-19",5.7406,5.8494,5.7386,5.8356,1255200.0],["2002-12-20",5.8435,5.8771,5.7386,5.7604,2709200.0],["2002-12-23",5.7604,5.8316,5.7188,5.7802,1505600.0],["2002-12-24",5.7485,5.8118,5.7228,5.792,614000.0],["2002-12-26",5.7901,5.9029,5.7901,5.8534,936400.0],["2002-12-27",5.8554,5.8554,5.6891,5.7544,966000.0],["2002-12-30",5.7663,5.8435,5.6634,5.7901,1296800.0],["2002-12-31",5.8257,5.8554,5.7386,5.798,2066400.0],["2003-01-02",5.7901,5.9583,5.7881,5.8356,1681600.0],["2003-01-03",5.8435,5.8573,5.7821,5.8376,1140000.0],["2003-01-06",5.8435,5.9662,5.8376,5.9662,2744400.0],["2003-01-07",5.8395,5.8672,5.7287,5.7327,3438400.0],["2003-01-08",5.7544,5.7544,5.61,5.6357,1877600.0],["2003-01-09",5.6337,5.7307,5.6298,5.7248,1253200.0],["2003-01-10",5.701,5.8118,5.6515,5.7386,1178800.0],["2003-01-13",5.7168,5.7604,5.6179,5.7267,994400.0],["2003-01-14",5.6832,5.8098,5.6634,5.8059,1531600.0],["2003-01-15",5.7881,5.887,5.7426,5.8,2387200.0],["2003-01-16",5.798,6.1542,5.798,6.0948,4724400.0],["2003-01-17",6.0532,6.075,5.9385,5.9464,3526800.0],["2003-01-21",5.9464,6.0453,5.7901,5.8791,3892000.0],["2003-01-22",5.8415,5.9642,5.7604,5.8989,2737600.0],["2003-01-23",5.9147,5.9563,5.8435,5.9167,3547200.0],["2003-01-24",5.8573,5.8573,5.6694,5.7188,3516400.0],["2003-01-27",5.6773,5.7564,5.4913,5.5387,2956800.0],["2003-01-28",5.5625,5.5645,5.4279,5.5011,2262800.0],["2003-01-29",5.4992,5.5368,5.3112,5.4913,2733200.0],["2003-01-30",5.4774,5.5209,5.2934,5.3072,2858000.0],["2003-01-31",5.2855,5.5605,5.2815,5.4675,2412800.0],["2003-02-03",5.4913,5.5308,5.3785,5.4042,1402000.0],["2003-02-04",5.418,5.4457,5.3171,5.4002,1267600.0],["2003-02-05",5.4081,5.5209,5.3705,5.424,1711200.0],["2003-02-06",5.4319,5.5823,5.4319,5.5368,1427600.0],["2003-02-07",5.5012,5.5605,5.3033,5.3369,1079600.0],["2003-02-10",5.3349,5.3824,5.2439,5.333,1700400.0],["2003-02-11",5.3231,5.4081,5.2439,5.2736,1804400.0],["2003-02-12",5.2815,5.2894,5.1351,5.1469,1678800.0],["2003-02-13",5.1311,5.1628,5.044,5.0638,1025200.0],["2003-02-14",5.05,5.2498,5.048,5.2043,1496000.0],["2003-02-18",5.1925,5.329,5.1885,5.2676,970400.0],["2003-02-19",5.3052,5.3072,5.0678,5.1806,2110400.0],["2003-02-20",5.1608,5.1925,5.1232,5.137,1345200.0],["2003-02-21",5.1192,5.2202,5.0717,5.1746,983600.0],["2003-02-24",5.0322,5.0322,4.7076,4.7532,4902000.0],["2003-02-25",4.7294,4.8541,4.5968,4.8264,2812400.0],["2003-02-26",4.8066,4.8481,4.7294,4.7373,1792000.0],["2003-02-27",4.7433,4.8976,4.7274,4.864,1496800.0],["2003-02-28",4.8679,4.9293,4.8501,4.8561,1629200.0],["2003-03-03",4.8402,4.9669,4.8283,4.8976,1528000.0],["2003-03-04",4.8877,4.9649,4.8798,4.8838,1171200.0],["2003-03-05",4.8956,4.9312,4.864,4.8659,1322000.0],["2003-03-06",4.8798,4.9154,4.8125,4.8224,679200.0],["2003-03-07",4.8105,4.8679,4.7611,4.8481,1545600.0],["2003-03-10",4.8283,4.8462,4.6601,4.7037,1308400.0],["2003-03-11",4.6997,4.7551,4.6344,4.6601,870400.0],["2003-03-12",4.6285,4.8006,4.6047,4.7888,1298400.0],["2003-03-13",4.8086,5.1568,4.7927,5.1192,2232800.0],["2003-03-14",5.1252,5.234,5.0856,5.1014,1589200.0],["2003-03-17",5.1014,5.3151,5.0559,5.2835,1535200.0],["2003-03-18",5.2835,5.4913,5.2617,5.4398,2171200.0],["2003-03-19",5.4299,5.4497,5.3587,5.4438,2002000.0],["2003-03-20",5.4062,5.5506,5.3626,5.5091,2668800.0],["2003-03-21",5.5783,5.7604,5.5407,5.7248,2663600.0],["2003-03-24",5.6654,5.6872,5.4398,5.5011,1605600.0],["2003-03-25",5.5011,5.5506,5.4299,5.5308,1753200.0],["2003-03-26",5.5209,5.6595,5.511,5.5645,1638800.0],["2003-03-27",5.5467,5.5902,5.4517,5.4675,1879200.0],["2003-03-28",5.3626,5.3705,5.2043,5.3231,3311200.0],["2003-03-31",5.3033,5.3963,5.1648,5.327,1774400.0],["2003-04-01",5.3369,5.4161,5.2855,5.3785,2368800.0],["2003-04-02",5.42,5.5605,5.4161,5.5368,992400.0],["2003-04-03",5.5407,5.5625,5.4141,5.4556,1802800.0],["2003-04-04",5.4537,5.5427,5.426,5.5209,778000.0],["2003-04-07",5.6001,5.8098,5.6001,5.6397,2702800.0],["2003-04-08",5.6397,5.6496,5.5684,5.6159,1407200.0],["2003-04-09",5.5803,5.703,5.511,5.5249,2351200.0],["2003-04-10",5.5308,5.6555,5.4636,5.6258,1282400.0],["2003-04-11",5.6595,5.7584,5.6595,5.7327,1955600.0],["2003-04-14",5.7386,5.7841,5.7089,5.7505,1162000.0],["2003-04-15",6.2234,6.6548,6.2175,6.4629,14897200.0],["2003-04-16",6.4767,6.6291,6.4154,6.5658,4872000.0],["2003-04-17",6.5638,6.6983,6.5321,6.6627,3644000.0],["2003-04-21",6.6588,6.726,6.5796,6.639,2365200.0],["2003-04-22",6.6192,6.8507,6.5935,6.8032,2001200.0],["2003-04-23",6.8052,6.823,6.7063,6.8092,1564000.0],["2003-04-24",6.7577,6.8369,6.73,6.7933,2816800.0],["2003-04-25",6.7933,6.8052,6.641,6.7795,1904800.0],["2003-04-28",6.7755,6.9002,6.7518,6.8784,1612000.0],["2003-04-29",6.8665,6.9299,6.7854,6.827,1438800.0],["2003-04-30",6.8171,6.8764,6.7656,6.8369,2122000.0],["2003-05-01",6.8289,6.8468,6.7735,6.8369,1739200.0],["2003-05-02",6.8468,6.9081,6.8369,6.8942,1731600.0],["2003-05-05",6.916,6.9457,6.8349,6.8626,1572800.0],["2003-05-06",6.8764,6.922,6.8369,6.8804,1600000.0],["2003-05-07",6.8784,6.8784,6.7399,6.7478,1354800.0],["2003-05-08",6.7379,6.825,6.7082,6.823,1458000.0],["2003-05-09",6.827,6.8646,6.6667,6.8289,2954400.0],["2003-05-12",6.8369,6.9536,6.7894,6.918,2021200.0],["2003-05-13",6.918,6.918,6.825,6.8804,2067600.0],["2003-05-14",6.8646,6.9318,6.8408,6.8923,2083600.0],["2003-05-15",6.8567,6.8567,6.5618,6.6627,5599600.0],["2003-05-16",6.6212,6.6231,6.3422,6.4985,2786400.0],["2003-05-19",6.4015,6.447,6.3323,6.3896,3601200.0],["2003-05-20",6.4035,6.5282,6.4035,6.4629,2209200.0],["2003-05-21",6.4648,6.4648,6.3798,6.4035,1883200.0],["2003-05-22",6.4094,6.4767,6.3916,6.451,1730000.0],["2003-05-23",6.4411,6.5578,6.4154,6.5202,1498800.0],["2003-05-27",6.5262,6.9259,6.5005,6.8962,3010000.0],["2003-05-28",6.8962,7.0051,6.8962,6.92,2545200.0],["2003-05-29",6.918,6.9595,6.8527,6.916,2421200.0],["2003-05-30",6.9338,7.3771,6.9338,7.3514,7057600.0],["2003-06-02",7.3929,7.5017,7.3553,7.3988,4219600.0],["2003-06-03",7.385,7.569,7.3672,7.5651,4203200.0],["2003-06-04",7.5651,7.7966,7.5532,7.7075,3338000.0],["2003-06-05",7.4305,7.6521,7.4008,7.5651,6565200.0],["2003-06-06",7.6106,7.6126,7.2722,7.3217,3226000.0],["2003-06-09",7.2801,7.2959,7.1159,7.1179,2121600.0],["2003-06-10",7.1733,7.2326,7.1238,7.2208,1674400.0],["2003-06-11",7.2306,7.4246,7.1198,7.3652,1902400.0],["2003-06-12",7.3949,7.4543,7.3118,7.3711,1044000.0],["2003-06-13",7.296,7.3157,7.1931,7.2841,1480400.0],["2003-06-16",7.2979,7.4028,7.2326,7.383,1268000.0],["2003-06-17",7.3929,7.5196,7.3573,7.4899,1450800.0],["2003-06-18",7.4206,7.5235,7.4206,7.5235,1710800.0],["2003-06-19",7.5314,7.5512,7.4523,7.4523,1755600.0],["2003-06-20",7.4879,7.5255,7.3988,7.4463,2166800.0],["2003-06-23",7.2722,7.3949,7.2307,7.3039,3122400.0],["2003-06-24",7.29,7.294,7.2307,7.2841,1717200.0],["2003-06-25",7.1891,7.2801,7.0803,7.1099,2104800.0],["2003-06-26",7.1218,7.3237,7.0743,7.294,2730800.0],["2003-06-27",7.2821,7.5789,7.2821,7.5235,3756000.0],["2003-06-30",7.6007,7.6165,7.4305,7.5393,4692400.0],["2003-07-01",7.4998,7.6403,7.4582,7.5433,2035200.0],["2003-07-02",7.5196,7.7887,7.5196,7.761,2188400.0],["2003-07-03",7.7531,7.8104,7.7115,7.7353,494400.0],["2003-07-07",7.7451,7.8896,7.7432,7.8837,1443200.0],["2003-07-08",8.2497,8.3348,8.0044,8.0301,7180400.0],["2003-07-09",8.0301,8.0301,7.9213,7.9885,2195200.0],["2003-07-10",7.9786,8.0103,7.8777,7.9034,1002400.0],["2003-07-11",7.9153,7.9153,7.7689,7.8263,1840400.0],["2003-07-14",7.9213,8.0558,7.9133,8.0519,1858000.0],["2003-07-15",8.5307,8.9641,8.5288,8.8078,9895600.0],["2003-07-16",8.9324,9.4232,8.9245,9.2411,7130400.0],["2003-07-17",9.0314,9.1165,8.8375,8.9245,4585200.0],["2003-07-18",8.972,9.0927,8.9443,9.0472,1864400.0],["2003-07-21",9.0927,9.3243,9.0353,9.2471,3890800.0],["2003-07-22",9.2154,9.2451,9.16,9.1778,1894400.0],["2003-07-23",9.2411,9.251,9.0274,9.1679,1763600.0],["2003-07-24",9.2134,9.2312,9.16,9.2273,1747200.0],["2003-07-25",9.251,9.3421,9.1006,9.2669,1441200.0],["2003-07-28",9.2886,9.4074,9.158,9.3579,1536400.0],["2003-07-29",9.3915,9.3915,9.253,9.3163,1413200.0],["2003-07-30",9.3163,9.3361,9.1521,9.257,1583600.0],["2003-07-31",9.2708,9.3322,9.1897,9.3084,1506800.0],["2003-08-01",9.2827,9.3678,9.1758,9.1956,2375200.0],["2003-08-04",9.164,9.2332,8.8513,8.9799,2328000.0],["2003-08-05",8.978,9.1006,8.9483,9.071,1898800.0],["2003-08-06",9.0175,9.1125,8.877,8.9107,1351200.0],["2003-08-07",8.9087,9.0571,8.8929,9.0057,1550000.0],["2003-08-08",9.0195,9.063,8.8929,8.9463,1512000.0],["2003-08-11",8.9601,9.2174,8.9186,9.1798,1191600.0],["2003-08-12",9.1442,9.2708,9.1224,9.1956,639600.0],["2003-08-13",9.2016,9.2214,8.9879,9.0393,1341600.0],["2003-08-14",9.0413,9.2214,9.0175,9.1343,1635600.0],["2003-08-15",9.1185,9.2016,9.0076,9.1699,224800.0],["2003-08-18",9.1699,9.2886,9.158,9.259,910000.0],["2003-08-19",9.2807,9.4173,9.251,9.3698,1080400.0],["2003-08-20",9.35,9.5281,9.3045,9.4509,717600.0],["2003-08-21",9.4133,9.5874,9.3975,9.53,1316000.0],["2003-08-22",9.5459,9.5795,9.4093,9.4113,1049200.0],["2003-08-25",9.4212,9.4984,9.3678,9.443,1238800.0],["2003-08-26",9.4588,9.5221,9.4093,9.5202,1020000.0],["2003-08-27",9.5241,9.629,9.5202,9.6013,1114800.0],["2003-08-28",9.7893,9.8486,9.5202,9.7655,1660400.0],["2003-08-29",9.7715,9.8684,9.7616,9.8348,940400.0],["2003-09-02",9.9139,10.2226,9.8744,10.2226,1114200.0],["2003-09-03",10.2503,10.3809,10.1593,10.2781,1213600.0],["2003-09-04",10.3612,10.5472,10.3295,10.472,1541800.0],["2003-09-05",10.4759,10.5472,10.2583,10.2899,2089400.0],["2003-09-08",10.3414,10.468,10.2899,10.3651,1184400.0],["2003-09-09",10.6857,10.9034,10.4443,10.4878,3284000.0],["2003-09-10",10.4205,10.5076,10.3137,10.381,2318200.0],["2003-09-11",10.4166,10.563,10.3176,10.3889,1790600.0],["2003-09-12",10.3137,10.468,10.2187,10.3651,1717200.0],["2003-09-15",10.3295,10.5867,10.3295,10.4878,1578600.0],["2003-09-16",10.4047,10.7411,10.4007,10.7411,2152200.0],["2003-09-17",10.6857,10.8242,10.6145,10.658,1732600.0],["2003-09-18",10.6857,10.8282,10.6263,10.7451,1038200.0],["2003-09-19",10.6105,10.7609,10.5749,10.6976,753800.0],["2003-09-22",10.5828,10.8163,10.5393,10.6659,1292400.0],["2003-09-23",10.7094,10.9232,10.6422,10.7055,1613000.0],["2003-09-24",10.8044,10.8202,10.4878,10.5393,1780200.0],["2003-09-25",10.4878,10.7767,10.4007,10.4245,1024800.0],["2003-09-26",10.4641,10.4838,10.2147,10.3532,1175800.0],["2003-09-29",10.4997,10.6817,10.4482,10.5511,1778000.0],["2003-09-30",10.5036,10.6065,10.2741,10.3651,1216000.0],["2003-10-01",10.3018,10.5432,10.1949,10.5274,1385200.0],["2003-10-02",10.6065,10.6263,10.3493,10.5907,1062200.0],["2003-10-03",10.6976,11.0142,10.6303,10.8875,1240800.0],["2003-10-06",10.7213,11.0894,10.6857,10.9825,954600.0],["2003-10-07",11.0181,11.216,10.9192,11.1567,1011200.0],["2003-10-08",11.1566,11.2358,11.0577,11.0775,850000.0],["2003-10-09",11.1923,11.3743,11.1567,11.2398,1032200.0],["2003-10-10",11.311,11.315,11.0221,11.0221,645000.0],["2003-10-13",11.1527,11.2516,10.8836,11.1685,1014000.0],["2003-10-14",11.2912,11.2912,10.4918,10.5274,5401200.0],["2003-10-15",10.5274,10.6857,10.2939,10.3968,3012200.0],["2003-10-16",10.3255,10.3612,9.819,9.9021,3768600.0],["2003-10-17",9.8942,9.8942,9.3994,9.4549,4816000.0],["2003-10-20",9.5894,9.7952,9.5023,9.6963,2010800.0],["2003-10-21",9.8308,9.9377,9.7279,9.8704,2762200.0],["2003-10-22",9.8704,9.8744,9.6369,9.6923,1086200.0],["2003-10-23",9.6567,9.7438,9.4984,9.6567,1198200.0],["2003-10-24",9.7517,9.9021,9.6488,9.8744,2062200.0],["2003-10-27",9.7754,10.1514,9.633,9.9535,1860800.0],["2003-10-28",10.0287,10.092,9.9337,10.0722,1119800.0],["2003-10-29",9.9694,10.2899,9.9535,10.2464,1437400.0],["2003-10-30",10.2899,10.4364,10.191,10.2543,1218400.0],["2003-10-31",10.3295,10.3295,10.005,10.0445,841600.0],["2003-11-03",10.1356,10.2622,10.0445,10.2306,1190600.0],["2003-11-04",10.2306,10.3097,10.2226,10.286,838600.0],["2003-11-05",10.1831,10.2583,9.9337,10.0327,1375000.0],["2003-11-06",10.0881,10.4957,9.9971,10.4878,1530200.0],["2003-11-07",10.5551,10.7292,10.4997,10.6738,2031200.0],["2003-11-10",10.8677,10.8677,10.6224,10.7015,2125600.0],["2003-11-11",10.7648,10.8163,10.5155,10.6342,1384800.0],["2003-11-12",10.559,10.8361,10.5313,10.7846,1047800.0],["2003-11-13",10.7648,10.8044,10.567,10.5867,930800.0],["2003-11-14",10.6026,10.6817,10.4799,10.5116,1016000.0],["2003-11-17",10.5274,10.5432,10.1316,10.2781,1399600.0],["2003-11-18",10.2345,10.2464,9.7556,9.7715,1715200.0],["2003-11-19",9.7754,9.8744,9.6725,9.8308,704200.0],["2003-11-20",9.811,9.9812,9.7319,9.8348,1041000.0],["2003-11-21",9.9139,9.9694,9.7477,9.8229,627600.0],["2003-11-24",9.91,10.1316,9.8269,10.1158,1188800.0],["2003-11-25",10.0327,10.278,10.0327,10.2583,747200.0],["2003-11-26",10.3018,10.4957,10.2464,10.3295,1085800.0],["2003-11-28",10.3849,10.4838,10.3295,10.4007,210400.0],["2003-12-01",10.4601,10.5432,10.3176,10.5432,701000.0],["2003-12-02",10.4561,10.5709,10.3453,10.3928,660800.0],["2003-12-03",10.4561,10.8123,10.3809,10.6976,1474000.0],["2003-12-04",10.7925,10.8044,10.6461,10.7094,1522000.0],["2003-12-05",10.8123,10.8203,10.4839,10.5076,1360200.0],["2003-12-08",10.5076,10.7451,10.468,10.7451,1133000.0],["2003-12-09",10.6896,10.7846,10.5947,10.6224,757000.0],["2003-12-10",10.7371,10.749,10.2899,10.2939,1315200.0],["2003-12-11",10.4007,10.5788,10.2385,10.4284,825600.0],["2003-12-12",10.5234,10.559,10.3651,10.4482,827400.0],["2003-12-15",10.6065,10.6659,10.3414,10.3889,783600.0],["2003-12-16",10.4799,10.4997,10.1751,10.1751,861400.0],["2003-12-17",10.3414,10.5313,10.1435,10.3968,1482400.0],["2003-12-18",10.5472,10.6342,10.4482,10.5274,889400.0],["2003-12-19",10.4918,10.8044,10.3849,10.7767,1450000.0],["2003-12-22",10.7767,10.8163,10.6699,10.7728,793600.0],["2003-12-23",10.3849,10.7411,10.2899,10.7174,1515400.0],["2003-12-24",10.7451,10.8005,10.6105,10.6738,439600.0],["2003-12-26",10.7609,10.8005,10.6659,10.6857,454800.0],["2003-12-29",10.7728,10.8005,10.5907,10.753,1151000.0],["2003-12-30",10.6857,10.7648,10.6461,10.6857,625600.0],["2003-12-31",10.6936,10.8836,10.6501,10.6896,810600.0],["2004-01-02",10.6342,11.1487,10.6342,10.848,1677800.0],["2004-01-05",10.9825,11.1487,10.935,11.121,1307200.0],["2004-01-06",11.03,11.1487,11.0221,11.0775,723800.0],["2004-01-07",11.1171,11.3743,11.0023,11.2516,1434400.0],["2004-01-08",11.1804,11.3427,11.1171,11.2952,1055200.0],["2004-01-09",11.3268,11.3308,10.8598,10.9825,1070000.0],["2004-01-12",11.0775,11.2596,11.0419,11.1606,856400.0],["2004-01-13",11.0973,11.1012,10.8282,10.9429,851000.0],["2004-01-14",10.9548,11.0102,10.7767,10.939,805600.0],["2004-01-15",10.8954,11.1685,10.7569,10.935,830400.0],["2004-01-16",11.0617,11.0775,10.8836,10.9509,548800.0],["2004-01-20",10.9825,10.9825,10.7569,10.9469,1039200.0],["2004-01-21",10.9429,11.1289,10.8282,11.1171,1578000.0],["2004-01-22",11.2002,11.501,11.1804,11.4376,1783600.0],["2004-01-23",11.4733,11.6553,11.3229,11.5168,1680600.0],["2004-01-26",11.6118,11.6355,11.0537,11.3308,1618200.0],["2004-01-27",11.216,11.2793,10.563,11.0577,2780800.0],["2004-01-28",10.9469,11.1804,10.2187,10.2583,4167800.0],["2004-01-29",10.7451,10.8044,10.278,10.6382,3751400.0],["2004-01-30",10.468,10.6817,10.2068,10.4126,1211800.0],["2004-02-02",10.4086,10.6936,10.3414,10.468,1603600.0],["2004-02-03",10.3889,10.6224,10.3335,10.3691,886600.0],["2004-02-04",10.4245,10.5155,10.1949,10.2226,791200.0],["2004-02-05",10.191,10.5828,10.191,10.5709,1456200.0],["2004-02-06",10.5828,10.8163,10.3968,10.8163,1138000.0],["2004-02-09",10.7728,10.8836,10.6778,10.8123,985000.0],["2004-02-10",10.8559,10.8559,10.6065,10.7015,1432200.0],["2004-02-11",10.7332,10.9192,10.6896,10.9034,966200.0],["2004-02-12",10.9429,11.2398,10.939,11.1092,1498400.0],["2004-02-13",11.125,11.3031,11.0815,11.1052,1899600.0],["2004-02-17",10.8717,10.9429,10.7846,10.8044,1873000.0],["2004-02-18",10.8044,10.9232,10.7055,10.7451,1130800.0],["2004-02-19",10.8242,10.8796,10.563,10.563,1251800.0],["2004-02-20",10.5511,10.5867,10.2701,10.4086,1144200.0],["2004-02-23",10.4166,10.5076,10.0327,10.0564,1468600.0],["2004-02-24",10.1039,10.381,10.0089,10.3176,1366200.0],["2004-02-25",10.3493,10.5195,10.2701,10.4166,636800.0],["2004-02-26",10.3968,10.6896,10.3374,10.658,1194400.0],["2004-02-27",10.6857,11.0142,10.6263,10.8321,917400.0],["2004-03-01",10.8598,11.03,10.6659,11.0102,688400.0],["2004-03-02",10.9825,11.1923,10.8677,11.0617,979000.0],["2004-03-03",11.0142,11.0815,10.6857,11.0775,730400.0],["2004-03-04",11.0458,11.0577,10.7055,10.8044,1408000.0],["2004-03-05",10.8163,10.9983,10.6461,10.7807,1079800.0],["2004-03-08",10.7767,10.8203,10.4799,10.8203,862200.0],["2004-03-09",10.8677,10.8836,10.6382,10.6619,637400.0],["2004-03-10",10.6461,10.7846,10.4878,10.5076,798600.0],["2004-03-11",10.4482,11.026,10.4364,10.7055,1510800.0],["2004-03-12",10.6857,10.9904,10.6303,10.9904,1059400.0],["2004-03-15",11.03,11.03,10.6817,10.6857,842000.0],["2004-03-16",10.6263,10.6857,10.3255,10.5036,2581800.0],["2004-03-17",10.5551,10.8836,10.4997,10.7371,1147800.0],["2004-03-18",10.8123,10.8638,10.468,10.7886,2062400.0],["2004-03-19",10.6026,10.8242,10.472,10.5986,2110000.0],["2004-03-22",10.6501,10.6699,10.2899,10.3176,922600.0],["2004-03-23",10.3414,10.5511,10.3176,10.5274,905200.0],["2004-03-24",10.4482,10.654,10.3691,10.5076,1094600.0],["2004-03-25",10.6224,10.84,10.4482,10.8282,1848200.0],["2004-03-26",10.8994,11.0023,10.8044,10.8994,1670400.0],["2004-03-29",10.9627,11.2002,10.8875,11.2002,1069400.0],["2004-03-30",11.121,11.2596,10.9865,11.0815,1099200.0],["2004-03-31",11.1012,11.1804,10.9627,11.1448,1503000.0],["2004-04-01",11.2002,11.3268,11.1289,11.216,1414400.0],["2004-04-02",11.2556,11.5524,11.2556,11.4376,2234600.0],["2004-04-05",11.4772,11.596,11.3268,11.5643,1078000.0],["2004-04-06",11.5643,12.2173,11.5049,12.0471,2301200.0],["2004-04-07",12.0748,12.0867,11.6751,11.9403,1176600.0],["2004-04-08",11.8374,12.0511,11.6791,11.774,818800.0],["2004-04-12",11.8374,11.8651,11.5841,11.6989,1049600.0],["2004-04-13",11.7345,11.9205,11.4456,11.497,996400.0],["2004-04-14",11.9917,12.3914,11.782,11.9759,5626400.0],["2004-04-15",12.1302,12.5577,11.7938,12.0709,2626400.0],["2004-04-16",11.9996,12.6012,11.9798,12.5181,3375800.0],["2004-04-19",12.4429,12.6922,12.4191,12.6368,1956800.0],["2004-04-20",12.7041,12.9613,12.6052,12.6804,1916800.0],["2004-04-21",12.7041,12.902,12.6249,12.8743,1564000.0],["2004-04-22",12.9534,13.1394,12.8228,13.1355,1315200.0],["2004-04-23",13.0919,13.0919,12.8624,13.0682,1346800.0],["2004-04-26",13.0603,13.2463,12.8505,12.9613,944400.0],["2004-04-27",12.9653,13.1869,12.902,13.0524,943600.0],["2004-04-28",12.9416,12.9851,12.7001,12.7041,1410000.0],["2004-04-29",12.7239,13.0484,12.5656,12.6804,1276800.0],["2004-04-30",12.7239,12.7753,12.5023,12.53,946000.0],["2004-05-03",12.4706,12.6052,12.336,12.6052,1580800.0],["2004-05-04",12.4982,12.8032,12.3833,12.5061,1205000.0],["2004-05-05",12.5537,12.7953,12.3992,12.7161,868000.0],["2004-05-06",12.6765,12.7596,12.4348,12.6725,869200.0],["2004-05-07",12.5497,12.6289,11.9911,12.0347,2298400.0],["2004-05-10",12.0426,12.0426,11.4326,11.8287,1722600.0],["2004-05-11",11.8763,12.1298,11.8763,12.0189,1492200.0],["2004-05-12",12.003,12.1892,11.7416,12.1298,1527800.0],["2004-05-13",12.0466,12.522,12.0149,12.518,1822000.0],["2004-05-14",12.2566,12.5537,12.2249,12.3595,1114200.0],["2004-05-17",12.2882,12.415,11.9,12.2169,1363600.0],["2004-05-18",12.2407,12.4784,12.2011,12.4546,1303800.0],["2004-05-19",12.5418,12.7517,12.3477,12.3912,1374800.0],["2004-05-20",12.3437,12.3833,11.9991,12.0109,1580400.0],["2004-05-21",12.0109,12.4309,12.003,12.3595,1572600.0],["2004-05-24",12.3754,12.6289,12.3397,12.415,687400.0],["2004-05-25",12.415,13.0726,12.415,12.9934,1346400.0],["2004-05-26",12.9419,13.2112,12.9419,13.2112,2078400.0],["2004-05-27",13.1201,13.4687,13.0251,13.1083,1792600.0],["2004-05-28",13.1122,13.2231,12.9458,12.9696,928600.0],["2004-06-01",13.0488,13.3657,13.0132,13.3182,1612800.0],["2004-06-02",13.3895,13.7658,13.3737,13.6708,1969200.0],["2004-06-03",13.6549,13.6708,13.4331,13.4331,958000.0],["2004-06-04",13.5559,14.1659,13.5519,14.0431,4308400.0],["2004-06-07",14.0511,14.4393,14.0431,14.162,2010400.0],["2004-06-08",14.1818,14.3006,14.0431,14.2571,1109200.0],["2004-06-09",13.952,14.0392,13.7658,13.7896,1586400.0],["2004-06-10",13.7777,13.9203,13.75,13.8015,1006400.0],["2004-06-14",13.8371,13.8649,13.548,13.5876,1150200.0],["2004-06-15",13.8649,13.9322,13.647,13.8609,1136200.0],["2004-06-16",13.8253,14.1541,13.7738,14.1224,1389000.0],["2004-06-17",14.1145,14.1224,13.8649,13.9085,938000.0],["2004-06-18",13.857,13.9124,13.7658,13.8728,1239600.0],["2004-06-21",13.9045,14.0867,13.8451,14.0075,1081200.0],["2004-06-22",14.0035,14.1263,13.849,14.1263,1340600.0],["2004-06-23",14.1303,14.5383,14.0907,14.4829,1577400.0],["2004-06-24",14.5383,14.6611,14.3759,14.6215,1845600.0],["2004-06-25",14.5898,14.883,14.5898,14.7205,2183600.0],["2004-06-28",15.1167,15.4375,14.986,15.3029,2928400.0],["2004-06-29",15.291,15.291,14.8037,15.0335,2158600.0],["2004-06-30",15.0771,15.287,14.9463,15.2831,1931600.0],["2004-07-01",15.6356,15.6871,15.1206,15.3306,2201400.0],["2004-07-02",15.5603,15.5603,15.0929,15.1484,943000.0],["2004-07-06",15.1127,15.2949,14.9424,15.0176,892200.0],["2004-07-07",15.0295,15.2355,14.9028,15.0533,1362800.0],["2004-07-08",15.1167,15.1246,14.1224,14.2769,3178400.0],["2004-07-09",13.6945,13.7262,12.5814,13.5202,17284000.0],["2004-07-12",13.5757,13.9045,13.2944,13.8847,3019000.0],["2004-07-13",13.9045,13.9283,13.7104,13.7262,2313600.0],["2004-07-14",13.7698,13.8451,13.5797,13.7302,2196600.0],["2004-07-15",13.7936,14.364,13.6114,14.2214,2940200.0],["2004-07-16",14.9186,15.0335,14.0392,14.1065,5343200.0],["2004-07-19",14.3917,14.7364,14.1422,14.6532,2657800.0],["2004-07-20",14.6968,14.8711,14.3521,14.7602,3024400.0],["2004-07-21",14.7641,15.0216,14.4234,14.4234,2000400.0],["2004-07-22",14.4393,14.4432,14.2016,14.3125,1945600.0],["2004-07-23",14.4987,14.5621,14.1065,14.3799,1847200.0],["2004-07-26",14.4947,14.9186,14.4868,14.6572,2705200.0],["2004-07-27",14.776,14.8433,14.5185,14.6849,2881400.0],["2004-07-28",14.7839,14.8552,14.4036,14.8116,1573400.0],["2004-07-29",14.8552,15.287,14.7324,15.2038,1706800.0],["2004-07-30",15.2791,15.3504,15.1206,15.2157,1970200.0],["2004-08-02",15.287,15.5485,15.0018,15.5485,2233800.0],["2004-08-03",15.5485,15.7069,15.081,15.085,1694200.0],["2004-08-04",15.2634,15.2634,14.6211,14.7758,2637600.0],["2004-08-05",14.8352,14.8471,14.3317,14.4031,1284800.0],["2004-08-06",14.3952,14.3991,13.5943,13.6895,2698600.0],["2004-08-09",13.6815,13.9868,13.6221,13.9392,2503400.0],["2004-08-10",14.0423,14.4784,13.9789,14.411,1218000.0],["2004-08-11",14.4546,14.744,14.0701,14.4388,1637600.0],["2004-08-12",14.3714,14.6291,14.1811,14.296,1541200.0],["2004-08-13",14.3714,14.3714,13.9987,14.0027,1099800.0],["2004-08-16",14.0265,14.4586,13.9829,14.4308,1255400.0],["2004-08-17",14.5696,14.5855,14.0185,14.1057,1181200.0],["2004-08-18",14.1375,14.4705,13.971,14.4189,1251000.0],["2004-08-19",14.4308,14.4705,13.9075,14.0423,1390000.0],["2004-08-20",14.0146,14.3238,13.7489,14.2326,1473400.0],["2004-08-23",14.1969,14.2723,13.7252,13.8758,1365400.0],["2004-08-24",14.0503,14.074,13.6379,13.8362,1518000.0],["2004-08-25",13.9115,13.9155,13.6062,13.8243,687600.0],["2004-08-26",13.8758,13.9154,13.6498,13.7212,895400.0],["2004-08-27",13.7688,13.8758,13.7252,13.7886,571200.0],["2004-08-30",13.7965,13.8679,13.519,13.6062,870000.0],["2004-08-31",13.6459,13.6776,13.3565,13.4397,1589800.0],["2004-09-01",13.4992,13.7767,13.2692,13.4001,1671200.0],["2004-09-02",13.4556,13.7767,13.3604,13.7569,1090000.0],["2004-09-03",13.8322,13.8322,13.4794,13.6498,901400.0],["2004-09-07",13.8758,14.0859,13.8401,14.0185,1798200.0],["2004-09-08",13.9829,14.3436,13.9511,14.2683,1982200.0],["2004-09-09",14.3952,14.5855,14.2881,14.4308,1759400.0],["2004-09-10",14.4903,14.6885,14.4348,14.6211,1089200.0],["2004-09-13",14.7084,15.0017,14.6885,14.744,1094600.0],["2004-09-14",14.748,14.9185,14.7163,14.855,1082200.0],["2004-09-15",14.9224,14.9423,14.6251,14.7084,1038800.0],["2004-09-16",14.5379,14.6885,14.3714,14.4546,1184400.0],["2004-09-17",14.4824,14.7163,14.3991,14.5101,841800.0],["2004-09-20",14.5775,14.6647,14.2762,14.522,980000.0],["2004-09-21",14.6291,14.7876,14.3991,14.7401,577200.0],["2004-09-22",14.6687,14.6925,14.1058,14.1097,1596600.0],["2004-09-23",14.1969,14.2049,13.7172,13.7926,1691800.0],["2004-09-24",13.9353,14.189,13.8084,14.074,1193800.0],["2004-09-27",13.9987,14.1216,13.7252,14.0463,908000.0],["2004-09-28",14.185,14.2088,13.967,14.1216,955000.0],["2004-09-29",14.2207,14.6965,14.1058,14.6489,1481400.0],["2004-09-30",14.7599,14.8432,14.5101,14.7242,1034800.0],["2004-10-01",15.0295,15.0969,14.7956,15.0731,1012800.0],["2004-10-04",15.2674,15.3744,15.1762,15.2396,1043400.0],["2004-10-05",15.3308,15.5607,15.2317,15.422,1330000.0],["2004-10-06",15.4735,15.4854,15.1643,15.3863,1401400.0],["2004-10-07",15.422,15.422,15.0652,15.0652,1024200.0],["2004-10-08",15.0652,15.0652,14.6172,14.8114,1681000.0],["2004-10-11",14.8709,14.9581,14.6687,14.7678,919200.0],["2004-10-12",14.752,14.9066,14.5696,14.8511,820800.0],["2004-10-13",15.0374,15.0572,14.2088,14.411,2069200.0],["2004-10-14",14.5181,14.6687,14.2445,14.5974,1721400.0],["2004-10-15",14.3674,15.2237,14.2762,15.1286,2346800.0],["2004-10-18",15.0652,15.5449,15.0334,15.5449,2065600.0],["2004-10-19",15.648,15.9493,15.5488,15.7391,2595200.0],["2004-10-20",15.7629,16.0365,15.648,16.0087,1771600.0],["2004-10-21",16.1435,16.1752,15.8898,16.1475,1481800.0],["2004-10-22",16.2149,16.2307,15.8224,15.8382,1395600.0],["2004-10-25",15.7788,15.981,15.6043,15.7153,1469000.0],["2004-10-26",15.8105,15.9334,15.422,15.9096,1397600.0],["2004-10-27",15.8739,16.2069,15.7352,16.195,1334800.0],["2004-10-28",16.1633,16.1871,15.8977,16.1158,868000.0],["2004-10-29",16.0365,16.421,15.9968,16.199,934400.0],["2004-11-01",16.2942,16.314,15.9532,15.9929,1260000.0],["2004-11-02",15.8977,15.9413,15.6598,15.7074,1534800.0],["2004-11-03",15.9613,16.37,15.9494,16.37,1427400.0],["2004-11-04",16.4176,16.6319,16.2549,16.616,1127400.0],["2004-11-05",16.6239,16.6834,16.5366,16.5684,1658800.0],["2004-11-08",16.5803,16.8659,16.4017,16.7112,1449200.0],["2004-11-09",16.7826,16.7985,16.6636,16.731,1971400.0],["2004-11-10",16.739,16.7429,16.5247,16.5763,1881800.0],["2004-11-11",16.6557,16.6676,16.5287,16.5644,1882000.0],["2004-11-12",16.608,16.62,16.3462,16.5089,1160800.0],["2004-11-15",16.1399,16.1637,15.8899,16.0169,2688200.0],["2004-11-16",16.0605,16.0645,15.7669,15.8066,1366000.0],["2004-11-17",15.9018,16.2867,15.8542,16.1558,1742400.0],["2004-11-18",16.2153,16.3581,16.001,16.0566,1322000.0],["2004-11-19",16.1002,16.128,15.3464,15.517,3036800.0],["2004-11-22",15.5963,15.7392,15.4495,15.6519,2435800.0],["2004-11-23",15.7114,16.0169,15.5804,15.997,1708400.0],["2004-11-24",16.1756,16.2391,15.8304,16.0089,1203000.0],["2004-11-26",15.9732,16.1557,15.9375,15.9375,435400.0],["2004-11-29",16.0447,16.1637,15.9137,15.9851,1052800.0],["2004-11-30",16.0883,16.0923,15.9256,15.9494,1411800.0],["2004-12-01",16.1319,16.5803,16.0129,16.37,1840200.0],["2004-12-02",16.4573,16.485,16.0724,16.2073,1693400.0],["2004-12-03",16.3184,16.3343,16.0883,16.1081,736200.0],["2004-12-06",16.2549,16.2549,15.8383,15.9098,1108800.0],["2004-12-07",15.9772,16.0248,15.632,15.632,1324000.0],["2004-12-08",15.6836,16.1597,15.5368,16.1081,1104600.0],["2004-12-09",16.0843,16.1042,15.7114,15.9613,1098400.0],["2004-12-10",16.0526,16.0526,15.5011,15.6122,1424400.0],["2004-12-13",15.7233,15.8939,15.3464,15.5725,3272200.0],["2004-12-14",15.5924,16.1637,15.5567,16.0883,2875200.0],["2004-12-15",16.243,16.5168,16.1081,16.4851,2570600.0],["2004-12-16",16.5604,16.8501,16.4454,16.7945,3063400.0],["2004-12-17",16.7747,17.1913,16.6636,17.1357,2580000.0],["2004-12-20",17.2984,17.4611,17.219,17.3857,2214400.0],["2004-12-21",17.473,17.5841,17.3103,17.5364,1145800.0],["2004-12-22",17.5563,17.7586,17.4968,17.588,927400.0],["2004-12-23",17.6515,17.8023,17.4928,17.6793,926600.0],["2004-12-27",17.8499,17.8538,17.1754,17.2309,958600.0],["2004-12-28",17.6555,17.8578,17.469,17.8578,1318400.0],["2004-12-29",17.8737,17.8816,17.6555,17.8181,1051800.0],["2004-12-30",17.9173,17.9173,17.6317,17.719,682200.0],["2004-12-31",17.8618,17.9729,17.715,17.7943,963400.0],["2005-01-03",17.7943,18.0244,17.4492,17.4928,1723000.0],["2005-01-04",17.4531,17.5563,16.8818,17.0841,2340800.0],["2005-01-05",17.0008,17.1,16.6953,16.6953,1778200.0],["2005-01-06",16.6358,17.0802,16.6358,16.9215,1180000.0],["2005-01-07",16.9294,17.0365,16.3303,16.6001,1671000.0],["2005-01-10",16.6636,17.1595,16.5485,16.862,1273000.0],["2005-01-11",16.8144,16.8501,16.5922,16.612,1323000.0],["2005-01-12",16.5644,16.739,16.2113,16.4255,2839800.0],["2005-01-13",16.4612,16.4731,16.1319,16.1478,1896400.0],["2005-01-14",16.374,16.8144,16.2708,16.7469,2774000.0],["2005-01-18",16.8064,17.0683,16.6239,16.8421,905600.0],["2005-01-19",16.9096,16.9374,16.5049,16.5604,791200.0],["2005-01-20",16.5327,16.7985,16.3224,16.4176,1113200.0],["2005-01-21",16.5247,16.6795,16.3422,16.5604,2162600.0],["2005-01-24",16.5882,16.7469,16.4969,16.6636,2124400.0],["2005-01-25",16.6755,17.231,16.6755,17.1119,2055400.0],["2005-01-26",17.1159,17.3738,16.9493,17.346,1886800.0],["2005-01-27",17.4057,17.4853,17.1352,17.1948,1243200.0],["2005-01-28",17.338,17.3619,16.6219,17.0755,3622800.0],["2005-01-31",16.9163,17.5768,16.9163,17.5529,1896200.0],["2005-02-01",17.6046,17.9467,17.5569,17.6643,1912000.0],["2005-02-02",17.8433,18.3287,17.8035,18.0263,2439000.0],["2005-02-03",17.903,17.9229,17.4853,17.5847,3176600.0],["2005-02-04",17.5648,18.0223,17.5648,17.903,1366200.0],["2005-02-07",17.907,18.0422,17.6683,17.72,1721000.0],["2005-02-08",17.7478,18.1019,17.7041,17.9308,1437200.0],["2005-02-09",17.903,18.0343,17.6046,17.6722,1257600.0],["2005-02-10",17.6444,17.7876,17.4097,17.6921,1532400.0],["2005-02-11",17.7637,18.3008,17.7478,18.0303,1079200.0],["2005-02-14",18.082,18.1815,17.8871,17.9547,843200.0],["2005-02-15",17.9109,18.2531,17.9109,18.082,1163000.0],["2005-02-16",18.0024,18.1258,17.9428,18.082,730000.0],["2005-02-17",18.1616,18.2133,17.724,17.9627,1284600.0],["2005-02-18",18.0064,18.0383,17.6205,17.6722,752000.0],["2005-02-22",17.6523,17.8552,17.2863,17.3181,1728000.0],["2005-02-23",17.3659,17.8513,17.3381,17.7637,1085600.0],["2005-02-24",17.7041,18.2093,17.6961,18.1815,1240600.0],["2005-02-25",18.1815,18.273,18.09,18.1974,841800.0],["2005-02-28",18.2849,19.1363,18.1497,18.7743,3167000.0],["2005-03-01",18.814,18.9175,18.5395,18.6947,1093800.0],["2005-03-02",18.6748,18.8936,18.6191,18.8141,1321800.0],["2005-03-03",18.8538,18.9851,18.4997,18.5952,953800.0],["2005-03-04",18.6589,18.822,18.4719,18.6947,1213400.0],["2005-03-07",18.6987,19.383,18.6987,19.3114,1652400.0],["2005-03-08",19.2199,19.3472,19.1562,19.2557,1391200.0],["2005-03-09",19.1443,19.3193,19.017,19.2039,1303200.0],["2005-03-10",19.1562,19.3949,18.9215,19.1244,2308200.0],["2005-03-11",19.2278,19.4546,19.0647,19.3034,1686000.0],["2005-03-14",19.3114,19.6257,19.3114,19.5739,2253600.0],["2005-03-15",19.5938,19.9121,19.5023,19.554,1709800.0],["2005-03-16",19.4944,19.6018,19.0368,19.1323,1405000.0],["2005-03-17",19.1323,19.554,19.0488,19.4387,1464000.0],["2005-03-18",19.2636,19.375,18.8697,18.8697,2403600.0],["2005-03-21",18.9772,19.2358,18.8339,18.9175,1453400.0],["2005-03-22",18.9573,19.1602,18.4441,18.4441,1497200.0],["2005-03-23",18.3008,18.3008,17.8194,18.1616,3090000.0],["2005-03-24",18.269,18.5037,18.1934,18.3764,899000.0],["2005-03-28",18.3804,18.4441,17.5927,17.6404,2754400.0],["2005-03-29",17.716,17.9507,17.0317,17.1948,3802000.0],["2005-03-30",17.0158,17.6046,17.0158,17.5409,2217000.0],["2005-03-31",17.4813,17.5847,17.3022,17.4136,1150000.0],["2005-04-01",17.5608,17.8274,17.167,17.3818,1316000.0],["2005-04-04",17.2545,17.3261,16.8765,17.1192,2116200.0],["2005-04-05",17.163,17.3937,17.0795,17.2863,1251000.0],["2005-04-06",17.4176,17.6205,17.2505,17.2505,1351000.0],["2005-04-07",17.1869,17.2306,16.801,17.0675,2005000.0],["2005-04-08",16.9004,16.9561,16.5105,16.6935,2987600.0],["2005-04-11",16.7214,17.1948,16.5583,17.0715,4743600.0],["2005-04-12",16.9681,17.5887,16.8606,17.3818,2950200.0],["2005-04-13",17.3579,17.3579,16.789,16.8049,3002800.0],["2005-04-14",16.7572,16.8288,15.7467,16.1127,5810800.0],["2005-04-15",16.5742,16.5742,15.7586,15.8262,6257000.0],["2005-04-18",15.9894,16.3912,15.6631,16.3116,3230400.0],["2005-04-19",16.3156,16.801,16.3156,16.7572,2770200.0],["2005-04-20",16.9084,16.9084,16.3633,16.4469,2314400.0],["2005-04-21",16.5901,17.0993,16.5304,16.9999,4447400.0],["2005-04-22",17.1113,17.155,16.4429,16.5225,2795600.0],["2005-04-25",16.7214,16.8925,16.5066,16.6219,1586800.0],["2005-04-26",16.61,16.61,15.8143,16.0729,3051800.0],["2005-04-27",15.9734,16.0769,15.5438,15.9536,3431000.0],["2005-04-28",15.9017,15.9536,15.3989,15.3989,2800400.0],["2005-04-29",15.4029,15.7301,15.1994,15.5984,3178400.0],["2005-05-02",15.5984,15.9735,15.5984,15.9735,2175200.0],["2005-05-03",15.9256,15.9895,15.5785,15.6782,1839400.0],["2005-05-04",15.7221,16.0294,15.5545,15.9496,2917400.0],["2005-05-05",16.0254,16.5042,15.9615,16.2409,2943000.0],["2005-05-06",16.4045,16.6918,16.3207,16.4923,2343600.0],["2005-05-09",16.4124,16.7357,16.4045,16.7037,1578600.0],["2005-05-10",16.6798,16.7596,16.4683,16.5122,1686400.0],["2005-05-11",16.6199,16.7397,16.2808,16.3366,2419200.0],["2005-05-12",16.3247,16.4364,15.2353,15.4867,4710600.0],["2005-05-13",15.4627,15.6423,15.0318,15.2193,2601800.0],["2005-05-16",15.343,15.8578,15.343,15.7421,2284000.0],["2005-05-17",15.5705,16.2448,15.5545,16.2129,2475400.0],["2005-05-18",16.2089,16.6479,16.2089,16.5681,2354600.0],["2005-05-19",16.6599,16.7516,16.5681,16.6319,1427200.0],["2005-05-20",16.6718,16.6718,16.3326,16.3606,1555600.0],["2005-05-23",16.3645,16.8793,16.3486,16.6558,1964200.0],["2005-05-24",16.6,16.8713,16.2648,16.8394,2874500.0],["2005-05-25",16.8394,16.8394,16.3207,16.608,2562000.0],["2005-05-26",16.6,16.8075,16.5361,16.6,1624200.0],["2005-05-27",16.5681,16.6638,16.3526,16.6,1211000.0],["2005-05-31",16.4803,16.5601,15.9057,16.0254,1704000.0],["2005-06-01",15.9615,16.3446,15.7061,16.193,2995600.0],["2005-06-02",16.193,16.3925,15.9855,16.2887,1704900.0],["2005-06-03",16.2169,16.4164,16.161,16.3845,1384100.0],["2005-06-06",16.3606,16.4643,16.193,16.3207,1148200.0],["2005-06-07",16.3366,16.5441,15.7939,15.8658,1923500.0],["2005-06-08",15.5066,15.6982,14.509,14.9959,5087500.0],["2005-06-09",14.8682,15.2433,14.8043,15.1794,1396100.0],["2005-06-10",15.2433,15.363,15.0198,15.1634,1517600.0],["2005-06-13",15.1634,15.2672,14.932,15.0198,1380200.0],["2005-06-14",14.9959,15.0757,14.8921,15.0278,1388700.0],["2005-06-15",15.0437,15.3869,14.9719,15.339,1684700.0],["2005-06-16",15.363,15.6423,15.2433,15.5864,1329100.0],["2005-06-17",15.5625,16.2169,15.5385,15.8418,2719700.0],["2005-06-20",15.8418,15.8418,15.4428,15.7221,1446800.0],["2005-06-21",15.7061,16.161,15.6902,15.9057,1651100.0],["2005-06-22",15.7381,15.9456,15.4907,15.6423,1397200.0],["2005-06-23",15.363,15.4428,15.0437,15.1076,2062200.0],["2005-06-24",15.0437,15.3151,14.8522,15.0198,1465000.0],["2005-06-27",14.9081,15.1315,14.7963,15.0597,1158300.0],["2005-06-28",15.0836,15.5385,15.0836,15.4667,1110600.0],["2005-06-29",15.5146,15.5864,15.339,15.3789,947300.0],["2005-06-30",15.4428,15.6662,15.2991,15.347,1179000.0],["2005-07-01",15.3231,15.6184,15.1395,15.6024,1264800.0],["2005-07-05",15.5625,15.9855,15.2991,15.9296,2012100.0],["2005-07-06",15.9855,16.2169,15.8578,15.8817,2091000.0],["2005-07-07",15.7221,16.0812,15.4747,16.0653,1310300.0],["2005-07-08",15.9775,16.5361,15.9376,16.4084,1444600.0],["2005-07-11",16.3047,16.7197,16.2568,16.4643,1285800.0],["2005-07-12",16.4962,16.6798,16.4324,16.4723,982200.0],["2005-07-13",16.4803,16.6,16.169,16.3526,1547500.0],["2005-07-14",16.4643,16.8474,16.3526,16.7516,1544200.0],["2005-07-15",16.1211,16.1611,15.5944,15.9695,3997000.0],["2005-07-18",15.8019,15.9615,15.5226,15.5306,1896100.0],["2005-07-19",15.5545,15.5545,14.9639,15.1315,4740100.0],["2005-07-20",15.1874,16.4164,15.1315,16.1291,6216800.0],["2005-07-21",16.0094,16.161,15.6263,15.9296,2051600.0],["2005-07-22",16.0174,16.1531,15.786,15.9615,1420700.0],["2005-07-25",15.8977,15.9934,15.2991,15.4029,2546500.0],["2005-07-26",15.4508,15.4907,15.2433,15.339,1725800.0],["2005-07-27",15.4428,15.5784,15.1634,15.2512,1342900.0],["2005-07-28",15.4348,15.9695,15.3071,15.9296,3479600.0],["2005-07-29",15.9216,15.9616,15.5854,15.7135,2781000.0],["2005-08-01",15.6334,15.9376,15.5694,15.8976,1733500.0],["2005-08-02",15.8896,16.0977,15.6094,16.0497,1262900.0],["2005-08-03",15.9376,15.9776,15.6895,15.8496,1345600.0],["2005-08-04",15.7695,15.8335,15.4013,15.4973,1940200.0],["2005-08-05",15.4093,15.6014,15.3933,15.4493,1410800.0],["2005-08-08",15.4413,15.6574,15.2972,15.3533,1239400.0],["2005-08-09",15.3293,15.5134,15.1531,15.2412,1264700.0],["2005-08-10",15.1692,15.5534,14.945,15.1531,1972500.0],["2005-08-11",15.1531,15.5134,15.1131,15.4413,1737200.0],["2005-08-12",15.3292,15.5774,15.1291,15.5294,1310000.0],["2005-08-15",15.5534,15.5534,15.1291,15.2252,1321700.0],["2005-08-16",15.1692,15.2892,14.841,14.889,1340600.0],["2005-08-17",14.7609,15.1772,14.6729,15.0731,1677900.0],["2005-08-18",14.929,15.0651,14.6648,14.945,1124400.0],["2005-08-19",14.969,15.0251,14.7769,14.977,760000.0],["2005-08-22",14.985,15.1371,14.6008,14.7129,1403400.0],["2005-08-23",14.7289,14.7689,14.2006,14.2166,1789200.0],["2005-08-24",14.1765,14.6088,13.9124,14.2246,2307400.0],["2005-08-25",14.2166,14.5288,14.1045,14.5208,1111900.0],["2005-08-26",14.873,15.0251,14.3607,14.5768,2116700.0],["2005-08-29",14.5448,14.5448,14.2966,14.4567,1172400.0],["2005-08-30",14.4247,14.5208,14.2646,14.3687,1567600.0],["2005-08-31",14.3366,14.5688,13.9204,14.4647,2424400.0],["2005-09-01",14.3607,14.969,14.1685,14.873,1903700.0],["2005-09-02",14.961,15.3212,14.6889,14.7609,1690900.0],["2005-09-06",14.8089,15.1451,14.8089,15.0091,2230000.0],["2005-09-07",15.0171,15.0651,14.7849,14.929,1176000.0],["2005-09-08",14.849,14.945,14.6969,14.7449,1467500.0],["2005-09-09",14.5928,14.6168,14.2566,14.4167,2604100.0],["2005-09-12",14.5048,14.8089,14.3927,14.6488,1440100.0],["2005-09-13",14.5528,14.5768,14.3447,14.3927,1135600.0],["2005-09-14",14.3767,14.7449,14.3767,14.6568,1725800.0],["2005-09-15",14.6729,14.849,14.5448,14.6809,1561300.0],["2005-09-16",14.6808,15.017,14.6808,14.993,2188700.0],["2005-09-19",14.953,14.953,14.6488,14.7449,643500.0],["2005-09-20",14.3366,15.0731,14.2726,14.5368,2328100.0],["2005-09-21",14.5768,14.5768,14.0325,14.1365,2493300.0],["2005-09-22",14.0485,14.4807,14.0165,14.4487,1930400.0],["2005-09-23",14.4007,15.001,14.3927,14.945,2286900.0],["2005-09-26",14.953,15.4973,14.6568,14.7849,2172300.0],["2005-09-27",14.897,14.897,14.5448,14.8249,1001600.0],["2005-09-28",14.8249,14.969,14.4487,14.5608,1378600.0],["2005-09-29",14.5768,15.1051,14.3286,15.0731,1879400.0],["2005-09-30",15.0731,15.5774,14.953,15.2172,1804800.0],["2005-10-03",15.2572,15.5854,14.913,15.1131,1879300.0],["2005-10-04",15.0251,15.3052,14.905,15.0171,1088100.0],["2005-10-05",14.961,15.1051,14.6568,14.6969,2019300.0],["2005-10-06",14.945,15.3372,14.8169,15.0651,3187000.0],["2005-10-07",15.1531,15.8095,15.0491,15.6334,2497700.0],["2005-10-10",15.5374,15.7295,15.2252,15.5774,2257200.0],["2005-10-11",15.5614,16.2658,15.5614,15.8736,3694300.0],["2005-10-12",15.7775,15.8496,15.1611,15.2732,2466000.0],["2005-10-13",15.2492,15.3052,14.6568,15.0971,2198100.0],["2005-10-14",15.6895,15.7135,15.1131,15.2572,3102100.0],["2005-10-17",15.2892,15.4093,14.977,15.2012,1530900.0],["2005-10-18",15.1691,15.2652,14.937,15.0331,1846700.0],["2005-10-19",15.0971,15.1692,14.6008,15.1531,1790400.0],["2005-10-20",15.0491,15.4093,14.8409,14.929,1112000.0],["2005-10-21",14.953,15.3453,14.8089,15.1611,2481700.0],["2005-10-24",15.2492,15.7855,15.2092,15.7535,1867300.0],["2005-10-25",15.7135,15.9296,15.3693,15.5774,1046200.0],["2005-10-26",15.5214,15.6334,15.2092,15.2172,1267700.0],["2005-10-27",15.2092,15.2092,14.8329,14.953,1494600.0],["2005-10-28",15.0651,15.3132,14.833,15.2892,978800.0],["2005-10-31",15.3693,15.5934,15.3052,15.5374,1115700.0],["2005-11-01",15.4813,15.9296,15.4653,15.7855,1362400.0],["2005-11-02",15.7455,16.8982,15.7455,16.8502,2931000.0],["2005-11-03",16.9385,17.2194,16.7699,17.1071,2070300.0],["2005-11-04",17.1552,17.1632,16.5451,16.7779,2036100.0],["2005-11-07",16.8742,17.3158,16.7859,17.2997,1071300.0],["2005-11-08",17.2596,17.6289,17.0268,17.5325,2116000.0],["2005-11-09",17.5807,17.7894,17.2756,17.7493,1438700.0],["2005-11-10",17.7974,18.5199,17.7412,18.4075,2446800.0],["2005-11-11",18.2309,18.6564,18.0543,18.3273,2158100.0],["2005-11-14",18.3995,18.4075,17.9259,18.0142,1663900.0],["2005-11-15",18.544,18.7126,18.3192,18.4075,2641800.0],["2005-11-16",18.4637,18.6484,18.1346,18.1667,1562100.0],["2005-11-17",18.1988,18.5039,18.1988,18.3835,930300.0],["2005-11-18",18.4798,18.6805,18.3112,18.6564,737600.0],["2005-11-21",18.6403,18.7286,18.3915,18.5922,1211900.0],["2005-11-22",18.5039,19.2665,18.2068,19.1461,1663100.0],["2005-11-23",19.2183,19.2183,18.8169,19.0176,987600.0],["2005-11-25",18.9855,19.1461,18.8651,19.0738,144900.0],["2005-11-28",19.0578,19.122,18.3835,18.4477,916800.0],["2005-11-29",18.4236,18.552,18.2149,18.4878,1222000.0],["2005-11-30",18.3915,18.7287,17.9741,17.9741,2893100.0],["2005-12-01",18.0623,18.3835,17.974,18.0784,1242600.0],["2005-12-02",18.0463,18.1908,17.685,18.1105,1062100.0],["2005-12-05",18.0142,18.1426,17.4442,17.7493,1639100.0],["2005-12-06",17.8777,18.0864,17.7894,17.8777,864700.0],["2005-12-07",17.7814,17.9419,17.5887,17.6931,563200.0],["2005-12-08",17.5887,17.7412,17.2516,17.4683,1532800.0],["2005-12-09",17.3479,17.7011,17.3479,17.6449,891700.0],["2005-12-12",17.661,17.7412,17.2997,17.6369,796200.0],["2005-12-13",17.7091,17.7332,17.4362,17.7172,826700.0],["2005-12-14",17.661,18.5119,17.661,18.4718,1847400.0],["2005-12-15",18.3674,18.5922,18.1988,18.4075,892000.0],["2005-12-16",18.3995,18.6484,18.3433,18.6403,1179000.0],["2005-12-19",18.6243,18.6805,18.2068,18.2952,673600.0],["2005-12-20",18.2871,18.5119,17.958,18.1266,707700.0],["2005-12-21",18.1747,18.825,18.1747,18.6965,1904800.0],["2005-12-22",18.6885,18.825,18.4477,18.6484,829700.0],["2005-12-23",18.5601,18.825,18.4878,18.7126,574800.0],["2005-12-27",18.7527,18.8169,18.3032,18.4637,555400.0],["2005-12-28",18.536,18.536,18.0463,18.3273,496100.0],["2005-12-29",18.4075,18.544,18.0704,18.3112,504600.0],["2005-12-30",18.247,18.3594,17.8777,18.1747,639200.0],["2006-01-03",18.1747,18.4156,17.4603,18.247,1723700.0],["2006-01-04",18.263,18.552,18.1185,18.1908,996100.0],["2006-01-05",18.0623,18.247,17.8857,18.1426,976200.0],["2006-01-06",18.3594,18.528,17.9419,18.1185,1928100.0],["2006-01-09",17.9821,18.2951,17.9821,18.2309,1555100.0],["2006-01-10",18.0623,18.3032,17.9419,18.2149,994600.0],["2006-01-11",18.263,18.4236,18.0945,18.4236,677200.0],["2006-01-12",18.3353,18.6885,18.1667,18.6163,1214000.0],["2006-01-13",18.528,18.7126,18.3995,18.4477,707900.0],["2006-01-17",18.3433,18.4316,17.9259,18.0623,1135300.0],["2006-01-18",18.0704,18.255,17.7573,18.0383,2303100.0],["2006-01-19",18.0624,18.528,18.0383,18.3674,1952700.0],["2006-01-20",18.3353,18.5681,17.7091,17.7091,1161700.0],["2006-01-23",17.7091,17.9821,17.1632,17.9178,1605800.0],["2006-01-24",18.4316,18.4557,17.7091,18.1908,1615400.0],["2006-01-25",18.1828,18.2229,17.6931,17.8536,1521300.0],["2006-01-26",17.974,18.2952,17.8777,18.1988,1362800.0],["2006-01-27",18.2068,18.3915,17.9018,18.2229,1303500.0],["2006-01-30",19.1332,19.673,18.6499,19.2944,3820400.0],["2006-01-31",19.3669,19.4152,18.8996,19.1735,1230400.0],["2006-02-01",18.9802,19.1735,18.7707,18.8029,1251300.0],["2006-02-02",18.7143,19.2541,18.6821,18.7465,919700.0],["2006-02-03",18.7304,18.8754,18.3921,18.7304,578900.0],["2006-02-06",18.7385,19.0607,18.7385,19.0527,646800.0],["2006-02-07",19.0688,19.2057,18.6982,18.811,1345400.0],["2006-02-08",18.811,19.2138,18.6015,19.1494,1150400.0],["2006-02-09",19.1977,19.528,19.0607,19.2702,897300.0],["2006-02-10",19.3346,19.8341,18.9802,19.8099,1790600.0],["2006-02-13",20.0758,20.3094,19.8261,19.8905,2315500.0],["2006-02-14",20.1,20.6075,19.6247,20.5108,2142700.0],["2006-02-15",20.817,20.817,20.2128,20.7364,2107500.0],["2006-02-16",20.8331,20.8653,20.0436,20.0758,2196300.0],["2006-02-17",20.1483,20.1483,19.5763,20.0275,1461800.0],["2006-02-21",20.0919,20.0919,19.6085,19.8099,1190700.0],["2006-02-22",19.9066,20.0033,19.5844,19.8341,746800.0],["2006-02-23",19.8341,20.1241,19.7133,19.7777,1065300.0],["2006-02-24",19.7777,19.8099,19.1171,19.2541,2330400.0],["2006-02-27",19.3266,19.5683,19.1816,19.4797,1350000.0],["2006-02-28",19.4797,19.4958,18.9882,19.0607,1435000.0],["2006-03-01",19.1735,19.4152,19.0769,19.3105,1043600.0],["2006-03-02",19.2138,19.3749,18.9882,19.0769,1274900.0],["2006-03-03",19.0607,19.4555,19.0446,19.1896,999600.0],["2006-03-06",19.1896,19.2138,17.9087,18.6096,2763400.0],["2006-03-07",18.4888,18.6015,18.3196,18.5049,1090700.0],["2006-03-08",18.4324,18.6177,18.1262,18.4324,1689900.0],["2006-03-09",18.4485,18.9399,18.4082,18.8432,1001100.0],["2006-03-10",18.9077,19.4313,18.7868,19.2299,1586300.0],["2006-03-13",19.3427,19.4474,19.0366,19.0446,1465500.0],["2006-03-14",18.9882,19.0285,18.7385,18.8916,1077800.0],["2006-03-15",18.9802,19.2219,18.8754,18.9721,2180900.0],["2006-03-16",18.9721,18.9721,18.3035,18.4082,1939500.0],["2006-03-17",18.4001,18.4968,17.8201,18.2229,1918400.0],["2006-03-20",18.2712,18.6499,18.2712,18.521,1008900.0],["2006-03-21",18.6902,18.8029,18.4565,18.6902,1589400.0],["2006-03-22",18.7224,18.7788,18.3679,18.5532,2111400.0],["2006-03-23",18.2873,18.2873,17.5381,17.7556,4832800.0],["2006-03-24",17.7234,18.1262,17.7234,17.804,2156100.0],["2006-03-27",17.8282,18.2149,17.659,17.804,1853500.0],["2006-03-28",17.8443,18.1423,17.6268,17.9168,1971800.0],["2006-03-29",17.8926,18.0457,17.4737,17.7234,3270600.0],["2006-03-30",17.6348,17.7234,17.4415,17.4817,2243900.0],["2006-03-31",17.4817,17.5865,17.1837,17.3528,1914200.0],["2006-04-03",17.4737,17.8765,17.4415,17.7234,1514300.0],["2006-04-04",17.7315,18.0296,17.6268,17.8926,1214600.0],["2006-04-05",17.8523,18.3196,17.8523,18.2793,1065500.0],["2006-04-06",18.3276,18.4726,18.0618,18.4082,1498900.0],["2006-04-07",18.5129,18.6096,18.094,18.2551,1056700.0],["2006-04-10",18.2551,18.2632,17.8684,18.0859,1480400.0],["2006-04-11",18.0618,18.0618,17.3528,17.4898,1930300.0],["2006-04-12",17.4253,17.5704,17.1837,17.4495,2118700.0],["2006-04-13",17.514,17.6026,17.2481,17.3206,915100.0],["2006-04-17",17.4173,18.5452,17.4092,18.4324,3102100.0],["2006-04-18",18.4807,18.9318,18.4726,18.5613,2163400.0],["2006-04-19",18.674,18.6902,18.3599,18.4485,2136100.0],["2006-04-20",18.9721,19.528,18.8029,19.101,3130000.0],["2006-04-21",19.2057,19.2299,18.7385,18.8432,1361100.0],["2006-04-24",18.811,19.383,18.6096,19.3185,1926200.0],["2006-04-25",19.4394,19.6005,19.1332,19.5763,2080000.0],["2006-04-26",19.6891,19.7455,19.246,19.3105,1828100.0],["2006-04-27",19.3347,19.3509,19.1084,19.262,1351800.0],["2006-04-28",19.262,19.4075,19.0033,19.262,1070900.0],["2006-05-01",19.3186,19.553,19.1569,19.456,1329300.0],["2006-05-02",19.4156,19.5691,19.1488,19.5126,995800.0],["2006-05-03",19.5853,20.0056,19.5287,19.8197,1212700.0],["2006-05-04",19.8035,20.6523,19.8035,20.5472,1513700.0],["2006-05-05",20.7331,20.8624,20.4987,20.7897,910700.0],["2006-05-08",20.7816,20.8624,20.6523,20.7897,647000.0],["2006-05-09",20.7573,20.8867,20.6038,20.8867,722800.0],["2006-05-10",20.7978,20.8948,20.3128,20.5229,1855300.0],["2006-05-11",20.5068,20.5068,20.2239,20.3774,1267800.0],["2006-05-12",20.3532,20.3694,19.8035,20.2077,1869500.0],["2006-05-15",20.1269,20.4664,20.046,20.4583,1413800.0],["2006-05-16",20.4583,20.4825,19.8682,19.9248,2044200.0],["2006-05-17",19.8682,19.8924,19.2377,19.3832,1824700.0],["2006-05-18",19.4883,19.9652,19.456,19.7874,2171900.0],["2006-05-19",19.9086,20.0864,19.464,19.7146,1482300.0],["2006-05-22",19.4479,19.9814,19.3024,19.7389,1360800.0],["2006-05-23",19.8844,20.2966,19.3266,19.3428,1579900.0],["2006-05-24",19.1811,19.6661,18.9952,19.4236,1801300.0],["2006-05-25",19.5449,20.038,19.4802,19.7631,822500.0],["2006-05-26",19.8035,19.9895,19.6823,19.9005,646000.0],["2006-05-30",19.9005,19.9005,19.1165,19.1811,903200.0],["2006-05-31",19.1812,19.7955,19.1812,19.7793,986400.0],["2006-06-01",19.6338,20.2481,19.3751,20.2319,1323800.0],["2006-06-02",20.4502,20.5553,20.0379,20.1511,975700.0],["2006-06-05",20.0703,20.2077,19.3509,19.3913,947700.0],["2006-06-06",19.367,19.6176,18.9225,19.561,1233200.0],["2006-06-07",20.1269,20.4098,19.4479,19.4479,1688700.0],["2006-06-08",19.3266,19.844,18.9063,19.6823,2621800.0],["2006-06-09",19.852,20.046,19.7146,19.7712,809500.0],["2006-06-12",19.7227,20.1188,19.2458,19.2701,1083900.0],["2006-06-13",19.2781,19.3266,18.9144,18.9871,1278200.0],["2006-06-14",19.1246,19.1731,18.68,18.8497,1697300.0],["2006-06-15",18.8578,19.6176,18.8578,19.3751,1982000.0],["2006-06-16",19.3994,19.5206,19.1892,19.4236,928400.0],["2006-06-19",19.5611,19.5934,18.8578,19.0761,1479900.0],["2006-06-20",19.0356,19.4075,18.971,19.2539,1188600.0],["2006-06-21",19.3509,20.0379,19.2701,19.7874,941800.0],["2006-06-22",19.7712,19.9814,19.456,19.7793,703800.0],["2006-06-23",19.658,20.6118,19.5853,20.4583,1122300.0],["2006-06-26",20.5391,20.5795,19.949,20.143,1174100.0],["2006-06-27",20.1835,20.4179,19.6904,19.755,1175000.0],["2006-06-28",19.852,19.852,18.9952,19.4964,1516400.0],["2006-06-29",19.4964,20.1592,19.4964,20.143,1264100.0],["2006-06-30",20.2643,20.3209,19.9167,20.1349,1369600.0],["2006-07-03",20.2643,20.6442,20.1349,20.6361,530000.0],["2006-07-05",20.5472,20.7654,20.1673,20.628,1278200.0],["2006-07-06",20.5714,20.8543,20.1673,20.2804,1395600.0],["2006-07-07",20.2562,20.3694,19.9167,20.2319,909300.0],["2006-07-10",20.2885,20.4259,20.0218,20.1673,891200.0],["2006-07-11",20.1511,20.531,19.9005,20.434,1913100.0],["2006-07-12",20.4179,20.7573,20.3451,20.4421,1552900.0],["2006-07-13",20.4017,20.4098,19.1731,19.2701,1759300.0],["2006-07-14",19.2943,19.4883,18.6315,19.3913,1865700.0],["2006-07-17",19.3186,19.456,18.5668,18.6315,1746000.0],["2006-07-18",17.9606,18.7527,17.4837,18.4375,5072500.0],["2006-07-19",17.5484,18.0657,17.4433,17.9606,4282200.0],["2006-07-20",17.8959,17.9929,16.8694,16.9421,3252900.0],["2006-07-21",16.9421,17.4675,16.3602,17.314,3202300.0],["2006-07-24",17.3625,17.8474,17.3625,17.6292,1990800.0],["2006-07-25",17.5403,17.6615,17.12,17.5241,2060900.0],["2006-07-26",17.4999,17.4999,16.6835,16.829,3150200.0],["2006-07-27",16.829,16.9341,16.441,16.5784,2326000.0],["2006-07-28",16.6996,16.9745,16.6188,16.829,1505500.0],["2006-07-31",16.8533,16.9994,16.4395,16.691,1242100.0],["2006-08-01",16.5855,16.7316,16.3502,16.5287,1725000.0],["2006-08-02",16.5531,16.9507,16.5125,16.8695,1589700.0],["2006-08-03",16.8452,17.3807,16.5774,17.1698,1301000.0],["2006-08-04",17.3483,17.8676,16.8939,17.113,1306800.0],["2006-08-07",17.0156,17.113,16.6018,16.7559,865200.0],["2006-08-08",16.7154,16.902,16.3827,16.4395,961300.0],["2006-08-09",16.5531,16.6505,15.8228,15.8634,2923300.0],["2006-08-10",15.8634,16.2204,15.7092,15.8958,1751400.0],["2006-08-11",15.8309,15.9039,15.3603,15.5469,1341800.0],["2006-08-14",15.7417,16.1474,15.6118,15.7498,1288100.0],["2006-08-15",16.0094,16.5774,15.8634,16.5369,1849400.0],["2006-08-16",16.6342,17.0805,16.5937,17.0075,2141700.0],["2006-08-17",16.9588,17.1049,16.7884,16.9831,1348000.0],["2006-08-18",16.8695,16.975,16.5125,16.691,815600.0],["2006-08-21",16.5693,16.618,16.1068,16.2366,1999600.0],["2006-08-22",16.1798,16.3908,16.0743,16.1717,1763100.0],["2006-08-23",16.123,16.1961,15.8228,15.8796,1939700.0],["2006-08-24",15.9039,16.0013,15.4901,15.6686,2146400.0],["2006-08-25",15.6605,15.8553,15.5307,15.7498,1395500.0],["2006-08-28",15.7985,16.4638,15.6605,16.0825,2365000.0],["2006-08-29",16.1393,16.1961,15.7335,16.1555,1564800.0],["2006-08-30",16.1068,16.2123,15.8147,15.9445,1810900.0],["2006-08-31",15.9526,16.1474,15.7741,15.9445,1541300.0],["2006-09-01",15.977,16.0662,15.8309,15.9689,1231900.0],["2006-09-05",15.5713,15.9283,15.4739,15.6686,2152500.0],["2006-09-06",15.5145,15.7335,15.3116,15.4739,2058100.0],["2006-09-07",15.4495,15.8066,15.409,15.6686,1597300.0],["2006-09-08",15.7335,15.8471,15.4982,15.5063,935900.0],["2006-09-11",15.4171,15.6605,15.2305,15.6524,2795000.0],["2006-09-12",15.7254,16.4557,15.6767,16.4395,2445800.0],["2006-09-13",16.3097,16.6586,16.2204,16.5693,2142500.0],["2006-09-14",16.5531,16.5531,16.188,16.261,2757900.0],["2006-09-15",16.3421,16.3989,15.7498,15.7903,4439400.0],["2006-09-18",15.8066,16.0825,15.555,15.8877,1480400.0],["2006-09-19",15.8309,16.1961,15.7254,15.9851,2663500.0],["2006-09-20",16.0906,16.5531,15.9851,16.1311,2138700.0],["2006-09-21",16.2285,16.3908,15.9689,16.0257,2075800.0],["2006-09-22",15.9689,16.0987,15.6443,15.9039,1224300.0],["2006-09-25",15.8634,15.9526,15.6443,15.8309,1863200.0],["2006-09-26",15.8066,16.3097,15.7822,16.2691,1592600.0],["2006-09-27",16.2285,16.4557,16.1149,16.4476,2438300.0],["2006-09-28",16.4801,16.6423,16.2853,16.545,2183400.0],["2006-09-29",16.3908,16.9913,16.0906,16.8533,4831400.0],["2006-10-02",16.7397,16.7803,16.4882,16.4882,1619900.0],["2006-10-03",16.407,17.2834,16.3178,17.1535,3085200.0],["2006-10-04",17.1211,17.7946,16.9669,17.5106,3045100.0],["2006-10-05",17.4456,17.5674,17.3239,17.5268,2290200.0],["2006-10-06",17.4862,17.6891,17.2022,17.5511,1568300.0],["2006-10-09",17.5511,17.9082,17.259,17.7946,1381800.0],["2006-10-10",18.1516,18.8413,17.8838,18.0218,3431500.0],["2006-10-11",18.0218,18.1354,17.6891,18.0461,1580500.0],["2006-10-12",18.0705,18.5086,18.0705,18.3788,1609600.0],["2006-10-13",18.5167,18.6141,17.7215,17.9406,4535900.0],["2006-10-16",18.0137,18.3707,17.9244,18.3301,3323800.0],["2006-10-17",17.9974,18.0461,17.5349,17.6891,3796600.0],["2006-10-18",17.6728,17.9325,17.0156,17.3645,3296800.0],["2006-10-19",17.2266,17.7946,17.2266,17.6079,1596500.0],["2006-10-20",17.6891,17.6891,17.2185,17.4375,1188600.0],["2006-10-23",17.3402,17.7378,16.9263,17.4619,2038900.0],["2006-10-24",17.3239,17.7134,17.1211,17.7134,2317700.0],["2006-10-25",17.6404,17.8919,17.4781,17.6972,1891300.0],["2006-10-26",17.7297,17.8108,17.3483,17.5593,1680100.0],["2006-10-27",17.4456,17.6566,17.259,17.3645,1581800.0],["2006-10-30",17.3239,17.8351,17.2103,17.7702,1803800.0],["2006-10-31",17.827,18.1597,17.4375,17.5593,1892500.0],["2006-11-01",17.616,17.9082,17.3158,17.3564,1346100.0],["2006-11-02",17.2671,17.3402,16.829,17.0967,1488100.0],["2006-11-03",17.2026,17.3981,17.0071,17.1049,1169300.0],["2006-11-06",17.838,18.0334,17.4144,17.7076,4091000.0],["2006-11-07",17.6425,17.7239,17.4959,17.618,1648400.0],["2006-11-08",17.6099,17.7809,17.3818,17.7809,1940400.0],["2006-11-09",17.7809,17.7809,17.4714,17.561,1672100.0],["2006-11-10",17.6262,18.2371,17.4796,18.1963,2427400.0],["2006-11-13",18.2371,18.3104,18.0416,18.1963,1128300.0],["2006-11-14",18.1719,18.3022,17.9601,18.2859,1026500.0],["2006-11-15",18.2208,18.4488,18.0986,18.1963,2200400.0],["2006-11-16",18.3267,18.4977,18.0904,18.3267,1486900.0],["2006-11-17",18.4,18.4,17.9764,18.0742,1403300.0],["2006-11-20",18.0497,18.0497,17.6669,17.7891,1634600.0],["2006-11-21",17.7484,17.8624,17.5529,17.618,1470000.0],["2006-11-22",17.5284,17.8135,17.4551,17.6669,1061100.0],["2006-11-24",17.5773,17.6669,17.4796,17.6669,379000.0],["2006-11-27",17.7158,17.9846,17.675,17.7809,1513400.0],["2006-11-28",17.7891,17.7972,17.5529,17.6995,1347100.0],["2006-11-29",17.7321,17.7728,17.5447,17.7076,1489300.0],["2006-11-30",17.6669,17.9113,17.5692,17.8135,1287300.0],["2006-12-01",17.8787,17.9276,17.3737,17.5121,1608500.0],["2006-12-04",17.5855,17.5855,17.1375,17.3004,2480500.0],["2006-12-05",17.3085,17.6017,17.1945,17.4796,1522000.0],["2006-12-06",17.504,17.618,17.3655,17.4633,716000.0],["2006-12-07",17.4307,18.123,17.2515,17.9683,3804300.0],["2006-12-08",17.9031,18.3837,17.8624,18.0416,1956900.0],["2006-12-11",18.009,18.0823,17.8298,17.8787,1417900.0],["2006-12-12",17.9601,17.9683,17.447,17.5529,1876300.0],["2006-12-13",17.6343,17.6913,17.0071,17.113,3340500.0],["2006-12-14",17.0397,17.5284,16.9583,17.3492,2135200.0],["2006-12-15",17.1293,17.8624,17.0886,17.504,2617200.0],["2006-12-18",17.5121,17.5692,17.1049,17.333,1666100.0],["2006-12-19",17.2515,17.3737,17.0804,17.2596,1374100.0],["2006-12-20",17.2271,17.3411,17.0316,17.2515,2067300.0],["2006-12-21",17.2515,17.3004,17.0234,17.0723,1277900.0],["2006-12-22",17.056,17.0967,16.7954,16.9094,989400.0],["2006-12-26",16.8524,17.113,16.7791,17.1049,547600.0],["2006-12-27",17.1619,17.4063,17.056,17.2515,668800.0],["2006-12-28",17.2189,17.2271,17.0234,17.0723,1081500.0],["2006-12-29",16.999,17.113,16.8198,16.9175,1166300.0],["2007-01-03",17.6588,18.571,17.5529,18.2615,4251000.0],["2007-01-04",18.1882,18.9457,18.1882,18.8561,2838000.0],["2007-01-05",18.7339,18.8398,18.3185,18.4651,1902300.0],["2007-01-08",18.5303,18.6851,18.3022,18.5547,1522200.0],["2007-01-09",18.5792,19.1738,18.5547,19.0842,2158600.0],["2007-01-10",19.0842,19.0842,18.7828,18.8968,1345500.0],["2007-01-11",18.9375,19.1656,18.628,18.7013,2564700.0],["2007-01-12",18.7584,19.2308,18.7095,19.2308,1541600.0],["2007-01-16",19.3122,19.5077,19.1249,19.4181,1060800.0],["2007-01-17",19.4263,19.5729,19.2959,19.4507,1277400.0],["2007-01-18",19.3937,19.4914,19.353,19.4507,2033000.0],["2007-01-19",19.5566,19.6951,19.3937,19.5566,1240400.0],["2007-01-22",19.8987,20.4363,19.6299,19.8335,2510500.0],["2007-01-23",19.5484,19.7765,19.1656,19.5892,1718600.0],["2007-01-24",19.5403,19.858,19.3122,19.6788,2123700.0],["2007-01-25",19.6299,19.6299,19.1412,19.1982,1630000.0],["2007-01-26",19.2063,19.2796,18.7339,19.019,1472100.0],["2007-01-29",18.9783,19.6788,18.8561,19.4588,4389400.0],["2007-01-30",19.4751,20.0209,19.467,19.9964,3359100.0],["2007-01-31",19.9638,20.5584,19.7521,20.4688,3385900.0],["2007-02-01",20.5422,20.8517,20.3222,20.6073,2373400.0],["2007-02-02",20.4851,20.5503,20.2326,20.3955,3121400.0],["2007-02-05",20.5182,20.5182,20.1585,20.2075,1788400.0],["2007-02-06",20.2647,20.5427,20.232,20.5018,2072900.0],["2007-02-07",20.4528,20.7797,20.4528,20.7552,2381000.0],["2007-02-08",20.6489,20.9269,20.5999,20.8697,2895900.0],["2007-02-09",20.8942,20.9269,20.5999,20.7389,1657500.0],["2007-02-12",20.6163,21.1067,20.6163,21.0904,2201200.0],["2007-02-13",21.1721,21.8097,20.9514,21.7852,4097500.0],["2007-02-14",21.8179,21.8588,21.3683,21.7035,3102800.0],["2007-02-15",21.6626,22.0059,21.5727,21.9896,2246800.0],["2007-02-16",22.0386,22.0386,21.7198,21.8424,1416200.0],["2007-02-20",21.7852,22.3738,21.6381,22.3247,2509700.0],["2007-02-21",22.1939,22.6517,21.9978,22.5291,2267600.0],["2007-02-22",22.5618,23.0032,22.4147,22.7743,2240200.0],["2007-02-23",22.7662,22.995,22.4555,22.946,2169900.0],["2007-02-26",22.9542,22.9542,22.0632,22.1694,2308400.0],["2007-02-27",21.9405,22.0223,21.3765,21.4582,2561800.0],["2007-02-28",21.4582,21.8343,21.1149,21.7116,2209400.0],["2007-03-01",21.4828,21.916,21.0904,21.5727,2015800.0],["2007-03-02",21.4991,21.5809,21.0904,21.0986,1868700.0],["2007-03-05",21.025,21.0495,20.6081,20.6898,1869500.0],["2007-03-06",20.7634,21.0822,20.5754,20.8043,2488000.0],["2007-03-07",20.8043,21.3928,20.7225,21.3029,2049500.0],["2007-03-08",21.54,21.5481,21.0904,21.1558,1337700.0],["2007-03-09",21.3438,21.6217,21.2947,21.6136,1589900.0],["2007-03-12",21.5318,21.8343,21.5236,21.7443,1378300.0],["2007-03-13",21.6626,21.7198,20.8615,20.9923,1602200.0],["2007-03-14",20.8533,20.9024,20.1421,20.6653,2104700.0],["2007-03-15",20.4691,21.074,20.4691,21.0332,2157200.0],["2007-03-16",21.0332,21.1476,20.7389,20.837,1146300.0],["2007-03-19",20.8615,21.0904,20.7062,21.0822,1022400.0],["2007-03-20",21.1394,21.5318,20.9351,21.5318,1330400.0],["2007-03-21",21.4746,21.6708,21.0904,21.6544,1187700.0],["2007-03-22",21.7443,22.4228,21.4746,22.382,3661200.0],["2007-03-23",22.431,22.8152,22.3983,22.4882,2123500.0],["2007-03-26",22.4719,22.5863,22.0468,22.4228,2337600.0],["2007-03-27",22.2757,22.3166,21.6789,21.8343,2053700.0],["2007-03-28",21.6708,21.7443,21.3601,21.6054,1172100.0],["2007-03-29",21.7607,21.7607,21.2539,21.4827,1716800.0],["2007-03-30",21.4501,21.7362,21.3356,21.4501,833700.0],["2007-04-02",21.5482,22.6435,21.5318,22.5618,4099800.0],["2007-04-03",22.6517,22.9869,22.5782,22.6027,2236300.0],["2007-04-04",22.5373,22.7498,22.4637,22.7008,1517000.0],["2007-04-05",22.6435,22.8806,22.4882,22.8316,1387100.0],["2007-04-09",22.946,23.5754,22.9215,23.1013,1086500.0],["2007-04-10",22.9787,23.1749,22.897,22.9869,737300.0],["2007-04-11",22.9378,23.0931,22.7171,22.8397,1206400.0],["2007-04-12",22.8234,23.2893,22.3574,23.2893,1596700.0],["2007-04-13",22.5455,22.8888,22.5455,22.758,2020400.0],["2007-04-16",22.8479,23.7144,22.6844,23.5346,3691200.0],["2007-04-17",23.7308,24.025,23.134,23.4446,3046500.0],["2007-04-18",23.4038,23.7471,23.0604,23.2076,2483000.0],["2007-04-19",22.995,23.2076,22.758,22.8806,3126100.0],["2007-04-20",22.9951,23.2566,22.6844,23.0523,2514300.0],["2007-04-23",23.1013,23.2158,22.946,23.1095,1485400.0],["2007-04-24",23.0523,23.1422,22.6926,22.9133,1584000.0],["2007-04-25",23.1095,23.6081,23.0686,23.2566,2283700.0],["2007-04-26",23.2893,23.3384,22.7743,22.9624,1890200.0],["2007-04-27",22.758,22.7825,22.4228,22.619,1372200.0],["2007-04-30",22.5863,22.7253,22.0713,22.1204,2071300.0],["2007-05-01",22.0959,22.2593,21.7035,22.1285,2067200.0],["2007-05-02",22.1531,22.7825,21.9977,22.2593,4674000.0],["2007-05-03",22.8479,23.7635,22.7498,23.4855,4995800.0],["2007-05-04",22.8806,23.2321,22.7335,23.0768,2323400.0],["2007-05-07",23.134,23.2239,22.9787,23.1749,1713600.0],["2007-05-08",23.1013,23.8616,23.0359,23.6817,2104600.0],["2007-05-09",23.7063,23.9523,23.5915,23.8047,1678400.0],["2007-05-10",23.6981,23.9277,23.2389,23.3127,1931600.0],["2007-05-11",23.3701,23.6981,23.0257,23.5423,1597000.0],["2007-05-14",23.5997,23.6817,23.0585,23.2225,1946600.0],["2007-05-15",23.1569,23.8949,23.1405,23.3701,2469100.0],["2007-05-16",23.3209,23.8539,23.1241,23.8129,1497900.0],["2007-05-17",23.7309,24.0015,23.4931,23.7063,1578000.0],["2007-05-18",23.8211,23.9113,23.5013,23.8047,1100600.0],["2007-05-21",23.7555,24.2885,23.6981,23.9031,1467200.0],["2007-05-22",23.9687,24.0179,23.6981,23.9523,1115900.0],["2007-05-23",23.9523,24.1819,23.6325,23.7555,2016800.0],["2007-05-24",23.8293,24.0097,23.2143,23.2635,842700.0],["2007-05-25",23.3127,23.6325,23.2635,23.5259,607200.0],["2007-05-29",23.5669,23.8539,23.5341,23.6489,1123800.0],["2007-05-30",23.4849,23.9195,23.3783,23.9195,841500.0],["2007-05-31",23.9769,24.1245,23.7801,23.8949,1195200.0],["2007-06-01",23.6243,24.0753,23.2717,24.0425,1989600.0],["2007-06-04",24.0261,24.0343,23.7883,23.8867,1102400.0],["2007-06-05",23.8785,24.2721,23.6817,24.1737,1088100.0],["2007-06-06",24.0999,24.1655,23.5013,23.7801,1056200.0],["2007-06-07",23.7473,23.8047,23.3045,23.3291,973700.0],["2007-06-08",23.3537,23.6243,23.2061,23.5505,1077700.0],["2007-06-11",23.4521,23.6899,23.2225,23.5095,858000.0],["2007-06-12",23.4439,23.5177,22.9027,22.9355,1560200.0],["2007-06-13",22.9519,23.4849,22.7797,23.3701,1364400.0],["2007-06-14",23.4521,24.1655,23.3619,24.0917,1236100.0],["2007-06-15",24.3049,24.5181,24.1901,24.2229,1361100.0],["2007-06-18",24.3705,24.3951,23.7555,23.9195,651400.0],["2007-06-19",23.7719,23.8867,23.5505,23.6653,671200.0],["2007-06-20",23.7637,23.8375,23.1651,23.2061,1017900.0],["2007-06-21",23.2717,23.4275,22.8781,23.3619,779100.0],["2007-06-22",23.2061,23.2881,22.9273,23.0175,1153400.0],["2007-06-25",23.1733,23.7145,23.1405,23.2963,823200.0],["2007-06-26",23.3619,23.4767,23.0339,23.0585,550900.0],["2007-06-27",23.6571,24.1409,23.3537,24.0917,2138900.0],["2007-06-28",23.9687,24.4525,23.9031,24.3787,1347000.0],["2007-06-29",24.4853,24.4853,23.7637,24.0425,1349100.0],["2007-07-02",24.0917,24.9773,24.0425,24.8953,1524100.0],["2007-07-03",25.0101,25.5431,24.9937,25.2233,868900.0],["2007-07-05",25.2397,25.2397,24.7231,25.0101,1229200.0],["2007-07-06",25.0429,25.2151,24.9609,25.1741,761900.0],["2007-07-09",25.2397,25.6251,25.1331,25.1495,1220600.0],["2007-07-10",25.1167,25.1249,24.6739,24.6985,1294900.0],["2007-07-11",24.6493,25.3217,24.6165,25.3135,1278600.0],["2007-07-12",25.4529,25.9941,25.4529,25.8711,1425200.0],["2007-07-13",25.9121,26.1909,25.7973,25.9531,2424100.0],["2007-07-16",25.8793,25.8875,25.1085,25.4037,1664200.0],["2007-07-17",25.1987,25.2151,24.5181,24.9281,2593800.0],["2007-07-18",24.6493,25.0511,24.2639,24.3869,1915900.0],["2007-07-19",24.6001,24.7231,24.4443,24.4853,1432800.0],["2007-07-20",24.4361,24.5099,24.1163,24.3869,2365800.0],["2007-07-23",24.4443,24.4443,23.3865,23.6735,2034600.0],["2007-07-24",23.4111,23.6489,23.1487,23.2225,1555100.0],["2007-07-25",23.3701,23.4931,22.8453,23.1733,1802000.0],["2007-07-26",22.8289,23.0995,22.4271,22.6977,2255200.0],["2007-07-27",22.5829,23.0421,22.3861,22.7141,2079000.0],["2007-07-30",22.7469,23.2225,22.6731,23.0093,1409400.0],["2007-07-31",23.1821,23.4782,22.96,22.9764,1437500.0],["2007-08-01",22.8859,23.1821,22.4664,23.0751,1608900.0],["2007-08-02",23.1574,23.4453,22.7543,22.9517,1625800.0],["2007-08-03",22.8859,22.9353,21.7671,21.8412,2174800.0],["2007-08-06",21.9234,22.1373,21.364,22.1126,2671200.0],["2007-08-07",21.9646,23.034,21.9481,22.9764,3971600.0],["2007-08-08",22.9846,24.0212,22.6227,23.8484,3397300.0],["2007-08-09",23.5276,24.2515,22.6638,22.8283,3578700.0],["2007-08-10",22.4828,22.9435,22.2607,22.5651,2370300.0],["2007-08-13",22.7872,23.2972,22.6309,23.215,1363800.0],["2007-08-14",23.2561,23.3301,22.2772,22.5322,1193700.0],["2007-08-15",22.3101,23.1656,22.0797,22.1784,1699700.0],["2007-08-16",22.0468,22.3677,20.8951,22.3183,1754500.0],["2007-08-17",22.7378,23.6181,22.4993,23.289,1356700.0],["2007-08-20",23.7744,24.0294,23.2067,23.6181,1450700.0],["2007-08-21",23.4782,23.6428,23.1903,23.5358,1104100.0],["2007-08-22",23.6263,24.235,23.6016,23.9965,904500.0],["2007-08-23",24.1199,24.1857,23.651,23.7415,1234500.0],["2007-08-24",23.7086,24.0458,23.4453,23.8813,1113700.0],["2007-08-27",23.8978,23.9471,23.6263,23.8073,991500.0],["2007-08-28",23.7908,23.8649,22.9929,23.0258,1265600.0],["2007-08-29",23.215,23.6427,23.1327,23.3795,1068800.0],["2007-08-30",23.3219,23.8073,23.0998,23.2232,1462100.0],["2007-08-31",23.5852,23.7826,23.1903,23.6674,1255400.0],["2007-09-04",23.5687,23.8566,23.3466,23.6674,1395600.0],["2007-09-05",23.3877,23.5029,22.9517,23.0258,990500.0],["2007-09-06",23.0422,23.1327,22.7625,22.9682,675200.0],["2007-09-07",22.7625,22.7707,22.1538,22.1949,1466700.0],["2007-09-10",22.2525,22.3759,21.4463,21.9152,1303300.0],["2007-09-11",21.9975,22.6885,21.9316,22.5322,1595100.0],["2007-09-12",22.5075,22.5486,22.2031,22.2689,1080200.0],["2007-09-13",22.3101,22.5322,22.2113,22.3018,1851400.0],["2007-09-14",22.236,22.8777,22.2113,22.7707,1927000.0],["2007-09-17",22.6638,22.6638,22.3018,22.3347,755100.0],["2007-09-18",22.4417,23.6674,22.1867,23.6181,1606000.0],["2007-09-19",23.7168,23.8978,22.9764,23.108,1681300.0],["2007-09-20",23.034,23.034,22.0139,22.0879,2624100.0],["2007-09-21",22.1373,22.2525,21.471,21.6766,3301400.0],["2007-09-24",21.652,21.9152,21.0103,21.2077,1627100.0],["2007-09-25",21.0597,21.619,20.9116,21.545,2401300.0],["2007-09-26",21.5368,21.545,21.1913,21.3805,1059300.0],["2007-09-27",21.5203,22.417,21.2406,21.471,753300.0],["2007-09-28",21.4463,21.7095,21.4134,21.6355,1274700.0],["2007-10-01",21.6273,22.0139,21.6026,21.8987,1384200.0],["2007-10-02",21.8247,22.2113,21.8247,22.162,1277400.0],["2007-10-03",22.1209,22.1373,21.4298,21.6437,2218700.0],["2007-10-04",21.7178,21.7178,20.9692,21.1748,2625000.0],["2007-10-05",21.8494,22.5898,21.7918,22.2689,1845600.0],["2007-10-08",22.0468,22.3183,21.3887,21.6108,1480800.0],["2007-10-09",21.7671,22.0715,21.364,22.0057,1688700.0],["2007-10-10",21.9234,22.3759,21.8412,22.1538,1904100.0],["2007-10-11",22.6227,22.7872,22.0057,22.2854,1925600.0],["2007-10-12",22.0962,23.0587,21.6849,23.0011,3489800.0],["2007-10-15",22.8283,22.8283,22.3347,22.4746,2928200.0],["2007-10-16",22.3759,22.5322,21.9563,22.1291,2294000.0],["2007-10-17",22.2525,22.4828,21.9728,22.2031,1963000.0],["2007-10-18",22.0057,22.1949,21.9234,22.0139,1686800.0],["2007-10-19",21.9234,22.4335,21.8083,22.3018,2391900.0],["2007-10-22",22.0468,22.8448,22.0221,22.5815,1756200.0],["2007-10-23",22.7214,23.544,22.5733,23.5029,2257100.0],["2007-10-24",23.3137,23.5687,22.4335,22.9764,1724800.0],["2007-10-25",23.0011,23.1738,22.5157,22.9764,951500.0],["2007-10-26",23.1327,23.1492,22.5569,22.9435,1073800.0],["2007-10-29",23.0669,23.1409,22.4006,22.7625,849400.0],["2007-10-30",22.6144,22.6803,22.2936,22.3018,1276300.0],["2007-10-31",22.4499,22.9188,22.2607,22.8036,1666600.0],["2007-11-01",22.4993,22.7872,22.1126,22.1784,1291900.0],["2007-11-02",22.2936,22.4746,21.8494,22.1949,1857000.0],["2007-11-05",21.907,22.3759,21.8823,22.1784,1800200.0],["2007-11-06",22.2113,22.3183,21.9152,22.2607,1152900.0],["2007-11-07",21.8494,21.9728,21.4298,21.4298,2660400.0],["2007-11-08",21.5286,21.9728,21.035,21.6273,1608200.0],["2007-11-09",21.183,21.7424,20.9445,21.471,1212400.0],["2007-11-12",21.4956,21.8247,21.2324,21.29,1239700.0],["2007-11-13",21.5459,22.2889,21.4551,22.165,1313100.0],["2007-11-14",22.2971,22.6768,21.9339,22.0247,956900.0],["2007-11-15",21.9504,22.165,21.5707,21.8513,2056700.0],["2007-11-16",21.4633,21.645,20.9102,21.2817,3378400.0],["2007-11-19",21.1662,21.2405,20.6874,20.9185,1728300.0],["2007-11-20",20.869,21.1662,20.159,20.6378,1708600.0],["2007-11-21",20.1508,20.3241,19.9609,20.1012,3357900.0],["2007-11-23",20.2664,20.4232,19.7215,20.0682,1137800.0],["2007-11-26",20.1012,20.5718,19.7793,19.9196,1833800.0],["2007-11-27",19.9692,20.3819,19.4821,20.2416,3012700.0],["2007-11-28",20.4397,21.7936,20.2333,21.4881,2435400.0],["2007-11-29",21.4056,21.6202,20.8772,21.0919,1418100.0],["2007-11-30",21.4221,21.7688,21.3478,21.7027,1174300.0],["2007-12-03",21.6615,21.8513,21.3313,21.356,1255100.0],["2007-12-04",21.1414,21.6037,20.935,21.4716,1382900.0],["2007-12-05",21.6697,22.1568,21.5789,22.0082,1666000.0],["2007-12-06",22.0247,22.7016,21.9421,22.7016,1836800.0],["2007-12-07",22.7429,23.4611,22.2558,23.1969,1402300.0],["2007-12-10",23.2465,23.8243,22.9493,23.6922,1937700.0],["2007-12-11",23.7996,23.7996,22.9658,23.0566,2284400.0],["2007-12-12",23.395,23.9646,22.6851,22.974,2229500.0],["2007-12-13",22.8667,23.7335,22.5035,23.6344,1622500.0],["2007-12-14",23.3042,23.4033,22.3714,22.5035,1613000.0],["2007-12-17",22.3797,23.0236,22.0825,22.6851,1381700.0],["2007-12-18",22.9245,22.9658,22.4705,22.6191,1449400.0],["2007-12-19",22.5283,22.5943,22.132,22.3384,1339800.0],["2007-12-20",22.4127,22.908,22.2806,22.8915,1461100.0],["2007-12-21",23.296,23.4693,22.6686,22.7759,1486400.0],["2007-12-24",22.974,23.2217,22.6603,23.2217,459400.0],["2007-12-26",23.0318,23.3207,22.7594,23.2464,673700.0],["2007-12-27",23.263,23.3125,22.8172,22.875,688400.0],["2007-12-28",22.8254,23.2217,22.7594,23.2052,890900.0],["2007-12-31",23.1309,23.2052,22.5283,22.7429,678000.0],["2008-01-02",22.5613,22.8172,21.4138,21.4881,2576600.0],["2008-01-03",21.5459,21.6697,20.58,20.6791,3180400.0],["2008-01-04",20.3406,20.3984,19.8453,20.0187,4108900.0],["2008-01-07",20.2746,21.389,20.2251,20.8194,3171100.0],["2008-01-08",20.7369,20.9928,19.6472,19.6472,2313900.0],["2008-01-09",19.5894,20.0765,19.2179,19.5812,2951400.0],["2008-01-10",19.3996,20.9928,19.3996,20.7451,2546300.0],["2008-01-11",20.5305,20.7121,19.9031,20.2746,2968300.0],["2008-01-14",20.4727,21.1166,20.2333,21.0671,2064500.0],["2008-01-15",20.8442,21.0506,20.4562,20.6213,2464500.0],["2008-01-16",20.547,21.2817,20.2663,21.1579,2571100.0],["2008-01-17",21.2322,21.777,20.448,20.6378,2610400.0],["2008-01-18",20.7204,21.2405,20.5305,21.1249,2718600.0],["2008-01-22",20.1095,21.6945,19.8949,21.2239,2665800.0],["2008-01-23",20.6626,23.4528,20.6626,23.0648,4076300.0],["2008-01-24",23.2795,23.2795,22.7016,22.9328,2616200.0],["2008-01-25",23.1391,23.7087,22.8089,22.908,3012100.0],["2008-01-28",22.2063,23.1556,22.2063,23.0318,2804400.0],["2008-01-29",23.1391,23.651,23.0731,23.4941,1580400.0],["2008-01-30",25.2607,25.4258,24.2371,24.3526,8367500.0],["2008-01-31",24.1875,26.3009,24.1793,25.6735,5123000.0],["2008-02-01",25.3928,25.9706,25.2607,25.5084,3691900.0],["2008-02-04",25.401,25.6239,24.9222,24.9387,2606100.0],["2008-02-05",24.7648,25.5599,24.4087,24.9884,3298100.0],["2008-02-06",25.0961,25.2783,24.5412,24.6571,2586300.0],["2008-02-07",24.5578,25.4026,24.5246,24.9967,2389600.0],["2008-02-08",24.8891,25.2618,24.4252,24.7483,2207900.0],["2008-02-11",24.7234,25.0961,24.5743,25.005,1372700.0],["2008-02-12",25.1872,25.3943,25.005,25.1293,1981400.0],["2008-02-13",24.7234,25.0464,24.2844,24.5909,2412600.0],["2008-02-14",24.9636,25.063,24.5495,24.7151,1910900.0],["2008-02-15",25.2038,25.2038,24.1188,24.4087,1698300.0],["2008-02-19",24.7151,24.8394,23.978,24.4087,1659400.0],["2008-02-20",24.2182,24.3838,23.4645,24.0442,3912600.0],["2008-02-21",24.185,24.5495,23.6053,23.6467,2084200.0],["2008-02-22",23.862,24.0194,23.1,23.6798,3333000.0],["2008-02-25",23.6136,24.1105,23.4645,24.0111,1517600.0],["2008-02-26",23.978,24.4335,23.6301,24.3093,2426100.0],["2008-02-27",24.1105,24.4335,23.3568,23.7461,4183700.0],["2008-02-28",23.6135,23.6881,23.0917,23.158,2661500.0],["2008-02-29",23.0255,23.3154,22.5948,22.6693,2637100.0],["2008-03-03",22.777,23.4645,22.4043,23.3402,2124900.0],["2008-03-04",22.9509,23.5142,22.6196,23.423,3135300.0],["2008-03-05",23.481,24.3507,23.4479,24.0277,2643700.0],["2008-03-06",23.9863,24.1271,23.3402,23.3816,2644900.0],["2008-03-07",23.2574,23.9945,23.1911,23.6881,2397700.0],["2008-03-10",23.6964,23.9117,22.3132,22.3298,3288200.0],["2008-03-11",23.0089,24.4335,22.9261,24.3921,3738300.0],["2008-03-12",24.3258,24.5743,23.6798,23.7047,2291200.0],["2008-03-13",23.274,24.6572,23.0421,24.2265,2995600.0],["2008-03-14",24.6406,24.8477,24.2182,24.5081,3260100.0],["2008-03-17",23.9366,24.5578,23.7129,24.1022,1927400.0],["2008-03-18",24.5578,25.5268,24.3921,25.4771,2675500.0],["2008-03-19",25.1707,25.4274,23.8869,23.92,3406400.0],["2008-03-20",23.9366,25.6511,23.6053,25.4274,2483300.0],["2008-03-24",25.651,27.995,25.651,26.9348,4131400.0],["2008-03-25",26.8934,27.3738,26.8355,27.026,2287200.0],["2008-03-26",27.0591,27.2413,26.2971,26.4213,2022000.0],["2008-03-27",26.0072,26.3551,25.4771,25.883,1428200.0],["2008-03-28",25.9741,26.1563,25.6345,25.7173,1112400.0],["2008-03-31",25.6345,26.2971,25.3198,26.0321,1897100.0],["2008-04-01",26.3385,27.5809,26.2474,27.4152,2228700.0],["2008-04-02",26.6367,27.1668,26.4793,26.9514,3088400.0],["2008-04-03",26.5207,27.2164,26.5041,27.0094,1445100.0],["2008-04-04",26.9183,27.1668,26.6284,26.7361,2050400.0],["2008-04-07",26.9431,26.9763,26.3551,26.4959,1791000.0],["2008-04-08",26.3634,26.3965,26.032,26.3137,1382500.0],["2008-04-09",26.1149,26.1397,24.5992,24.7234,3143400.0],["2008-04-10",24.624,25.2369,24.5412,24.8973,1706600.0],["2008-04-11",24.5992,24.8145,24.1933,24.4004,2343200.0],["2008-04-14",24.4252,24.8145,23.9614,24.1436,2636900.0],["2008-04-15",24.7234,25.502,24.4335,25.3777,2843000.0],["2008-04-16",25.4771,26.9349,25.4771,26.8355,3177700.0],["2008-04-17",25.9327,26.2557,25.1044,25.6262,3850500.0],["2008-04-18",26.0983,27.1585,26.0072,27.0757,2109700.0],["2008-04-21",26.7775,27.0922,26.5539,26.9431,3021100.0],["2008-04-22",26.8603,26.9928,26.1646,26.5124,1395700.0],["2008-04-23",26.529,26.6532,26.1646,26.4462,1083900.0],["2008-04-24",26.5704,27.4981,26.2474,27.2827,2272400.0],["2008-04-25",27.3324,27.8376,27.1336,27.6554,1942600.0],["2008-04-28",27.6057,28.3429,27.3821,28.111,1722000.0],["2008-04-29",28.1275,28.5251,27.8459,28.5251,1535100.0],["2008-04-30",28.5996,28.6907,27.937,28.1358,2903000.0],["2008-05-01",27.9536,29.2871,27.8045,28.9806,3616200.0],["2008-05-02",29.2871,29.2871,28.2186,28.7322,1609900.0],["2008-05-05",28.7404,28.8647,28.1855,28.4505,1711200.0],["2008-05-06",28.1193,30.0822,28.1193,29.519,3204700.0],["2008-05-07",29.6184,29.6184,27.995,28.0944,2508100.0],["2008-05-08",28.327,28.6925,27.8867,28.3685,1360300.0],["2008-05-09",28.2439,28.2439,27.7123,28.111,1183400.0],["2008-05-12",28.0363,28.6676,27.5544,28.6177,1758400.0],["2008-05-13",28.6842,28.7839,28.1193,28.7341,1330900.0],["2008-05-14",28.8005,29.789,28.6925,29.5232,1478700.0],["2008-05-15",29.4734,29.9386,29.1909,29.9386,1430100.0],["2008-05-16",29.9469,29.9469,28.9417,29.3654,1866700.0],["2008-05-19",29.2657,30.0549,29.0996,29.5066,1543300.0],["2008-05-20",29.2823,29.2823,28.3519,28.6344,1697100.0],["2008-05-21",28.7424,29.598,26.9563,27.2803,4211000.0],["2008-05-22",27.2803,28.4101,27.1308,28.0279,2683300.0],["2008-05-23",27.9117,27.9615,27.164,27.596,1714800.0],["2008-05-27",27.596,28.4848,27.3551,28.4848,2197400.0],["2008-05-28",29.3571,29.9053,28.9334,29.8223,3748100.0],["2008-05-29",29.7143,29.9967,29.3155,29.5481,2883900.0],["2008-05-30",29.3072,29.4401,28.7424,28.9417,3739300.0],["2008-06-02",28.6676,28.6925,27.9116,28.1775,2501300.0],["2008-06-03",28.3104,28.4682,27.6708,28.1027,2853700.0],["2008-06-04",27.8618,29.0996,27.6708,28.9667,3536000.0],["2008-06-05",29.0746,29.814,28.6344,29.814,1992300.0],["2008-06-06",29.4402,29.4402,28.3104,28.4599,2496200.0],["2008-06-09",28.651,28.651,27.8618,28.3935,1839700.0],["2008-06-10",28.1442,28.9168,27.8286,28.842,2705800.0],["2008-06-11",28.7673,28.7673,27.6791,27.7455,2934700.0],["2008-06-12",27.787,28.5845,27.3135,27.7538,2989300.0],["2008-06-13",28.1359,28.6759,27.8535,28.1775,2516000.0],["2008-06-16",28.0778,28.6842,28.003,28.3685,1733300.0],["2008-06-17",28.8753,28.8753,28.0778,28.2439,1582100.0],["2008-06-18",28.1359,28.1359,27.2803,27.5046,3774000.0],["2008-06-19",27.4714,28.9002,27.4714,28.8587,2316200.0],["2008-06-20",28.6011,28.7756,28.0778,28.6842,2016800.0],["2008-06-23",28.8753,28.8753,27.6791,27.9532,2201700.0],["2008-06-24",27.8203,28.3685,27.2554,27.6791,2694800.0],["2008-06-25",27.7538,28.8171,27.7538,28.3602,2055300.0],["2008-06-26",27.9781,28.1526,27.0394,27.2139,2308400.0],["2008-06-27",27.2139,27.5461,26.5327,27.4132,2785100.0],["2008-06-30",27.4132,27.9698,26.7487,27.6458,1849000.0],["2008-07-01",27.3385,27.7621,26.5825,27.5212,2396700.0],["2008-07-02",27.5046,27.6209,26.3333,26.3998,2077500.0],["2008-07-03",26.5659,27.3468,26.5659,26.8068,1642600.0],["2008-07-07",27.0062,27.6375,26.4247,26.8234,2444100.0],["2008-07-08",26.5908,28.0695,26.5327,28.0363,2739800.0],["2008-07-09",28.0363,28.2688,27.5378,27.7289,1909200.0],["2008-07-10",27.6375,27.9116,27.0893,27.5461,1844100.0],["2008-07-11",27.0809,27.488,26.2752,26.9813,2378200.0],["2008-07-14",27.38,27.6292,26.6158,27.0062,2477000.0],["2008-07-15",27.3135,28.1775,26.6905,27.4215,8336100.0],["2008-07-16",27.9283,30.0133,27.7538,30.005,7009800.0],["2008-07-17",29.9053,30.9603,29.1245,30.5201,5210200.0],["2008-07-18",30.9188,31.4006,30.2127,30.5034,3914300.0],["2008-07-21",30.6114,30.6779,29.4734,29.814,2841000.0],["2008-07-22",29.8804,31.7993,29.5066,31.6249,4704500.0],["2008-07-23",31.4006,32.0486,31.0766,31.7744,4950800.0],["2008-07-24",31.5834,31.7744,30.0549,30.329,3503700.0],["2008-07-25",30.6197,30.9437,29.9718,30.1961,3110300.0],["2008-07-28",30.1546,30.3955,29.7558,29.9718,1445600.0],["2008-07-29",30.1379,31.2345,29.9967,31.1929,2350400.0],["2008-07-30",31.4012,31.8843,30.1768,30.8681,2109800.0],["2008-07-31",30.5266,31.2096,30.5266,30.8014,1405000.0],["2008-08-01",31.1513,31.2263,29.8269,30.2767,1373000.0],["2008-08-04",30.335,30.6349,29.6687,30.1684,1263600.0],["2008-08-05",30.6765,32.409,30.1435,32.3923,3470200.0],["2008-08-06",32.2674,32.6006,31.6844,32.359,1798200.0],["2008-08-07",31.9842,32.334,31.4678,31.626,1784900.0],["2008-08-08",31.651,33.3752,31.3845,33.2752,2303100.0],["2008-08-11",33.1087,33.5251,32.459,32.6505,2945800.0],["2008-08-12",32.434,33.2252,31.5677,32.2174,3266300.0],["2008-08-13",31.8259,32.4173,31.3428,31.9925,2200700.0],["2008-08-14",31.9259,32.5173,31.801,32.3507,2261600.0],["2008-08-15",32.3424,33.1336,32.3424,32.8671,1827400.0],["2008-08-18",33.0087,33.092,31.726,32.1758,2794500.0],["2008-08-19",31.9842,31.9842,30.4433,30.7182,2757600.0],["2008-08-20",30.7431,30.7431,29.2689,29.9685,3149900.0],["2008-08-21",29.5687,29.8769,28.7358,29.3105,3851800.0],["2008-08-22",29.5521,30.7515,29.4438,30.7098,2060200.0],["2008-08-25",30.2517,30.5766,29.4188,29.652,1536700.0],["2008-08-26",29.1606,29.6853,29.1439,29.5854,2314800.0],["2008-08-27",29.4021,29.7853,29.1439,29.2855,1571900.0],["2008-08-28",29.4938,30.4933,29.4021,30.3267,2049700.0],["2008-08-29",30.0768,30.7182,29.9019,30.36,1648000.0],["2008-09-02",31.0097,32.1924,30.435,30.5682,2040400.0],["2008-09-03",30.435,31.4928,30.4017,30.968,2744500.0],["2008-09-04",30.6182,31.2929,30.2184,30.943,2850600.0],["2008-09-05",30.6016,31.0264,30.1268,30.8931,2953200.0],["2008-09-08",31.9759,32.7255,30.5099,31.2179,2364200.0],["2008-09-09",31.1679,31.3845,30.2767,30.5099,2915000.0],["2008-09-10",30.6932,31.018,29.6604,30.7182,3202000.0],["2008-09-11",30.4516,31.5927,30.0185,31.4261,2116400.0],["2008-09-12",31.0763,31.6927,30.6099,31.6011,1462300.0],["2008-09-15",30.0685,33.0254,30.0685,32.1674,3877700.0],["2008-09-16",31.7177,32.1258,30.9681,31.5428,3350200.0],["2008-09-17",31.0763,31.9259,29.069,29.5854,3358400.0],["2008-09-18",29.9602,30.3267,28.4026,30.3267,3917000.0],["2008-09-19",31.4511,32.8005,29.9019,30.2601,3815100.0],["2008-09-22",30.0518,30.1518,28.8191,29.0107,2270000.0],["2008-09-23",28.9524,29.5437,28.1111,28.4443,2038100.0],["2008-09-24",29.0856,29.094,27.4031,28.0695,2409800.0],["2008-09-25",27.9778,28.2944,27.4281,27.9279,1866000.0],["2008-09-26",27.4947,28.2777,26.87,28.2111,3246000.0],["2008-09-29",27.678,28.1944,25.5124,26.0288,3750300.0],["2008-09-30",26.6035,27.8612,25.6457,27.7946,3779000.0],["2008-10-01",27.5864,28.0611,27.2116,27.7779,2289700.0],["2008-10-02",26.7451,26.8867,23.655,24.1464,4919600.0],["2008-10-03",24.3713,25.0876,23.6716,24.0048,3192500.0],["2008-10-06",23.3635,23.6133,21.581,23.4801,6965400.0],["2008-10-07",22.4306,24.4213,22.1391,22.239,3111300.0],["2008-10-08",21.3145,24.1464,20.7481,23.3052,5114800.0],["2008-10-09",23.7383,24.1547,21.4061,21.6726,3488900.0],["2008-10-10",20.5649,23.73,19.5487,23.0719,3709400.0],["2008-10-13",23.7633,24.1714,23.1469,23.9465,2147700.0],["2008-10-14",25.8039,28.0195,25.4541,26.262,8043800.0],["2008-10-15",26.2537,26.2537,24.7544,24.9793,4204600.0],["2008-10-16",24.8877,26.4786,23.5717,25.3542,4076200.0],["2008-10-17",24.2214,26.5286,23.5967,23.8216,3584000.0],["2008-10-20",24.1631,25.2125,23.7966,24.871,1657200.0],["2008-10-21",23.8382,24.6378,23.2552,23.5134,2831500.0],["2008-10-22",23.1636,23.5717,21.3978,21.9642,2296100.0],["2008-10-23",21.7559,22.2557,20.3066,21.2812,2462800.0],["2008-10-24",19.7819,21.0146,19.4154,20.6065,2454500.0],["2008-10-27",20.1567,21.0813,19.582,20.3233,1809700.0],["2008-10-28",20.7897,21.6393,19.2572,21.6143,2393300.0],["2008-10-29",21.7143,23.7966,21.2728,22.6638,2803400.0],["2008-10-30",23.3052,23.5717,22.5889,23.2552,2057700.0],["2008-10-31",23.3385,24.1881,22.8637,23.68,2058000.0],["2008-11-03",23.5717,24.1964,22.8054,23.8632,2520100.0],["2008-11-04",23.9632,24.4296,23.4301,24.3297,1649300.0],["2008-11-05",24.0631,24.2547,22.3223,22.4806,1485800.0],["2008-11-06",22.1974,22.2557,21.1895,21.3645,1733000.0],["2008-11-07",21.5977,22.1474,21.0646,22.1307,1301800.0],["2008-11-10",22.5722,22.5972,21.7476,22.0058,1066200.0],["2008-11-11",21.6643,21.9642,20.4982,21.1062,1752600.0],["2008-11-12",21.6916,22.0595,20.4707,20.5376,2428000.0],["2008-11-13",20.6965,22.5362,19.9439,22.5362,3215400.0],["2008-11-14",22.1264,22.4191,20.5711,20.663,2681100.0],["2008-11-17",20.3704,20.5292,19.6094,19.9857,2593900.0],["2008-11-18",20.1279,20.5711,19.6011,20.2199,2333600.0],["2008-11-19",20.2031,20.638,18.4972,18.5056,2439800.0],["2008-11-20",18.7816,19.8268,17.4938,18.5976,4466100.0],["2008-11-21",18.7732,19.9104,18.1042,19.8937,2283000.0],["2008-11-24",20.153,21.3237,19.8352,20.9725,2893400.0],["2008-11-25",21.1564,21.3655,19.8185,20.9892,4996200.0],["2008-11-26",20.5042,21.608,20.3871,21.5327,2058400.0],["2008-11-28",21.6582,22.5864,21.1564,22.5864,892800.0],["2008-12-01",22.0094,22.2519,20.4456,20.4456,1700600.0],["2008-12-02",20.8387,21.24,20.2115,21.0477,1974300.0],["2008-12-03",20.7216,21.9341,20.4038,21.817,2007800.0],["2008-12-04",21.3989,22.7118,21.1481,21.7836,1447600.0],["2008-12-05",21.3404,22.1348,19.9272,22.1014,2431300.0],["2008-12-08",22.6282,24.1417,22.5529,23.7153,2831700.0],["2008-12-09",23.3975,23.3975,20.4289,20.8386,3755700.0],["2008-12-10",20.9641,21.8505,20.27,21.424,1493800.0],["2008-12-11",21.1062,21.5076,19.1495,19.2582,2571100.0],["2008-12-12",18.6979,20.0777,18.6812,19.9857,3038100.0],["2008-12-15",19.9857,20.5794,19.3753,19.6763,2034100.0],["2008-12-16",19.9188,20.5209,19.693,20.4791,3026600.0],["2008-12-17",20.3453,21.4658,20.178,21.2735,3494400.0],["2008-12-18",20.6547,20.9223,20.1195,20.3536,1874100.0],["2008-12-19",20.4038,21.0226,20.4038,20.663,4373400.0],["2008-12-22",20.7132,20.7969,20.1864,20.73,1684200.0],["2008-12-23",20.8637,20.8637,20.1028,20.5627,1071500.0],["2008-12-24",20.6296,20.8888,20.4623,20.8052,477500.0],["2008-12-26",20.8136,20.939,20.3704,20.9056,440200.0],["2008-12-29",20.8052,21.3153,20.3286,20.6296,1220900.0],["2008-12-30",20.4791,21.2484,20.2617,21.2233,1498400.0],["2008-12-31",21.1982,22.0595,20.7801,21.9676,2172300.0],["2009-01-02",21.9843,22.4191,21.5578,22.3439,1825400.0],["2009-01-05",21.5494,22.2853,21.4993,21.7334,1596900.0],["2009-01-06",21.9926,22.3773,21.6832,22.2351,2594100.0],["2009-01-07",22.0595,22.1682,21.2484,21.4825,2692600.0],["2009-01-08",21.5745,21.8588,21.332,21.5745,2038000.0],["2009-01-09",22.2101,22.2101,20.3202,20.4038,2694900.0],["2009-01-12",20.3286,20.6212,19.2331,19.4171,2741300.0],["2009-01-13",19.3167,19.6596,18.5809,18.9655,3407000.0],["2009-01-14",18.514,18.6478,18.054,18.514,4428500.0],["2009-01-15",18.5558,19.4003,18.3133,19.1829,3112700.0],["2009-01-16",18.9404,19.1328,17.5607,18.2046,6048000.0],["2009-01-20",18.0624,18.2965,16.7244,16.7495,2472600.0],["2009-01-21",17.0171,17.36,16.6241,17.3014,3139700.0],["2009-01-22",16.7077,17.5188,16.5906,17.2094,2921900.0],["2009-01-23",16.8332,17.2262,16.6826,16.9502,2276600.0],["2009-01-26",16.6826,17.5356,16.6826,16.9168,2349800.0],["2009-01-27",16.9168,17.8617,16.6241,17.845,4953400.0],["2009-01-28",17.845,19.1578,17.7279,18.9655,4819100.0],["2009-01-29",18.8234,19.2331,18.5056,18.8234,3523700.0],["2009-01-30",18.7983,19.601,18.4805,18.6227,3834100.0],["2009-02-02",19.0742,19.0742,18.1293,18.3718,2294700.0],["2009-02-03",18.5809,19.6512,18.3551,19.5509,2970200.0],["2009-02-04",19.1746,20.0192,19.1746,19.4672,4249600.0],["2009-02-05",19.2749,20.7383,19.0993,20.4122,3242400.0],["2009-02-06",20.362,21.7167,20.362,21.6247,3693300.0],["2009-02-09",21.1146,21.7083,21.1146,21.5829,2865300.0],["2009-02-10",21.6249,21.9608,20.2056,20.4827,3606000.0],["2009-02-11",21.0454,21.0454,19.0887,19.6178,4045700.0],["2009-02-12",19.3406,19.3826,18.568,19.3826,2729000.0],["2009-02-13",19.3238,19.4834,18.568,18.7612,3885300.0],["2009-02-17",18.4756,18.5596,17.7618,18.3413,3361500.0],["2009-02-18",18.0641,18.3833,17.5602,18.3329,2971500.0],["2009-02-19",17.7618,18.9207,17.7618,18.0725,2173500.0],["2009-02-20",17.9633,18.4252,17.8122,18.0725,2722100.0],["2009-02-23",18.3077,18.4,17.577,17.661,2142900.0],["2009-02-24",17.829,18.5932,17.5602,18.5008,2406700.0],["2009-02-25",18.3916,18.4252,17.5518,17.871,3771700.0],["2009-02-26",18.0389,18.1397,16.9304,17.3083,3682500.0],["2009-02-27",17.6778,17.6778,16.5609,17.1151,4758300.0],["2009-03-02",16.8464,17.1236,15.8135,15.889,3996200.0],["2009-03-03",16.0402,16.3761,15.8722,15.9562,3363100.0],["2009-03-04",16.0654,16.8884,16.015,16.7456,2651800.0],["2009-03-05",16.5441,16.5441,15.8219,16.1074,2598200.0],["2009-03-06",16.1074,16.5357,15.234,15.6455,2907200.0],["2009-03-09",15.5111,16.3761,15.5027,15.6119,1668300.0],["2009-03-10",15.9478,16.4937,15.8302,16.3089,2989200.0],["2009-03-11",16.1914,17.6778,16.1914,17.3083,4244500.0],["2009-03-12",17.1655,17.8626,16.6701,17.7954,4160600.0],["2009-03-13",17.9549,18.7696,17.4931,18.2573,3175900.0],["2009-03-16",17.6526,19.3826,17.6526,18.8199,2839100.0],["2009-03-17",18.9795,19.7353,18.568,19.5674,2738200.0],["2009-03-18",19.4078,20.0209,18.7947,19.6765,2484400.0],["2009-03-19",19.8781,20.1132,19.3826,19.4246,3016000.0],["2009-03-20",19.1139,19.643,18.2153,18.4252,3436900.0],["2009-03-23",18.7276,19.7773,18.4588,19.7521,3705000.0],["2009-03-24",18.9291,19.9033,18.3916,19.4246,4023000.0],["2009-03-25",19.5254,20.3568,18.8535,19.559,2969000.0],["2009-03-26",19.7353,21.5829,19.5338,21.4569,4421700.0],["2009-03-27",21.4317,21.4989,20.5415,20.8019,2377200.0],["2009-03-30",20.1636,20.2392,19.2566,19.9789,3065500.0],["2009-03-31",20.0041,20.7347,19.4246,20.2476,3570900.0],["2009-04-01",19.9873,20.4744,19.5422,20.0461,4510700.0],["2009-04-02",20.6927,21.9944,20.4072,21.7425,4459000.0],["2009-04-03",21.7425,22.2631,21.4569,22.2379,2362300.0],["2009-04-06",22.2463,22.2463,21.3142,21.8012,1605100.0],["2009-04-07",21.4653,21.6165,20.3064,20.6759,2060600.0],["2009-04-08",20.7935,21.2554,20.5331,21.2386,2321400.0],["2009-04-09",21.7425,22.809,21.4653,22.641,2928200.0],["2009-04-13",22.2547,22.599,21.776,22.4143,2525700.0],["2009-04-14",22.809,23.8923,21.944,22.9686,5729200.0],["2009-04-15",22.3303,23.0609,22.2379,22.7502,2552800.0],["2009-04-16",22.9686,23.3129,22.2295,23.2541,2827800.0],["2009-04-17",23.2541,23.3045,22.6998,23.1449,2055900.0],["2009-04-20",22.9854,22.9854,21.6585,21.9104,2062300.0],["2009-04-21",21.986,22.851,21.5997,22.7838,2406800.0],["2009-04-22",22.5907,24.0519,22.3387,23.4473,2839100.0],["2009-04-23",23.3213,23.4556,22.7082,23.2793,2541400.0],["2009-04-24",23.3717,23.758,23.0693,23.506,2225100.0],["2009-04-27",22.977,23.1365,22.4647,22.5823,2052000.0],["2009-04-28",22.4647,22.9014,21.9944,22.5487,1836300.0],["2009-04-29",22.6578,23.5984,22.5571,23.1785,1632700.0],["2009-04-30",23.3045,24.2703,23.2205,23.6152,1984600.0],["2009-05-01",23.4808,23.4808,22.6662,23.0609,1749100.0],["2009-05-04",23.0274,24.3123,23.0274,24.2451,2074100.0],["2009-05-05",24.3458,24.3458,23.1533,23.4808,1860800.0],["2009-05-06",23.7916,24.5978,23.1533,24.5894,2380100.0],["2009-05-07",24.6902,25.8659,23.6824,23.9175,3320800.0],["2009-05-08",24.2619,24.539,23.6236,23.758,1688500.0],["2009-05-11",23.3801,23.632,22.5655,23.2625,1658700.0],["2009-05-12",23.0526,23.2625,21.902,22.6494,2143200.0],["2009-05-13",22.4471,22.5736,21.3003,21.6376,2001100.0],["2009-05-14",21.7134,22.8097,21.6881,22.5398,2492100.0],["2009-05-15",22.3627,23.3409,22.076,22.6832,2166100.0],["2009-05-18",22.7338,23.4421,22.6579,23.4084,1533600.0],["2009-05-19",23.4842,24.4793,23.2987,23.6698,2108100.0],["2009-05-20",23.6782,24.6226,23.3072,23.4252,2118100.0],["2009-05-21",23.3072,23.324,22.3121,22.4977,1934300.0],["2009-05-22",22.5989,22.8603,22.1941,22.2784,1346600.0],["2009-05-26",22.0086,24.0239,21.8568,24.0239,2531100.0],["2009-05-27",24.0324,24.6226,23.7709,23.8974,2563700.0],["2009-05-28",24.1082,24.6058,23.5939,24.5299,2312500.0],["2009-05-29",24.6142,25.9296,24.5214,25.9296,3276900.0],["2009-06-01",25.4659,27.2535,25.3984,26.9584,4185200.0],["2009-06-02",26.8741,27.0343,26.1742,26.4525,2589800.0],["2009-06-03",27.0849,27.3126,26.3428,26.7391,3586100.0],["2009-06-04",26.7139,26.9921,26.4187,26.9331,2145600.0],["2009-06-05",27.2029,27.2451,26.638,26.9668,2468700.0],["2009-06-08",26.9078,27.2114,26.697,27.0427,3237500.0],["2009-06-09",27.0933,27.9028,26.8488,27.7595,2605000.0],["2009-06-10",27.9956,27.9956,27.1102,27.6836,2210700.0],["2009-06-11",27.633,27.8016,27.1355,27.4222,1821900.0],["2009-06-12",27.2451,27.38,26.4693,27.0427,1708600.0],["2009-06-15",26.6548,26.9668,25.9043,26.2754,1774600.0],["2009-06-16",26.4946,26.9584,25.761,25.9381,1970600.0],["2009-06-17",25.7694,26.6548,25.3057,26.2838,2306000.0],["2009-06-18",26.3934,26.9837,25.9549,26.5789,2374400.0],["2009-06-19",26.7729,26.8403,26.2501,26.4862,2080700.0],["2009-06-22",25.7694,25.7947,24.3359,25.2298,1944000.0],["2009-06-23",25.3141,25.7188,24.7491,24.9515,2044600.0],["2009-06-24",25.0864,25.9802,25.078,25.3647,1984700.0],["2009-06-25",25.196,26.1742,25.0611,26.0899,1567500.0],["2009-06-26",25.82,26.0814,25.449,25.9465,1613300.0],["2009-06-29",26.0393,26.0393,25.0189,25.6682,1579600.0],["2009-06-30",25.6935,25.9718,25.2635,25.761,1779900.0],["2009-07-01",26.0224,26.4946,25.7526,25.8538,1795200.0],["2009-07-02",25.6682,25.761,24.9852,25.0274,1393100.0],["2009-07-06",24.7238,25.0611,24.3191,25.0274,1764000.0],["2009-07-07",24.9684,24.9684,24.2432,24.2516,1842200.0],["2009-07-08",24.4456,24.5805,23.6613,24.2094,2213600.0],["2009-07-09",24.1926,24.4287,23.7709,23.9818,1492400.0],["2009-07-10",23.9227,24.5299,23.7878,24.454,1858100.0],["2009-07-13",24.4202,24.6226,23.4421,24.5214,2745600.0],["2009-07-14",24.6226,25.0189,24.3528,24.9768,2309300.0],["2009-07-15",23.265,23.8131,22.3796,22.5314,9468500.0],["2009-07-16",22.4892,23.2228,22.3965,23.1301,3280100.0],["2009-07-17",23.1722,23.2819,22.7338,22.8434,1818500.0],["2009-07-20",22.9699,23.012,22.3712,22.7506,3458100.0],["2009-07-21",22.7506,22.9783,22.1182,22.523,2031700.0],["2009-07-22",22.1941,22.7844,22.1772,22.5651,3377700.0],["2009-07-23",22.4639,23.9818,22.1857,23.9733,4094700.0],["2009-07-24",23.8384,24.4118,23.7794,24.201,3357400.0],["2009-07-27",24.0745,24.3022,23.5939,23.9312,1835500.0],["2009-07-28",23.7541,24.0914,23.2481,23.3746,2590900.0],["2009-07-29",23.0953,23.3323,22.782,23.1884,1812300.0],["2009-07-30",23.1206,24.1027,23.1206,23.5185,1822700.0],["2009-07-31",23.5947,23.8487,23.3916,23.6625,1426400.0],["2009-08-03",23.3662,24.6445,23.3662,24.5599,2799500.0],["2009-08-04",24.4752,24.89,24.1196,24.8138,2069700.0],["2009-08-05",24.7715,24.7715,24.0096,24.3567,1562300.0],["2009-08-06",24.4667,24.5514,23.9418,24.1535,1529900.0],["2009-08-07",24.5937,25.6774,24.4752,25.5419,2208200.0],["2009-08-10",25.3895,25.7028,25.1525,25.6097,1752600.0],["2009-08-11",25.4488,25.9906,25.1779,25.8044,2291100.0],["2009-08-12",25.8552,26.8542,25.6604,26.0753,3173800.0],["2009-08-13",26.0922,26.3462,25.6689,25.8382,1759400.0],["2009-08-14",25.7536,26.0753,24.8646,25.017,1873000.0],["2009-08-17",24.8646,25.0678,23.6625,23.6879,3198800.0],["2009-08-18",23.8826,24.6107,23.7641,24.5429,3008000.0],["2009-08-19",24.3059,24.7546,24.0858,24.7292,1835300.0],["2009-08-20",24.6699,24.9154,24.3821,24.7292,1493800.0],["2009-08-21",24.9916,25.4911,24.6869,25.398,1605400.0],["2009-08-24",25.4065,25.6689,24.9832,25.0848,1678800.0],["2009-08-25",25.2541,25.7112,25.1356,25.4234,1330800.0],["2009-08-26",25.4573,25.4573,24.5091,24.5429,2268700.0],["2009-08-27",24.4583,24.5514,23.781,24.3144,2736500.0],["2009-08-28",24.4837,24.6022,23.7556,23.9673,1749400.0],["2009-08-31",23.8911,24.018,23.5439,23.7302,1525600.0],["2009-09-01",23.6709,24.4413,23.3831,23.5439,2088300.0],["2009-09-02",23.527,23.9334,23.2222,23.8233,1520900.0],["2009-09-03",23.8487,24.4329,23.4508,24.4075,1278100.0],["2009-09-04",24.3398,24.7123,24.1535,24.6022,889800.0],["2009-09-08",24.7292,25.0255,24.5768,24.9493,1461400.0],["2009-09-09",24.8477,25.3895,24.7546,25.1864,2629700.0],["2009-09-10",25.271,25.9737,25.2202,25.9483,2346400.0],["2009-09-11",26.4986,27.4637,26.4816,27.0912,3649500.0],["2009-09-14",26.8372,27.3283,26.5748,27.2351,2186300.0],["2009-09-15",27.2351,27.6754,26.8288,27.142,1893900.0],["2009-09-16",27.3028,27.4552,26.778,27.3028,1914100.0],["2009-09-17",27.0912,27.6923,26.5578,27.269,2832000.0],["2009-09-18",27.5399,27.7346,27.1251,27.3706,2790400.0],["2009-09-21",27.1589,27.2436,26.634,27.0489,2388200.0],["2009-09-22",27.2605,28.0055,27.0489,27.8531,2484800.0],["2009-09-23",28.0648,28.2849,27.4637,27.6161,3149600.0],["2009-09-24",27.5568,27.887,26.8372,26.9812,2820300.0],["2009-09-25",27.1081,27.2267,26.6933,26.8118,2616600.0],["2009-09-28",27.0065,27.3875,26.7018,27.2182,2921100.0],["2009-09-29",27.3029,27.4214,26.778,26.8288,2504100.0],["2009-09-30",26.9219,27.5484,26.2023,27.2013,2674700.0],["2009-10-01",27.2859,27.5907,26.8626,26.9219,2970900.0],["2009-10-02",26.8288,27.269,26.5917,26.9812,2607300.0],["2009-10-05",27.0658,27.5145,26.7949,27.4637,2549800.0],["2009-10-06",27.7177,28.2003,27.2859,27.6415,2825700.0],["2009-10-07",27.5145,27.8616,27.2605,27.5653,1933400.0],["2009-10-08",27.5907,28.522,27.5568,28.3696,2740000.0],["2009-10-09",28.395,28.6913,28.1664,28.5981,1767400.0],["2009-10-12",28.632,28.9876,28.3611,28.9622,1679400.0],["2009-10-13",28.9707,29.0892,28.4288,28.5135,1473500.0],["2009-10-14",28.7844,29.4447,28.632,29.3347,2235800.0],["2009-10-15",29.2754,29.3431,28.7844,29.0384,2094500.0],["2009-10-16",29.4363,29.4363,28.4796,28.7082,2285600.0],["2009-10-19",28.9029,28.9029,28.5135,28.7251,2250400.0],["2009-10-20",28.4712,28.8098,28.1071,28.759,2748800.0],["2009-10-21",28.7082,28.886,27.7431,27.7769,2900900.0],["2009-10-22",27.777,28.505,27.4552,28.3272,2091500.0],["2009-10-23",28.268,28.3188,27.5484,27.6584,1868800.0],["2009-10-26",27.6584,28.1071,27.0404,27.1505,1552900.0],["2009-10-27",27.2351,27.5653,26.6171,26.7864,1435700.0],["2009-10-28",26.8372,27.0489,26.0076,26.0837,1768900.0],["2009-10-29",26.3462,26.4817,25.9822,26.3547,2668300.0],["2009-10-30",26.2446,26.397,25.4488,25.4488,2326100.0],["2009-11-02",25.4911,25.7028,25.1694,25.4996,2555400.0],["2009-11-03",26.1853,27.0235,26.1599,26.9388,2875900.0],["2009-11-04",27.5484,27.7685,26.6848,26.6848,2813400.0],["2009-11-05",27.0912,27.7008,26.8711,27.3706,3670900.0],["2009-11-06",27.2521,27.3452,26.6002,26.7102,2839400.0],["2009-11-09",26.9557,27.8108,26.9134,27.6415,2444900.0],["2009-11-10",27.4976,27.6754,27.2182,27.506,1285100.0],["2009-11-11",27.6838,28.2341,27.5399,28.1833,1817200.0],["2009-11-12",28.1578,28.1578,27.13,27.198,1403000.0],["2009-11-13",27.181,27.6397,26.9772,27.4953,1227900.0],["2009-11-16",27.6397,28.5146,27.6397,28.4636,1609300.0],["2009-11-17",28.3107,28.659,28.1493,28.4721,900700.0],["2009-11-18",28.3447,28.4127,27.9455,28.0049,1300600.0],["2009-11-19",27.886,27.92,27.0451,27.3679,1133400.0],["2009-11-20",27.0706,27.4019,26.8922,27.1895,924400.0],["2009-11-23",27.5208,27.886,27.4103,27.5463,1524800.0],["2009-11-24",27.4698,27.6142,27.0876,27.4188,840800.0],["2009-11-25",27.4528,27.6737,27.3339,27.5802,727400.0],["2009-11-27",26.9262,27.3509,26.6714,27.0791,394500.0],["2009-11-30",26.9687,27.0961,26.544,27.0621,1005400.0],["2009-12-01",27.2405,27.7331,27.215,27.5293,1074700.0],["2009-12-02",27.6312,28.2937,27.6227,28.2852,1540700.0],["2009-12-03",28.2343,28.625,28.1663,28.2258,1337800.0],["2009-12-04",28.642,29.3385,28.1069,28.7099,1846500.0],["2009-12-07",28.4721,28.6675,27.8266,27.937,1397500.0],["2009-12-08",27.7756,28.3532,27.4443,28.2852,1601400.0],["2009-12-09",28.2768,29.0242,27.8605,28.8628,2041500.0],["2009-12-10",28.8798,29.1177,28.3787,28.4042,1097100.0],["2009-12-11",28.5401,28.8034,28.4127,28.608,863400.0],["2009-12-14",28.8289,29.0412,28.4806,28.9987,1029000.0],["2009-12-15",28.8543,29.0157,28.5316,28.659,841900.0],["2009-12-16",28.7015,29.0497,28.659,28.8204,800600.0],["2009-12-17",28.5486,28.9053,27.9964,28.608,1455900.0],["2009-12-18",28.9138,29.2451,28.1239,28.1323,1888900.0],["2009-12-21",28.3192,28.71,28.2598,28.4042,1076400.0],["2009-12-22",28.3957,28.4381,28.1238,28.2428,806500.0],["2009-12-23",28.2428,28.6335,28.0219,28.2343,1227200.0],["2009-12-24",28.3107,28.4976,28.0644,28.1154,331700.0],["2009-12-28",28.2852,28.3022,27.8181,28.0984,511900.0],["2009-12-29",28.1238,28.4296,28.1238,28.2428,822400.0],["2009-12-30",28.1578,28.3447,27.7331,28.1408,748200.0],["2009-12-31",27.92,27.92,27.3424,27.4104,1213800.0],["2010-01-04",27.6567,28.1239,27.3849,28.0814,1876000.0],["2010-01-05",28.0729,28.1578,27.5717,28.1578,2186900.0],["2010-01-06",28.0049,28.2852,27.903,27.9879,1147200.0],["2010-01-07",27.9285,28.2513,27.7076,28.0984,1272400.0],["2010-01-08",28.1323,28.9987,28.1323,28.9138,2068200.0],["2010-01-11",28.9138,29.6443,28.8628,29.3385,1897100.0],["2010-01-12",29.2196,29.2706,28.4636,28.6335,1326500.0],["2010-01-13",29.0582,29.0582,28.4891,28.7609,1371400.0],["2010-01-14",28.5995,29.5763,28.5995,29.4744,1723400.0],["2010-01-15",29.279,29.5848,28.6165,28.8968,1241200.0],["2010-01-19",28.9563,29.1262,28.676,28.7949,1381200.0],["2010-01-20",28.6165,28.8119,27.9625,28.7269,1200400.0],["2010-01-21",28.659,28.9733,27.7671,27.9625,1668800.0],["2010-01-22",27.9879,28.0984,27.2829,27.3764,1032600.0],["2010-01-25",27.4868,27.7331,27.3339,27.5208,687700.0],["2010-01-26",27.3849,27.8266,27.164,27.5123,688400.0],["2010-01-27",27.3764,28.0219,27.2999,27.886,1073100.0],["2010-01-28",27.8775,27.8775,25.4992,26.2976,4540300.0],["2010-01-29",26.3996,26.5864,25.8899,26.0428,2246000.0],["2010-02-01",26.1872,26.4081,25.8729,26.2212,1397100.0],["2010-02-02",26.2127,26.2806,25.754,26.0428,1413600.0],["2010-02-03",25.822,26.5015,25.6521,26.476,1101000.0],["2010-02-04",26.2467,26.4165,25.703,25.7285,1618100.0],["2010-02-05",25.8305,26.0853,25.015,25.8984,2318200.0],["2010-02-08",25.8899,26.1447,25.4907,25.8474,880400.0],["2010-02-09",26.1532,26.4166,25.8135,26.0598,1107300.0],["2010-02-10",26.0001,26.8187,25.8381,26.8187,2193800.0],["2010-02-11",26.8358,27.1257,26.58,26.9211,2739500.0],["2010-02-12",26.6823,27.0234,26.435,27.0149,1325700.0],["2010-02-16",27.1854,27.3645,26.9466,27.3645,708400.0],["2010-02-17",27.535,27.8506,27.5095,27.8506,1508300.0],["2010-02-18",27.8676,27.8676,27.373,27.5862,1103100.0],["2010-02-19",27.4583,28.1234,27.4583,28.0978,1413000.0],["2010-02-22",28.3025,28.8056,28.2684,28.4816,1626800.0],["2010-02-23",28.4816,28.7715,28.0978,28.5242,2247400.0],["2010-02-24",28.7204,29.2917,28.4816,29.1723,1579100.0],["2010-02-25",28.8482,29.6839,28.5157,29.6072,2026400.0],["2010-02-26",29.6328,30.2723,29.6157,30.2553,1858700.0],["2010-03-01",30.2382,30.5452,29.6925,29.7863,2163700.0],["2010-03-02",29.8119,30.1359,29.7437,29.9313,1786200.0],["2010-03-03",29.0444,29.7181,29.0444,29.5049,2381000.0],["2010-03-04",29.4366,29.5646,28.9591,29.249,1761000.0],["2010-03-05",29.3429,29.9483,29.3173,29.8289,1023300.0],["2010-03-08",29.863,30.315,29.6669,30.0762,1399900.0],["2010-03-09",30.025,30.8778,29.9909,30.8266,2095400.0],["2010-03-10",30.8778,31.3042,30.3832,30.5111,1904300.0],["2010-03-11",30.3917,30.5452,30.025,30.3747,1779900.0],["2010-03-12",30.3832,30.4941,29.9398,30.1956,1407800.0],["2010-03-15",30.2382,30.477,30.0592,30.4344,824100.0],["2010-03-16",30.4855,31.1677,30.4429,31.1592,1193900.0],["2010-03-17",31.1848,31.4918,30.6134,30.7158,1388700.0],["2010-03-18",30.639,31.0569,30.4685,30.9972,1304700.0],["2010-03-19",31.1166,31.3127,30.5537,30.622,2153900.0],["2010-03-22",30.5708,30.9545,30.2894,30.9204,1478000.0],["2010-03-23",31.0569,31.1763,30.7158,31.1592,1295800.0],["2010-03-24",31.1421,31.2871,30.8778,31.0227,1623300.0],["2010-03-25",31.3638,31.5003,30.4685,30.4941,1408600.0],["2010-03-26",30.6731,30.8778,30.1444,30.3917,1544900.0],["2010-03-29",30.4429,30.7755,30.2979,30.3917,1760600.0],["2010-03-30",30.5452,30.5964,30.1103,30.4344,2066300.0],["2010-03-31",30.4173,30.8437,30.2553,30.5964,1448200.0],["2010-04-01",30.8181,31.1507,30.0336,30.3661,1237100.0],["2010-04-05",30.4855,30.6134,30.2894,30.4173,1222000.0],["2010-04-06",30.2809,30.6902,30.2126,30.5964,1279400.0],["2010-04-07",30.4514,30.6134,29.7351,29.9057,2158900.0],["2010-04-08",29.7351,30.784,29.4708,30.6817,1810100.0],["2010-04-09",30.784,30.8096,30.4941,30.784,887900.0],["2010-04-12",30.784,30.8863,30.639,30.7328,911900.0],["2010-04-13",30.639,30.8949,30.3235,30.8949,1062100.0],["2010-04-14",30.9204,31.6111,30.6817,31.5941,1866400.0],["2010-04-15",32.4639,33.8112,32.0546,32.1398,5231700.0],["2010-04-16",32.1569,32.3189,31.2274,31.5088,1862700.0],["2010-04-19",31.4321,31.9352,31.3042,31.5856,1784200.0],["2010-04-20",31.6538,31.8584,30.9204,31.2018,1130800.0],["2010-04-21",31.108,31.4577,30.9375,31.2701,1301900.0],["2010-04-22",31.108,31.5344,30.7584,31.5088,1125800.0],["2010-04-23",31.5515,31.9864,31.3042,31.9437,1237600.0],["2010-04-26",31.7561,32.2422,31.7561,31.884,912600.0],["2010-04-27",31.9011,32.3445,31.2189,31.2786,1120700.0],["2010-04-28",31.4832,31.7817,31.27,31.4235,1162900.0],["2010-04-29",31.6794,32.3445,31.6794,32.1143,1337200.0],["2010-04-30",32.0205,32.3189,31.3639,31.3809,1143800.0],["2010-05-03",31.6538,32.1654,31.5173,32.1484,819700.0],["2010-05-04",31.7476,31.7476,30.4941,30.8693,1343300.0],["2010-05-05",30.7669,31.4235,30.5878,30.8266,1556100.0],["2010-05-06",30.6902,30.9716,26.8699,29.7436,2293300.0],["2010-05-07",29.539,29.9739,28.7374,29.0273,1603300.0],["2010-05-10",30.1274,30.5879,29.4281,29.9398,1579700.0],["2010-05-11",30.5367,31.3127,29.9568,30.8437,2535900.0],["2010-05-12",30.9806,31.3057,30.4501,30.4587,8547100.0],["2010-05-13",30.2704,30.6982,29.7828,30.2191,6074300.0],["2010-05-14",30.0908,30.3389,29.7143,30.0052,4833600.0],["2010-05-17",30.125,30.7581,29.7571,30.6383,2380100.0],["2010-05-18",30.8266,31.126,30.1763,30.3303,2439800.0],["2010-05-19",30.433,30.664,29.7314,30.1849,2435600.0],["2010-05-20",29.586,29.6715,28.371,28.3967,2481800.0],["2010-05-21",27.6524,29.1154,27.4214,28.816,3758100.0],["2010-05-24",28.6876,29.4491,28.5507,28.8331,1850500.0],["2010-05-25",28.1999,28.7817,27.7636,28.6876,2432700.0],["2010-05-26",28.7817,29.509,28.7817,28.9272,2823100.0],["2010-05-27",29.201,29.7828,29.124,29.7486,1640600.0],["2010-05-28",30.0908,30.2362,29.3721,29.5432,2300500.0],["2010-06-01",29.2266,29.3036,28.6277,28.6534,1987600.0],["2010-06-02",28.739,29.3892,28.6705,29.3892,1676000.0],["2010-06-03",29.5175,29.6202,29.1582,29.5175,2361500.0],["2010-06-04",28.8331,28.8673,28.3625,28.4737,2459900.0],["2010-06-07",28.4395,28.508,27.7037,27.7893,3502800.0],["2010-06-08",27.8235,28.0887,27.0278,27.7893,3608300.0],["2010-06-09",27.9347,28.4309,27.447,27.5497,1755500.0],["2010-06-10",27.9775,28.8245,27.9775,28.7988,1829500.0],["2010-06-11",28.5678,29.0897,28.4395,28.8673,1094900.0],["2010-06-14",29.894,30.2704,29.5518,29.8598,3155500.0],["2010-06-15",30.356,30.6982,30.2362,30.6469,1744500.0],["2010-06-16",30.4501,30.6127,30.0052,30.1336,1643500.0],["2010-06-17",30.2277,30.356,29.5774,30.048,1318100.0],["2010-06-18",30.0993,30.3474,29.74,29.9453,1499000.0],["2010-06-21",30.2533,30.2619,29.4748,29.5689,1348600.0],["2010-06-22",29.6459,29.7742,28.2513,28.294,3381200.0],["2010-06-23",28.2855,28.893,27.9946,28.6192,2116500.0],["2010-06-24",28.4481,29.047,28.3539,28.5935,1726900.0],["2010-06-25",28.4737,28.8758,28.4224,28.7047,1093500.0],["2010-06-28",28.6876,29.047,28.4224,28.8331,1418800.0],["2010-06-29",28.2427,28.5935,28.1486,28.3026,2159000.0],["2010-06-30",28.2256,28.7133,27.9433,27.9518,1206200.0],["2010-07-01",27.986,28.3796,27.139,28.2684,1928300.0],["2010-07-02",28.3882,28.4395,27.5925,27.986,1543100.0],["2010-07-06",28.2427,28.6277,27.4042,27.6181,1868800.0],["2010-07-07",27.6267,28.7047,27.601,28.662,2252900.0],["2010-07-08",28.7133,29.1496,28.6363,29.1154,1198000.0],["2010-07-09",29.1839,29.4919,28.9871,29.355,954500.0],["2010-07-12",29.2951,29.9795,29.2266,29.4063,1382700.0],["2010-07-13",29.663,30.2191,29.6459,30.0908,1512700.0],["2010-07-14",30.1079,30.1079,29.5175,29.9539,1380900.0],["2010-07-15",30.2362,30.2362,29.2437,29.7571,1140900.0],["2010-07-16",29.817,30.6555,29.6373,30.0309,4342600.0],["2010-07-19",30.1079,30.4843,29.8084,30.1164,1301100.0],["2010-07-20",29.7742,30.2875,29.3721,30.2875,2239700.0],["2010-07-21",30.3218,30.4073,29.3635,29.5175,1347200.0],["2010-07-22",29.8598,30.5442,29.8341,30.1164,1307600.0],["2010-07-23",30.0138,30.5699,29.8512,30.3731,1517600.0],["2010-07-26",30.5442,30.9292,30.3731,30.9036,1086300.0],["2010-07-27",30.9634,31.3399,30.51,30.5699,1390300.0],["2010-07-28",30.6987,30.9305,30.3295,30.4755,1100400.0],["2010-07-29",30.7073,30.8103,30.1149,30.5356,1078800.0],["2010-07-30",30.3639,30.7158,29.9861,30.4669,974400.0],["2010-08-02",30.8703,31.2051,30.6643,30.9819,1035100.0],["2010-08-03",30.8446,31.085,29.9947,30.5012,1135700.0],["2010-08-04",30.5613,31.3168,30.5184,31.2567,1542600.0],["2010-08-05",30.9133,31.1966,30.6729,30.7502,1862100.0],["2010-08-06",30.527,30.5785,29.8402,30.2351,2020800.0],["2010-08-09",30.2952,30.6901,30.2523,30.5957,962800.0],["2010-08-10",30.2694,30.3639,29.6342,30.072,1480300.0],["2010-08-11",29.617,29.617,28.6383,28.8615,2132500.0],["2010-08-12",28.5611,29.0848,28.0203,28.9131,2341500.0],["2010-08-13",28.7499,28.956,28.3722,28.398,1598200.0],["2010-08-16",28.3121,28.4752,28.1233,28.3808,2039700.0],["2010-08-17",29.1191,29.6428,28.853,29.162,2130400.0],["2010-08-18",29.0504,29.7028,28.7242,29.2908,1121300.0],["2010-08-19",29.1792,29.2908,28.3808,28.8959,1451600.0],["2010-08-20",28.7414,29.0332,28.3465,28.956,1400900.0],["2010-08-23",29.1706,29.4711,28.7156,28.7843,1182700.0],["2010-08-24",28.5096,28.5439,27.7885,28.0546,1300600.0],["2010-08-25",27.84,28.149,27.5138,28.0374,1357800.0],["2010-08-26",28.1147,28.5954,27.9516,28.0202,1430100.0],["2010-08-27",28.1662,29.0762,27.9602,28.8615,1843600.0],["2010-08-30",28.6813,28.8873,28.149,28.149,682300.0],["2010-08-31",28.0632,28.3551,27.6511,28.1147,1583300.0],["2010-09-01",28.5439,29.4625,28.2778,29.4024,1755000.0],["2010-09-02",29.3337,29.8745,29.2736,29.7114,1970700.0],["2010-09-03",30.0462,30.3038,29.5397,29.6256,1957800.0],["2010-09-07",29.5397,29.7286,29.0847,29.3766,1339600.0],["2010-09-08",29.4711,30.1492,29.4367,29.514,2549600.0],["2010-09-09",29.8574,29.9518,29.0333,29.2135,2108900.0],["2010-09-10",29.2135,29.4796,28.9474,29.2049,1494800.0],["2010-09-13",29.6685,30.5098,29.6599,29.823,2381700.0],["2010-09-14",29.7887,30.0463,29.5827,29.8488,2092500.0],["2010-09-15",29.6342,30.2265,29.3766,30.2093,1929400.0],["2010-09-16",30.0892,30.278,29.7372,30.0462,2505300.0],["2010-09-17",30.1063,30.3381,29.8402,30.2694,1987500.0],["2010-09-20",30.3896,30.4841,30.0806,30.3295,1936800.0],["2010-09-21",30.2265,30.7416,30.2265,30.5356,1772900.0],["2010-09-22",30.4669,30.7759,30.0977,30.3725,2683600.0],["2010-09-23",30.0462,30.2437,29.617,29.7543,2087000.0],["2010-09-24",30.2265,31.0764,30.0291,31.0163,2311400.0],["2010-09-27",30.1149,30.7416,30.0634,30.1492,2790200.0],["2010-09-28",30.3896,31.1451,29.9432,30.381,2634300.0],["2010-09-29",30.3295,30.4154,30.0634,30.3038,1684400.0],["2010-09-30",30.3553,30.6643,29.7629,29.7887,2791400.0],["2010-10-01",30.1149,30.2351,29.3251,29.6513,2474600.0],["2010-10-04",29.6342,29.8831,29.0933,29.2479,1146800.0],["2010-10-05",29.5483,30.4497,29.4539,30.0377,1639800.0],["2010-10-06",30.1149,30.5785,29.9947,30.5441,2939900.0],["2010-10-07",30.6386,30.6729,30.1922,30.4068,2693100.0],["2010-10-08",30.4411,30.7759,30.1407,30.4669,1552500.0],["2010-10-11",30.4755,30.8618,30.4755,30.7158,1498600.0],["2010-10-12",30.5699,30.6472,30.2179,30.5785,2048500.0],["2010-10-13",30.7502,31.2652,30.5527,30.8532,2823600.0],["2010-10-14",30.6901,30.8532,30.381,30.4841,2202000.0],["2010-10-15",30.3295,31.4627,30.2437,30.9476,3430400.0],["2010-10-18",30.836,31.1107,30.6214,30.9476,1421400.0],["2010-10-19",30.63,30.9476,30.4154,30.7416,2088100.0],["2010-10-20",30.9219,31.4799,30.6901,31.291,1486800.0],["2010-10-21",31.3168,31.3168,30.8446,31.1794,1247700.0],["2010-10-22",31.188,31.2481,30.9047,31.0249,947900.0],["2010-10-25",31.3253,31.6,31.2309,31.3511,938100.0],["2010-10-26",31.2309,31.7374,31.1193,31.5657,800100.0],["2010-10-27",31.2996,31.497,30.8789,31.1794,1146600.0],["2010-10-28",31.3253,31.4198,30.6729,30.8789,1166300.0],["2010-10-29",30.6815,31.0592,30.5613,30.8618,1029000.0],["2010-11-01",30.9905,31.2824,30.7759,31.0077,904300.0],["2010-11-02",31.3082,31.5228,31.0421,31.2481,484600.0],["2010-11-03",31.188,31.497,30.9047,31.2481,731700.0],["2010-11-04",31.5829,32.1667,31.4541,31.9864,1585900.0],["2010-11-05",32.0379,32.4242,31.8147,31.9692,1063800.0],["2010-11-08",31.8232,32.4328,31.8061,31.9005,1115800.0],["2010-11-09",31.9263,31.9864,31.1365,31.2137,915400.0],["2010-11-10",31.3602,31.9286,31.2654,31.7908,1029500.0],["2010-11-11",31.4377,32.032,31.2826,31.9114,1033200.0],["2010-11-12",31.6616,31.8597,31.3688,31.61,574000.0],["2010-11-15",31.7391,32.1009,31.498,31.498,771000.0],["2010-11-16",31.1535,31.4291,30.8778,30.9984,1723400.0],["2010-11-17",30.9812,31.4032,30.9381,31.2568,961100.0],["2010-11-18",31.5066,32.0751,31.3602,31.6788,891600.0],["2010-11-19",31.6013,32.2128,31.4894,32.1784,956100.0],["2010-11-22",31.9372,32.3765,31.5755,31.9803,1693800.0],["2010-11-23",31.6789,31.765,31.4377,31.6616,1372200.0],["2010-11-24",31.9114,32.2559,31.9114,32.1095,883500.0],["2010-11-26",31.8511,32.1009,31.7305,31.8683,332800.0],["2010-11-29",31.6788,31.7908,31.3602,31.6788,1099900.0],["2010-11-30",31.274,31.5927,31.1793,31.4377,1825000.0],["2010-12-01",31.9631,32.4454,31.92,32.3679,1331600.0],["2010-12-02",32.3851,33.4962,32.3076,33.1861,1621800.0],["2010-12-03",33.1431,33.7891,32.9794,33.7115,1282900.0],["2010-12-06",33.6599,33.7115,33.3842,33.634,1207700.0],["2010-12-07",33.9096,35.0638,33.9096,34.6848,2515600.0],["2010-12-08",34.8915,34.9001,34.323,34.4522,1413400.0],["2010-12-09",34.6331,34.8226,34.4522,34.7968,1092200.0],["2010-12-10",34.8484,34.8829,34.4867,34.8398,1190100.0],["2010-12-13",35.0724,35.0724,34.2714,34.4178,1710300.0],["2010-12-14",34.5039,34.6676,34.1939,34.2972,1310900.0],["2010-12-15",33.6512,34.0647,33.634,33.8407,1937400.0],["2010-12-16",33.8235,34.5384,33.6512,34.5126,1349200.0],["2010-12-17",34.4781,34.5901,34.0991,34.1077,4044200.0],["2010-12-20",34.2197,34.3317,33.9613,33.9699,1215700.0],["2010-12-21",34.1077,34.8571,33.9441,34.7365,916700.0],["2010-12-22",34.7365,35.4944,34.6331,35.1327,1884200.0],["2010-12-23",35.2102,35.4255,34.9777,35.0896,1105800.0],["2010-12-27",35.0724,35.1327,34.8399,34.9863,465900.0],["2010-12-28",34.9346,35.0466,34.6762,34.8657,543700.0],["2010-12-29",34.8915,35.081,34.7365,34.8915,441100.0],["2010-12-30",34.7968,35.2274,34.7709,35.1671,586500.0],["2010-12-31",35.1499,35.3308,35.038,35.1499,936400.0],["2011-01-03",35.4944,36.4246,35.46,35.8648,1614500.0],["2011-01-04",36.0198,36.0198,34.9949,35.5375,1362200.0],["2011-01-05",35.1327,35.6322,34.926,35.5806,993000.0],["2011-01-06",35.5375,35.8045,35.3566,35.6753,722700.0],["2011-01-07",35.8304,36.2179,35.7528,36.0801,1300400.0],["2011-01-10",36.0284,36.3041,35.6581,36.0629,863700.0],["2011-01-11",36.3299,36.7175,35.7787,36.0026,773100.0],["2011-01-12",36.2868,36.3213,35.8993,36.0285,672600.0],["2011-01-13",35.9854,36.2696,35.7959,36.1921,731600.0],["2011-01-14",36.1835,36.416,36.1663,36.3644,643300.0],["2011-01-18",36.4505,36.7519,36.2179,36.6227,881700.0],["2011-01-19",36.5625,36.5625,35.5117,35.7873,737500.0],["2011-01-20",35.615,35.9854,35.0035,35.2705,972700.0],["2011-01-21",35.4686,35.7012,35.3394,35.4255,580700.0],["2011-01-24",35.4772,35.8993,35.3653,35.6323,702700.0],["2011-01-25",35.5633,36.0715,35.4686,35.9165,846100.0],["2011-01-26",36.0026,36.5969,35.882,36.373,719300.0],["2011-01-27",36.3557,37.1395,36.2007,36.8553,1597600.0],["2011-01-28",36.8984,36.8984,35.3222,35.615,3224200.0],["2011-01-31",35.615,35.8734,35.2102,35.3135,2026600.0],["2011-02-01",35.572,36.0715,35.572,35.7011,866800.0],["2011-02-02",35.4772,35.5806,34.8054,34.8398,1138400.0],["2011-02-03",34.9087,35.3135,34.7279,35.081,813400.0],["2011-02-04",35.2619,35.3738,34.8484,35.3652,513500.0],["2011-02-07",35.3739,35.4514,35.1844,35.4255,691100.0],["2011-02-08",35.5289,35.9251,35.4858,35.7011,828800.0],["2011-02-09",35.6753,35.8648,35.3308,35.6064,780100.0],["2011-02-10",35.348,36.0198,35.3394,35.8993,465900.0],["2011-02-11",35.8215,36.6077,35.8215,36.4609,620500.0],["2011-02-14",36.4954,36.7978,36.2535,36.5386,516500.0],["2011-02-15",36.4263,36.8497,36.4263,36.841,796600.0],["2011-02-16",37.0138,37.9642,36.9706,37.489,1341100.0],["2011-02-17",37.4631,37.5149,37.0138,37.057,1066400.0],["2011-02-18",37.057,37.1607,36.7546,36.9965,517700.0],["2011-02-22",36.5645,36.7028,35.5623,35.6055,963600.0],["2011-02-23",35.4327,35.761,34.3181,34.7069,1366300.0],["2011-02-24",34.6205,35.8128,34.5082,35.2426,1204200.0],["2011-02-25",35.45,35.7524,35.1821,35.4759,1118200.0],["2011-02-28",35.7178,36.098,35.5364,35.9511,904600.0],["2011-03-01",36.098,36.1066,34.9748,35.1562,1362700.0],["2011-03-02",35.0439,35.761,34.8711,35.5623,879800.0],["2011-03-03",35.8474,37.3594,35.8474,37.2471,1049300.0],["2011-03-04",37.1088,37.3853,36.6164,36.8237,1020100.0],["2011-03-07",36.8669,36.8842,35.7524,36.288,1168100.0],["2011-03-08",36.4176,37.705,36.3053,37.4199,702000.0],["2011-03-09",37.3248,37.9383,37.1261,37.4717,555400.0],["2011-03-10",36.9274,37.2816,36.5472,36.9101,740900.0],["2011-03-11",36.7114,37.2298,36.4781,36.962,697100.0],["2011-03-14",36.6596,36.9274,36.0721,36.8151,1014800.0],["2011-03-15",35.545,37.0743,35.3031,36.7892,846400.0],["2011-03-16",36.8065,37.394,36.4436,36.8669,1670500.0],["2011-03-17",37.6445,37.9124,36.8842,36.9533,976200.0],["2011-03-18",37.4372,37.5408,36.7373,36.9792,778300.0],["2011-03-21",37.4804,37.8432,37.2471,37.5754,452700.0],["2011-03-22",37.5927,37.7223,37.3076,37.394,427300.0],["2011-03-23",37.273,37.3335,36.8669,37.0829,859500.0],["2011-03-24",37.178,37.3767,36.8928,37.1175,845700.0],["2011-03-25",37.3508,37.8692,37.057,37.6186,622200.0],["2011-03-28",37.7741,37.9556,37.4545,37.6273,585900.0],["2011-03-29",37.6445,37.9383,37.4112,37.8519,444700.0],["2011-03-30",37.9988,38.5345,37.9297,38.3876,887900.0],["2011-03-31",38.353,39.5194,38.1284,39.2429,1002500.0],["2011-04-01",39.433,39.7181,38.4912,38.7504,1755400.0],["2011-04-04",38.8714,39.4071,38.8714,39.2948,714700.0],["2011-04-05",39.2775,39.7613,39.0701,39.2429,608100.0],["2011-04-06",39.5972,39.8391,39.1652,39.4935,488000.0],["2011-04-07",39.5108,39.8391,39.2343,39.554,514100.0],["2011-04-08",39.5972,39.6576,38.1284,38.2407,1745700.0],["2011-04-11",38.2493,38.7418,38.0247,38.5777,631300.0],["2011-04-12",38.2493,38.8973,38.2493,38.7159,839700.0],["2011-04-13",38.9664,39.0442,38.4394,38.5344,941600.0],["2011-04-14",39.3121,41.6017,39.1306,41.066,4221400.0],["2011-04-15",41.3079,41.7831,41.0919,41.7313,1359100.0],["2011-04-18",41.2992,41.3424,40.3057,40.5476,1381600.0],["2011-04-19",40.7549,40.824,40.1674,40.3056,1013400.0],["2011-04-20",40.7895,41.1437,40.2625,40.8068,928200.0],["2011-04-21",41.0487,41.2388,40.7895,40.9623,392300.0],["2011-04-25",40.9882,40.9882,40.1847,40.6944,475500.0],["2011-04-26",40.7895,41.4721,40.7895,41.1697,413500.0],["2011-04-27",41.2042,41.5498,41.0228,41.5498,748600.0],["2011-04-28",41.4116,41.93,41.3597,41.5412,794800.0],["2011-04-29",41.6362,41.6362,41.1264,41.1956,999000.0],["2011-05-02",41.4721,41.6708,40.5389,40.7549,1065400.0],["2011-05-03",40.6081,40.8413,39.8823,40.5044,800000.0],["2011-05-04",40.418,40.7204,40.1415,40.1933,709100.0],["2011-05-05",40.0464,41.3424,40.0464,40.7636,767500.0],["2011-05-06",40.5648,40.9796,40.2106,40.4612,723800.0],["2011-05-09",40.3489,40.4957,40.0033,40.0724,1038200.0],["2011-05-10",40.3229,40.6599,40.1847,40.3229,450300.0],["2011-05-11",40.6262,40.8254,40.089,40.115,846200.0],["2011-05-12",40.0197,40.2796,39.4392,39.985,858000.0],["2011-05-13",39.8811,40.0977,39.2746,39.6558,483600.0],["2011-05-16",39.4652,39.9504,39.2573,39.3612,814300.0],["2011-05-17",39.2226,39.4565,38.8067,39.3179,716300.0],["2011-05-18",39.2573,40.3576,39.1013,40.245,702800.0],["2011-05-19",40.271,40.8081,39.959,40.219,570700.0],["2011-05-20",40.0457,40.1756,39.5952,39.8897,521300.0],["2011-05-23",39.4132,39.4652,38.9107,39.2226,346100.0],["2011-05-24",39.4045,39.5951,39.0406,39.3092,623000.0],["2011-05-25",39.2053,39.4565,39.0493,39.0753,742300.0],["2011-05-26",39.032,39.4825,38.798,39.4045,853900.0],["2011-05-27",39.5605,39.6731,39.0233,39.1186,620300.0],["2011-05-31",39.4219,39.7424,39.0753,39.7251,848900.0],["2011-06-01",39.3612,39.8551,38.2175,38.2435,1515000.0],["2011-06-02",38.4168,38.902,38.2089,38.6074,814500.0],["2011-06-03",38.1309,38.3735,37.4984,37.9836,1015200.0],["2011-06-06",37.7584,38.2176,37.3771,37.4204,601500.0],["2011-06-07",37.7237,37.871,37.3771,37.6024,610500.0],["2011-06-08",37.4291,37.5591,36.9699,37.3685,651000.0],["2011-06-09",37.4898,37.6111,37.2038,37.4118,862600.0],["2011-06-10",37.3078,37.5851,37.1778,37.2818,874300.0],["2011-06-13",37.3771,37.6804,37.3252,37.3511,1102100.0],["2011-06-14",37.715,38.5208,37.715,38.2955,684800.0],["2011-06-15",37.871,38.2089,37.819,38.1829,972300.0],["2011-06-16",38.1309,39.3179,38.1136,38.85,1480600.0],["2011-06-17",39.1273,39.4912,38.824,38.9627,1005500.0],["2011-06-20",38.6767,39.1966,38.6767,39.0233,428600.0],["2011-06-21",39.2053,40.011,39.2053,39.7511,1032300.0],["2011-06-22",39.6471,40.4702,39.5605,39.6298,719200.0],["2011-06-23",39.162,40.1757,39.0666,40.063,833300.0],["2011-06-24",40.0197,40.5482,39.5432,39.6038,751100.0],["2011-06-27",39.5951,39.8811,39.2746,39.8031,550900.0],["2011-06-28",39.8897,40.4355,39.7251,40.4182,522200.0],["2011-06-29",40.4789,40.9208,40.193,40.5049,1005600.0],["2011-06-30",40.6522,41.0594,40.6348,40.7995,634900.0],["2011-07-01",40.9468,41.5706,40.6522,41.3626,788100.0],["2011-07-05",41.328,41.4406,40.9641,41.2067,503000.0],["2011-07-06",41.2413,42.0644,41.0334,41.8045,701200.0],["2011-07-07",42.0731,42.5583,41.9085,42.5409,705600.0],["2011-07-08",42.1684,42.2637,41.8998,42.1251,418200.0],["2011-07-11",41.7612,41.9258,41.2847,41.5532,361600.0],["2011-07-12",41.4839,41.6572,41.1807,41.3366,991700.0],["2011-07-13",41.6485,42.2117,41.4406,41.5619,812200.0],["2011-07-14",41.5446,41.7698,40.9987,41.3366,1573000.0],["2011-07-15",41.0507,41.9864,40.3403,41.8392,2692500.0],["2011-07-18",41.7265,41.8132,41.2327,41.5706,1228500.0],["2011-07-19",41.5966,42.0038,40.6002,40.8255,1284100.0],["2011-07-20",40.9468,41.4926,40.5135,40.8601,733000.0],["2011-07-21",41.0161,41.7612,41.0161,41.1114,777500.0],["2011-07-22",41.0421,41.354,40.9034,41.1287,474700.0],["2011-07-25",40.7215,41.4839,40.6695,40.9641,648800.0],["2011-07-26",40.7041,40.7041,39.6731,39.7598,1059100.0],["2011-07-27",39.6642,39.8901,39.2558,39.2993,974200.0],["2011-07-28",39.3948,39.8727,39.1602,39.2384,618600.0],["2011-07-29",38.917,39.725,38.4825,39.3079,815400.0],["2011-08-01",39.6468,39.7424,38.804,39.1168,985900.0],["2011-08-02",38.7084,39.2906,37.6918,37.7787,1626800.0],["2011-08-03",37.8222,37.9177,36.9185,37.883,1399000.0],["2011-08-04",37.3269,37.4746,35.9454,35.9541,1284400.0],["2011-08-05",36.8056,37.6136,35.902,36.8751,2262400.0],["2011-08-08",35.4067,35.8846,33.8688,34.0252,2884800.0],["2011-08-09",34.7724,35.537,33.3822,35.4588,2254200.0],["2011-08-10",34.7029,35.1286,33.695,33.7298,2199200.0],["2011-08-11",33.9383,35.1547,33.8775,34.6595,2154000.0],["2011-08-12",35.0331,36.293,34.8593,35.8933,1979700.0],["2011-08-15",36.2582,36.2582,34.8332,35.3546,1668300.0],["2011-08-16",35.0157,35.1634,34.1816,34.5378,1855100.0],["2011-08-17",34.6595,34.9896,33.7558,34.2771,1311100.0],["2011-08-18",33.4083,33.4083,31.8356,32.3309,1768200.0],["2011-08-19",31.8356,33.1737,31.7661,32.0876,1514000.0],["2011-08-22",32.774,32.9391,32.3135,32.6089,1370400.0],["2011-08-23",32.6784,33.7124,32.383,33.7124,1229900.0],["2011-08-24",33.5473,34.2163,33.2171,33.9296,826100.0],["2011-08-25",34.1902,34.338,33.2953,33.417,719800.0],["2011-08-26",33.0955,34.2424,32.4873,34.2163,752600.0],["2011-08-29",34.5987,35.2416,34.3641,35.1634,728500.0],["2011-08-30",35.0852,35.7542,34.755,35.4936,667600.0],["2011-08-31",35.6065,36.0583,34.6334,34.9201,1194700.0],["2011-09-01",35.0939,35.3285,34.5986,34.7637,1301600.0],["2011-09-02",34.0773,34.3119,33.2258,33.417,1015400.0],["2011-09-06",32.5047,33.0694,32.1832,32.8001,1132000.0],["2011-09-07",33.3909,33.808,33.1911,33.7732,1309300.0],["2011-09-08",33.6168,34.1729,33.3562,33.5995,1133900.0],["2011-09-09",33.2432,33.5994,32.6958,33.0607,1400800.0],["2011-09-12",32.4612,33.1824,32.1397,33.1389,1015200.0],["2011-09-13",33.3301,34.4683,33.2432,34.364,1651500.0],["2011-09-14",34.5813,35.2155,33.5299,34.7985,1351300.0],["2011-09-15",35.0157,35.3459,34.4162,34.755,1164100.0],["2011-09-16",34.7464,34.981,34.338,34.7724,1636100.0],["2011-09-19",34.1729,34.3814,33.6081,34.1729,800400.0],["2011-09-20",34.2337,34.4249,32.9478,32.9912,1456400.0],["2011-09-21",32.8956,32.9912,31.2448,31.2621,1467000.0],["2011-09-22",30.4367,31.8443,29.9067,30.932,1945600.0],["2011-09-23",30.6539,31.714,30.5844,31.601,1182200.0],["2011-09-26",31.7661,32.4699,31.4186,32.4004,836200.0],["2011-09-27",33.0347,34.2424,32.496,33.2693,1258400.0],["2011-09-28",33.2953,33.5821,32.2005,32.3048,987200.0],["2011-09-29",32.774,33.0955,31.9312,32.8174,587800.0],["2011-09-30",32.1918,32.4786,31.3577,31.3838,1182300.0],["2011-10-03",31.3664,32.7479,30.7669,31.0449,1522900.0],["2011-10-04",30.6279,32.5829,30.3064,32.522,1536300.0],["2011-10-05",32.5046,32.9478,31.7313,32.5394,1589200.0],["2011-10-06",32.5133,33.3822,32.3222,33.3214,725700.0],["2011-10-07",33.5734,33.7298,32.5915,32.8435,1090300.0],["2011-10-10",33.2258,33.6429,32.8087,33.6429,921300.0],["2011-10-11",33.3648,33.9731,33.0694,33.695,985200.0],["2011-10-12",34.2424,34.8767,34.0165,34.225,2048600.0],["2011-10-13",33.9296,34.2771,33.1302,33.7906,1448900.0],["2011-10-14",34.8854,36.7795,34.7811,36.7361,2884100.0],["2011-10-17",36.5884,37.0402,35.2677,35.6674,1629500.0],["2011-10-18",35.9454,36.9098,35.4328,36.571,1278600.0],["2011-10-19",36.0584,36.3972,35.5979,35.7803,1344300.0],["2011-10-20",35.9106,36.2321,35.3024,36.18,921900.0],["2011-10-21",36.6839,37.1358,36.2756,37.101,1229100.0],["2011-10-24",37.2053,37.7961,37.1184,37.1358,998600.0],["2011-10-25",36.9098,37.0141,36.1539,36.3538,964800.0],["2011-10-26",36.6405,36.7708,35.65,36.3451,925400.0],["2011-10-27",37.3964,38.1697,36.6318,37.7266,1315200.0],["2011-10-28",37.6658,38.2218,37.5441,37.9785,913500.0],["2011-10-31",36.8664,37.7961,36.4059,36.7621,1175100.0],["2011-11-01",35.6761,36.7795,35.4328,36.2669,964900.0],["2011-11-02",36.8056,37.0663,36.18,36.7187,502100.0],["2011-11-03",36.8925,37.2922,36.1366,37.2227,828800.0],["2011-11-04",36.849,37.0489,36.2234,36.4493,1346100.0],["2011-11-07",36.3277,36.5623,35.6326,36.1539,847900.0],["2011-11-08",36.3277,37.3356,35.928,37.1966,996900.0],["2011-11-09",36.319,36.5623,35.511,35.8759,622900.0],["2011-11-10",36.3016,36.3798,35.65,35.8498,617200.0],["2011-11-11",36.3016,37.4225,36.18,37.3269,836700.0],["2011-11-14",37.0315,37.3443,36.5275,36.7274,544000.0],["2011-11-15",36.5449,37.4399,36.4928,37.2487,585900.0],["2011-11-16",36.8664,37.5789,36.7274,37.0141,1348600.0],["2011-11-17",36.9182,38.6003,36.7875,37.9815,2279000.0],["2011-11-18",38.2604,38.2953,37.6416,37.9292,1271100.0],["2011-11-21",37.4063,38.2343,36.805,38.0687,1542800.0],["2011-11-22",37.9989,38.3301,37.7026,38.2778,1537200.0],["2011-11-23",37.8944,37.9728,37.1187,37.4325,1148100.0],["2011-11-25",37.4237,37.8944,37.1536,37.2581,354400.0],["2011-11-28",38.243,38.4783,37.7985,38.1558,749800.0],["2011-11-29",38.243,38.9838,38.0077,38.8008,1037300.0],["2011-11-30",39.3586,39.8902,39.2104,39.8466,1592900.0],["2011-12-01",39.9338,39.9338,39.4893,39.6287,770900.0],["2011-12-02",39.9163,40.5003,39.6984,39.8205,927300.0],["2011-12-05",40.4392,40.6048,39.7682,40.1168,850700.0],["2011-12-06",40.0994,40.2388,39.5154,39.681,819800.0],["2011-12-07",39.3586,39.5241,38.9054,39.4108,978000.0],["2011-12-08",38.9053,39.1407,38.304,38.3824,916400.0],["2011-12-09",38.5829,39.0622,38.4086,38.9925,740900.0],["2011-12-12",38.6787,38.731,38.3389,38.6003,433200.0],["2011-12-13",38.7746,39.0884,37.6416,37.8334,592000.0],["2011-12-14",37.6155,37.8508,37.1361,37.2058,666500.0],["2011-12-15",37.6939,38.06,37.4847,37.7288,1054900.0],["2011-12-16",38.0599,39.1755,37.9815,38.7485,1808000.0],["2011-12-19",39.1319,39.437,37.8159,37.9379,468300.0],["2011-12-20",38.5829,39.6549,38.5829,39.0709,659700.0],["2011-12-21",38.9838,39.193,38.5393,39.1407,588800.0],["2011-12-22",39.3847,39.6549,38.9925,39.2888,389300.0],["2011-12-23",39.315,39.6287,39.2104,39.3673,409000.0],["2011-12-27",39.376,39.803,38.8443,39.6113,205400.0],["2011-12-28",39.6549,39.8466,38.9402,39.1581,444900.0],["2011-12-29",39.3237,39.7769,39.0709,39.681,411300.0],["2011-12-30",39.6897,39.7246,39.2801,39.2801,384400.0],["2012-01-03",40.0994,40.3783,39.2975,39.4457,771500.0],["2012-01-04",39.437,39.7682,39.0012,39.5241,452100.0],["2012-01-05",38.6875,39.0012,38.2953,38.548,1476800.0],["2012-01-06",38.6003,39.0884,38.487,38.9751,701400.0],["2012-01-09",38.9925,39.3498,38.9054,39.3237,446400.0],["2012-01-10",39.8466,40.1603,39.4718,40.1168,687300.0],["2012-01-11",39.8727,40.57,39.8727,40.5438,660200.0],["2012-01-12",40.5787,41.3892,40.5003,41.2585,1113600.0],["2012-01-13",41.1452,41.581,40.7791,41.4502,1117800.0],["2012-01-17",41.2411,41.8773,41.1365,41.6071,871400.0],["2012-01-18",41.7727,42.1039,41.581,41.9819,845500.0],["2012-01-19",42.0952,42.6355,41.9034,42.592,855200.0],["2012-01-20",42.6878,42.6878,42.2695,42.5397,702700.0],["2012-01-23",42.2433,42.3915,41.6768,42.3218,968500.0],["2012-01-24",41.947,42.2956,41.6681,42.2869,697300.0],["2012-01-25",42.3566,42.6442,42.0167,42.3828,1306300.0],["2012-01-26",42.7663,43.5681,42.4787,42.9667,1496500.0],["2012-01-27",44.0212,45.2327,43.7598,44.2827,2706700.0],["2012-01-30",44.213,44.3437,43.6204,44.2304,814000.0],["2012-01-31",44.2914,44.7098,43.7336,44.5093,1511400.0],["2012-02-01",44.9277,45.224,44.4919,44.9887,1171700.0],["2012-02-02",45.163,45.163,44.5006,44.5965,1197000.0],["2012-02-03",45.0758,45.4854,44.7795,44.8928,866900.0],["2012-02-06",44.6401,45.3199,44.4832,45.2414,1074500.0],["2012-02-07",45.2763,45.9038,44.9712,45.651,1100500.0],["2012-02-08",45.651,45.8253,44.9887,45.2414,755700.0],["2012-02-09",45.3198,46.2088,45.285,46.0084,979700.0],["2012-02-10",45.4229,45.7113,45.0471,45.7113,1062400.0],["2012-02-13",45.9909,46.2356,45.6413,45.6938,850100.0],["2012-02-14",45.4928,45.6938,45.0384,45.1957,840800.0],["2012-02-15",45.4316,45.4491,44.5316,44.75,863400.0],["2012-02-16",44.8636,45.7899,44.6539,45.7287,571700.0],["2012-02-17",45.8423,45.8685,44.9772,45.2306,634300.0],["2012-02-21",45.2568,45.3967,44.6364,44.8461,738900.0],["2012-02-22",44.8461,45.117,44.4179,44.5228,904100.0],["2012-02-23",44.5403,44.5403,43.9548,44.0597,1453700.0],["2012-02-24",44.3044,44.9335,44.217,44.3917,950700.0],["2012-02-27",44.2344,44.8112,43.9635,44.5752,800100.0],["2012-02-28",44.4878,45.0646,44.3393,44.4005,963800.0],["2012-02-29",44.4354,45.0297,44.3306,44.75,1055100.0],["2012-03-01",44.8112,45.7986,44.8024,45.519,850500.0],["2012-03-02",44.6889,44.8549,44.2607,44.4617,858000.0],["2012-03-05",44.4704,44.8374,44.0772,44.7762,498000.0],["2012-03-06",44.4267,44.5228,43.9461,44.1645,637100.0],["2012-03-07",44.2781,44.2781,43.6752,44.1296,767200.0],["2012-03-08",44.1995,45.0908,44.016,44.7413,940400.0],["2012-03-09",44.8374,45.6938,44.6102,45.5714,728800.0],["2012-03-12",45.7025,46.0957,45.4666,45.6501,558800.0],["2012-03-13",45.886,46.5589,45.5452,46.5414,675700.0],["2012-03-14",46.6201,46.7424,45.7986,46.1394,547800.0],["2012-03-15",46.2181,48.0007,46.1831,47.7561,1084400.0],["2012-03-16",47.9396,47.9396,47.2318,47.7473,1167700.0],["2012-03-19",47.625,47.9046,47.3716,47.4852,445200.0],["2012-03-20",47.1182,47.2143,46.69,46.8036,634600.0],["2012-03-21",46.9346,47.3104,46.6638,47.0657,567500.0],["2012-03-22",46.6026,46.8997,46.1394,46.8472,661300.0],["2012-03-23",46.9434,47.0395,46.1482,46.9172,433400.0],["2012-03-26",47.3716,47.6862,46.9084,47.6862,690900.0],["2012-03-27",48.0444,48.1755,47.3628,47.9396,779200.0],["2012-03-28",47.992,48.1842,47.3716,47.9483,771400.0],["2012-03-29",47.6862,48.0969,47.2405,47.992,689300.0],["2012-03-30",48.2891,48.3241,47.4677,47.5114,727600.0],["2012-04-02",47.5289,48.5425,47.4153,48.1668,641100.0],["2012-04-03",48.2804,48.6998,48.0008,48.6998,595100.0],["2012-04-04",48.3678,48.8833,48.2367,48.6911,942300.0],["2012-04-05",48.6037,49.0144,48.3678,48.8659,657600.0],["2012-04-09",48.1755,48.5076,47.7735,48.0969,628500.0],["2012-04-10",48.0881,48.1406,47.2318,47.4502,1151500.0],["2012-04-11",47.9046,48.0444,47.3978,47.625,1210400.0],["2012-04-12",47.5201,48.8746,47.3017,48.796,1191000.0],["2012-04-13",48.2804,49.5737,48.0969,48.9358,1516900.0],["2012-04-16",49.2329,49.9757,48.8134,49.731,1281500.0],["2012-04-17",50.0106,50.1854,49.6261,49.6261,776500.0],["2012-04-18",49.2941,49.5038,48.962,49.1193,866200.0],["2012-04-19",49.2154,49.2154,47.8784,48.394,1086800.0],["2012-04-20",48.6561,49.2241,48.3153,48.9445,1093200.0],["2012-04-23",48.1231,48.4901,47.7124,48.4464,566300.0],["2012-04-24",48.6299,48.8833,48.3678,48.6299,432700.0],["2012-04-25",48.9445,49.3115,48.7086,48.9533,487900.0],["2012-04-26",48.6824,48.6824,47.6599,48.4027,708800.0],["2012-04-27",48.4377,48.8222,48.1143,48.6386,866400.0],["2012-04-30",48.5163,48.6736,48.1843,48.3328,522600.0],["2012-05-01",48.2891,49.0843,48.0619,48.5775,776100.0],["2012-05-02",48.1668,50.1329,48.1668,49.897,831700.0],["2012-05-03",50.0368,50.1679,49.4076,49.6174,972800.0],["2012-05-04",49.4776,49.4776,48.8833,48.9095,528700.0],["2012-05-07",48.5862,49.4164,48.4988,49.1892,508200.0],["2012-05-08",48.8396,49.1892,48.3852,49.1367,687200.0],["2012-05-09",48.6374,48.8302,48.1469,48.6199,616200.0],["2012-05-10",48.9791,49.0667,48.1819,48.3834,302000.0],["2012-05-11",48.0067,48.6637,47.8928,48.4097,459900.0],["2012-05-14",48.0943,48.3396,47.63,48.1293,435200.0],["2012-05-15",48.2169,49.1718,47.6212,48.6987,639600.0],["2012-05-16",48.7601,49.1543,48.3921,48.4797,777200.0],["2012-05-17",48.3834,48.5586,45.4487,45.6764,1728800.0],["2012-05-18",45.8691,46.9554,45.7377,46.0531,1067100.0],["2012-05-21",46.2108,47.4986,45.913,47.4635,735000.0],["2012-05-22",47.6826,48.0768,47.2708,47.5774,865700.0],["2012-05-23",47.2796,48.7863,46.9992,48.5323,1041200.0],["2012-05-24",48.725,49.7149,48.4972,49.6536,1166500.0],["2012-05-25",49.5485,49.7675,49.1105,49.6624,922500.0],["2012-05-29",49.8814,50.7399,49.8463,50.3457,748400.0],["2012-05-30",50.0741,50.0741,49.3996,49.6887,518100.0],["2012-05-31",49.601,50.2318,48.9703,50.0478,800800.0],["2012-06-01",48.5761,49.0491,47.6124,47.884,1023900.0],["2012-06-04",48.0943,48.1118,46.4298,47.2007,997800.0],["2012-06-05",46.8854,47.5774,46.6926,47.3058,703200.0],["2012-06-06",47.7439,48.4534,47.63,48.287,941800.0],["2012-06-07",48.6199,48.9615,47.9278,47.9804,806300.0],["2012-06-08",47.7526,48.8301,47.6475,48.5235,864200.0],["2012-06-11",48.9966,49.2769,48.6199,48.6812,791100.0],["2012-06-12",48.7688,49.531,48.6637,49.3032,649600.0],["2012-06-13",49.3558,50.1968,48.8214,49.7675,1324300.0],["2012-06-14",49.7149,50.8012,49.4346,50.3982,827400.0],["2012-06-15",50.7837,51.686,50.6435,51.2918,1249800.0],["2012-06-18",51.2042,53.2366,50.994,53.1052,1278300.0],["2012-06-19",53.2016,53.5958,52.7548,52.8599,1318400.0],["2012-06-20",52.8949,52.9125,51.6422,51.87,1288700.0],["2012-06-21",51.8525,52.0627,50.372,50.5209,1186000.0],["2012-06-22",50.5296,50.7136,49.7938,50.153,1335700.0],["2012-06-25",49.7763,50.0478,48.8652,49.8288,750600.0],["2012-06-26",50.0916,50.2931,49.382,49.9427,723300.0],["2012-06-27",50.4245,50.4421,49.6887,50.2143,555700.0],["2012-06-28",49.785,50.6348,49.3558,50.5822,670600.0],["2012-06-29",51.3619,52.2467,51.3093,52.2116,926200.0],["2012-07-02",52.4832,52.4832,51.2217,51.7999,622200.0],["2012-07-03",51.686,51.8787,51.3093,51.686,341000.0],["2012-07-05",51.4232,52.6321,51.4232,52.4394,674500.0],["2012-07-06",51.9401,52.2467,51.1867,51.4495,513800.0],["2012-07-09",51.4582,52.5007,51.2743,52.2554,788000.0],["2012-07-10",52.6234,52.7285,51.1341,51.4758,948000.0],["2012-07-11",51.4057,51.5634,50.6961,51.2305,915400.0],["2012-07-12",51.0553,51.2042,50.0128,50.8187,1191400.0],["2012-07-13",51.0728,52.2116,50.8976,51.7649,702600.0],["2012-07-16",51.686,51.7298,51.0202,51.0991,1079600.0],["2012-07-17",48.1906,49.2769,46.7101,48.3133,6117000.0],["2012-07-18",48.033,48.6549,47.7001,48.068,2023400.0],["2012-07-19",48.0855,48.7688,47.9015,48.3571,1024600.0],["2012-07-20",47.8753,48.4009,47.3847,47.6563,1238200.0],["2012-07-23",46.7977,47.5862,46.4386,47.411,868500.0],["2012-07-24",47.3058,47.4635,46.3685,46.9029,1290900.0],["2012-07-25",46.8153,47.0781,46.3597,46.9642,959000.0],["2012-07-26",47.4898,47.9891,47.3234,47.6738,1360200.0],["2012-07-27",47.8665,48.944,47.8665,48.4885,845800.0],["2012-07-30",48.4622,49.4959,48.1118,48.287,779500.0],["2012-07-31",48.3133,48.9002,48.0154,48.1994,822500.0],["2012-08-01",48.3311,48.5331,46.6712,47.2333,1237800.0],["2012-08-02",47.0664,47.9008,46.8117,47.8569,761400.0],["2012-08-03",48.3048,48.498,48.0764,48.1467,578400.0],["2012-08-06",48.1467,48.621,47.7603,47.9184,422800.0],["2012-08-07",48.094,48.6912,48.0764,48.5595,517800.0],["2012-08-08",48.3048,48.4541,48.1291,48.3575,762700.0],["2012-08-09",48.375,48.4629,47.9447,48.1028,473800.0],["2012-08-10",48.0325,48.296,47.7778,48.2257,341100.0],["2012-08-13",48.0325,48.296,47.7954,48.094,528900.0],["2012-08-14",48.296,48.6825,48.2872,48.4453,706400.0],["2012-08-15",48.4278,49.1831,48.3048,49.025,987900.0],["2012-08-16",49.183,49.2621,48.6736,48.8844,689300.0],["2012-08-17",48.9723,49.0513,48.5156,48.6649,735100.0],["2012-08-20",48.6561,48.7088,47.7515,47.9271,829500.0],["2012-08-21",47.6636,47.8217,47.0313,47.769,2029500.0],["2012-08-22",47.769,48.1203,47.6285,47.8656,765200.0],["2012-08-23",47.7866,48.0589,47.4441,47.9008,696900.0],["2012-08-24",47.9271,48.0413,47.5056,47.7603,514700.0],["2012-08-27",47.8393,47.8657,46.4429,46.6536,1527400.0],["2012-08-28",46.5219,47.1016,46.4429,46.882,898800.0],["2012-08-29",46.9698,47.2772,46.6361,46.7151,819000.0],["2012-08-30",46.5746,46.9523,45.9862,46.0476,1150400.0],["2012-08-31",46.3902,46.5746,45.4943,46.0564,1162200.0],["2012-09-04",46.1267,46.5219,45.1869,46.3199,1103700.0],["2012-09-05",46.1355,46.2936,45.0903,45.143,1321300.0],["2012-09-06",45.2396,46.1794,45.2308,45.7139,1327300.0],["2012-09-07",45.7402,45.8456,45.2748,45.3626,1257600.0],["2012-09-10",45.3977,45.9774,45.1694,45.8105,1109500.0],["2012-09-11",45.7227,46.3023,45.5646,45.5822,869300.0],["2012-09-12",46.074,46.68,45.5558,46.5307,1879200.0],["2012-09-13",46.4429,46.6888,46.0301,46.1267,1102800.0],["2012-09-14",44.9762,46.5131,44.7917,45.9686,1629400.0],["2012-09-17",45.7403,46.0916,45.5382,45.6085,781100.0],["2012-09-18",45.4241,45.547,45.0025,45.2748,948900.0],["2012-09-19",45.1694,45.7578,44.8268,45.3626,569000.0],["2012-09-20",45.064,45.1694,44.4053,45.0991,1076200.0],["2012-09-21",45.5119,45.6875,44.8093,44.8268,1272100.0],["2012-09-24",44.6512,45.6788,44.6512,45.5734,822000.0],["2012-09-25",45.5734,46.1355,44.8444,44.9674,978000.0],["2012-09-26",45.1079,46.1355,44.8532,45.9949,1194100.0],["2012-09-27",46.0652,46.601,45.7227,46.5043,848100.0],["2012-09-28",46.2409,46.3111,45.5558,45.7051,1185300.0],["2012-10-01",45.6173,46.3989,45.2045,45.6963,1106300.0],["2012-10-02",45.8895,45.9335,45.4504,45.7666,653300.0],["2012-10-03",45.9598,47.1191,45.6436,47.0401,1232800.0],["2012-10-04",47.163,47.6637,46.8908,47.6549,1047300.0],["2012-10-05",48.0062,48.7351,47.9271,48.4804,1304200.0],["2012-10-08",48.1028,48.621,47.9798,48.5244,988400.0],["2012-10-09",48.5507,48.8493,47.892,48.0501,1014300.0],["2012-10-10",48.1818,48.5331,47.7515,47.971,1589500.0],["2012-10-11",48.4453,48.8317,47.9183,48.1203,1122700.0],["2012-10-12",50.9396,52.2307,50.518,51.2646,3990300.0],["2012-10-15",51.1152,51.6334,50.5356,51.326,946300.0],["2012-10-16",51.3612,51.7476,50.9308,51.3436,819300.0],["2012-10-17",51.3875,51.73,51.2031,51.6159,770500.0],["2012-10-18",51.4665,51.7212,51.0011,51.1416,765300.0],["2012-10-19",50.8342,51.168,50.1755,50.3512,619800.0],["2012-10-22",50.3336,50.4741,49.8681,50.3599,626900.0],["2012-10-23",50.3512,51.0626,50.0086,50.7376,675600.0],["2012-10-24",50.8606,50.9747,49.8945,49.9911,739700.0],["2012-10-25",50.3248,50.3863,49.6661,50.3072,639500.0],["2012-10-26",50.0789,50.5532,49.7715,50.2018,825600.0],["2012-10-31",50.4917,51.6159,48.8405,51.5544,1357800.0],["2012-11-01",51.1504,51.73,50.9133,51.4666,1370700.0],["2012-11-02",51.8003,51.932,51.4578,51.4578,1090500.0],["2012-11-05",51.5105,51.8354,51.045,51.6685,566400.0],["2012-11-06",51.7476,53.2846,51.6159,52.6083,1151100.0],["2012-11-07",51.9496,52.5995,51.7476,52.2131,959700.0],["2012-11-08",52.2746,52.3887,51.2821,51.4666,699000.0],["2012-11-09",51.2645,51.8706,50.8957,51.5192,536300.0],["2012-11-12",51.528,52.8454,51.3787,52.7313,916600.0],["2012-11-13",52.3975,53.2494,52.336,52.8279,842400.0],["2012-11-14",52.9951,53.3032,52.0884,52.511,1879800.0],["2012-11-15",52.2645,52.8543,51.7187,52.0268,1178700.0],["2012-11-16",52.0004,52.5286,51.1993,52.2205,1008600.0],["2012-11-19",52.6254,53.1536,52.15,52.5022,926700.0],["2012-11-20",52.1676,52.8895,52.1676,52.3085,867300.0],["2012-11-21",52.1852,52.1852,51.1289,52.0972,1093800.0],["2012-11-23",52.4405,52.6342,51.8947,52.4933,249900.0],["2012-11-26",52.0444,52.8191,51.9299,52.6958,755700.0],["2012-11-27",52.5198,53.2416,52.1412,52.8279,608500.0],["2012-11-28",52.5022,52.9951,52.0532,52.6078,929400.0],["2012-11-29",52.8191,52.8191,52.1676,52.6782,831200.0],["2012-11-30",52.6694,52.8191,51.8947,52.3349,999700.0],["2012-12-03",52.4846,52.8191,51.3049,51.6571,841500.0],["2012-12-04",51.7011,51.8683,50.944,51.1729,880000.0],["2012-12-05",51.2257,51.93,50.4598,51.7275,648600.0],["2012-12-06",51.7187,51.9124,51.3666,51.6835,547400.0],["2012-12-07",51.974,51.9916,51.2609,51.4722,487700.0],["2012-12-10",51.5338,51.8243,51.2697,51.6306,759400.0],["2012-12-11",51.9211,52.3877,51.5866,51.7627,577300.0],["2012-12-12",51.8947,52.0708,50.4598,50.5655,924600.0],["2012-12-13",50.7508,51.4569,49.8064,50.0094,984800.0],["2012-12-14",49.9211,50.8832,49.8064,50.1859,724800.0],["2012-12-17",50.3095,51.0509,50.2389,50.7508,875900.0],["2012-12-18",50.6184,51.8982,50.6184,51.6511,1042700.0],["2012-12-19",51.5716,51.8276,51.095,51.4834,653700.0],["2012-12-20",51.607,51.9512,51.2627,51.8541,736200.0],["2012-12-21",51.1303,52.4896,51.1303,52.2513,1118700.0],["2012-12-24",51.9865,52.1542,51.6158,52.0659,248100.0],["2012-12-26",52.0747,52.5161,51.6599,51.7393,577500.0],["2012-12-27",51.6687,51.96,51.298,51.757,682500.0],["2012-12-28",51.607,52.4366,51.4569,51.6158,577700.0],["2012-12-31",51.4304,52.7279,51.4039,52.7014,1438800.0],["2013-01-02",53.8665,54.8109,53.3016,53.8753,1135400.0],["2013-01-03",53.9635,54.3343,53.434,54.0695,519300.0],["2013-01-04",54.2813,54.8638,54.0077,54.6167,514300.0],["2013-01-07",53.0015,54.3431,53.0015,54.2107,753300.0],["2013-01-08",54.2813,54.3872,53.5664,54.1313,623400.0],["2013-01-09",54.3519,54.502,54.0253,54.1401,466100.0],["2013-01-10",54.6697,54.7226,54.0695,54.193,432800.0],["2013-01-11",54.2725,54.396,53.5752,53.7341,504400.0],["2013-01-14",53.7958,54.0342,53.1515,53.637,685800.0],["2013-01-15",53.584,54.0518,53.4869,53.7517,818000.0],["2013-01-16",53.8135,54.1842,53.6105,54.1401,406400.0],["2013-01-17",54.449,55.7994,54.3607,55.4111,947100.0],["2013-01-18",55.3581,55.8082,55.0404,55.6758,476400.0],["2013-01-22",55.4375,56.3731,55.4375,56.2319,666200.0],["2013-01-23",56.1171,56.5938,55.7641,56.0112,671700.0],["2013-01-24",56.8938,60.5303,56.4261,59.6388,2893200.0],["2013-01-25",59.6653,59.9213,58.6856,59.63,1278600.0],["2013-01-28",59.577,60.442,59.4005,59.7888,1094700.0],["2013-01-29",59.374,60.2655,59.021,60.0978,937300.0],["2013-01-30",60.239,60.239,59.0739,59.3034,580300.0],["2013-01-31",58.9945,59.7094,58.7738,59.374,610200.0],["2013-02-01",59.7536,60.292,59.2946,59.8771,644200.0],["2013-02-04",59.6477,60.3096,59.2593,59.3123,589900.0],["2013-02-05",59.427,60.5656,59.1357,60.2655,719200.0],["2013-02-06",59.8506,60.4685,59.7977,60.3184,450600.0],["2013-02-07",59.9654,60.4949,59.6829,60.2655,453200.0],["2013-02-08",60.389,61.2717,60.2831,60.9627,499700.0],["2013-02-11",60.9981,61.4305,60.089,60.3008,449800.0],["2013-02-12",60.2478,60.8215,59.1004,59.2505,1007200.0],["2013-02-13",59.6477,59.8683,58.6944,59.0651,825600.0],["2013-02-14",59.1092,59.7536,58.8356,59.4976,452600.0],["2013-02-15",59.577,60.6097,58.9504,58.9592,785900.0],["2013-02-19",59.1181,59.7359,58.8003,59.6829,619600.0],["2013-02-20",59.4711,59.7712,58.5709,58.6768,558200.0],["2013-02-21",58.7474,59.4623,57.8383,58.2972,500200.0],["2013-02-22",58.6061,59.5064,58.412,59.374,397200.0],["2013-02-25",59.5064,59.7977,58.2796,58.2884,470300.0],["2013-02-26",58.6238,58.8798,58.0766,58.5708,445600.0],["2013-02-27",59.1004,62.269,59.0563,61.6335,2085300.0],["2013-02-28",61.6071,61.8719,60.9451,61.4835,1007200.0],["2013-03-01",61.7748,61.7748,60.4861,61.0598,1140500.0],["2013-03-04",60.9009,61.5894,60.6362,61.4394,776000.0],["2013-03-05",61.5806,62.2426,61.5718,61.9601,777400.0],["2013-03-06",62.269,63.4164,61.4129,61.51,784700.0],["2013-03-07",61.7836,61.8542,60.645,61.0951,817900.0],["2013-03-08",61.4129,62.2691,60.6627,61.1569,740000.0],["2013-03-11",61.0157,61.307,60.5303,60.8039,582700.0],["2013-03-12",60.8745,61.916,60.4155,61.8718,1142300.0],["2013-03-13",61.9072,65.773,61.9072,65.7024,2941100.0],["2013-03-14",65.6407,66.1349,64.9169,65.7642,1165400.0],["2013-03-15",64.9699,65.3847,64.1049,65.3141,1217900.0],["2013-03-18",64.6609,65.7377,64.4667,65.4023,760300.0],["2013-03-19",65.4288,65.9231,64.8021,65.217,1013900.0],["2013-03-20",65.1728,65.9672,64.9522,65.8966,619300.0],["2013-03-21",65.6407,66.2144,65.0581,65.2876,687000.0],["2013-03-22",65.5965,66.1967,65.1376,65.5259,737500.0],["2013-03-25",66.6821,66.841,64.4668,65.0493,902400.0],["2013-03-26",65.3141,65.7819,64.3961,64.961,689200.0],["2013-03-27",64.7845,65.2346,63.9637,65.1905,373500.0],["2013-03-28",65.164,65.8348,64.7315,65.7377,626200.0],["2013-04-01",65.7024,66.1526,64.2726,64.8022,481800.0],["2013-04-02",65.164,65.7907,64.6256,64.7227,529400.0],["2013-04-03",65.0581,65.473,63.7783,64.1579,524000.0],["2013-04-04",64.4314,64.4491,63.2664,63.9548,527500.0],["2013-04-05",63.4076,64.9081,62.8869,64.7845,647300.0],["2013-04-08",64.9963,65.5347,64.6521,65.1729,772800.0],["2013-04-09",65.2258,65.4994,64.5638,64.8727,546000.0],["2013-04-10",65.0581,66.3379,64.7756,66.0819,767000.0],["2013-04-11",66.0643,66.3202,65.1817,65.5082,1088900.0],["2013-04-12",63.5488,64.5109,63.1075,63.5577,1373000.0],["2013-04-15",63.5488,63.9637,62.2161,62.3573,1352500.0],["2013-04-16",62.8427,63.3017,62.525,63.0104,833600.0],["2013-04-17",62.6839,62.8427,61.0687,61.51,1312800.0],["2013-04-18",61.7483,62.066,60.9363,61.254,767000.0],["2013-04-19",61.3511,61.8542,60.9804,61.7836,1026300.0],["2013-04-22",61.8365,63.1252,60.9981,62.8604,938300.0],["2013-04-23",63.3105,63.7077,61.7748,62.0307,759900.0],["2013-04-24",62.119,62.7633,61.8807,61.9248,769800.0],["2013-04-25",62.0219,63.0281,62.0219,62.6662,719200.0],["2013-04-26",62.7104,63.3635,62.5162,63.1605,549200.0],["2013-04-29",63.1075,64.202,62.5161,63.7518,896800.0],["2013-04-30",63.2664,63.743,62.4014,62.728,1048600.0],["2013-05-01",62.6839,62.7192,61.0422,61.2805,815200.0],["2013-05-02",61.5718,62.1631,61.2893,61.4835,529300.0],["2013-05-03",62.066,62.8604,61.8454,62.3308,658500.0],["2013-05-06",62.2425,63.9637,62.1366,63.3811,792400.0],["2013-05-07",63.6724,64.5992,63.6724,64.4668,587900.0],["2013-05-08",64.2899,64.679,63.9626,64.2987,541100.0],["2013-05-09",63.9891,64.2545,62.9809,63.5558,729500.0],["2013-05-10",63.6,63.7681,63.0517,63.4762,685800.0],["2013-05-13",63.4939,64.1041,63.3789,63.5027,652600.0],["2013-05-14",63.7946,64.3872,63.4673,64.2633,767100.0],["2013-05-15",64.2987,65.9084,64.1218,65.5281,790600.0],["2013-05-16",65.5192,66.1029,65.3512,65.8465,768000.0],["2013-05-17",65.9615,66.2799,65.3954,66.2268,552500.0],["2013-05-20",66.2975,66.899,66.1737,66.6602,502100.0],["2013-05-21",66.6513,67.748,66.6425,67.1378,794200.0],["2013-05-22",67.3412,68.2787,66.2534,66.5983,832200.0],["2013-05-23",66.103,67.0139,65.7669,66.9167,429400.0],["2013-05-24",66.7486,66.7486,65.8288,66.1383,286000.0],["2013-05-28",66.5983,67.4827,66.2356,66.669,650300.0],["2013-05-29",66.2003,66.4302,65.2893,65.6696,429400.0],["2013-05-30",65.9172,66.2887,65.6696,65.705,385400.0],["2013-05-31",65.3866,65.8377,64.794,65.1478,749900.0],["2013-06-03",64.5464,64.8825,63.4497,64.4137,797600.0],["2013-06-04",64.5198,64.7763,63.0428,63.4585,751400.0],["2013-06-05",63.1312,63.6531,61.7161,62.2645,664500.0],["2013-06-06",62.3618,63.0517,61.6719,63.0074,755200.0],["2013-06-07",63.1578,64.9444,62.9455,64.8825,595400.0],["2013-06-10",64.9355,65.2362,64.4579,64.6171,395200.0],["2013-06-11",63.9892,64.8206,63.5646,63.9007,218700.0],["2013-06-12",64.3341,64.7852,62.6183,62.804,503100.0],["2013-06-13",62.6625,64.3606,62.3176,64.2191,382300.0],["2013-06-14",64.0334,64.3695,63.5116,63.6885,358700.0],["2013-06-17",63.9892,64.2722,63.3435,63.9007,581800.0],["2013-06-18",63.9538,64.5906,63.7062,64.2987,274500.0],["2013-06-19",64.4491,64.8913,64.0865,64.1395,336200.0],["2013-06-20",63.5558,63.6796,62.4414,62.6183,548900.0],["2013-06-21",62.804,63.0694,61.4066,61.6277,980400.0],["2013-06-24",60.7521,61.1855,60.1153,60.6814,645600.0],["2013-06-25",61.2916,61.7869,61.0528,61.2297,608900.0],["2013-06-26",61.9284,62.6979,61.557,62.2557,627300.0],["2013-06-27",62.689,63.5381,62.2733,63.1136,369900.0],["2013-06-28",63.2197,63.998,63.0428,63.8919,852500.0],["2013-07-01",64.3076,65.3777,64.0511,64.9974,741500.0],["2013-07-02",64.7675,65.4043,64.5729,64.7675,489700.0],["2013-07-03",64.1484,65.2893,64.1307,64.8294,312300.0],["2013-07-05",65.0505,66.3329,64.9886,66.1295,439800.0],["2013-07-08",66.5364,67.0051,66.218,66.4568,498700.0],["2013-07-09",66.7221,67.9957,66.5452,67.4739,611600.0],["2013-07-10",67.2527,67.8718,66.8194,67.7126,600600.0],["2013-07-11",68.3583,68.774,67.9426,68.0134,452400.0],["2013-07-12",67.5711,67.6596,66.7486,66.9786,575900.0],["2013-07-15",65.024,67.748,64.5729,67.4119,1311000.0],["2013-07-16",67.6861,68.5971,66.4921,66.7575,710800.0],["2013-07-17",66.6425,67.1201,65.8818,66.2091,667300.0],["2013-07-18",66.1295,67.2085,66.1295,66.8724,415100.0],["2013-07-19",66.7221,67.1908,66.4656,66.7397,234500.0],["2013-07-22",66.3595,66.9255,66.1914,66.2268,390800.0],["2013-07-23",66.5452,66.5452,65.8996,65.9792,432000.0],["2013-07-24",65.9261,66.4125,65.3512,65.4839,344600.0],["2013-07-25",65.475,66.1384,65.2274,65.8907,316200.0],["2013-07-26",65.4308,66.4125,65.3689,66.3418,225100.0],["2013-07-29",65.8377,66.4037,65.8377,66.0588,257300.0],["2013-07-30",66.4479,66.5806,65.6785,65.9792,357200.0],["2013-07-31",66.2893,66.9097,66.1298,66.4045,495700.0],["2013-08-01",67.2465,69.4709,67.2022,68.9303,1107000.0],["2013-08-02",68.9037,69.267,68.2922,68.6289,350600.0],["2013-08-05",68.3986,68.7885,68.1061,68.5847,249400.0],["2013-08-06",68.2301,68.5137,67.211,67.3085,253000.0],["2013-08-07",66.9895,67.3794,66.2096,66.6173,242300.0],["2013-08-08",66.8033,67.4769,66.4843,67.2819,207400.0],["2013-08-09",67.1756,67.5566,66.7679,67.0958,205300.0],["2013-08-12",66.6084,67.6541,66.502,67.5212,193100.0],["2013-08-13",67.468,67.7162,66.6616,66.8831,301800.0],["2013-08-14",67.1224,67.1224,65.8728,65.988,288100.0],["2013-08-15",65.5803,65.988,64.5612,64.7739,731500.0],["2013-08-16",64.6764,65.2968,64.5612,64.8094,253900.0],["2013-08-19",64.7207,65.2524,64.5257,64.5612,292200.0],["2013-08-20",64.5257,65.5272,64.3042,65.3322,432700.0],["2013-08-21",64.9955,65.412,64.4726,64.8359,436500.0],["2013-08-22",65.0752,66.4666,64.7473,65.8728,192500.0],["2013-08-23",65.8817,66.4222,65.3942,66.0766,380800.0],["2013-08-26",66.183,66.6172,65.8285,66.2007,390200.0],["2013-08-27",65.3145,65.5892,64.6587,64.9866,372200.0],["2013-08-28",64.6941,65.0398,63.9143,64.5966,588100.0],["2013-08-29",64.6853,65.6513,64.3042,64.8182,538300.0],["2013-08-30",64.9954,65.3145,63.6927,63.8079,409000.0],["2013-09-03",64.5434,65.2436,63.1521,63.5509,992600.0],["2013-09-04",63.5155,64.2865,63.4091,64.2067,578200.0],["2013-09-05",64.3397,64.703,64.1092,64.5258,460400.0],["2013-09-06",64.5789,65.5715,64.1801,64.8537,437900.0],["2013-09-09",65.1195,65.793,64.8536,65.279,405800.0],["2013-09-10",65.6158,66.4666,65.5981,66.4577,489400.0],["2013-09-11",66.0235,66.5464,65.9526,66.0235,632300.0],["2013-09-12",65.8639,66.1121,65.7399,65.8639,725600.0],["2013-09-13",66.0589,66.2362,65.3234,65.6158,642200.0],["2013-09-16",67.3528,67.3528,65.7222,65.9791,1121800.0],["2013-09-17",65.669,65.7931,65.0664,65.5627,606400.0],["2013-09-18",65.7221,65.9082,65.1904,65.7133,714500.0],["2013-09-19",65.988,65.988,65.5094,65.8728,1002400.0],["2013-09-20",65.5803,66.7147,65.5803,66.3957,1344000.0],["2013-09-23",66.3779,66.3868,65.669,65.7664,1076600.0],["2013-09-24",65.7664,66.0678,64.8182,64.9511,723800.0],["2013-09-25",64.8537,65.0575,63.5066,63.6395,1016000.0],["2013-09-26",64.8448,64.8448,63.4445,63.7193,791300.0],["2013-09-27",63.6573,64.2953,63.1521,64.1092,465500.0],["2013-09-30",63.4711,64.898,63.4711,64.6321,685000.0],["2013-10-01",65.2525,65.8019,64.836,65.1284,915400.0],["2013-10-02",64.7562,65.217,64.384,65.1816,499500.0],["2013-10-03",65.1018,65.2613,64.0295,64.1979,583300.0],["2013-10-04",64.1092,64.641,63.6041,64.6232,570600.0],["2013-10-07",64.0029,64.3574,63.6129,63.9497,431000.0],["2013-10-08",63.8522,64.1624,63.2053,63.2496,681800.0],["2013-10-09",63.2939,63.48,62.5938,62.771,824400.0],["2013-10-10",63.3471,64.0118,62.5672,63.932,1453800.0],["2013-10-11",65.0752,66.1741,64.6764,65.5804,960200.0],["2013-10-14",65.6335,66.0235,64.7119,64.8537,1033200.0],["2013-10-15",64.6409,66.1121,63.8168,64.4726,2169600.0],["2013-10-16",64.6852,65.4385,64.4548,65.3942,1193300.0],["2013-10-17",64.7916,66.2361,64.6321,66.1652,728600.0],["2013-10-18",66.2185,67.2287,65.9969,67.1667,1099700.0],["2013-10-21",67.2287,67.4503,66.4577,66.7679,675500.0],["2013-10-22",67.0603,67.4148,66.3336,66.378,688400.0],["2013-10-23",66.2007,66.5286,65.4829,66.3159,806700.0],["2013-10-24",66.2627,66.697,65.8639,66.6349,914000.0],["2013-10-25",66.7236,66.9185,66.0146,66.2627,620800.0],["2013-10-28",66.1121,66.7324,65.7842,65.8905,613800.0],["2013-10-29",66.1564,66.4577,65.8108,66.2007,420000.0],["2013-10-30",66.4223,66.954,66.3514,66.759,784700.0],["2013-10-31",66.8654,66.9717,66.0235,66.4932,716900.0],["2013-11-01",66.6084,67.1667,66.1653,66.4666,718500.0],["2013-11-04",69.7013,69.7013,66.5995,67.2731,500100.0],["2013-11-05",67.016,67.2642,66.4843,66.5109,1834900.0],["2013-11-06",66.0057,66.307,64.8359,64.8714,1465900.0],["2013-11-07",65.3056,65.4474,64.4283,64.6498,1060100.0],["2013-11-08",64.5523,65.1372,64.5169,64.8714,550000.0],["2013-11-11",64.9866,65.0841,64.579,64.8803,412600.0],["2013-11-12",64.8625,65.4031,64.5257,65.3499,573400.0],["2013-11-13",64.8349,65.5275,64.5241,64.5685,1159000.0],["2013-11-14",64.7638,64.9059,64.1422,64.2044,669000.0],["2013-11-15",64.2488,65.7141,64.0357,65.6785,841700.0],["2013-11-18",65.9627,66.0781,65.3144,65.4476,714900.0],["2013-11-19",65.2611,65.4654,64.3997,64.5418,670600.0],["2013-11-20",64.533,64.6306,64.1156,64.2665,381500.0],["2013-11-21",64.0534,64.826,64.0534,64.7905,425900.0],["2013-11-22",64.8171,65.1368,64.5241,65.0924,417700.0],["2013-11-25",65.4565,66.2291,65.2256,66.0959,663100.0],["2013-11-26",66.4244,66.602,66.0159,66.5754,1230800.0],["2013-11-27",66.6908,66.753,66.2291,66.5932,452800.0],["2013-11-29",66.7175,66.975,66.5221,66.7708,244600.0],["2013-12-02",67.2059,67.641,66.5221,67.4989,841600.0],["2013-12-03",67.2414,67.6321,67.1082,67.3391,840200.0],["2013-12-04",66.8596,67.6144,66.5754,67.3391,647300.0],["2013-12-05",67.3657,67.943,67.1881,67.4989,807000.0],["2013-12-06",68.0496,68.3692,67.6411,68.1384,727500.0],["2013-12-09",68.3781,68.6534,68.1739,68.2538,662800.0],["2013-12-10",68.0584,68.2538,67.6588,67.721,572100.0],["2013-12-11",67.6233,67.8453,66.6909,66.8152,520200.0],["2013-12-12",66.7796,67.0372,65.4476,66.2557,887100.0],["2013-12-13",66.531,66.7353,65.7318,65.9094,622100.0],["2013-12-16",66.1048,67.0372,66.1048,67.0105,582900.0],["2013-12-17",67.1349,67.348,66.6287,66.8507,443800.0],["2013-12-18",66.9395,68.1472,66.7264,68.1206,845500.0],["2013-12-19",67.7831,68.2538,67.2947,67.5078,457400.0],["2013-12-20",67.8364,67.8986,67.4279,67.8808,1235300.0],["2013-12-23",68.3515,68.7244,67.8364,68.5202,482700.0],["2013-12-24",68.4048,68.7245,68.3426,68.6179,266800.0],["2013-12-26",68.7422,69.4082,68.5735,68.76,322500.0],["2013-12-27",68.9376,69.204,68.5468,68.7777,246800.0],["2013-12-30",68.8399,68.8399,68.3159,68.6534,326900.0],["2013-12-31",68.4225,68.8221,68.3071,68.6445,383700.0],["2014-01-02",68.5291,68.6356,67.721,68.0229,538600.0],["2014-01-03",68.2627,68.76,68.0229,68.6356,526800.0],["2014-01-06",68.9731,69.204,67.8986,68.0407,634100.0],["2014-01-07",68.5468,69.0175,68.2094,68.6445,448200.0],["2014-01-08",68.6268,68.8222,67.9963,68.5113,481800.0],["2014-01-09",68.4935,68.8221,68.1383,68.8043,1069600.0],["2014-01-10",69.1152,70.3851,68.8843,70.3584,875700.0],["2014-01-13",70.3051,70.3939,68.9997,69.0886,753100.0],["2014-01-14",69.3993,69.9321,69.275,69.6213,626000.0],["2014-01-15",69.6391,70.6071,69.4437,70.314,532500.0],["2014-01-16",70.1364,70.1542,69.4526,69.719,459100.0],["2014-01-17",68.7777,69.0797,68.3337,68.9021,875600.0],["2014-01-21",70.2341,70.6603,69.6746,70.2075,1318600.0],["2014-01-22",70.9445,70.9445,69.87,70.4117,896200.0],["2014-01-23",69.3638,70.3051,68.9109,69.7012,1099500.0],["2014-01-24",69.4881,69.6213,67.7565,67.7565,891700.0],["2014-01-27",67.863,67.8808,66.2113,66.38,1090800.0],["2014-01-28",66.1314,67.3835,65.8028,66.3623,693200.0],["2014-01-29",65.936,66.531,65.421,65.9627,1024300.0],["2014-01-30",66.5576,67.4812,66.1669,67.0549,552500.0],["2014-01-31",66.3001,67.1171,65.936,66.6465,537800.0],["2014-02-03",66.833,67.1349,64.1866,64.2932,1102800.0],["2014-02-04",64.5951,65.0657,64.0445,64.9059,755600.0],["2014-02-05",64.604,65.4387,64.2843,65.2523,965200.0],["2014-02-06",65.3677,66.238,64.9948,65.8295,555700.0],["2014-02-07",65.8295,66.2202,65.3854,65.643,582200.0],["2014-02-10",64.755,65.4032,64.7194,65.0214,698700.0],["2014-02-11",64.9412,65.6536,64.6117,65.2173,745000.0],["2014-02-12",65.2618,65.52,64.3535,65.2262,1049800.0],["2014-02-13",64.8433,65.5735,64.7186,65.3865,551400.0],["2014-02-14",65.1906,65.5468,64.7453,64.8077,853900.0],["2014-02-18",64.7008,65.1015,64.0953,64.3891,958400.0],["2014-02-19",65.5111,65.5111,63.5432,63.5966,717900.0],["2014-02-20",63.6679,63.9795,62.9822,63.8014,624600.0],["2014-02-21",63.7836,64.5138,63.7035,64.1131,737400.0],["2014-02-24",64.1131,64.7186,63.8014,63.8014,591800.0],["2014-02-25",63.9172,64.1843,63.1959,63.9617,633100.0],["2014-02-26",64.2467,64.4604,63.2672,63.3206,1202200.0],["2014-02-27",63.3384,63.6233,63.0356,63.3384,948300.0],["2014-02-28",63.2404,64.5672,63.2315,63.9973,1218700.0],["2014-03-03",63.5076,63.7213,63.1158,63.3651,822600.0],["2014-03-04",64.122,64.8166,64.0151,64.3802,794700.0],["2014-03-05",64.5494,64.87,64.2645,64.7453,869500.0],["2014-03-06",64.6207,65.7783,64.4426,65.7515,691300.0],["2014-03-07",66.0632,66.6153,65.7961,66.2413,919600.0],["2014-03-10",65.9296,66.5975,65.7872,66.0543,1066700.0],["2014-03-11",66.0365,66.2324,65.0125,65.0748,735400.0],["2014-03-12",64.8077,65.1906,64.5762,64.781,611900.0],["2014-03-13",64.861,65.2439,63.7124,64.024,703900.0],["2014-03-14",63.9439,64.4337,63.5343,63.6234,886900.0],["2014-03-17",64.0775,64.4782,63.4809,63.6679,631500.0],["2014-03-18",63.6857,63.9884,63.1692,63.2048,1090200.0],["2014-03-19",62.9911,63.5788,62.9021,63.2137,874500.0],["2014-03-20",62.9466,63.0624,62.2788,62.5103,1347700.0],["2014-03-21",62.626,63.374,62.3589,62.4301,1393500.0],["2014-03-24",62.5281,62.7952,61.887,62.3055,1318200.0],["2014-03-25",62.7151,63.1069,61.7356,62.1541,1574100.0],["2014-03-26",62.2164,63.0267,61.9404,62.1096,1429700.0],["2014-03-27",61.9137,62.4034,61.8959,62.3055,779000.0],["2014-03-28",62.2343,62.7952,62.1986,62.3055,789200.0],["2014-03-31",62.5904,64.122,62.5637,64.0418,1863300.0],["2014-04-01",64.2021,65.048,64.1131,65.0302,1357500.0],["2014-04-02",64.8166,66.0721,64.7542,66.0543,1402900.0],["2014-04-03",65.6269,66.0098,65.4933,65.7159,907600.0],["2014-04-04",65.9386,66.1166,65.244,65.3152,1068300.0],["2014-04-07",64.9501,65.2974,64.0597,64.1487,1521500.0],["2014-04-08",63.9528,64.4158,63.8994,64.3802,983600.0],["2014-04-09",64.585,64.8878,64.1665,64.8433,895400.0],["2014-04-10",64.8611,65.0659,63.8994,64.0775,1179300.0],["2014-04-11",63.8905,64.4515,63.6233,63.6768,1435900.0],["2014-04-14",65.5467,67.7818,64.2556,66.1523,2433600.0],["2014-04-15",66.6331,66.7043,65.2618,66.2591,1625900.0],["2014-04-16",66.7133,67.5147,66.3215,67.4969,1332800.0],["2014-04-17",67.3365,67.9153,67.1495,67.5057,804700.0],["2014-04-21",67.5325,68.0667,67.1941,68.0222,681900.0],["2014-04-22",68.0845,68.5743,67.5592,68.3784,786400.0],["2014-04-23",68.3161,68.5565,67.5592,67.8085,809500.0],["2014-04-24",67.9777,68.04,67.1228,67.7105,571400.0],["2014-04-25",67.6571,67.7373,66.8913,67.2119,664600.0],["2014-04-28",67.3544,68.0578,67.0427,67.1941,918100.0],["2014-04-29",67.4167,67.7729,66.8468,67.2208,1157400.0],["2014-04-30",67.3989,68.1113,67.1585,67.764,701800.0],["2014-05-01",67.8886,68.7257,67.3366,68.6544,837000.0],["2014-05-02",68.5654,69.3312,68.4675,68.512,507100.0],["2014-05-05",68.0668,68.4853,67.6126,68.1825,362000.0],["2014-05-06",67.8886,68.5832,67.8263,68.1469,472300.0],["2014-05-07",68.2451,68.754,67.5398,68.3433,589500.0],["2014-05-08",68.3612,68.9147,67.638,67.6737,1012200.0],["2014-05-09",67.5398,67.763,67.138,67.638,585700.0],["2014-05-12",67.8165,68.7093,67.8165,68.6647,689700.0],["2014-05-13",68.7451,69.1915,68.5308,69.1557,740400.0],["2014-05-14",68.9504,69.1468,68.7004,68.8075,447800.0],["2014-05-15",68.6468,68.8879,68.1112,68.7183,535500.0],["2014-05-16",68.7897,68.8433,68.2094,68.6468,438300.0],["2014-05-19",68.5754,69.5486,68.3968,69.3343,439300.0],["2014-05-20",69.4057,69.495,68.2272,68.7272,676300.0],["2014-05-21",68.8968,69.1825,68.0219,68.379,602000.0],["2014-05-22",68.4326,69.3164,68.1469,69.1736,728300.0],["2014-05-23",69.4147,69.4682,68.5844,68.9415,898900.0],["2014-05-27",69.3343,69.3343,68.4147,68.745,804800.0],["2014-05-28",68.7451,69.5486,68.3879,69.2718,889600.0],["2014-05-29",69.5307,69.5843,69.1379,69.495,454300.0],["2014-05-30",69.3789,69.5486,68.9236,69.3343,660600.0],["2014-06-02",69.004,69.4236,68.4951,69.2807,826500.0],["2014-06-03",68.8522,69.37,68.4772,68.5754,441600.0],["2014-06-04",68.504,68.7986,68.3611,68.6379,404000.0],["2014-06-05",69.0307,69.0843,68.2629,68.6379,881800.0],["2014-06-06",68.7183,69.0308,68.0933,68.6558,1351200.0],["2014-06-09",68.8165,69.6735,68.5308,69.1111,1117800.0],["2014-06-10",69.1647,69.7003,68.5397,68.745,713800.0],["2014-06-11",68.504,68.7004,68.0755,68.1558,575000.0],["2014-06-12",68.138,68.138,66.9059,67.272,981300.0],["2014-06-13",67.3434,67.6558,67.0487,67.4951,470600.0],["2014-06-16",67.5398,67.888,67.2541,67.4773,493500.0],["2014-06-17",67.1827,68.1915,66.9684,67.7094,829700.0],["2014-06-18",67.888,68.388,67.7451,68.1558,702900.0],["2014-06-19",68.2094,68.4326,67.7541,68.263,747300.0],["2014-06-20",68.3076,68.9236,68.2362,68.745,690200.0],["2014-06-23",68.9415,68.9415,67.6916,67.9505,1007000.0],["2014-06-24",67.9058,68.3612,66.9238,67.0845,800800.0],["2014-06-25",67.0041,67.7898,66.897,67.3613,735900.0],["2014-06-26",67.272,67.3791,65.4953,65.6381,1493900.0],["2014-06-27",65.281,65.9506,65.1471,65.6024,772200.0],["2014-06-30",65.6827,66.1202,65.4238,65.8702,819600.0],["2014-07-01",66.2988,66.3256,65.4149,65.5042,1077000.0],["2014-07-02",65.2542,65.8703,65.2542,65.8524,666200.0],["2014-07-03",66.0131,66.3702,65.7631,66.2542,278900.0],["2014-07-07",66.3524,66.5756,65.6203,66.2809,1027300.0],["2014-07-08",66.0756,66.5042,65.7542,65.9595,1016700.0],["2014-07-09",66.0488,66.4327,65.406,66.1917,774800.0],["2014-07-10",65.4417,65.9238,65.1828,65.5935,563000.0],["2014-07-11",65.4328,66.0934,65.2185,65.9684,745000.0],["2014-07-14",66.1381,66.5845,66.031,66.3256,1160500.0],["2014-07-15",65.5578,68.7451,65.1203,68.6915,2106400.0],["2014-07-16",70.12,71.236,69.254,70.0039,2723700.0],["2014-07-17",69.6022,69.8611,69.1647,69.2629,1536600.0],["2014-07-18",69.2004,70.2628,69.0575,69.7628,1520700.0],["2014-07-21",69.4057,69.8878,69.2986,69.7093,768300.0],["2014-07-22",69.861,71.0842,69.7361,70.5128,871000.0],["2014-07-23",70.9681,70.9681,69.986,70.486,928400.0],["2014-07-24",70.4235,71.1824,70.2003,71.1734,770500.0],["2014-07-25",70.7985,71.0128,70.6735,70.736,985200.0],["2014-07-28",70.7717,70.852,70.2807,70.6021,658000.0],["2014-07-29",70.5396,70.611,69.8253,69.87,1130900.0],["2014-07-30",69.9326,70.5323,69.8879,70.2638,621100.0],["2014-07-31",69.6462,70.228,69.1092,69.1539,986600.0],["2014-08-01",68.7243,69.1092,68.1872,68.2409,1478400.0],["2014-08-04",68.3931,68.3931,67.5428,68.1604,794400.0],["2014-08-05",68.0351,68.5095,67.686,68.0619,469300.0],["2014-08-06",67.8202,67.865,67.3638,67.5428,919900.0],["2014-08-07",67.5607,67.9724,67.0952,67.14,493000.0],["2014-08-08",67.1847,68.1335,67.1221,68.1156,650700.0],["2014-08-11",68.4737,68.8764,68.2051,68.3036,407700.0],["2014-08-12",68.1693,68.5721,68.0261,68.2946,373500.0],["2014-08-13",68.4736,68.8048,68.2141,68.2857,378300.0],["2014-08-14",68.1783,68.3394,67.4533,67.6681,804600.0],["2014-08-15",67.8739,68.0529,67.0504,67.6412,497900.0],["2014-08-18",68.0351,69.0375,67.5875,68.957,772600.0],["2014-08-19",69.2881,69.2881,68.5631,68.8495,509800.0],["2014-08-20",68.6437,68.8227,67.9903,68.1693,526000.0],["2014-08-21",68.4647,68.5005,67.9813,68.1425,394800.0],["2014-08-22",68.2409,68.3215,67.3727,67.8739,440100.0],["2014-08-25",68.3215,68.4647,68.0977,68.42,336500.0],["2014-08-26",68.59,68.6437,67.5607,67.677,573300.0],["2014-08-27",67.7487,68.0798,66.3702,67.1669,1078200.0],["2014-08-28",67.1489,67.7845,66.8088,67.7307,606300.0],["2014-08-29",67.9724,67.9814,67.4891,67.6233,588200.0],["2014-09-02",66.1822,68.3573,66.1822,68.044,1001900.0],["2014-09-03",68.4378,68.4468,67.8023,68.044,850500.0],["2014-09-04",68.2767,68.9033,67.874,68.8675,923700.0],["2014-09-05",68.6616,68.9212,68.5184,68.8585,846800.0],["2014-09-08",68.9659,69.1002,68.5542,68.6885,873800.0],["2014-09-09",68.5811,68.8049,67.9635,68.0709,479300.0],["2014-09-10",67.9634,68.2051,66.7998,67.1489,2247600.0],["2014-09-11",66.8088,67.4353,66.585,67.3637,773100.0],["2014-09-12",67.4711,67.865,67.1578,67.4532,873200.0],["2014-09-15",66.236,67.1668,66.236,66.8804,1113300.0],["2014-09-16",66.7998,67.131,66.6119,66.7998,1193500.0],["2014-09-17",66.9789,67.4622,66.3165,66.3344,1063000.0],["2014-09-18",66.3881,66.6029,66.048,66.1912,1098200.0],["2014-09-19",66.4239,67.0594,66.3791,66.6118,961000.0],["2014-09-22",66.415,66.5761,65.869,65.9048,431800.0],["2014-09-23",65.681,65.9495,65.2335,65.2782,564100.0],["2014-09-24",65.4572,65.4572,64.777,65.1171,707100.0],["2014-09-25",64.8844,65.4751,64.2041,65.2066,1180200.0],["2014-09-26",65.4035,66.6208,65.2513,66.4239,1050000.0],["2014-09-29",65.851,66.3254,65.3677,66.2359,622300.0],["2014-09-30",66.1464,66.4866,65.5915,66.2807,857400.0],["2014-10-01",66.5313,66.5402,65.5198,65.6273,1455100.0],["2014-10-02",65.7526,66.8804,65.5825,66.7551,850200.0],["2014-10-03",67.31,67.8739,67.0057,67.7576,890800.0],["2014-10-06",67.7576,68.1067,66.5671,66.8535,728400.0],["2014-10-07",66.5224,66.5224,65.3946,65.4125,1051800.0],["2014-10-08",65.4214,66.6835,65.0544,66.5134,781500.0],["2014-10-09",66.3254,66.3791,65.3587,65.3856,568900.0],["2014-10-10",65.1887,65.3946,64.4368,64.5174,848900.0],["2014-10-13",64.6516,64.9112,63.5507,63.8192,1657900.0],["2014-10-14",66.5671,68.3483,65.1529,65.7616,3171100.0],["2014-10-15",65.1529,66.0569,64.1594,65.9227,1572900.0],["2014-10-16",65.2424,67.5786,64.8038,66.8804,2531600.0],["2014-10-17",67.3458,67.6233,66.4955,67.0505,919700.0],["2014-10-20",66.7999,67.677,66.7999,67.0057,818500.0],["2014-10-21",67.3638,68.9033,67.0147,68.8675,1057900.0],["2014-10-22",68.8496,69.2345,68.4915,68.7243,1509700.0],["2014-10-23",69.2882,69.7715,68.9212,69.4045,668700.0],["2014-10-24",69.5298,69.7089,68.9659,69.2255,809300.0],["2014-10-27",69.1449,70.0848,68.9122,70.0669,553100.0],["2014-10-28",70.5771,70.962,70.2012,70.5861,798000.0],["2014-10-29",70.5055,71.0783,69.9595,70.8635,585000.0],["2014-10-30",70.6756,71.1858,69.6104,70.2459,945000.0],["2014-10-31",70.9709,71.4453,70.407,71.4006,899100.0],["2014-11-03",71.0783,71.9018,70.774,71.6512,1051500.0],["2014-11-04",71.8839,73.6472,71.6512,73.4055,1317200.0],["2014-11-05",73.8978,74.0679,71.9018,72.3583,1675000.0],["2014-11-06",72.3583,72.6626,72.224,72.6,1006800.0],["2014-11-07",70.7382,72.2151,70.7293,71.5706,1088800.0],["2014-11-10",71.7675,72.6268,71.4453,72.6089,675500.0],["2014-11-11",71.6064,72.6716,71.2574,71.8302,1527700.0],["2014-11-12",71.9468,73.1672,71.5251,72.9518,1041600.0],["2014-11-13",72.9788,73.3646,71.9917,72.2609,1004500.0],["2014-11-14",72.234,72.9339,71.8302,72.1084,925400.0],["2014-11-17",72.234,72.6109,71.4713,71.57,561800.0],["2014-11-18",71.6597,71.9468,71.5251,71.7225,753100.0],["2014-11-19",71.552,72.1353,71.2111,71.893,656100.0],["2014-11-20",71.3995,72.7096,71.3995,72.6916,473000.0],["2014-11-21",73.1403,73.3108,72.6109,73.1134,547900.0],["2014-11-24",73.3736,73.5799,72.9069,73.4364,428200.0],["2014-11-25",73.4992,73.9389,72.9967,73.0954,586000.0],["2014-11-26",73.3467,74.0107,73.3287,73.4185,549300.0],["2014-11-28",73.8133,75.4105,73.8133,74.0555,549800.0],["2014-12-01",73.7235,73.9299,72.0545,72.4135,848800.0],["2014-12-02",72.566,73.5979,72.566,72.9339,553700.0],["2014-12-03",72.8531,73.2121,72.6378,72.8173,494000.0],["2014-12-04",72.7006,73.1582,72.3058,72.9249,758700.0],["2014-12-05",73.2749,73.8133,72.7993,73.0505,529400.0],["2014-12-08",73.0506,73.4185,71.8033,72.3327,598800.0],["2014-12-09",71.4085,72.3506,71.3097,72.1712,587500.0],["2014-12-10",72.7006,72.7006,71.561,71.7405,847900.0],["2014-12-11",72.1532,73.1313,71.893,72.2519,570400.0],["2014-12-12",72.0097,74.2709,72.0007,73.7235,1261000.0],["2014-12-15",74.5042,75.3387,73.7863,74.4862,1163000.0],["2014-12-16",73.9838,75.0426,73.6249,73.8582,1080000.0],["2014-12-17",73.7864,74.6927,72.2609,74.567,1040900.0],["2014-12-18",75.3746,75.8233,74.2978,75.7156,790000.0],["2014-12-19",75.7156,76.0924,75.0515,75.222,999600.0],["2014-12-22",75.3477,75.9758,74.9977,75.8053,419600.0],["2014-12-23",76.1373,76.2719,75.3926,76.2091,509700.0],["2014-12-24",76.1553,76.7565,75.9579,76.1912,151900.0],["2014-12-26",76.236,76.6937,76.1014,76.2001,558900.0],["2014-12-29",76.0566,76.4424,75.8771,76.2719,317200.0],["2014-12-30",76.2719,76.5321,75.8861,75.9848,412000.0],["2014-12-31",76.2539,76.6936,75.4912,75.5989,539200.0],["2015-01-02",75.922,76.6847,73.8851,74.6747,576900.0],["2015-01-05",74.1094,74.1991,72.9159,73.4454,718900.0],["2015-01-06",73.7953,73.8581,71.5251,72.1802,1233900.0],["2015-01-07",72.6827,72.7455,71.6328,72.0635,760200.0],["2015-01-08",72.3686,73.0775,72.0456,72.916,731400.0],["2015-01-09",73.2569,73.3107,72.3327,72.5121,461400.0],["2015-01-12",72.3865,72.6916,71.6059,71.6687,764500.0],["2015-01-13",72.0007,72.4134,71.3636,71.8571,738300.0],["2015-01-14",70.233,70.5919,69.5421,70.3586,1472300.0],["2015-01-15",70.6906,70.888,69.9279,70.2419,602900.0],["2015-01-16",70.2778,71.6776,70.0714,71.6238,868100.0],["2015-01-20",72.0904,73.3736,71.6238,73.1134,1019100.0],["2015-01-21",72.7724,73.6697,72.584,73.6159,1361400.0],["2015-01-22",74.567,76.5591,74.253,75.581,1355900.0],["2015-01-23",74.4234,75.2849,74.3158,74.4952,856000.0],["2015-01-26",74.6478,75.2041,73.8043,74.244,832400.0],["2015-01-27",73.3556,73.885,72.7724,73.2838,777300.0],["2015-01-28",73.7505,74.0645,72.0276,72.234,523300.0],["2015-01-29",72.234,72.2429,71.3726,71.9199,745700.0],["2015-01-30",71.5072,72.1263,71.3905,71.4354,760300.0],["2015-02-02",71.7853,72.907,71.3636,72.8801,759700.0],["2015-02-03",72.907,73.5979,72.6378,73.58,799200.0],["2015-02-04",73.5351,74.1004,73.0416,73.58,820900.0],["2015-02-05",73.9837,74.8272,73.6517,74.6388,811800.0],["2015-02-06",74.576,74.8272,73.2121,73.6069,601400.0],["2015-02-09",73.212,73.6876,72.4673,72.8352,608800.0],["2015-02-10",73.321,73.5819,72.5563,72.9701,483700.0],["2015-02-11",72.9702,73.6179,72.7992,72.8712,665500.0],["2015-02-12",73.0061,73.9058,72.9881,73.5819,681000.0],["2015-02-13",73.6269,74.5625,73.321,74.5625,657500.0],["2015-02-17",74.5085,75.1383,74.4096,74.8864,670500.0],["2015-02-18",74.6075,75.1023,74.2027,74.7964,645000.0],["2015-02-19",74.4905,75.4622,74.3196,74.5805,455000.0],["2015-02-20",74.6345,76.6407,73.8158,76.6047,849500.0],["2015-02-23",76.4158,77.2255,76.3258,77.1985,663900.0],["2015-02-24",77.3244,77.6933,77.0005,77.6393,479900.0],["2015-02-25",77.5044,77.9452,77.3064,77.3964,394500.0],["2015-02-26",77.3694,78.1341,76.9376,77.3874,434400.0],["2015-02-27",77.4594,77.5673,76.9196,76.9196,537400.0],["2015-03-02",76.7037,77.7472,76.7037,76.9826,510900.0],["2015-03-03",76.4698,76.8746,75.93,76.2899,454700.0],["2015-03-04",75.957,76.0019,75.2552,75.4622,543900.0],["2015-03-05",75.5071,75.966,75.1203,75.939,517600.0],["2015-03-06",76.0109,76.5327,75.6241,76.0829,602600.0],["2015-03-09",76.0829,76.3438,75.5881,76.0469,632800.0],["2015-03-10",75.4082,76.002,74.5805,75.3632,632800.0],["2015-03-11",76.1549,78.1611,75.5521,78.0891,1209800.0],["2015-03-12",78.6829,79.0787,77.5583,77.7383,1202700.0],["2015-03-13",77.7383,78.2511,77.2704,78.0531,801200.0],["2015-03-16",78.5299,80.3832,77.9272,80.3382,1005200.0],["2015-03-17",79.9334,80.1943,79.3216,79.8344,924700.0],["2015-03-18",79.7894,80.7341,79.2587,80.3022,844600.0],["2015-03-19",80.5361,80.941,79.4656,79.6635,1410200.0],["2015-03-20",80.0953,81.3818,79.8434,80.977,1678400.0],["2015-03-23",80.788,80.86,79.8884,79.9424,781300.0],["2015-03-24",79.8344,79.9064,78.8898,78.9528,636200.0],["2015-03-25",79.1327,79.1327,77.0185,77.0635,860500.0],["2015-03-26",76.8476,77.2435,76.2539,76.8206,1026000.0],["2015-03-27",76.9016,76.9736,76.2089,76.2808,746400.0],["2015-03-30",76.8206,77.1535,76.5507,76.7666,701500.0],["2015-03-31",76.3528,76.9556,76.3528,76.8296,515200.0],["2015-04-01",76.8836,77.0725,75.5521,76.6857,628600.0],["2015-04-02",76.8836,77.1985,75.6871,75.7231,672500.0],["2015-04-06",75.3452,77.0815,75.1833,76.2628,987000.0],["2015-04-07",76.2178,76.7216,76.1279,76.1908,694200.0],["2015-04-08",76.4428,77.5313,76.2358,77.5133,746400.0],["2015-04-09",77.2974,77.8912,77.2255,77.7742,788300.0],["2015-04-10",78.0711,78.9258,77.8642,78.8718,661600.0],["2015-04-13",79.1237,79.3306,78.7188,78.9258,1618800.0],["2015-04-14",79.8794,83.2171,79.6905,82.6053,2465900.0],["2015-04-15",83.1721,84.1167,82.3534,82.4973,1521200.0],["2015-04-16",82.5603,82.9472,81.8856,82.1555,965000.0],["2015-04-17",81.6427,81.8137,80.833,81.1299,1108700.0],["2015-04-20",82.9562,83.0191,81.7237,82.3174,1322300.0],["2015-04-21",82.7583,83.1631,82.5603,82.7673,586500.0],["2015-04-22",83.1181,83.1181,82.0745,82.5693,643400.0],["2015-04-23",82.5424,82.9022,82.0116,82.2905,798900.0],["2015-04-24",82.5423,82.5423,81.6427,81.8046,729800.0],["2015-04-27",81.8226,81.8676,80.1763,80.3022,961200.0],["2015-04-28",79.8974,80.8421,79.5466,80.1853,977400.0],["2015-04-29",80.1403,80.1403,78.9797,78.9887,570500.0],["2015-04-30",78.7909,79.4116,78.1431,78.449,743400.0],["2015-05-01",78.7369,79.5465,78.6559,79.2857,680400.0],["2015-05-04",79.3936,80.4192,79.3576,79.4296,654500.0],["2015-05-05",79.3037,79.4836,78.2151,78.368,477200.0],["2015-05-06",78.7288,79.1346,78.1786,78.6476,829700.0],["2015-05-07",78.4762,79.2518,78.35,78.7377,717800.0],["2015-05-08",79.351,79.9191,78.8279,78.846,651300.0],["2015-05-11",78.9181,79.4051,78.6836,78.8189,680800.0],["2015-05-12",78.5033,78.8099,77.7187,77.872,1027300.0],["2015-05-13",77.8901,78.2057,77.1325,77.3941,822800.0],["2015-05-14",78.6385,79.7117,78.1696,79.1345,1023800.0],["2015-05-15",79.2248,79.9462,78.9542,79.9282,687700.0],["2015-05-18",79.7207,80.3159,79.4772,80.2348,417100.0],["2015-05-19",80.4241,80.5143,79.7387,79.856,386400.0],["2015-05-20",79.7568,79.9733,78.2147,78.2508,796300.0],["2015-05-21",78.1245,78.1966,77.394,77.9892,788000.0],["2015-05-22",77.7458,77.9532,76.7447,76.871,639800.0],["2015-05-26",76.5553,76.8259,75.888,76.411,888500.0],["2015-05-27",76.4291,77.1506,76.0684,76.9431,620200.0],["2015-05-28",77.0243,77.2046,75.8339,76.2848,533700.0],["2015-05-29",75.4191,75.9061,74.7698,75.7708,1817600.0],["2015-06-01",75.897,76.1856,74.9952,75.4371,829100.0],["2015-06-02",75.2928,76.5644,75.1756,76.3479,898600.0],["2015-06-03",76.5553,77.7367,76.2397,77.1235,792300.0],["2015-06-04",77.1055,77.4662,76.6365,77.0604,728500.0],["2015-06-05",76.9071,77.863,76.7988,77.6195,535500.0],["2015-06-08",77.376,77.6736,76.4742,76.4742,439300.0],["2015-06-09",76.7357,77.1595,76.3659,76.5193,476800.0],["2015-06-10",77.6105,78.2598,77.3219,77.7187,717100.0],["2015-06-11",77.7548,78.9001,77.6465,78.3951,898700.0],["2015-06-12",78.0073,78.0884,77.2497,77.7908,640000.0],["2015-06-15",77.4031,77.4031,76.4922,77.0514,414800.0],["2015-06-16",76.7988,77.2137,76.5012,76.9431,392100.0],["2015-06-17",77.0784,77.0784,76.5463,76.8439,595700.0],["2015-06-18",76.9521,78.1876,76.6004,77.8449,459100.0],["2015-06-19",78.0524,79.2518,77.6195,78.5123,774900.0],["2015-06-22",78.7919,79.3961,78.2688,79.0173,536700.0],["2015-06-23",78.8189,79.0264,78.5304,78.9903,583200.0],["2015-06-24",78.882,79.0083,75.861,76.6275,1314600.0],["2015-06-25",76.6546,76.9792,75.5995,75.6806,1066300.0],["2015-06-26",75.8249,75.9782,75.5092,75.5904,689600.0],["2015-06-29",75.392,76.8079,74.8149,74.896,2434800.0],["2015-06-30",75.6445,75.9601,74.0032,74.0302,19062300.0],["2015-07-01",74.391,75.3469,74.1836,74.7337,1750500.0],["2015-07-02",74.7698,75.1575,73.8589,74.0483,1104600.0],["2015-07-06",73.6064,74.9231,73.2547,73.9671,789500.0],["2015-07-07",73.895,75.3198,73.7868,75.2657,1119000.0],["2015-07-08",74.8239,74.9591,73.8048,74.1746,1119600.0],["2015-07-09",75.7527,76.384,75.4371,75.7708,1316300.0],["2015-07-10",76.0594,76.7087,75.7527,76.3119,904200.0],["2015-07-13",76.862,77.5293,76.4291,77.3309,1010500.0],["2015-07-14",77.3309,77.5383,76.5914,76.7988,688200.0],["2015-07-15",76.7898,77.0784,75.9151,76.2938,766400.0],["2015-07-16",76.5463,77.2678,76.3299,76.4652,1286500.0],["2015-07-17",75.5633,77.8449,74.9681,76.375,2274900.0],["2015-07-20",76.3209,76.6546,75.3289,75.4011,1041500.0],["2015-07-21",75.0583,76.2668,74.7968,76.0323,1859100.0],["2015-07-22",75.888,76.2307,75.0313,75.1936,1213000.0],["2015-07-23",75.0132,75.0132,73.3088,73.6695,1994700.0],["2015-07-24",73.868,74.3549,73.6515,74.1475,1223400.0],["2015-07-27",74.0032,74.3459,73.8319,73.9401,862300.0],["2015-07-28",74.0844,75.4281,73.9762,74.878,952800.0],["2015-07-29",74.6248,76.198,74.4621,76.0804,828500.0],["2015-07-30",75.312,76.3517,75.104,76.3517,581300.0],["2015-07-31",76.3426,76.7766,75.8906,76.0533,666200.0],["2015-08-03",76.207,76.6862,75.8092,76.3155,558000.0],["2015-08-04",76.0081,76.7224,75.8454,76.424,590900.0],["2015-08-05",76.6952,77.527,76.1437,76.1618,598600.0],["2015-08-06",75.6826,75.8182,73.9106,74.2722,934900.0],["2015-08-07",74.1728,74.3174,72.2561,72.6539,1651500.0],["2015-08-10",73.2687,73.4133,72.4731,72.8166,1032800.0],["2015-08-11",72.5544,73.4223,72.3013,72.7443,1670400.0],["2015-08-12",72.1747,72.8528,71.5238,72.7081,1151900.0],["2015-08-13",72.7443,72.9884,72.1928,72.4007,679100.0],["2015-08-14",72.5544,72.7804,72.0481,72.6448,756800.0],["2015-08-17",72.6629,72.7533,71.9487,72.464,520100.0],["2015-08-18",72.464,72.7985,72.0029,72.2832,730600.0],["2015-08-19",71.795,72.2832,71.1621,71.8492,1198700.0],["2015-08-20",71.4695,71.9577,70.5654,70.5835,878900.0],["2015-08-21",69.6975,70.2038,68.7753,68.8747,1434900.0],["2015-08-24",66.2438,69.0013,64.6254,67.5638,1847900.0],["2015-08-25",68.8205,69.0646,65.3397,65.403,1886400.0],["2015-08-26",66.8405,66.9219,64.8605,65.8821,2087900.0],["2015-08-27",66.3342,66.8947,65.6561,66.4607,1375900.0],["2015-08-28",66.3794,66.9309,66.2166,66.4607,793200.0],["2015-08-31",66.2076,66.4969,65.7194,65.8007,987700.0],["2015-09-01",65.0232,65.3758,64.1191,64.6616,1264400.0],["2015-09-02",65.2312,66.9671,64.8876,66.949,1661200.0],["2015-09-03",67.2835,68.4408,66.9399,68.1243,1643800.0],["2015-09-04",67.1388,68.0339,67.0665,67.5095,1534000.0],["2015-09-08",68.513,69.4081,68.2961,69.2906,774000.0],["2015-09-09",69.3177,69.7246,68.0158,68.3323,1078300.0],["2015-09-10",68.4498,68.9561,68.278,68.4407,1006000.0],["2015-09-11",69.1278,69.6161,68.5673,69.2183,1390000.0],["2015-09-14",69.2183,69.2635,68.3142,68.5854,723600.0],["2015-09-15",68.7933,70.701,68.5402,70.5473,1289200.0],["2015-09-16",70.3484,71.1621,70.1043,70.9632,988500.0],["2015-09-17",70.8547,71.361,70.4026,70.5202,711600.0],["2015-09-18",69.7878,70.8547,69.3991,69.9054,873000.0],["2015-09-21",70.0501,70.9542,69.7517,70.2128,616800.0],["2015-09-22",69.5166,69.607,68.1876,68.4046,865300.0],["2015-09-23",68.287,68.4679,67.6994,68.1424,565600.0],["2015-09-24",67.5728,67.7627,66.3161,66.4879,821700.0],["2015-09-25",66.9671,67.3016,66.3613,66.6958,766200.0],["2015-09-28",66.4879,66.7229,64.8605,64.9328,1052900.0],["2015-09-29",65.2583,65.5566,64.4898,64.8876,1025900.0],["2015-09-30",65.2312,65.5295,64.1191,64.5531,944800.0],["2015-10-01",64.4175,64.9147,64.2728,64.8967,844100.0],["2015-10-02",64.2005,65.638,63.8117,65.638,943400.0],["2015-10-05",65.9726,66.5421,65.403,66.2167,1135300.0],["2015-10-06",66.2167,66.6416,65.9726,66.5874,612700.0],["2015-10-07",66.6958,67.5005,66.5783,67.2744,755800.0],["2015-10-08",66.9399,68.269,66.9399,68.1243,870500.0],["2015-10-09",68.3774,69.0374,68.0972,68.8024,1162100.0],["2015-10-12",68.8024,68.9109,67.618,68.4588,1178300.0],["2015-10-13",67.7446,67.9977,65.638,65.7465,1752800.0],["2015-10-14",65.9997,68.6487,65.2493,67.8892,2423500.0],["2015-10-15",68.2237,68.2237,67.0665,67.7355,1024300.0],["2015-10-16",68.061,68.7029,67.2383,68.1152,903000.0],["2015-10-19",68.1333,69.155,67.8892,68.8024,1066800.0],["2015-10-20",68.8928,69.6342,68.7933,69.5437,765600.0],["2015-10-21",69.9778,70.5473,69.5799,69.7608,696200.0],["2015-10-22",69.8964,69.9958,69.1821,69.598,749400.0],["2015-10-23",70.6287,70.9903,69.5618,70.9541,1164200.0],["2015-10-26",70.7914,70.918,70.1857,70.4298,603800.0],["2015-10-27",69.7155,70.0139,68.07,68.4407,1212900.0],["2015-10-28",68.7753,69.1821,67.4553,68.6216,1174000.0],["2015-10-29",68.4317,70.3032,68.278,69.5889,887900.0],["2015-10-30",69.5167,69.9868,68.9561,69.0465,630500.0],["2015-11-02",69.1278,69.824,69.1278,69.2544,1065000.0],["2015-11-03",68.9923,69.3087,68.5402,68.6306,959700.0],["2015-11-04",68.8845,68.8845,67.9416,68.3858,639700.0],["2015-11-05",68.5399,68.9116,67.7602,67.9144,611400.0],["2015-11-06",67.588,69.4738,67.4702,69.4285,1717300.0],["2015-11-09",69.0658,69.6097,67.0893,67.9144,1323600.0],["2015-11-10",68.8845,69.9543,67.5427,68.5309,1980700.0],["2015-11-11",68.8754,68.8845,67.4702,67.7512,1115100.0],["2015-11-12",67.3885,67.8147,66.9987,67.171,1016300.0],["2015-11-13",67.1438,67.7875,66.8264,67.2254,962400.0],["2015-11-16",66.9262,68.132,66.4729,68.0776,854300.0],["2015-11-17",68.1138,69.4103,67.724,68.8029,742700.0],["2015-11-18",69.0386,70.3169,68.0323,70.2988,998000.0],["2015-11-19",70.3351,70.9153,69.8455,70.3532,634400.0],["2015-11-20",70.6977,71.151,68.6125,70.2353,500900.0],["2015-11-23",69.9542,70.4801,69.7639,70.0449,456600.0],["2015-11-24",69.5372,70.3079,69.3196,70.1265,439300.0],["2015-11-25",70.4166,70.8699,69.7276,70.7793,475000.0],["2015-11-27",70.6705,71.7494,70.5708,71.6224,309000.0],["2015-11-30",71.8491,72.1936,70.8337,70.9334,1096100.0],["2015-12-01",71.0241,71.9216,70.4438,71.831,660400.0],["2015-12-02",71.4592,72.2843,70.2081,70.7249,1240300.0],["2015-12-03",70.7067,70.743,69.2834,69.8183,1468600.0],["2015-12-04",69.6641,71.1782,69.0476,70.3803,1247200.0],["2015-12-07",70.4076,70.607,68.3133,68.6306,688600.0],["2015-12-08",67.9144,68.1048,66.6542,66.8174,673100.0],["2015-12-09",66.1283,67.7149,66.083,67.2797,1105300.0],["2015-12-10",67.0712,67.8237,66.6633,66.899,869200.0],["2015-12-11",66.2099,66.763,65.9108,66.3369,723000.0],["2015-12-14",66.6089,66.7449,65.5119,66.6905,649600.0],["2015-12-15",67.1347,67.7602,66.0014,66.1465,1037000.0],["2015-12-16",66.5273,67.1438,65.53,67.0803,889100.0],["2015-12-17",67.2797,67.9688,65.6569,65.802,867800.0],["2015-12-18",64.9588,65.4937,63.1819,64.025,2639200.0],["2015-12-21",64.1338,65.0314,64.025,64.433,725100.0],["2015-12-22",64.8047,65.5119,64.2879,65.4303,421600.0],["2015-12-23",65.9108,66.4094,65.1129,65.8836,439300.0],["2015-12-24",65.7204,66.627,65.4393,66.1556,269900.0],["2015-12-28",65.8201,66.4366,65.122,66.074,375300.0],["2015-12-29",66.4366,66.7086,65.8927,66.6451,406600.0],["2015-12-30",66.5454,66.5454,65.947,66.2099,357100.0],["2015-12-31",66.0286,67.2707,65.811,66.5091,585400.0],["2016-01-04",65.1401,65.53,63.9887,64.6596,827400.0],["2016-01-05",64.6868,65.4121,64.4421,65.3305,999300.0],["2016-01-06",64.3605,65.0314,63.8981,64.297,595300.0],["2016-01-07",63.3451,63.3995,62.0305,62.4838,843300.0],["2016-01-08",62.5382,63.0187,61.695,61.8219,810800.0],["2016-01-11",62.4384,62.9371,60.7159,61.0604,1358200.0],["2016-01-12",62.6379,63.8346,61.0695,61.3868,1896300.0],["2016-01-13",61.559,63.9071,59.3016,59.5917,1430600.0],["2016-01-14",60.0631,60.5164,58.5672,59.4375,2220000.0],["2016-01-15",58.0414,59.4013,57.6425,59.1021,2041900.0],["2016-01-19",59.8637,60.0722,58.5128,59.1746,1224100.0],["2016-01-20",58.3587,60.0359,58.0142,59.5826,2022100.0],["2016-01-21",61.6406,62.2208,59.8455,60.734,2649300.0],["2016-01-22",61.3595,62.52,61.1692,61.8491,1689100.0],["2016-01-25",62.2753,63.3451,61.6678,62.4022,1778600.0],["2016-01-26",62.4656,65.1401,62.4656,64.7231,1655900.0],["2016-01-27",64.8047,65.5391,63.0822,63.4357,1287700.0],["2016-01-28",63.8165,64.3151,62.7286,63.6896,934600.0],["2016-01-29",63.6895,65.9379,63.6895,65.9107,1539300.0],["2016-02-01",65.3215,66.5817,65.258,66.4547,1037400.0],["2016-02-02",66.3278,66.8718,64.7231,64.9679,1099900.0],["2016-02-03",65.3033,65.8382,64.433,65.5481,844500.0],["2016-02-04",65.5209,68.1592,65.5209,68.0141,1413500.0],["2016-02-05",67.6696,68.0685,67.0984,67.7784,983000.0],["2016-02-08",67.4248,68.3042,66.2281,68.1773,1149000.0],["2016-02-09",67.5699,68.9661,67.5427,68.1048,1015600.0],["2016-02-10",68.5503,69.4778,66.4954,66.6409,1215600.0],["2016-02-11",66.0771,66.7954,65.0496,66.3498,1051000.0],["2016-02-12",67.141,67.9048,67.0773,67.6774,1047600.0],["2016-02-16",68.2321,69.0959,67.1864,68.6958,785200.0],["2016-02-17",68.9868,70.5053,68.7776,70.0961,1059500.0],["2016-02-18",70.0961,70.5689,69.6505,70.3416,1529900.0],["2016-02-19",69.8597,70.4325,68.7231,69.796,1268600.0],["2016-02-22",70.7326,71.66,70.0233,70.3143,766400.0],["2016-02-23",70.2597,70.478,69.105,69.2323,682400.0],["2016-02-24",68.8322,69.1868,67.7047,68.9231,748300.0],["2016-02-25",69.0868,70.1779,68.7776,70.1506,648300.0],["2016-02-26",70.4689,71.4418,70.3689,70.969,678100.0],["2016-02-29",70.9781,70.9962,69.3686,69.3686,913400.0],["2016-03-01",69.6778,70.9872,69.596,70.6416,837100.0],["2016-03-02",70.6689,71.0144,70.0142,70.3052,627100.0],["2016-03-03",70.3962,71.5782,70.3962,71.3964,658200.0],["2016-03-04",71.5146,72.8512,70.6598,72.1874,673300.0],["2016-03-07",71.5964,72.7421,71.4236,72.6966,1101000.0],["2016-03-08",72.1783,72.3147,71.0053,71.1872,804100.0],["2016-03-09",71.4873,72.5693,71.069,72.5238,751700.0],["2016-03-10",72.9148,73.8878,72.5875,73.6241,1286300.0],["2016-03-11",73.9605,74.9698,72.8057,74.888,1437800.0],["2016-03-14",74.4606,75.2153,74.0514,74.6788,1211100.0],["2016-03-15",74.3606,74.4242,73.7605,74.3151,715500.0],["2016-03-16",73.9423,75.2972,73.9423,74.9425,592700.0],["2016-03-17",74.9971,76.9338,74.697,76.7974,944900.0],["2016-03-18",76.9793,78.9979,76.0064,78.8433,1833500.0],["2016-03-21",78.3705,79.0525,78.0068,78.5342,1031200.0],["2016-03-22",78.2068,79.007,77.834,77.9431,519800.0],["2016-03-23",77.7977,78.5706,77.1884,78.225,660300.0],["2016-03-24",77.7431,78.3432,77.534,78.2068,541200.0],["2016-03-28",78.2159,78.2523,76.0427,76.5156,921500.0],["2016-03-29",74.6788,76.8338,74.0605,76.7884,1148500.0],["2016-03-30",76.9702,77.0975,76.1519,76.5065,593100.0],["2016-03-31",76.6793,77.2248,75.9064,76.5974,588500.0],["2016-04-01",76.0518,76.8702,75.388,76.8247,746200.0],["2016-04-04",77.1339,77.5249,76.5338,76.652,414400.0],["2016-04-05",76.261,76.561,73.6514,75.4154,687900.0],["2016-04-06",75.3335,75.8427,74.0423,75.6427,590000.0],["2016-04-07",75.279,76.0791,74.3697,75.2062,795800.0],["2016-04-08",75.7972,76.8429,75.2517,75.4426,518000.0],["2016-04-11",76.0337,76.7429,75.2426,75.6427,888700.0],["2016-04-12",75.9791,76.8338,75.379,76.5974,565400.0],["2016-04-13",77.0066,78.9706,77.0066,78.5433,988200.0],["2016-04-14",78.5433,78.7706,77.6795,77.8522,492400.0],["2016-04-15",77.5976,78.7888,76.5883,77.6794,1024000.0],["2016-04-18",76.4883,79.8617,75.0607,79.3343,1867100.0],["2016-04-19",80.1436,81.3165,79.789,80.4345,1222900.0],["2016-04-20",80.4709,81.0711,80.089,80.8801,866400.0],["2016-04-21",80.6255,80.6255,77.9704,78.125,1366300.0],["2016-04-22",78.125,79.3252,77.9886,78.2068,674400.0],["2016-04-25",77.9249,78.3523,76.7611,77.2521,558100.0],["2016-04-26",77.343,78.225,76.9338,77.7794,682100.0],["2016-04-27",77.4794,78.5796,77.052,78.4432,830400.0],["2016-04-28",78.1978,78.4342,76.7429,77.0066,478700.0],["2016-04-29",76.4155,76.7429,75.0789,75.3608,973800.0],["2016-05-02",75.7154,76.1882,74.9698,75.8336,600700.0],["2016-05-03",75.1517,76.0973,73.8605,76.0427,1033100.0],["2016-05-04",75.6507,76.3527,75.0217,75.0308,815100.0],["2016-05-05",75.3225,75.9516,74.4747,74.9214,824300.0],["2016-05-06",74.739,75.7966,73.955,75.7966,677300.0],["2016-05-09",75.6051,76.7812,74.1465,76.5077,1098100.0],["2016-05-10",76.5806,78.1214,76.5806,77.7841,778600.0],["2016-05-11",77.5197,77.8296,75.7146,75.9881,575800.0],["2016-05-12",76.4165,76.6536,75.204,75.4684,410200.0],["2016-05-13",75.0491,75.0491,73.3625,73.7727,899500.0],["2016-05-16",74.0097,74.8758,73.7271,73.9185,648700.0],["2016-05-17",73.8091,75.4684,73.3442,74.1647,817500.0],["2016-05-18",74.1282,74.1282,72.624,72.7607,902700.0],["2016-05-19",72.4234,73.2257,72.1955,73.0069,829700.0],["2016-05-20",73.408,74.502,72.861,74.1009,589000.0],["2016-05-23",74.1738,74.2194,73.5174,73.8638,425000.0],["2016-05-24",74.3015,74.6661,73.5357,73.6086,656000.0],["2016-05-25",73.7545,74.4929,73.2439,74.11,634800.0],["2016-05-26",74.265,74.6296,73.5539,74.1647,452400.0],["2016-05-27",74.42,75.0855,74.2923,74.8849,314700.0],["2016-05-31",74.8303,75.5961,74.8303,75.4137,628000.0],["2016-06-01",75.1766,75.1949,73.3351,74.9305,330500.0],["2016-06-02",74.5203,75.2496,73.718,74.6661,523600.0],["2016-06-03",74.4656,74.8394,73.0616,74.7664,500300.0],["2016-06-06",75.0308,75.4411,74.6661,75.277,578400.0],["2016-06-07",75.204,76.143,75.1858,75.6416,478100.0],["2016-06-08",75.7966,76.3983,75.7145,75.8513,521600.0],["2016-06-09",75.3955,75.596,73.718,74.5111,587900.0],["2016-06-10",73.4627,74.4291,72.9066,73.8092,769200.0],["2016-06-13",73.8274,74.0462,72.7425,73.3077,647900.0],["2016-06-14",73.2348,73.4718,71.6849,72.2319,747400.0],["2016-06-15",72.6513,73.8,72.3322,73.0342,665400.0],["2016-06-16",72.4508,72.4872,71.2382,72.3231,845900.0],["2016-06-17",72.3596,73.171,72.0861,72.7699,682200.0],["2016-06-20",73.3989,74.4656,73.3989,73.7636,629400.0],["2016-06-21",70.8189,73.6815,70.6092,73.0525,1116900.0],["2016-06-22",72.9339,72.9431,71.9949,72.5784,672100.0],["2016-06-23",73.3351,73.6177,72.8336,73.6177,420300.0],["2016-06-24",71.1653,72.5146,70.8462,71.3385,991400.0],["2016-06-27",71.8946,71.8946,69.0229,70.126,1302700.0],["2016-06-28",70.6547,71.4479,70.1716,71.3476,714200.0],["2016-06-29",72.0952,73.1801,70.7824,72.7516,550200.0],["2016-06-30",73.0433,73.7818,72.0405,73.7818,905200.0],["2016-07-01",73.7727,74.7117,73.5448,74.2285,566700.0],["2016-07-05",73.8091,74.2376,72.7972,73.5447,704400.0],["2016-07-06",73.3898,74.4838,72.3413,74.4747,798000.0],["2016-07-07",74.7299,75.596,74.3562,75.1584,889400.0],["2016-07-08",75.6507,78.3037,75.3955,77.4923,1141000.0],["2016-07-11",77.7202,78.1031,77.1641,77.4832,559000.0],["2016-07-12",77.7202,78.3037,77.3556,77.7841,531200.0],["2016-07-13",78.1214,78.3128,77.1277,77.9846,673300.0],["2016-07-14",78.5316,78.9419,77.5379,77.7749,703400.0],["2016-07-15",78.0758,78.0849,77.0182,77.7385,1146100.0],["2016-07-18",75.6234,75.9789,74.0918,74.0918,2499200.0],["2016-07-19",73.8092,74.4291,73.1072,73.6633,1776100.0],["2016-07-20",74.0462,74.4291,73.8365,74.347,1322000.0],["2016-07-21",73.8183,74.657,73.1527,74.2559,780700.0],["2016-07-22",74.4291,76.0975,74.3288,75.9881,891900.0],["2016-07-25",75.6507,75.9334,75.3225,75.4958,749500.0],["2016-07-26",76.1248,76.8724,75.596,76.8085,870000.0],["2016-07-27",76.7721,76.9544,75.7419,75.8513,769300.0],["2016-07-28",75.6599,76.3071,75.4046,75.824,432900.0],["2016-07-29",75.5049,76.2524,75.0855,75.7875,587800.0],["2016-08-01",75.5595,76.0518,74.9943,75.2222,878300.0],["2016-08-02",75.0581,75.1858,74.0462,74.2832,603100.0],["2016-08-03",74.2009,74.8683,74.1461,74.722,446700.0],["2016-08-04",74.6489,75.1517,74.0455,74.3198,547600.0],["2016-08-05",74.722,75.4076,74.3929,74.9871,619900.0],["2016-08-08",75.0877,75.1791,74.6855,74.8409,577700.0],["2016-08-09",75.0145,75.1791,74.6763,75.0785,677000.0],["2016-08-10",75.0785,75.1882,74.6763,74.9779,712400.0],["2016-08-11",74.9597,75.563,74.2741,75.1242,879000.0],["2016-08-12",75.1517,75.6636,74.7495,75.4168,1225300.0],["2016-08-15",75.6087,76.011,75.1791,75.2431,772000.0],["2016-08-16",74.9597,75.5904,74.9597,75.3162,656100.0],["2016-08-17",75.2613,75.7367,74.9414,75.3345,463500.0],["2016-08-18",75.4533,75.7733,75.0603,75.3071,514800.0],["2016-08-19",75.1425,76.5594,75.0602,76.3583,516200.0],["2016-08-22",76.0932,76.0932,75.1151,75.2979,812600.0],["2016-08-23",75.5905,75.6087,75.0785,75.0968,541400.0],["2016-08-24",74.9962,75.3893,74.7951,74.9597,474800.0],["2016-08-25",74.914,75.499,74.265,74.3929,618000.0],["2016-08-26",74.3381,74.7403,73.2137,73.3051,943900.0],["2016-08-29",73.2959,74.0181,72.6835,73.6616,836700.0],["2016-08-30",73.8536,74.0273,73.2045,73.6982,490200.0],["2016-08-31",73.561,73.7073,72.2812,72.5737,827500.0],["2016-09-01",72.7383,73.7164,72.7383,73.7073,714700.0],["2016-09-02",73.9998,74.5666,73.2045,73.3417,871300.0],["2016-09-06",73.6159,73.6525,73.104,73.4696,866800.0],["2016-09-07",73.4331,73.8993,73.1314,73.2777,629900.0],["2016-09-08",73.0491,73.5428,72.9851,73.4605,623900.0],["2016-09-09",73.1222,73.1954,71.1386,71.166,1197200.0],["2016-09-12",71.0289,73.4788,70.8643,73.3234,1256800.0],["2016-09-13",72.6469,73.1679,72.1898,72.5737,900000.0],["2016-09-14",72.7018,73.7073,72.6195,73.5062,1123700.0],["2016-09-15",73.5519,74.9779,73.1405,74.5392,687000.0],["2016-09-16",74.1827,74.7129,73.7622,74.3563,1100000.0],["2016-09-19",74.7586,74.9871,74.201,74.2467,394900.0],["2016-09-20",74.8043,74.9322,73.6524,73.6616,498600.0],["2016-09-21",73.7621,74.1004,73.0857,73.561,754100.0],["2016-09-22",73.8993,74.1095,72.3544,72.7292,1420500.0],["2016-09-23",72.7292,72.848,71.4768,72.0436,1792000.0],["2016-09-26",71.5316,72.1807,71.3579,71.9247,692500.0],["2016-09-27",71.6962,72.3909,71.3031,71.8699,870700.0],["2016-09-28",72.071,72.4915,71.6962,72.4092,1335000.0],["2016-09-29",72.5006,74.073,72.4824,73.4971,1395500.0],["2016-09-30",73.7987,74.3929,73.5245,74.1735,707800.0],["2016-10-03",73.753,74.6671,73.6799,74.4295,531900.0],["2016-10-04",74.4844,74.786,73.9633,74.265,489200.0],["2016-10-05",74.466,74.6672,74.1552,74.5666,613700.0],["2016-10-06",74.4569,74.6763,73.9907,74.402,597000.0],["2016-10-07",74.1278,74.2284,73.2502,73.817,800300.0],["2016-10-10",74.009,74.4935,74.009,74.2924,719800.0],["2016-10-11",73.817,74.9506,73.5885,74.7769,1116800.0],["2016-10-12",74.3198,74.9505,73.9998,74.2832,716000.0],["2016-10-13",73.8627,74.1735,73.0217,73.0674,1566100.0],["2016-10-14",73.4696,74.1004,72.9394,73.1497,1393200.0],["2016-10-17",69.8679,73.2685,69.6577,71.7145,2830400.0],["2016-10-18",72.1533,72.8754,71.7602,72.2081,1912600.0],["2016-10-19",72.3087,72.6652,71.0472,71.0837,1231500.0],["2016-10-20",70.9649,71.7693,70.6267,70.9375,888000.0],["2016-10-21",70.5809,71.6688,70.2884,71.5865,630000.0],["2016-10-24",71.8882,72.5189,71.7876,71.9887,631700.0],["2016-10-25",72.007,72.3818,71.7419,72.071,630900.0],["2016-10-26",71.8059,73.5153,71.8059,73.4056,996500.0],["2016-10-27",73.8261,74.3198,72.4183,74.0729,929300.0],["2016-10-28",73.945,74.3746,73.5611,73.9907,694700.0],["2016-10-31",74.2649,74.8683,73.9907,74.6031,935600.0],["2016-11-01",74.8865,75.2339,74.5026,74.9779,1279800.0],["2016-11-02",74.9321,75.4729,74.703,74.7855,1295200.0],["2016-11-03",75.0238,75.4363,73.6581,73.6764,1190700.0],["2016-11-04",73.8781,74.428,73.4381,73.5847,892600.0],["2016-11-07",74.538,75.7479,74.0889,75.7296,1121900.0],["2016-11-08",75.6654,77.9203,74.8863,77.6544,1362700.0],["2016-11-09",77.1045,80.9542,76.9945,78.9377,1914800.0],["2016-11-10",79.2493,81.4767,79.2493,80.7251,1355600.0],["2016-11-11",80.615,82.4574,80.4317,82.2099,1347500.0],["2016-11-14",82.7416,84.4831,82.4758,83.4657,2364000.0],["2016-11-15",83.7407,83.8048,82.8882,83.7223,603600.0],["2016-11-16",83.8048,84.4465,83.0716,83.6948,870400.0],["2016-11-17",83.8598,84.1898,83.3374,83.8232,771000.0],["2016-11-18",83.7132,84.4006,83.3648,83.8415,648500.0],["2016-11-21",84.2723,84.6848,83.6582,84.0248,905500.0],["2016-11-22",84.3823,84.3823,83.4749,83.6124,829500.0],["2016-11-23",83.7132,85.1981,83.7132,85.1706,520100.0],["2016-11-25",85.1156,86.2613,85.1156,86.1055,319900.0],["2016-11-28",85.7022,86.2888,85.1339,85.3539,593900.0],["2016-11-29",85.1797,86.4538,85.1797,85.7205,908600.0],["2016-11-30",86.0964,87.9296,86.0322,87.4163,1232600.0],["2016-12-01",87.5262,89.0661,87.2696,88.9561,916200.0],["2016-12-02",88.8828,89.3136,87.5721,88.2962,1035200.0],["2016-12-05",88.8461,89.5428,88.452,89.5244,1420200.0],["2016-12-06",89.4511,90.0286,88.9103,89.9186,1125200.0],["2016-12-07",89.8819,91.9076,89.4969,91.6234,1040900.0],["2016-12-08",91.8892,92.5492,91.6051,92.2834,1050800.0],["2016-12-09",92.2559,93.8416,90.496,91.0093,1678500.0],["2016-12-12",91.0552,91.4676,90.1752,90.8718,1127900.0],["2016-12-13",91.2843,91.7059,89.4969,90.7527,1489200.0],["2016-12-14",90.9635,91.3943,90.111,90.386,1005100.0],["2016-12-15",90.3494,91.1285,89.4602,89.8361,1501700.0],["2016-12-16",90.0194,90.1111,88.562,88.9103,1643800.0],["2016-12-19",88.7911,89.7719,88.6536,89.6986,715100.0],["2016-12-20",90.0286,90.7435,89.7261,89.8269,959200.0],["2016-12-21",89.8452,90.0469,88.8644,88.9194,658700.0],["2016-12-22",88.9195,89.4694,88.7086,89.057,548500.0],["2016-12-23",88.9194,89.5977,88.8644,89.3411,304700.0],["2016-12-27",89.7627,90.4868,89.3136,89.8361,436600.0],["2016-12-28",89.9002,90.331,88.892,88.9836,600500.0],["2016-12-29",88.8828,89.8819,88.8828,89.222,532900.0],["2016-12-30",89.6253,89.7811,88.617,88.9745,805000.0],["2017-01-03",89.6711,91.0735,87.8929,88.6995,1065200.0],["2017-01-04",88.5253,90.2119,88.2229,89.6619,1036000.0],["2017-01-05",89.2953,89.4236,88.507,89.0844,985800.0],["2017-01-06",89.3044,90.2485,88.8278,89.5427,751500.0],["2017-01-09",88.9103,89.1395,88.2779,88.7912,774800.0],["2017-01-10",88.8828,90.0469,88.3603,89.5702,713800.0],["2017-01-11",89.6619,90.6243,89.1853,90.4869,689200.0],["2017-01-12",90.2577,91.046,89.8452,90.7893,835200.0],["2017-01-13",90.9726,91.321,90.6702,91.0001,758900.0],["2017-01-17",90.8626,91.1284,89.5061,89.8085,816800.0],["2017-01-18",90.0927,90.3952,89.002,89.8544,1301300.0],["2017-01-19",89.3686,89.7352,85.7755,86.4905,2373400.0],["2017-01-20",86.298,86.9121,85.5464,86.6371,1025500.0],["2017-01-23",86.7563,87.1046,85.8947,86.6188,699900.0],["2017-01-24",86.9855,88.6078,86.7105,88.4337,690100.0],["2017-01-25",88.7086,90.3952,87.957,90.3219,916600.0],["2017-01-26",90.1019,90.6335,89.2036,90.5235,782100.0],["2017-01-27",90.6702,90.7252,89.6253,90.6244,605200.0],["2017-01-30",89.9094,90.771,89.7352,90.6793,594800.0],["2017-01-31",90.9726,91.8526,90.441,90.8168,1312700.0],["2017-02-01",91.1926,91.321,89.5153,90.1202,857500.0],["2017-02-02",89.5977,90.8168,88.5987,89.1303,942800.0],["2017-02-03",89.2586,91.431,88.9836,91.3485,1011100.0],["2017-02-06",91.1743,92.1184,90.7893,91.2201,3331100.0],["2017-02-07",91.4768,91.7701,90.0377,90.2944,879200.0],["2017-02-08",89.982,90.4597,88.6682,90.2117,746800.0],["2017-02-09",90.3403,91.5071,90.2852,90.7905,416100.0],["2017-02-10",90.5516,92.3707,90.5516,92.2146,561000.0],["2017-02-13",92.4258,93.0047,91.6541,92.2054,661900.0],["2017-02-14",92.2238,92.5545,91.3418,91.4153,557200.0],["2017-02-15",91.3693,92.6004,91.3693,92.4902,754100.0],["2017-02-16",92.5453,92.7658,91.6541,92.5269,414300.0],["2017-02-17",92.4626,92.8577,91.7184,92.8301,443600.0],["2017-02-21",92.7934,93.0047,92.3064,92.628,496500.0],["2017-02-22",92.6004,92.9955,90.1106,90.3495,1840400.0],["2017-02-23",90.4781,90.7905,89.1551,89.4032,1254700.0],["2017-02-24",89.201,92.04,88.806,91.7092,1173600.0],["2017-02-27",91.3509,92.0308,90.9559,91.9849,737600.0],["2017-02-28",92.1135,92.1135,90.1474,90.1933,740000.0],["2017-03-01",90.7905,92.1778,90.7905,92.0032,781400.0],["2017-03-02",91.7552,91.8379,89.688,89.8993,771300.0],["2017-03-03",89.9728,90.2117,89.3297,89.8993,705700.0],["2017-03-06",89.7156,90.717,89.4859,90.5424,566600.0],["2017-03-07",90.2117,90.57,88.6682,88.7509,934100.0],["2017-03-08",88.659,89.3572,88.2088,88.9071,1030600.0],["2017-03-09",88.9805,89.4675,87.9332,88.365,1159500.0],["2017-03-10",88.9254,89.201,88.2364,88.7968,919100.0],["2017-03-13",88.7601,89.1,87.336,87.5106,1319200.0],["2017-03-14",87.336,87.336,85.7741,86.7664,1333300.0],["2017-03-15",87.0696,87.7219,86.7204,87.3636,860100.0],["2017-03-16",87.3636,87.6576,86.6194,86.7848,655600.0],["2017-03-17",87.2166,87.2166,85.8293,86.3162,1401900.0],["2017-03-20",86.353,86.353,85.1035,85.3607,796600.0],["2017-03-21",85.5996,85.618,83.8815,84.1663,1163600.0],["2017-03-22",84.4511,84.8095,83.7805,84.249,954100.0],["2017-03-23",84.1663,84.3868,83.3395,83.4313,765900.0],["2017-03-24",83.7529,84.295,82.6136,82.9352,918400.0],["2017-03-27",81.8052,83.2935,81.4928,83.1925,1361500.0],["2017-03-28",83.2384,85.3974,82.1543,84.837,1093300.0],["2017-03-29",84.3868,84.7635,83.0638,83.7529,1412800.0],["2017-03-30",83.4957,84.5247,83.4957,84.4328,656200.0],["2017-03-31",83.9918,84.6716,83.5967,84.2858,701600.0],["2017-04-03",84.5614,85.0116,83.0179,83.0363,1055900.0],["2017-04-04",82.9536,84.5246,82.8801,84.4879,1127300.0],["2017-04-05",84.7911,85.7006,84.5614,84.8554,1634200.0],["2017-04-06",84.837,85.4985,84.1296,84.7543,1511800.0],["2017-04-07",84.6257,84.6257,83.6243,83.6794,1088600.0],["2017-04-10",84.1479,86.4356,84.1479,85.6455,1040900.0],["2017-04-11",84.001,84.1939,82.8801,84.1663,1209400.0],["2017-04-12",84.2031,84.4236,82.7699,82.8342,1308500.0],["2017-04-13",82.8985,83.4957,81.7133,81.897,1455600.0],["2017-04-17",81.0977,83.4038,80.8497,81.8695,1861900.0],["2017-04-18",81.5571,82.0441,81.0794,81.7133,1084500.0],["2017-04-19",82.1635,82.5402,81.6214,81.6949,1028800.0],["2017-04-20",82.2553,82.8709,81.8695,82.4758,1240800.0],["2017-04-21",82.825,83.6243,82.3196,83.5599,1007900.0],["2017-04-24",84.8462,85.3883,84.1479,84.8554,963900.0],["2017-04-25",84.6992,85.8752,83.9826,84.6441,933100.0],["2017-04-26",84.8003,84.8003,83.22,83.3854,1304000.0],["2017-04-27",83.5232,84.1296,83.4497,83.6518,1077700.0],["2017-04-28",83.4589,83.707,81.8419,82.3748,956600.0],["2017-05-01",82.7698,83.0179,81.309,81.4101,1182600.0],["2017-05-02",81.6398,82.4207,81.0793,82.3656,2078600.0],["2017-05-03",82.4024,82.7524,81.4168,82.2274,1514900.0],["2017-05-04",82.3103,82.4669,80.6063,81.5642,1163100.0],["2017-05-05",81.5642,81.9511,81.1866,81.73,804900.0],["2017-05-08",81.6932,81.8221,80.7721,80.9471,611900.0],["2017-05-09",80.7813,81.1497,80.3023,80.6984,705600.0],["2017-05-10",80.376,80.4589,79.0864,79.851,1642100.0],["2017-05-11",79.676,79.8325,78.9206,79.2799,1118800.0],["2017-05-12",79.0312,79.7681,78.8377,79.0956,1639000.0],["2017-05-15",79.1601,79.9891,79.0588,79.1233,1052200.0],["2017-05-16",78.8654,79.4088,78.5154,79.197,664700.0],["2017-05-17",78.368,78.7917,76.8666,76.931,786500.0],["2017-05-18",76.931,77.9903,76.7744,77.4008,830500.0],["2017-05-19",77.41,78.1285,76.8389,77.5021,578800.0],["2017-05-22",77.7693,77.8337,77.0232,77.6035,562900.0],["2017-05-23",77.9166,78.8101,77.4469,78.3588,679700.0],["2017-05-24",78.3495,78.8101,77.5298,77.8798,491700.0],["2017-05-25",78.0456,78.5061,77.7232,78.2851,634200.0],["2017-05-26",78.1285,78.4417,77.6679,77.8706,687900.0],["2017-05-30",77.9719,79.5101,77.714,79.1601,589400.0],["2017-05-31",79.2523,79.5562,77.9443,78.6443,761300.0],["2017-06-01",79.0864,79.6299,78.4417,79.2338,743900.0],["2017-06-02",79.2062,79.722,78.9575,79.197,568400.0],["2017-06-05",79.3351,80.0168,78.8562,79.6759,668700.0],["2017-06-06",79.4273,79.9707,79.0957,79.4365,695400.0],["2017-06-07",79.7404,81.1221,79.3443,80.9839,961500.0],["2017-06-08",81.205,81.7668,80.3115,81.2418,852400.0],["2017-06-09",81.03,81.7116,80.6707,81.4813,880500.0],["2017-06-12",81.4998,82.8261,80.1641,82.6972,1570300.0],["2017-06-13",82.6603,83.6367,82.2551,83.4249,885100.0],["2017-06-14",83.5723,83.6736,82.3011,82.7801,700000.0],["2017-06-15",82.0708,83.1946,81.3892,83.167,701400.0],["2017-06-16",83.0104,83.0104,82.1169,82.513,1283500.0],["2017-06-19",82.909,83.3143,82.3287,82.6143,438100.0],["2017-06-20",82.513,82.513,80.247,80.68,778100.0],["2017-06-21",80.6247,81.0944,79.2522,79.7588,999800.0],["2017-06-22",79.8694,80.0997,79.2707,79.6391,763200.0],["2017-06-23",79.547,80.2931,79.4365,79.9339,549600.0],["2017-06-26",79.9431,80.8365,79.9431,80.5786,461200.0],["2017-06-27",80.3668,81.7116,80.0168,80.7813,812600.0],["2017-06-28",81.0853,85.3131,81.076,84.171,1725300.0],["2017-06-29",84.2539,84.8434,83.0472,83.7196,1157100.0],["2017-06-30",84.392,84.5394,83.4157,84.171,1223400.0],["2017-07-03",84.7789,86.1053,84.7789,85.8658,551900.0],["2017-07-05",85.8566,86.7409,85.4974,85.8935,1604900.0],["2017-07-06",86.5013,86.5105,84.8157,84.9723,1085500.0],["2017-07-07",85.396,86.529,84.9815,86.2619,1122200.0],["2017-07-10",86.05,86.3079,85.3776,85.4145,1155800.0],["2017-07-11",85.1289,85.4052,84.0604,84.2539,824900.0],["2017-07-12",84.8986,86.0224,84.2999,84.696,582800.0],["2017-07-13",84.8249,84.9723,83.7196,84.0604,1146100.0],["2017-07-14",84.0604,85.0184,83.8394,84.6039,1031400.0],["2017-07-17",83.342,86.9988,83.1577,86.1513,2422100.0],["2017-07-18",85.829,86.354,84.5394,84.7513,1125100.0],["2017-07-19",84.8157,84.871,83.9315,84.4657,804300.0],["2017-07-20",84.2907,84.5302,83.5078,84.3091,530400.0],["2017-07-21",84.0973,84.8894,83.3696,84.3367,1092700.0],["2017-07-24",84.1249,84.4749,83.3696,84.3183,718300.0],["2017-07-25",85.0184,86.6303,84.8894,85.9948,971000.0],["2017-07-26",86.1053,86.4369,85.5526,86.2158,729600.0],["2017-07-27",85.829,86.0316,82.9643,83.6828,1078000.0],["2017-07-28",83.5446,84.3828,83.2314,83.2407,712800.0],["2017-07-31",83.342,83.8486,83.0933,83.5538,644400.0],["2017-08-01",84.2539,84.2539,81.8221,82.4485,756000.0],["2017-08-02",82.0616,83.0011,81.9879,82.5682,553200.0],["2017-08-03",82.4574,82.9746,82.1065,82.4574,842300.0],["2017-08-04",82.6329,84.0273,82.4851,83.6025,766200.0],["2017-08-07",83.4733,83.9535,82.993,83.7226,553400.0],["2017-08-08",83.4732,84.563,82.9376,83.9535,651700.0],["2017-08-09",83.7226,85.1447,83.2516,85.117,1020000.0],["2017-08-10",84.5814,85.7819,84.5445,85.0524,1332900.0],["2017-08-11",85.6342,87.9429,85.6342,87.4534,1306500.0],["2017-08-14",87.869,89.208,87.8597,88.9402,1604300.0],["2017-08-15",89.0234,90.307,88.8479,89.9284,1243800.0],["2017-08-16",90.1777,90.778,89.7991,89.8545,1166700.0],["2017-08-17",89.5774,89.9468,88.5893,89.4759,1075400.0],["2017-08-18",89.3742,90.15,88.6447,89.2357,988800.0],["2017-08-21",89.2727,90.5655,88.8941,89.9006,766800.0],["2017-08-22",90.2793,90.7872,89.9653,90.4086,1040900.0],["2017-08-23",90.1315,90.2054,89.4204,89.6605,530100.0],["2017-08-24",89.7344,90.0392,88.931,89.1711,784100.0],["2017-08-25",89.559,90.8611,89.245,90.1869,833300.0],["2017-08-28",90.5471,91.7476,90.5471,91.5352,633700.0],["2017-08-29",91.1935,93.4653,90.9626,92.4033,911700.0],["2017-08-30",92.3109,93.0589,92.0246,92.1447,1297400.0],["2017-08-31",92.4402,92.4402,90.741,91.3228,1021300.0],["2017-09-01",91.803,92.2648,90.9719,91.7476,566100.0],["2017-09-05",91.6276,91.997,90.6302,91.0642,809900.0],["2017-09-06",91.369,91.9323,90.7595,91.5075,852200.0],["2017-09-07",91.8954,93.1882,91.646,93.0312,1239900.0],["2017-09-08",93.0312,94.2225,92.5603,94.0471,753800.0],["2017-09-11",94.398,95.1091,93.1144,93.7331,810400.0],["2017-09-12",93.8162,94.2225,93.3729,93.8162,531000.0],["2017-09-13",93.4745,93.4745,92.0893,92.8927,543700.0],["2017-09-14",92.5233,93.0682,91.7291,92.1909,1321900.0],["2017-09-15",92.3663,93.9363,92.0339,93.7977,1087900.0],["2017-09-18",93.8162,95.0259,93.7331,94.8967,753000.0],["2017-09-19",94.9706,95.5339,94.6289,94.8136,548700.0],["2017-09-20",95.0352,96.3188,94.6566,96.2819,1217000.0],["2017-09-21",96.5774,97.6301,96.0972,96.6605,787700.0],["2017-09-22",96.7806,97.8148,96.6605,97.6579,510800.0],["2017-09-25",97.3993,97.7779,96.3465,96.9006,766800.0],["2017-09-26",97.0576,99.1724,96.5866,98.8861,1005500.0],["2017-09-27",99.0893,100.8531,98.8399,100.5484,1262200.0],["2017-09-28",100.5114,101.1579,100.2252,100.5668,567100.0],["2017-09-29",102.5892,103.0602,101.3702,102.58,1250500.0],["2017-10-02",102.9125,103.4112,99.2924,100.6499,1171700.0],["2017-10-03",101.1486,102.1737,100.2528,100.7238,717700.0],["2017-10-04",100.456,101.084,100.0497,100.3452,1311800.0],["2017-10-05",100.0312,100.4006,98.3412,98.6922,1105500.0],["2017-10-06",98.6552,99.7172,98.1935,98.5629,732400.0],["2017-10-09",98.5167,98.7383,97.0484,97.8056,737900.0],["2017-10-10",97.9719,98.1843,97.3254,98.0457,705400.0],["2017-10-11",98.1288,98.3135,97.0668,97.5932,631800.0],["2017-10-12",97.704,100.1236,97.5193,100.0589,1256100.0],["2017-10-13",99.3017,100.4283,95.7832,96.051,1972200.0],["2017-10-16",95.5338,95.5338,92.5787,93.8624,1800400.0],["2017-10-17",93.7146,94.7581,93.4745,94.5919,929000.0],["2017-10-18",94.675,97.0299,94.675,96.4573,927000.0],["2017-10-19",96.0233,96.9837,95.5246,96.7713,660800.0],["2017-10-20",97.2054,99.2739,96.5774,98.4243,1086300.0],["2017-10-23",100.1975,100.4191,98.4336,99.1909,641900.0],["2017-10-24",99.2185,99.985,97.9995,98.175,906600.0],["2017-10-25",98.0734,98.4982,97.5655,98.1011,910200.0],["2017-10-26",98.175,101.047,98.0827,100.5484,620100.0],["2017-10-27",100.4191,101.2779,100.1143,101.2225,635400.0],["2017-10-30",100.3544,100.3544,96.9745,97.2054,1125100.0],["2017-10-31",97.2977,98.3874,96.051,98.2489,1194900.0],["2017-11-01",98.5721,99.4587,97.898,98.055,641800.0],["2017-11-02",98.2863,99.4154,97.657,99.3784,525500.0],["2017-11-03",99.184,100.3317,98.2678,99.2303,736100.0],["2017-11-06",98.999,100.5353,98.3789,99.8041,830200.0],["2017-11-07",99.5265,100.2761,98.2586,98.7028,972000.0],["2017-11-08",98.4715,98.4715,95.3618,96.5835,1447300.0],["2017-11-09",96.3336,96.3336,93.3442,94.3993,1255000.0],["2017-11-10",94.4271,94.6492,93.6774,94.2605,729700.0],["2017-11-13",94.3253,95.3618,93.9088,94.9361,918300.0],["2017-11-14",94.4178,95.0656,94.0754,94.8343,848100.0],["2017-11-15",94.7232,95.2322,93.6126,93.9736,677000.0],["2017-11-16",94.2883,95.5099,93.6774,95.3063,848400.0],["2017-11-17",96.0004,96.5186,93.446,93.881,999800.0],["2017-11-20",93.7885,94.3901,93.2702,94.1402,358300.0],["2017-11-21",94.6584,95.6857,93.9458,95.5284,770900.0],["2017-11-22",95.658,96.7408,95.4729,96.2595,474100.0],["2017-11-24",96.2503,97.1572,96.2133,96.3984,206500.0],["2017-11-27",96.5187,96.9444,95.5562,95.9171,465000.0],["2017-11-28",96.5649,98.1475,95.6117,98.129,764300.0],["2017-11-29",98.0735,100.6,97.657,100.5445,922800.0],["2017-11-30",100.7851,103.5523,100.1003,102.8582,1206000.0],["2017-12-01",102.5621,103.1174,98.8971,100.8869,1077900.0],["2017-12-04",102.4325,104.1169,101.8032,101.9883,1096100.0],["2017-12-05",102.0161,102.377,100.9795,101.1368,378400.0],["2017-12-06",101.2571,102.4695,100.887,102.1826,937900.0],["2017-12-07",102.1826,103.6079,101.5811,103.284,668700.0],["2017-12-08",104.1909,104.5704,103.2747,104.1262,577100.0],["2017-12-11",104.0336,104.0429,102.812,103.0063,982800.0],["2017-12-12",103.3487,103.3487,102.2844,102.9508,978700.0],["2017-12-13",102.8675,104.4038,102.5343,103.5338,1089200.0],["2017-12-14",103.6542,103.8763,102.6824,103.0896,796000.0],["2017-12-15",103.5523,104.6166,102.7472,103.9966,1442300.0],["2017-12-18",104.7647,105.1719,104.2742,104.4223,846400.0],["2017-12-19",104.5981,104.5981,103.6264,104.339,772000.0],["2017-12-20",105.2089,105.3478,104.1539,104.3482,1323400.0],["2017-12-21",104.7277,105.0331,102.8212,104.3205,846500.0],["2017-12-22",104.2372,106.3936,103.9596,105.9956,789400.0],["2017-12-26",106.4306,107.1155,105.8753,106.3566,503500.0],["2017-12-27",106.3936,106.9396,105.9031,106.8656,348700.0],["2017-12-28",103.0803,106.773,103.034,106.6527,1355500.0],["2017-12-29",106.7545,108.1335,106.264,106.4121,1133900.0],["2018-01-02",107.3191,108.1798,106.19,107.4394,863600.0],["2018-01-03",107.6615,109.2533,107.3098,108.1612,980200.0],["2018-01-04",108.4389,109.2626,106.8285,108.1797,1318000.0],["2018-01-05",108.8739,109.2441,106.736,107.606,1436200.0],["2018-01-08",107.4856,109.3644,107.4764,109.2348,828800.0],["2018-01-09",109.5772,111.5578,109.5217,111.3449,945800.0],["2018-01-10",111.3819,111.6688,110.4935,111.1598,889300.0],["2018-01-11",108.6147,112.1593,108.0502,111.9187,937800.0],["2018-01-12",112.2889,112.4555,110.7063,112.039,978200.0],["2018-01-16",112.3722,112.437,110.7711,111.6503,1068200.0],["2018-01-17",112.3352,112.6498,110.8729,111.6596,1241600.0],["2018-01-18",110.077,113.0756,108.4482,112.4,1480500.0],["2018-01-19",113.1681,114.6396,112.3166,114.399,1317800.0],["2018-01-22",114.399,116.1574,113.1959,116.0463,1170100.0],["2018-01-23",115.9908,116.6572,115.5744,116.2315,995500.0],["2018-01-24",116.3333,117.0644,115.306,116.287,1030800.0],["2018-01-25",116.5924,116.833,114.2417,114.7507,813600.0],["2018-01-26",115.5374,116.1945,114.2602,115.7132,623100.0],["2018-01-29",113.1866,115.1857,111.2986,112.6869,1095000.0],["2018-01-30",112.2889,112.7794,111.3079,111.7243,765000.0],["2018-01-31",112.5388,113.89,111.6781,111.8262,970800.0],["2018-02-01",111.0673,112.8257,110.4842,111.7892,826900.0],["2018-02-02",110.9655,111.7799,108.9757,109.3644,1853800.0],["2018-02-05",108.8739,109.3181,105.9679,106.0882,2185800.0],["2018-02-06",104.6537,107.68,103.1174,107.2913,1988000.0],["2018-02-07",107.2265,110.2806,107.1988,109.1608,1355700.0],["2018-02-08",108.9753,109.541,105.9892,106.4714,1662600.0],["2018-02-09",106.9722,108.1499,104.5888,106.7496,1792000.0],["2018-02-12",107.1298,108.6878,105.9428,107.4637,828200.0],["2018-02-13",106.796,110.6353,106.3045,109.7357,946000.0],["2018-02-14",109.0773,111.609,108.4096,111.2845,934200.0],["2018-02-15",112.0727,112.4066,108.966,111.9614,919400.0],["2018-02-16",111.6925,113.0743,111.0248,111.8223,534700.0],["2018-02-20",111.1453,111.5256,108.9104,109.6152,972900.0],["2018-02-21",109.8934,112.2118,109.541,110.3571,705200.0],["2018-02-22",110.8393,112.9444,110.2829,111.0155,817400.0],["2018-02-23",111.7852,112.3695,110.3478,112.3138,546900.0],["2018-02-26",112.9445,114.4653,111.7389,114.2335,570700.0],["2018-02-27",114.2242,115.1423,111.8316,111.8594,532600.0],["2018-02-28",112.1191,112.388,109.9119,109.9583,680400.0],["2018-03-01",109.9212,111.4421,109.1793,109.9305,1037300.0],["2018-03-02",109.6337,112.082,106.6476,111.5905,1160800.0],["2018-03-05",110.6631,110.8857,108.4374,108.8826,1286500.0],["2018-03-06",109.3462,110.4034,108.5394,109.9583,753600.0],["2018-03-07",109.2906,110.8579,108.6507,110.2643,647300.0],["2018-03-08",110.4127,110.4127,108.6322,110.0789,737700.0],["2018-03-09",110.9135,113.0465,110.422,112.9537,902100.0],["2018-03-12",113.167,113.6493,111.4514,112.0449,433400.0],["2018-03-13",112.388,113.8162,112.3324,113.1299,814900.0],["2018-03-14",113.6863,113.6863,110.932,111.1082,516500.0],["2018-03-15",111.099,112.0263,110.0047,111.0711,461200.0],["2018-03-16",111.1732,112.1376,110.5704,111.5627,1007000.0],["2018-03-19",111.4236,112.1284,110.2087,111.4607,652900.0],["2018-03-20",112.2489,113.3896,111.7481,111.9985,539400.0],["2018-03-21",112.1469,113.3247,111.7852,111.8316,551800.0],["2018-03-22",111.2752,111.878,109.8656,110.1902,889500.0],["2018-03-23",110.0232,110.83,108.3447,109.4297,1208600.0],["2018-03-26",111.0711,111.7389,109.2906,111.4514,905800.0],["2018-03-27",111.8131,113.4267,106.3601,106.6105,1103400.0],["2018-03-28",106.6476,108.2056,104.3755,106.5734,1060100.0],["2018-03-29",107.3338,109.8748,106.3694,108.6414,885100.0],["2018-04-02",109.6801,110.8579,106.221,106.9815,1102700.0],["2018-04-03",108.5023,110.8022,108.0387,108.66,1370100.0],["2018-04-04",107.102,107.4637,104.9041,107.0,1921600.0],["2018-04-05",107.6306,107.9274,104.357,105.5348,1429500.0],["2018-04-06",104.4775,105.0247,100.5826,101.9458,1414000.0],["2018-04-09",102.7248,103.6985,101.1668,101.2781,933900.0],["2018-04-10",101.2689,103.7913,100.7773,103.3369,1128500.0],["2018-04-11",102.8361,105.2936,102.6321,104.8763,1384500.0],["2018-04-12",103.8747,106.3415,103.8562,105.8871,1167500.0],["2018-04-13",106.0726,106.5363,104.1066,104.5796,1456100.0],["2018-04-16",111.0248,112.8425,106.6476,111.0526,2312800.0],["2018-04-17",112.3416,112.4066,108.0386,110.5147,1470400.0],["2018-04-18",111.0712,112.9259,111.0526,112.5271,1041000.0],["2018-04-19",112.5271,113.3154,111.303,112.4622,743800.0],["2018-04-20",112.3138,113.1948,110.626,110.9042,901300.0],["2018-04-23",110.8022,112.0264,110.5055,111.5812,766400.0],["2018-04-24",112.3324,112.8888,109.2535,109.81,1338800.0],["2018-04-25",109.4668,111.1546,108.8084,109.2257,1039800.0],["2018-04-26",109.2164,109.8285,106.4065,108.7342,1153100.0],["2018-04-27",108.5765,110.0696,107.9645,109.9119,487000.0],["2018-04-30",109.9212,110.9228,108.6693,108.9011,898000.0],["2018-05-01",108.8455,108.9011,106.7681,107.5008,781400.0],["2018-05-02",107.4637,109.1237,106.7867,107.9459,1187900.0],["2018-05-03",107.6392,109.4049,106.0316,108.3455,822600.0],["2018-05-04",107.6299,110.4178,107.0631,109.1168,638600.0],["2018-05-07",109.7673,110.6873,109.0889,109.7487,728400.0],["2018-05-08",109.2562,111.0869,109.2562,110.4085,1019600.0],["2018-05-09",110.8732,112.3136,110.8639,112.1742,631200.0],["2018-05-10",113.2428,114.4044,112.6016,114.2093,623900.0],["2018-05-11",114.4138,116.5511,114.4138,115.8449,690300.0],["2018-05-14",116.263,116.3002,114.5346,115.0085,557600.0],["2018-05-15",114.2279,115.0736,113.28,114.5346,701700.0],["2018-05-16",114.8505,116.7277,114.581,116.2723,715500.0],["2018-05-17",116.6255,118.0566,116.3002,116.802,1021000.0],["2018-05-18",116.6998,118.1495,110.4085,117.8893,990300.0],["2018-05-21",118.7535,120.5656,118.2889,119.0416,1078000.0],["2018-05-22",119.3761,119.5899,115.5661,115.8355,852100.0],["2018-05-23",114.8226,115.9563,113.0849,115.7984,869900.0],["2018-05-24",115.8263,118.3446,115.7055,118.1309,757500.0],["2018-05-25",118.2145,120.7422,117.9915,119.3111,863200.0],["2018-05-29",118.4283,119.3297,117.4246,118.3818,641400.0],["2018-05-30",119.1531,121.1325,117.6755,120.259,561400.0],["2018-05-31",120.2218,120.6957,118.1959,119.0416,725000.0],["2018-06-01",119.5434,120.8444,119.5434,120.4727,509000.0],["2018-06-04",120.863,120.9466,117.4711,118.484,586400.0],["2018-06-05",118.5305,119.8593,115.8541,117.8521,732700.0],["2018-06-06",118.0844,119.3668,116.3374,117.8056,588000.0],["2018-06-07",117.9264,118.8557,116.8949,118.2703,545300.0],["2018-06-08",118.196,119.8036,118.0194,119.5806,370100.0],["2018-06-11",119.4877,122.2105,119.4226,121.0489,653300.0],["2018-06-12",121.0488,121.8295,120.2775,121.5693,541200.0],["2018-06-13",121.7923,122.4242,117.7685,120.2404,708800.0],["2018-06-14",120.7794,121.5507,119.6177,120.482,550600.0],["2018-06-15",120.3612,121.5971,118.9673,121.0303,954800.0],["2018-06-18",120.1474,121.1232,119.5713,120.1474,596700.0],["2018-06-19",119.181,119.3204,116.6719,118.2982,651600.0],["2018-06-20",118.8371,119.943,118.1123,119.3947,481300.0],["2018-06-21",119.4412,120.259,118.0845,119.1345,556000.0],["2018-06-22",119.7943,120.6585,118.9394,119.0695,810500.0],["2018-06-25",118.1866,118.1866,114.6553,115.278,804200.0],["2018-06-26",115.4267,116.04,114.1257,114.2929,701600.0],["2018-06-27",114.6368,115.8356,112.8526,112.9083,571300.0],["2018-06-28",112.8525,113.2057,111.5701,112.6667,637700.0],["2018-06-29",113.0941,114.3394,112.3043,112.9548,1030200.0],["2018-07-02",112.6574,113.9027,112.1742,113.7447,481300.0],["2018-07-03",113.8655,114.581,113.0756,113.3822,295900.0],["2018-07-05",113.9027,114.4695,111.1334,112.8804,865600.0],["2018-07-06",112.5831,114.5532,112.4251,113.4101,434600.0],["2018-07-09",114.0792,116.0865,113.7725,115.6776,634300.0],["2018-07-10",115.8541,116.96,114.2929,115.4267,702000.0],["2018-07-11",114.9249,115.0364,112.7503,113.1499,1025800.0],["2018-07-12",113.9863,113.9863,112.2299,112.3043,1268500.0],["2018-07-13",112.5459,114.0792,112.1835,113.215,2008100.0],["2018-07-16",120.5656,120.7887,107.9273,112.5645,4855800.0],["2018-07-17",112.4436,113.7818,111.1426,112.964,1344900.0],["2018-07-18",113.0756,113.9119,112.2857,112.8433,1152600.0],["2018-07-19",112.2764,113.4752,111.3657,112.9826,1075500.0],["2018-07-20",112.9176,113.0198,111.9418,112.6853,1007200.0],["2018-07-23",112.3972,113.8748,112.3136,113.2986,859900.0],["2018-07-24",113.6146,114.0513,108.5778,108.8008,1508500.0],["2018-07-25",108.9774,110.678,108.392,110.4736,1144500.0],["2018-07-26",110.6037,111.2635,108.299,110.4085,1478000.0],["2018-07-27",110.4736,110.9475,109.8138,110.4457,733700.0],["2018-07-30",110.3528,111.5051,109.2748,109.4792,610000.0],["2018-07-31",109.6186,112.1928,109.0518,111.4214,690300.0],["2018-08-01",111.4215,111.6445,110.3342,111.0033,549200.0],["2018-08-02",110.1373,114.2344,110.1373,113.983,1093700.0],["2018-08-03",114.1785,114.3089,111.832,112.4931,575800.0],["2018-08-06",112.4838,113.266,111.6923,112.9959,427200.0],["2018-08-07",113.3218,114.9793,112.7073,114.2437,444400.0],["2018-08-08",113.983,114.2344,113.387,113.5174,355800.0],["2018-08-09",113.9085,114.7186,112.7538,113.3312,393100.0],["2018-08-10",112.6328,113.266,112.2138,112.7725,671300.0],["2018-08-13",113.0704,113.387,111.8227,111.8692,479200.0],["2018-08-14",112.2696,113.5081,111.9624,113.2008,497200.0],["2018-08-15",112.4186,113.3405,111.3385,112.9587,397800.0],["2018-08-16",113.7967,113.9643,112.7818,113.2753,438000.0],["2018-08-17",113.3777,114.0016,112.5304,113.9178,461600.0],["2018-08-20",113.6664,115.3704,113.6664,114.9328,445000.0],["2018-08-21",115.0072,116.2736,114.9421,115.3704,471500.0],["2018-08-22",115.1656,115.8639,114.8676,115.4077,534100.0],["2018-08-23",115.3425,115.836,114.7372,114.9886,557400.0],["2018-08-24",115.2773,116.0688,114.7838,115.2773,302700.0],["2018-08-27",115.4076,117.1582,114.9141,115.268,707300.0],["2018-08-28",115.538,116.0315,113.1356,113.3125,604300.0],["2018-08-29",113.4802,113.4802,111.8134,112.9121,670700.0],["2018-08-30",112.6048,112.8842,111.115,111.5619,529100.0],["2018-08-31",111.5713,112.7166,111.1709,112.4373,551900.0],["2018-09-04",112.4373,112.847,111.4875,111.7203,914300.0],["2018-09-05",109.9883,114.8582,109.9883,114.5975,749400.0],["2018-09-06",115.0631,115.9477,114.253,114.6069,551300.0],["2018-09-07",114.1785,115.7522,114.0016,114.5137,532600.0],["2018-09-10",115.2586,118.9088,115.24,118.6667,1065900.0],["2018-09-11",118.6108,119.1229,117.4282,117.7728,562500.0],["2018-09-12",117.6983,118.2477,116.3667,116.6554,499300.0],["2018-09-13",117.1861,118.1452,115.0445,115.3425,521300.0],["2018-09-14",115.3425,117.2606,115.2214,115.985,579200.0],["2018-09-17",115.9849,116.2177,113.0797,114.0202,637900.0],["2018-09-18",114.0295,115.4263,112.9587,114.8955,604100.0],["2018-09-19",115.0538,115.4356,113.2194,113.685,605400.0],["2018-09-20",114.0575,115.1283,111.0498,111.1895,1066100.0],["2018-09-21",110.9939,111.4968,109.0478,110.8077,1852400.0],["2018-09-24",111.0498,112.1579,110.4818,112.1113,909000.0],["2018-09-25",112.102,112.5956,111.1895,111.5806,687700.0],["2018-09-26",111.6458,113.6757,111.2174,112.7538,502100.0],["2018-09-27",112.6794,112.7818,109.2713,110.2956,1433600.0],["2018-09-28",110.8729,111.7016,110.1187,110.7519,1055800.0],["2018-10-01",111.4782,113.0891,111.4782,112.7538,655300.0],["2018-10-02",112.8097,113.1636,111.8506,112.0834,765000.0],["2018-10-03",112.1951,113.0704,111.5247,112.3441,929300.0],["2018-10-04",112.3162,113.7502,111.5527,112.7073,714400.0],["2018-10-05",112.698,112.7632,111.1057,112.1207,1005600.0],["2018-10-08",112.0741,112.9959,111.0871,112.7538,648800.0],["2018-10-09",112.6142,113.3591,109.8207,110.0349,886700.0],["2018-10-10",109.5972,110.2304,105.9378,106.0868,1024800.0],["2018-10-11",106.1706,106.6268,102.3156,102.6973,1395700.0],["2018-10-12",104.122,104.122,100.9933,101.7662,1485100.0],["2018-10-15",101.5241,104.6807,101.5148,103.852,1562200.0],["2018-10-16",105.2208,108.2656,104.2524,106.0495,1535900.0],["2018-10-17",106.003,106.0216,104.0661,104.4759,1299700.0],["2018-10-18",104.2151,104.2151,101.7103,102.3156,1257700.0],["2018-10-19",102.7066,104.1872,101.9338,103.9451,1332000.0],["2018-10-22",103.6471,104.4293,102.5297,103.4236,917800.0],["2018-10-23",102.1293,102.418,99.7735,101.4775,1003000.0],["2018-10-24",101.4682,102.5111,99.1496,99.3265,826900.0],["2018-10-25",99.9411,102.0828,99.5966,100.0063,815800.0],["2018-10-26",98.4419,99.7176,97.0638,99.1776,854900.0],["2018-10-29",100.6115,102.0735,98.3209,99.7269,706300.0],["2018-10-30",99.8573,102.8556,99.8573,102.2038,917800.0],["2018-10-31",103.1257,104.2803,102.6229,102.9953,853400.0],["2018-11-01",102.986,103.9917,101.6265,103.2654,951400.0],["2018-11-02",103.6285,104.1406,101.6451,102.4366,709000.0],["2018-11-05",102.2597,102.2597,99.0472,101.3286,1132900.0],["2018-11-06",101.0678,102.7159,100.7233,101.3378,798800.0],["2018-11-07",101.8965,103.6471,100.8443,103.4143,532100.0],["2018-11-08",102.8917,103.8996,101.2307,101.9492,540100.0],["2018-11-09",101.3054,101.7253,99.1684,99.5883,975500.0],["2018-11-12",99.579,100.3722,98.9538,99.1031,931200.0],["2018-11-13",99.4203,100.8574,98.0392,98.3752,964100.0],["2018-11-14",98.9164,100.2695,97.5073,98.1886,771800.0],["2018-11-15",97.7593,100.5121,97.3767,99.439,1110800.0],["2018-11-16",99.3737,100.6148,98.7298,99.8683,764900.0],["2018-11-19",99.5603,101.7533,99.327,101.2587,893500.0],["2018-11-20",100.4375,100.9974,97.0687,97.3954,726400.0],["2018-11-21",97.8153,99.3363,96.6021,98.5898,448700.0],["2018-11-23",98.0859,98.7298,97.7126,98.3659,189400.0],["2018-11-26",99.2524,100.8388,98.8511,100.7641,1441600.0],["2018-11-27",100.2322,101.0534,98.0952,98.8604,647400.0],["2018-11-28",99.0751,101.3893,98.2445,101.38,457100.0],["2018-11-29",101.0347,101.548,98.7111,99.1404,1177200.0],["2018-11-30",99.2804,101.0161,99.0377,99.2524,1280300.0],["2018-12-03",100.5495,101.492,97.7313,97.9926,931900.0],["2018-12-04",97.7873,98.6085,92.9721,93.9053,1700000.0],["2018-12-06",92.7481,96.7794,92.2909,96.5182,1356500.0],["2018-12-07",96.4715,97.1807,92.8601,93.1681,887300.0],["2018-12-10",93.4014,93.5227,91.5724,93.2334,667000.0],["2018-12-11",94.4839,95.1464,91.675,92.067,663800.0],["2018-12-12",93.364,93.9519,91.6377,91.731,892500.0],["2018-12-13",92.0296,92.0296,89.0341,89.4634,752000.0],["2018-12-14",87.8677,88.5862,86.2906,86.4959,1294700.0],["2018-12-17",86.5052,87.8303,85.74,87.4197,970200.0],["2018-12-18",87.9423,88.4182,86.9438,87.3171,916000.0],["2018-12-19",87.0558,88.4835,85.2827,85.7493,986200.0],["2018-12-20",85.684,87.1864,85.4694,86.2532,1089000.0],["2018-12-21",86.8505,88.2782,84.6668,84.7788,1888600.0],["2018-12-24",84.7695,84.9468,82.4739,82.7445,454500.0],["2018-12-26",83.1738,86.5332,82.6979,86.4679,1184300.0],["2018-12-27",85.5161,87.5317,84.7602,87.5317,566000.0],["2018-12-28",87.737,88.3622,86.6078,86.9998,690100.0],["2018-12-31",87.4664,87.6717,85.824,86.8225,973000.0],["2019-01-02",85.3854,87.9703,85.2268,87.0091,937000.0],["2019-01-03",86.2066,86.6545,84.5455,84.8161,662200.0],["2019-01-04",85.908,88.2223,85.908,87.1211,833600.0],["2019-01-07",86.9158,88.2689,86.02,87.0091,1316900.0],["2019-01-08",87.7557,89.538,87.4477,89.4727,1358500.0],["2019-01-09",89.9113,90.6485,89.1741,90.4899,1037900.0],["2019-01-10",90.0793,90.8632,89.4727,90.6112,646300.0],["2019-01-11",89.958,91.1711,89.6593,90.9658,611700.0],["2019-01-14",90.2379,91.703,89.818,91.4604,789000.0],["2019-01-15",91.3671,91.5817,90.1819,90.5925,789300.0],["2019-01-16",90.7885,91.7497,90.2939,90.4712,757600.0],["2019-01-17",91.6843,93.8026,91.4977,93.2427,1287300.0],["2019-01-18",101.5293,102.0985,97.9832,99.0191,2007200.0],["2019-01-22",98.5058,98.8418,96.2196,96.8635,1271600.0],["2019-01-23",96.8728,97.2181,93.952,95.0811,1234500.0],["2019-01-24",95.529,96.8355,95.0811,95.8463,1000000.0],["2019-01-25",96.5088,97.806,96.0049,97.386,991200.0],["2019-01-28",96.0049,97.806,95.0811,97.47,1027300.0],["2019-01-29",97.5633,98.4685,97.442,98.2539,585200.0],["2019-01-30",98.2072,100.3255,97.61,99.8309,964600.0],["2019-01-31",100.0176,100.1949,99.0751,99.8869,1228900.0],["2019-02-01",99.9336,100.7921,99.4763,100.6241,769400.0],["2019-02-04",100.7921,101.3987,99.5603,101.38,656700.0],["2019-02-05",101.38,102.6398,100.8014,102.2012,824000.0],["2019-02-06",101.9866,102.8731,100.8761,101.38,1440900.0],["2019-02-07",100.9965,102.119,100.5288,101.8384,1723000.0],["2019-02-08",101.5297,102.3809,99.6589,102.2219,1596000.0],["2019-02-11",102.3248,102.6802,101.6419,102.5493,1022900.0],["2019-02-12",103.0076,104.4388,102.9702,104.2891,845400.0],["2019-02-13",101.988,104.1021,101.7168,103.8963,979900.0],["2019-02-14",103.1667,105.3181,102.8299,104.8691,1021900.0],["2019-02-15",105.6642,106.5248,105.1778,106.2535,1545500.0],["2019-02-19",106.0571,107.0112,105.3181,106.4593,1054300.0],["2019-02-20",106.4593,107.0673,105.9168,106.4406,732700.0],["2019-02-21",106.4406,106.4406,103.6157,104.2517,999400.0],["2019-02-22",104.4201,104.4201,101.5764,102.0629,1464900.0],["2019-02-25",102.5586,103.2508,100.3791,100.454,936000.0],["2019-02-26",100.5475,101.9225,100.2669,101.0246,757800.0],["2019-02-27",100.7065,101.1087,99.9769,100.0985,461100.0],["2019-02-28",99.9488,100.8655,99.0415,100.7159,807700.0],["2019-03-01",100.8281,101.6606,99.9956,100.2949,685900.0],["2019-03-04",101.1181,101.7635,98.6205,99.2379,883500.0],["2019-03-05",98.9012,99.4063,96.0949,96.2072,1435500.0],["2019-03-06",96.0949,97.1894,95.6272,96.572,1078800.0],["2019-03-07",96.3288,96.703,94.8976,95.3186,916700.0],["2019-03-08",94.6731,95.3653,93.1858,95.2063,1357600.0],["2019-03-11",95.0286,98.0312,94.7947,97.8535,1049900.0],["2019-03-12",97.8629,98.4709,96.3288,97.18,712700.0],["2019-03-13",97.5729,99.5934,97.2735,98.6112,809600.0],["2019-03-14",98.368,98.8918,97.3016,97.4139,667100.0],["2019-03-15",97.47,98.3867,96.441,96.6281,824700.0],["2019-03-18",96.3943,97.5168,96.1417,97.4045,773800.0],["2019-03-19",97.3764,97.3764,93.8406,94.009,815300.0],["2019-03-20",93.719,94.5609,92.4281,93.2513,1067800.0],["2019-03-21",92.952,93.9529,92.7742,93.5974,1074300.0],["2019-03-22",93.3542,93.3635,91.1373,91.2402,1079400.0],["2019-03-25",91.3243,92.1568,90.1457,90.3515,1377100.0],["2019-03-26",90.5853,91.8481,90.5573,91.7546,776400.0],["2019-03-27",91.7452,93.2793,91.6424,92.6994,863400.0],["2019-03-28",92.7649,94.8508,92.7649,94.458,681800.0],["2019-03-29",94.8883,95.1128,94.458,94.748,746100.0],["2019-04-01",95.6272,97.1707,95.5805,96.7684,727100.0],["2019-04-02",96.7684,97.311,96.0201,96.5533,723800.0],["2019-04-03",97.0116,98.4148,96.572,96.8526,483200.0],["2019-04-04",96.8526,98.9573,96.8526,97.5448,494500.0],["2019-04-05",97.6851,98.4615,97.3764,97.919,675800.0],["2019-04-08",97.7506,98.2183,97.0397,97.2923,629600.0],["2019-04-09",96.3569,96.9462,95.7208,96.3475,544200.0],["2019-04-10",96.2165,96.2633,94.7479,95.7675,1012700.0],["2019-04-11",96.123,98.1341,95.6646,97.9377,1173600.0],["2019-04-12",98.4522,100.0985,98.3867,99.7898,1131900.0],["2019-04-15",99.9301,100.3978,97.8909,98.686,1424500.0],["2019-04-16",93.5412,96.3475,92.8677,93.8032,3611200.0],["2019-04-17",93.6722,94.6918,91.5207,92.1475,2121000.0],["2019-04-18",90.5947,92.9613,90.3047,90.9314,3040800.0],["2019-04-22",90.6321,92.662,90.2579,92.2504,1507700.0],["2019-04-23",92.4936,92.5123,91.2869,91.6611,1606700.0],["2019-04-24",91.7733,92.849,91.7733,92.1381,1235900.0],["2019-04-25",91.7453,92.2504,90.1738,90.5947,937900.0],["2019-04-26",90.7911,92.3813,90.7444,91.9698,716100.0],["2019-04-29",91.923,92.372,88.1252,89.4348,1935100.0],["2019-04-30",89.1448,89.4348,87.2085,88.3778,1482900.0],["2019-05-01",88.2655,88.2655,85.5903,85.8802,1345100.0],["2019-05-02",86.1241,88.9759,85.7583,88.6288,1797100.0],["2019-05-03",89.2385,90.2798,88.807,90.0171,1043400.0],["2019-05-06",88.4693,91.0302,88.1785,90.6831,983900.0],["2019-05-07",89.7263,90.4205,88.8633,90.0452,1081200.0],["2019-05-08",89.792,90.8614,89.2667,89.3792,952600.0],["2019-05-09",88.7413,89.867,88.6944,89.4918,1001700.0],["2019-05-10",89.2854,89.3136,87.7189,89.1729,792400.0],["2019-05-13",87.3342,88.1597,85.8239,87.747,2062800.0],["2019-05-14",87.9534,90.2329,87.8314,89.7075,1136400.0],["2019-05-15",89.1729,89.9702,88.6288,89.6231,831700.0],["2019-05-16",89.6982,90.8145,89.3417,90.5706,846100.0],["2019-05-17",90.1203,91.8745,89.7357,90.0734,1604800.0],["2019-05-20",89.7826,92.5874,89.4168,91.443,1133400.0],["2019-05-21",91.5837,92.109,89.6419,89.8201,1367900.0],["2019-05-22",89.6231,89.7169,86.4618,87.1748,1707700.0],["2019-05-23",86.565,86.6213,84.1917,85.3924,1733100.0],["2019-05-24",85.7207,85.899,83.2161,83.732,1463700.0],["2019-05-28",80.9366,82.4469,80.4019,80.4488,2297800.0],["2019-05-29",80.1768,80.6833,79.2293,79.5858,1213300.0],["2019-05-30",79.689,80.2331,78.4601,80.2049,756700.0],["2019-05-31",79.37,80.5989,78.901,79.8672,853500.0],["2019-06-03",79.9141,81.6402,79.6702,80.0079,1202700.0],["2019-06-04",81.021,83.1317,80.6927,83.0097,1091800.0],["2019-06-05",83.3568,84.0979,82.7377,82.991,913900.0],["2019-06-06",82.8033,82.8033,80.8428,82.3062,704900.0],["2019-06-07",82.4657,83.5257,81.9216,81.9779,898200.0],["2019-06-10",82.5595,83.8915,82.4375,83.1504,856600.0],["2019-06-11",83.7133,83.7508,82.4094,82.4656,549200.0],["2019-06-12",82.4563,83.3474,82.0904,83.2161,702400.0],["2019-06-13",83.5913,85.0172,83.263,84.4825,963300.0],["2019-06-14",84.4919,85.5613,83.2349,85.2236,1083000.0],["2019-06-17",85.2517,85.308,83.854,84.4919,728900.0],["2019-06-18",79.8297,86.1148,79.7828,84.3137,1389500.0],["2019-06-19",84.7264,85.308,83.3568,83.9572,759900.0],["2019-06-20",84.9797,85.6739,84.6983,85.2424,730500.0],["2019-06-21",84.1917,84.9703,82.7752,83.4037,1530100.0],["2019-06-24",83.4881,83.732,81.8747,81.9216,872300.0],["2019-06-25",81.7434,83.1129,81.3963,82.3719,765100.0],["2019-06-26",82.7283,83.0848,82.0154,82.8784,484700.0],["2019-06-27",83.2818,84.7639,83.188,84.1354,650200.0],["2019-06-28",84.4919,86.5181,84.4919,85.7489,1912000.0],["2019-07-01",86.4712,87.4187,84.8859,85.5894,839600.0],["2019-07-02",85.5894,86.171,84.3136,84.6795,635600.0],["2019-07-03",84.9422,86.0209,84.9422,85.7489,337400.0],["2019-07-05",85.233,85.7864,84.3981,85.233,449400.0],["2019-07-08",84.7921,85.1298,83.4319,83.6945,858400.0],["2019-07-09",83.4694,83.5913,82.5688,83.3568,1342100.0],["2019-07-10",84.1448,84.37,81.8747,82.203,945500.0],["2019-07-11",80.0923,83.2911,79.886,82.3249,1459300.0],["2019-07-12",82.3531,87.7282,82.3531,87.1842,1492300.0],["2019-07-15",87.2404,87.7564,85.9459,86.8465,2020300.0],["2019-07-16",93.4598,94.9045,91.3023,91.6775,5993600.0],["2019-07-17",91.2085,92.0996,88.0659,91.715,3210500.0],["2019-07-18",91.6962,93.1503,91.2178,93.0846,2031200.0],["2019-07-19",93.4692,97.4372,92.9157,97.3153,2519900.0],["2019-07-22",97.3528,97.5592,95.7393,96.7055,1701600.0],["2019-07-23",97.0902,98.0751,96.9119,97.7374,968000.0],["2019-07-24",97.8406,100.017,96.1052,96.3866,1598300.0],["2019-07-25",96.1521,96.471,95.0452,95.8144,1229200.0],["2019-07-26",96.0114,96.7243,95.3172,96.5648,540700.0],["2019-07-29",96.0677,96.5179,94.8763,95.5423,710700.0],["2019-07-30",94.6043,96.3397,93.638,96.2834,639800.0],["2019-07-31",96.1521,96.9307,94.5574,96.0301,702800.0],["2019-08-01",95.9549,97.2716,95.0803,95.1931,1336200.0],["2019-08-02",94.6571,96.3499,93.9047,95.6163,1467000.0],["2019-08-05",94.5912,94.5912,90.4438,91.1304,1144900.0],["2019-08-06",91.6946,92.3718,90.0864,92.099,923800.0],["2019-08-07",90.9517,91.7605,89.6915,91.61,840300.0],["2019-08-08",92.1931,93.4345,91.751,93.3686,934500.0],["2019-08-09",93.1617,93.5661,90.6319,92.8326,571900.0],["2019-08-12",92.6821,92.9925,91.4783,92.5598,775500.0],["2019-08-13",92.7855,96.1148,91.9956,95.0709,893700.0],["2019-08-14",93.6978,94.7511,91.6946,91.6946,978000.0],["2019-08-15",92.052,92.052,88.0739,89.682,1693900.0],["2019-08-16",90.6977,92.4282,90.0394,92.1837,764600.0],["2019-08-19",93.2182,94.4314,93.2182,93.585,419100.0],["2019-08-20",93.6226,94.6383,93.2558,94.215,658400.0],["2019-08-21",95.0991,96.2558,94.5442,95.8608,619700.0],["2019-08-22",96.4439,96.4439,94.9298,95.7292,547300.0],["2019-08-23",95.5035,95.5693,92.4846,93.237,1160600.0],["2019-08-26",93.8294,95.0615,92.7761,94.7511,800700.0],["2019-08-27",95.3624,96.3687,94.074,94.6665,1247100.0],["2019-08-28",94.2527,98.1556,93.4157,97.7794,1069500.0],["2019-08-29",99.3123,101.4848,99.002,100.5349,1063300.0],["2019-08-30",100.8359,102.5099,100.8359,101.607,1004900.0],["2019-09-03",100.5631,101.4472,99.2653,100.2998,933400.0],["2019-09-04",101.3249,102.6227,100.8829,102.35,933400.0],["2019-09-05",103.8547,106.2435,103.5256,105.7451,1157700.0],["2019-09-06",105.9614,106.488,103.9488,104.1463,989400.0],["2019-09-09",104.908,107.2592,104.6165,107.0899,1014300.0],["2019-09-10",106.5069,109.3282,105.1244,109.3188,1249000.0],["2019-09-11",108.8109,109.0555,106.1024,108.858,1056500.0],["2019-09-12",108.5288,108.5476,106.6667,107.6824,835300.0],["2019-09-13",108.3878,108.9238,106.9112,108.115,508500.0],["2019-09-16",107.5696,109.1589,106.9395,108.1526,517200.0],["2019-09-17",107.5696,108.2655,106.4692,108.0774,578000.0],["2019-09-18",107.1652,108.021,105.7263,107.8141,746300.0],["2019-09-19",108.068,108.3313,106.1589,106.3658,715300.0],["2019-09-20",106.2529,107.8893,105.7263,107.3533,1209600.0],["2019-09-23",107.1369,108.1526,106.2717,106.6949,847100.0],["2019-09-24",107.5508,107.6636,105.0491,105.8109,573700.0],["2019-09-25",105.7451,107.6448,105.3877,107.1181,914800.0],["2019-09-26",107.0617,107.4379,106.2435,106.93,537500.0],["2019-09-27",107.3062,107.4849,103.8265,104.4284,1017200.0],["2019-09-30",104.8046,105.698,103.6102,104.0617,943000.0],["2019-10-01",104.4942,105.4347,101.118,101.955,827700.0],["2019-10-02",101.5412,102.7262,99.9236,100.328,873400.0],["2019-10-03",100.5914,102.35,98.9738,102.303,751800.0],["2019-10-04",102.0303,102.7544,100.9299,102.1149,532900.0],["2019-10-07",101.9268,102.6227,100.5067,101.6729,725700.0],["2019-10-08",98.6634,101.0992,98.6634,99.6791,743000.0],["2019-10-09",100.2246,101.0522,99.5945,99.7167,709600.0],["2019-10-10",99.3876,101.5788,99.1336,101.1744,590900.0],["2019-10-11",102.9801,104.5413,102.5005,103.7795,786000.0],["2019-10-14",103.3845,103.6761,102.5945,103.0554,890100.0],["2019-10-15",102.5099,105.3313,102.0961,104.9551,1408000.0],["2019-10-16",106.8642,110.2028,104.0993,108.7639,2444900.0],["2019-10-17",108.7263,110.1746,108.7263,109.2624,1004400.0],["2019-10-18",109.6103,110.2687,108.1902,108.6981,863700.0],["2019-10-21",109.2435,110.1746,108.1526,108.51,760600.0],["2019-10-22",108.2279,110.5508,107.72,110.3533,1055600.0],["2019-10-23",109.7984,110.3439,108.2373,109.8925,817600.0],["2019-10-24",109.695,109.7984,108.2655,108.8674,778300.0],["2019-10-25",108.9238,109.9113,108.5288,109.7985,763900.0],["2019-10-28",110.1934,110.6543,109.2718,109.8361,779600.0],["2019-10-29",109.3846,112.2812,109.2341,111.9239,944000.0],["2019-10-30",111.6511,111.6511,109.5163,110.6919,729400.0],["2019-10-31",109.5351,110.6919,109.0931,110.5602,699700.0],["2019-11-01",110.5602,112.8549,109.4034,112.7609,812300.0],["2019-11-04",113.344,114.576,112.9019,113.4756,1128100.0],["2019-11-05",113.4945,113.9929,111.8675,112.7515,907900.0],["2019-11-06",112.5634,112.8926,110.9176,112.7797,997800.0],["2019-11-07",113.0907,115.2585,112.3367,113.6751,488400.0],["2019-11-08",113.675,114.3537,112.921,113.0813,634600.0],["2019-11-11",112.6949,112.6949,110.5554,111.3848,638700.0],["2019-11-12",111.3,112.5629,111.102,111.7147,534000.0],["2019-11-13",110.6214,111.1963,109.6035,109.8202,608300.0],["2019-11-14",109.7166,110.1501,108.8212,110.1501,583600.0],["2019-11-15",110.6496,111.0078,108.9437,109.0851,512500.0],["2019-11-18",108.1897,110.2349,108.1897,109.4621,464000.0],["2019-11-19",110.1784,110.1784,108.6609,109.4621,566200.0],["2019-11-20",109.3113,109.4715,108.0389,108.7552,621800.0],["2019-11-21",108.8117,109.5186,107.9823,109.151,550300.0],["2019-11-22",109.3396,110.0182,108.8777,109.6317,465200.0],["2019-11-25",109.8579,111.3848,109.6789,110.6119,515600.0],["2019-11-26",110.9136,111.5545,110.0653,110.7251,557300.0],["2019-11-27",110.7533,111.1115,109.2547,109.9333,387500.0],["2019-11-29",109.9051,110.3292,108.7269,108.972,271700.0],["2019-12-02",109.283,110.1784,107.6807,107.7467,883800.0],["2019-12-03",106.3895,106.7854,104.9946,105.1926,991300.0],["2019-12-04",104.9475,106.399,104.9475,105.3622,1017600.0],["2019-12-05",105.7581,106.9927,105.268,106.9362,980700.0],["2019-12-06",107.6053,109.2264,107.464,107.8692,529100.0],["2019-12-09",108.3876,108.7835,107.6808,107.907,653000.0],["2019-12-10",108.0012,108.0012,106.2576,106.4744,571900.0],["2019-12-11",106.5592,107.1907,104.9852,104.9852,1019200.0],["2019-12-12",104.9946,106.7759,104.4385,105.9842,1581400.0],["2019-12-13",106.1916,109.2548,105.7769,106.5027,826100.0],["2019-12-16",106.4649,108.0578,105.9842,107.907,1377800.0],["2019-12-17",108.1332,108.84,106.0314,108.0106,1024800.0],["2019-12-18",107.9446,109.0474,107.0304,108.8777,751300.0],["2019-12-19",108.9343,109.4338,108.3405,108.8777,741300.0],["2019-12-20",109.4244,110.4517,108.3688,110.0087,3995000.0],["2019-12-23",110.6308,110.6308,109.1416,109.6977,623800.0],["2019-12-24",109.6788,110.282,109.2076,109.8579,164100.0],["2019-12-26",110.2255,110.3952,109.2453,110.037,252800.0],["2019-12-27",110.037,110.3763,109.6035,109.971,333500.0],["2019-12-30",109.9334,110.2444,107.8127,109.8768,295600.0],["2019-12-31",109.6412,110.4611,109.0851,110.0653,448200.0],["2020-01-02",111.1209,111.2057,109.7448,110.7627,623100.0],["2020-01-03",109.1888,110.4706,109.1888,110.3009,535200.0],["2020-01-06",104.825,109.5186,104.825,108.3876,928700.0],["2020-01-07",108.2463,111.0832,107.4357,110.8853,614500.0],["2020-01-08",110.9984,112.5441,110.546,111.9314,652300.0],["2020-01-09",112.5064,113.2227,111.6864,112.1859,1058500.0],["2020-01-10",112.5535,113.2038,111.9597,112.233,558600.0],["2020-01-13",111.9597,112.4687,110.9607,111.6864,566800.0],["2020-01-14",111.922,112.8834,111.5827,112.1482,613800.0],["2020-01-15",112.0068,113.5149,111.7147,112.1954,654100.0],["2020-01-16",112.8739,113.8918,112.2896,112.8739,1119400.0],["2020-01-17",107.9824,112.1576,106.3047,108.086,3945800.0],["2020-01-21",108.5479,111.5733,108.1614,109.1982,1869100.0],["2020-01-22",107.9352,109.5092,107.0964,107.7279,1323500.0],["2020-01-23",107.9541,110.0464,107.3603,109.8014,982700.0],["2020-01-24",110.1878,110.2255,107.4451,109.0568,561500.0],["2020-01-27",107.1341,108.7835,106.9362,108.2085,837300.0],["2020-01-28",108.4159,108.9814,106.2859,106.3707,702900.0],["2020-01-29",106.5969,107.5959,105.3905,105.4942,784300.0],["2020-01-30",104.9098,105.4847,103.9013,105.2585,537500.0],["2020-01-31",104.8061,105.3622,101.3377,101.7242,921300.0],["2020-02-03",102.3085,104.7402,101.6016,104.0898,735700.0],["2020-02-04",105.0512,107.4734,104.1935,106.776,814600.0],["2020-02-05",107.5771,108.5196,105.3528,105.6827,549100.0],["2020-02-06",106.0511,106.4479,104.2466,105.8433,574200.0],["2020-02-07",105.078,106.7691,104.7568,106.3062,768500.0],["2020-02-10",106.0039,107.2604,104.7095,105.8811,523500.0],["2020-02-11",106.6841,107.6194,106.0322,106.2023,435500.0],["2020-02-12",106.4668,109.9908,106.3818,107.6667,451600.0],["2020-02-13",106.9298,108.3753,106.5046,107.9218,583100.0],["2020-02-14",107.9407,108.0257,103.8781,103.9915,923100.0],["2020-02-18",103.9915,104.6245,101.9602,103.5569,670200.0],["2020-02-19",104.0198,104.6056,103.453,104.0293,348000.0],["2020-02-20",103.8592,104.36,102.7539,103.8876,615400.0],["2020-02-21",103.4908,103.9537,102.461,103.6419,439000.0],["2020-02-24",101.828,101.828,98.1906,99.5322,1038900.0],["2020-02-25",99.7211,100.1935,95.3373,95.6775,1091300.0],["2020-02-26",96.1876,97.208,94.8272,95.1106,907500.0],["2020-02-27",93.5234,95.9326,90.9536,91.4449,1246300.0],["2020-02-28",88.5822,91.1237,86.9289,91.1142,1358400.0],["2020-03-02",91.3126,92.0684,88.7523,91.2276,816700.0],["2020-03-03",90.7363,92.7203,87.8736,89.3191,933200.0],["2020-03-04",88.9506,92.7298,88.7806,92.6353,1125700.0],["2020-03-05",90.4718,91.2748,87.1934,87.9492,771000.0],["2020-03-06",85.0582,88.3932,83.8583,88.0815,782600.0],["2020-03-09",81.8743,83.6033,80.8351,80.9957,1271200.0],["2020-03-10",83.0647,87.2406,81.2507,87.0517,1548300.0],["2020-03-11",84.652,86.0219,82.5923,83.4426,883900.0],["2020-03-12",81.2507,81.3925,76.7725,78.7849,1434600.0],["2020-03-13",81.298,83.8867,79.2856,83.0364,1162300.0],["2020-03-16",74.7412,77.1599,71.1322,71.2172,1022300.0],["2020-03-17",73.1162,82.5262,71.3873,80.58,1132100.0],["2020-03-18",77.0937,80.4571,74.4389,79.9942,1117700.0],["2020-03-19",80.4004,82.8569,77.3394,79.4462,826500.0],["2020-03-20",79.3612,82.0632,75.771,76.1773,1049500.0],["2020-03-23",76.6119,77.6984,73.4752,74.6751,904800.0],["2020-03-24",77.5755,81.7137,76.3095,81.2318,953200.0],["2020-03-25",81.383,89.6687,79.7297,86.5604,1445400.0],["2020-03-26",86.5793,89.6876,84.0189,88.5539,1015600.0],["2020-03-27",84.6898,87.5619,82.5168,85.0866,963700.0],["2020-03-30",84.9826,89.7537,84.4535,88.3932,700500.0],["2020-03-31",87.3256,89.3191,86.0691,87.1367,1063600.0],["2020-04-01",84.0,88.0153,83.197,85.5022,809200.0],["2020-04-02",84.3024,86.3431,83.1686,85.8613,910000.0],["2020-04-03",85.3983,86.9666,83.7922,84.8031,845800.0],["2020-04-06",87.8453,92.3141,86.9761,91.5771,1205400.0],["2020-04-07",94.2036,95.5357,91.8795,93.0132,1672400.0],["2020-04-08",93.7218,94.2792,92.6258,93.3722,1089500.0],["2020-04-09",94.6855,97.3497,92.1346,93.7123,1020200.0],["2020-04-13",93.8068,93.8163,89.168,89.6876,905700.0],["2020-04-14",91.511,94.0147,90.9158,92.4841,1731500.0],["2020-04-15",94.7421,96.6411,92.2101,95.2523,1603500.0],["2020-04-16",94.8366,98.3701,94.0052,98.0205,1196500.0],["2020-04-17",100.1557,102.1681,99.2109,101.639,930600.0],["2020-04-20",100.2785,101.3178,95.0539,95.3185,1035300.0],["2020-04-21",91.6622,95.3657,91.6622,94.3642,761900.0],["2020-04-22",96.2065,96.2065,93.4195,94.7138,605500.0],["2020-04-23",94.6949,96.2821,93.9674,95.2996,1016800.0],["2020-04-24",96.0459,96.4994,94.6193,95.9892,882400.0],["2020-04-27",96.7262,99.9573,96.1026,98.8708,640100.0],["2020-04-28",100.8171,101.6485,99.3527,99.5983,736900.0],["2020-04-29",101.6957,101.8374,98.7008,99.8534,963500.0],["2020-04-30",99.2015,99.3432,95.2334,95.5358,1023800.0],["2020-05-01",94.0903,96.3577,93.4573,95.2996,749400.0],["2020-05-04",94.9689,94.9689,91.3221,94.8366,950000.0],["2020-05-05",96.5561,96.5561,94.9122,95.4602,706300.0],["2020-05-06",95.8475,95.942,94.0336,94.2887,532100.0],["2020-05-07",95.4349,96.4391,94.4497,94.8286,540300.0],["2020-05-08",95.4255,97.917,95.3876,97.8128,485100.0],["2020-05-11",96.7707,98.4664,95.9276,97.7654,432600.0],["2020-05-12",98.3054,99.2811,94.4023,94.5634,579600.0],["2020-05-13",94.6486,95.056,91.4087,92.8108,512200.0],["2020-05-14",91.3519,93.7676,90.2814,93.4929,724400.0],["2020-05-15",92.1761,93.9002,91.7214,92.9718,846800.0],["2020-05-18",96.1454,97.9359,95.3876,97.2349,655200.0],["2020-05-19",96.5623,99.0633,96.5339,96.7044,468100.0],["2020-05-20",98.3622,100.3327,98.2391,99.4801,575700.0],["2020-05-21",99.8306,100.9769,99.2053,100.5221,641500.0],["2020-05-22",100.3895,102.8526,99.5369,102.7484,843700.0],["2020-05-26",107.0398,108.6408,106.083,108.5082,1319000.0],["2020-05-27",109.3798,113.2354,108.584,113.226,1275700.0],["2020-05-28",113.387,114.3722,111.8239,112.6196,929600.0],["2020-05-29",112.1555,113.8796,111.805,113.3681,1009400.0],["2020-06-01",112.7428,113.226,109.4082,109.4745,946800.0],["2020-06-02",109.2187,112.8565,109.2187,111.5776,1034300.0],["2020-06-03",113.3302,113.5007,109.6071,109.8534,979100.0],["2020-06-04",110.1092,111.4165,109.4176,111.4071,898300.0],["2020-06-05",113.2733,114.5712,112.1744,114.3817,1018200.0],["2020-06-08",115.6985,115.9448,113.9175,115.5848,614200.0],["2020-06-09",113.6144,114.1544,112.5628,113.5007,635400.0],["2020-06-10",113.4154,115.2059,112.5628,112.7239,763400.0],["2020-06-11",110.3934,111.0755,106.3293,106.803,766400.0],["2020-06-12",109.2282,109.7682,105.5904,108.0914,817000.0],["2020-06-15",105.5052,110.0145,104.482,109.5882,574700.0],["2020-06-16",112.2691,112.8281,109.9955,110.545,1025000.0],["2020-06-17",113.5007,115.1112,111.9471,113.5102,892000.0],["2020-06-18",112.5155,113.4344,112.0039,113.0176,664900.0],["2020-06-19",114.8648,114.8648,110.3271,111.4071,1114400.0],["2020-06-22",110.7913,111.7197,109.3229,110.9618,593100.0],["2020-06-23",113.9838,114.8364,112.3639,113.5386,814100.0],["2020-06-24",112.1176,113.5859,110.706,110.8766,604600.0],["2020-06-25",110.3271,112.2976,109.3892,112.1555,517100.0],["2020-06-26",111.3029,113.6144,110.8292,113.0176,1224000.0],["2020-06-29",113.908,114.7417,112.4018,113.7565,756300.0],["2020-06-30",113.5481,114.8554,113.046,114.0028,649800.0],["2020-07-01",114.5902,114.9975,111.0755,111.4545,604900.0],["2020-07-02",112.6102,113.4344,111.6818,112.0323,563200.0],["2020-07-06",112.9228,115.1775,112.5154,114.4764,650400.0],["2020-07-07",113.7186,118.5879,113.4154,117.5079,935600.0],["2020-07-08",117.6595,120.5205,117.3848,119.2795,775200.0],["2020-07-09",119.2037,119.5163,116.7785,118.4174,874800.0],["2020-07-10",118.8532,121.032,118.6163,120.9184,1083000.0],["2020-07-13",121.8846,123.4193,118.6258,119.0331,1093100.0],["2020-07-14",119.9805,122.2351,119.0331,121.9131,676000.0],["2020-07-15",122.3583,124.234,121.2594,123.4762,943900.0],["2020-07-16",123.1351,125.9961,122.5478,125.5698,1268000.0],["2020-07-17",129.7854,131.4528,128.0802,129.6149,2292300.0],["2020-07-20",128.3929,130.1644,126.6403,127.3224,1491600.0],["2020-07-21",127.8907,129.0275,125.115,126.0245,869000.0],["2020-07-22",125.8066,128.0329,124.3667,125.2003,1147200.0],["2020-07-23",124.4898,126.4697,124.1488,124.5466,718300.0],["2020-07-24",124.1488,125.2287,123.3435,123.9025,912200.0],["2020-07-27",124.1962,125.6835,122.9267,123.4857,981300.0],["2020-07-28",123.3057,124.054,120.9847,121.2405,854500.0],["2020-07-29",122.3299,124.7361,122.0741,123.353,853700.0],["2020-07-30",121.771,122.633,120.8615,122.2446,532800.0],["2020-07-31",121.8562,122.7846,118.929,122.5857,990300.0],["2020-08-03",123.2677,125.314,123.2488,123.7414,847300.0],["2020-08-04",123.6941,125.2761,123.0972,125.2098,832200.0],["2020-08-05",125.4277,126.5645,124.414,124.8972,785600.0],["2020-08-06",125.7325,127.2894,124.3846,127.0995,758200.0],["2020-08-07",126.359,129.1499,126.359,129.055,962500.0],["2020-08-10",129.729,131.058,129.055,129.767,752800.0],["2020-08-11",130.4884,132.7382,129.9189,130.7068,852200.0],["2020-08-12",131.5042,133.8489,130.0328,130.3461,855200.0],["2020-08-13",129.5297,130.9821,129.1405,129.7765,527500.0],["2020-08-14",130.3366,131.8934,129.7955,130.2322,638000.0],["2020-08-17",130.7732,132.3585,130.479,132.349,521900.0],["2020-08-18",132.2826,132.5389,130.7922,131.0011,859500.0],["2020-08-19",132.0927,132.7857,130.8587,131.2574,692500.0],["2020-08-20",130.2986,132.368,129.729,131.6845,470600.0],["2020-08-21",131.5612,134.466,130.9631,134.2477,620600.0],["2020-08-24",134.6274,134.7982,133.3078,134.447,770300.0],["2020-08-25",134.1907,134.447,133.2889,133.792,491700.0],["2020-08-26",133.6496,135.064,132.6338,134.9881,572600.0],["2020-08-27",135.2729,137.029,134.5229,135.5576,608500.0],["2020-08-28",136.2506,136.374,134.2097,134.5609,534900.0],["2020-08-31",134.8456,135.8993,132.4439,133.4122,629000.0],["2020-09-01",133.2224,134.39,132.0928,133.8205,695200.0],["2020-09-02",133.9249,134.8552,133.1275,134.39,497500.0],["2020-09-03",134.8646,134.8646,130.2511,131.2574,724300.0],["2020-09-04",131.7225,132.2352,127.4223,129.6911,813200.0],["2020-09-08",129.2069,131.2859,127.2894,128.5234,1084100.0],["2020-09-09",129.4727,132.2351,129.4727,131.0485,574600.0],["2020-09-10",131.0486,131.6846,128.3051,129.1025,697600.0],["2020-09-11",129.9948,130.6973,127.4222,128.2671,760800.0],["2020-09-14",129.3493,129.7006,124.3941,125.3244,902400.0],["2020-09-15",125.4762,126.9856,124.6124,126.2356,786300.0],["2020-09-16",126.9951,127.3938,124.7073,124.8592,976100.0],["2020-09-17",123.5587,127.6691,121.6412,127.6216,842500.0],["2020-09-18",126.5394,127.4602,122.9416,124.9446,1511600.0],["2020-09-21",123.6536,124.9446,121.7456,124.5649,996100.0],["2020-09-22",124.1188,125.3908,121.755,122.429,1289500.0],["2020-09-23",122.7423,124.4415,121.9449,123.0556,766800.0],["2020-09-24",123.8245,125.4763,122.1063,124.2232,484900.0],["2020-09-25",123.3498,124.4035,122.5809,122.7708,794900.0],["2020-09-28",123.6536,124.8687,123.3593,123.9289,588900.0],["2020-09-29",123.9004,124.5554,122.0493,122.1063,443500.0],["2020-09-30",122.5714,122.9037,118.9547,119.9704,831000.0],["2020-10-01",120.2457,120.8912,118.1573,118.8597,675100.0],["2020-10-02",118.4895,121.8405,117.9959,121.0241,1084600.0],["2020-10-05",121.4988,124.6884,121.195,123.9289,1470500.0],["2020-10-06",124.4036,126.0838,122.9132,123.9289,767500.0],["2020-10-07",124.3466,127.4603,124.3466,125.8465,704300.0],["2020-10-08",126.8812,128.6563,126.7293,128.438,519600.0],["2020-10-09",128.8272,129.1784,127.2609,128.3621,384900.0],["2020-10-12",129.131,131.2574,129.131,130.7827,798700.0],["2020-10-13",130.0518,132.5294,130.0518,131.4662,876100.0],["2020-10-14",132.1212,134.2382,131.6846,132.9091,671900.0],["2020-10-15",130.7828,135.3678,130.7828,134.6463,960400.0],["2020-10-16",129.0645,130.7543,121.157,121.5462,3406600.0],["2020-10-19",118.7648,121.0716,117.0466,117.6542,1665800.0],["2020-10-20",118.3091,119.9799,116.5909,116.8188,1047100.0],["2020-10-21",116.6384,119.5622,115.5657,118.8123,1183000.0],["2020-10-22",118.7363,121.755,117.189,121.0051,1150000.0],["2020-10-23",121.4038,123.2834,120.7963,122.429,803600.0],["2020-10-26",121.8215,122.1063,119.3629,120.8153,948100.0],["2020-10-27",120.8722,122.6284,119.5337,119.9229,877800.0],["2020-10-28",117.7206,119.5527,116.7428,117.3124,883600.0],["2020-10-29",117.5592,117.8345,116.0499,116.1353,944900.0],["2020-10-30",115.3379,117.4738,113.1735,115.5657,1316700.0],["2020-11-02",116.7903,117.6447,114.1323,116.2207,934600.0],["2020-11-03",117.5592,122.6189,117.5592,122.1917,847700.0],["2020-11-04",122.4575,123.16,119.4008,119.5527,907200.0],["2020-11-05",120.8085,121.5315,118.4682,119.8286,1058500.0],["2020-11-06",119.8286,120.3518,117.6881,118.4872,851400.0],["2020-11-09",122.302,123.4056,118.1923,118.2589,1286600.0],["2020-11-10",117.964,123.3865,115.9187,122.4257,1890100.0],["2020-11-11",123.4722,123.8527,120.152,121.7312,888100.0],["2020-11-12",122.0547,122.283,119.9142,120.8085,810300.0],["2020-11-13",121.6742,124.785,121.1604,122.8633,490800.0],["2020-11-16",123.7481,126.4593,123.2914,126.1359,628400.0],["2020-11-17",125.0609,127.7246,123.7481,126.564,557400.0],["2020-11-18",126.5735,128.2098,125.137,125.7744,514000.0],["2020-11-19",125.5175,127.7626,124.1571,127.2679,587500.0],["2020-11-20",126.8303,128.7235,126.6115,127.325,677900.0],["2020-11-23",127.9149,128.7711,125.6222,127.3156,671700.0],["2020-11-24",127.306,130.5976,126.7447,130.0268,530400.0],["2020-11-25",129.6462,129.9412,127.696,129.2372,508400.0],["2020-11-27",129.4369,130.1314,128.1907,128.7044,252200.0],["2020-11-30",129.1706,130.0933,127.9719,128.6949,585900.0],["2020-12-01",128.5522,130.6261,128.01,129.0564,644300.0],["2020-12-02",129.0374,129.2087,126.9921,128.4571,417400.0],["2020-12-03",127.9339,129.7319,127.5343,127.8387,502800.0],["2020-12-04",128.4095,130.8544,127.9529,130.5595,561000.0],["2020-12-07",130.4263,132.5287,129.9031,131.7772,743400.0],["2020-12-08",131.9009,133.423,131.5489,132.8237,816800.0],["2020-12-09",133.1661,134.0889,132.1007,132.719,622700.0],["2020-12-10",131.7297,132.0436,129.3799,130.3503,537000.0],["2020-12-11",129.6938,132.5953,129.6938,132.1292,618900.0],["2020-12-14",133.3469,133.4896,127.2584,127.2679,576900.0],["2020-12-15",128.1812,129.7224,127.1157,129.475,571000.0],["2020-12-16",129.7699,131.235,128.5522,130.9781,507300.0],["2020-12-17",131.1208,132.2148,129.865,131.9579,739700.0],["2020-12-18",132.5478,134.0984,131.7582,133.6228,949000.0],["2020-12-21",132.1387,134.5266,130.5596,133.9272,481400.0],["2020-12-22",133.6894,134.165,132.6619,133.052,427200.0],["2020-12-23",133.5847,134.2697,131.1493,131.7011,449300.0],["2020-12-24",131.3872,131.9009,130.0649,130.7308,245300.0],["2020-12-28",132.0056,132.348,129.789,130.0839,493100.0],["2020-12-29",130.8069,131.5394,129.0469,129.475,491100.0],["2020-12-30",129.2943,130.1219,128.381,128.8471,395000.0],["2020-12-31",128.8186,130.1314,128.4571,129.9982,361000.0],["2021-01-04",129.5987,131.0923,127.4582,128.2763,834000.0],["2021-01-05",128.5713,132.1768,127.8388,131.3492,678800.0],["2021-01-06",135.7442,140.615,134.7358,140.1203,928700.0],["2021-01-07",140.4343,143.45,139.0834,141.2429,880800.0],["2021-01-08",141.8802,145.2574,141.1477,142.08,675200.0],["2021-01-11",141.8137,142.7079,140.4628,140.9289,456800.0],["2021-01-12",141.0145,142.5462,139.9395,141.7756,644000.0],["2021-01-13",143.0029,143.4595,140.6721,141.9564,726200.0],["2021-01-14",143.3358,145.9519,142.784,144.5535,632200.0],["2021-01-15",144.1254,144.6866,141.1572,144.1349,689800.0],["2021-01-19",147.0174,149.1104,140.7958,141.2905,1251900.0],["2021-01-20",135.9155,143.4499,134.2982,142.7174,2103100.0],["2021-01-21",142.9933,143.4119,139.2641,140.1298,871700.0],["2021-01-22",139.8444,140.1013,137.8942,139.0263,617100.0],["2021-01-25",139.131,140.5674,136.7622,139.5971,594900.0],["2021-01-26",135.8869,139.3783,135.8869,136.4768,641600.0],["2021-01-27",134.6026,135.4588,128.8757,129.123,846600.0],["2021-01-28",129.8365,132.8332,128.8662,130.1219,503100.0],["2021-01-29",130.8639,130.8639,127.4867,128.1051,677700.0],["2021-02-01",129.3038,130.2932,126.8684,130.2456,565000.0],["2021-02-02",132.0245,134.3743,130.3407,133.756,528900.0],["2021-02-03",134.1079,134.3362,131.1017,132.2814,400000.0],["2021-02-04",133.0249,135.4938,131.6142,135.4271,754500.0],["2021-02-05",136.3232,138.1439,135.6845,137.8865,583700.0],["2021-02-08",138.4203,139.6404,137.2954,139.1924,397100.0],["2021-02-09",140.0313,141.585,139.1733,141.4135,557600.0],["2021-02-10",141.118,141.118,138.3727,139.8597,722900.0],["2021-02-11",140.6986,140.7176,138.8683,140.4317,762400.0],["2021-02-12",140.4698,142.3763,139.8597,141.3849,487600.0],["2021-02-16",141.9473,142.5002,138.7825,139.4784,769300.0],["2021-02-17",138.7062,138.9731,134.7979,137.0952,482300.0],["2021-02-18",136.6473,140.5174,136.0181,140.0313,584600.0],["2021-02-19",141.0227,142.9387,139.3259,139.7072,1083900.0],["2021-02-22",138.7539,140.1457,137.4289,138.7444,484100.0],["2021-02-23",138.0581,138.4108,134.2928,137.753,418400.0],["2021-02-24",137.4194,140.6413,137.1334,139.8025,372600.0],["2021-02-25",139.793,140.8511,138.5823,139.6309,429600.0],["2021-02-26",139.7834,141.7852,138.5823,140.0027,736800.0],["2021-03-01",140.8988,145.074,140.8988,142.4049,588200.0],["2021-03-02",142.0521,145.4266,141.0989,143.6822,540900.0],["2021-03-03",144.1874,147.3903,143.6059,145.4552,689300.0],["2021-03-04",148.5628,148.6105,141.7376,142.3095,561800.0],["2021-03-05",143.1198,148.9536,141.4135,148.3531,697100.0],["2021-03-08",148.6962,153.4243,147.9718,151.9373,996000.0],["2021-03-09",153.3671,156.6177,152.5569,153.1765,769100.0],["2021-03-10",152.9668,152.9668,149.5542,149.659,1048000.0],["2021-03-11",149.3921,151.8896,147.0567,151.842,764900.0],["2021-03-12",152.6999,156.0457,151.4892,155.2164,374600.0],["2021-03-15",155.5501,155.5501,152.6141,153.9105,450700.0],["2021-03-16",154.1488,154.1488,149.8973,150.7743,370100.0],["2021-03-17",151.2605,153.0907,149.068,152.4234,368000.0],["2021-03-18",152.1565,156.7702,152.1565,154.511,381600.0],["2021-03-19",153.7961,156.0458,152.433,154.7207,936300.0],["2021-03-22",156.265,156.265,149.9259,151.0031,806200.0],["2021-03-23",150.5551,152.9,147.9051,148.6581,600800.0],["2021-03-24",149.3063,153.777,148.9441,152.0707,560200.0],["2021-03-25",152.9668,154.4729,150.4407,153.8723,475800.0],["2021-03-26",154.7398,159.2963,154.3299,159.0961,454600.0],["2021-03-29",158.4193,160.831,157.9999,159.5155,556300.0],["2021-03-30",159.7157,162.0988,159.2868,161.422,554900.0],["2021-03-31",161.0217,162.0321,158.8197,160.2114,786800.0],["2021-04-01",159.8682,161.9653,158.9531,161.8605,413900.0],["2021-04-05",162.6994,164.949,162.6994,163.0712,474900.0],["2021-04-06",162.9758,163.9005,161.1647,161.3839,374800.0],["2021-04-07",161.2409,161.851,160.2304,161.3934,269000.0],["2021-04-08",160.9168,161.1075,158.6386,159.7729,447200.0],["2021-04-09",161.0407,162.2037,160.2305,161.5841,437100.0],["2021-04-12",161.0217,163.8051,160.9645,163.481,518800.0],["2021-04-13",163.3666,163.3666,160.6022,162.442,660300.0],["2021-04-14",162.4325,162.4325,160.0494,161.2695,696700.0],["2021-04-15",162.2799,163.5477,160.4211,161.8319,940000.0],["2021-04-16",166.8174,170.0584,162.7756,164.1102,1386100.0],["2021-04-19",163.6335,164.2531,158.4574,159.1247,944100.0],["2021-04-20",159.5251,160.7834,157.4756,160.4974,916200.0],["2021-04-21",161.1265,162.5754,158.4383,158.9817,666900.0],["2021-04-22",158.772,162.7947,158.5242,161.6604,655200.0],["2021-04-23",161.6794,162.6136,161.1647,161.2886,515100.0],["2021-04-26",161.9654,162.9282,158.9817,159.9159,593600.0],["2021-04-27",160.5546,162.3943,160.2686,161.708,566500.0],["2021-04-28",161.4125,162.6898,160.5069,161.0217,368600.0],["2021-04-29",161.9654,165.5782,161.5364,163.9767,518100.0],["2021-04-30",162.9758,164.3485,162.0893,162.728,600400.0],["2021-05-03",163.767,167.0366,163.767,165.9594,594700.0],["2021-05-04",165.1778,169.3816,164.7298,168.314,625500.0],["2021-05-05",169.2672,169.2672,164.9586,165.5305,679800.0],["2021-05-06",165.0531,167.1061,163.2388,167.0106,540600.0],["2021-05-07",167.6504,170.8015,166.1225,170.2286,480100.0],["2021-05-10",173.4466,175.5091,171.9856,172.3293,576200.0],["2021-05-11",171.9187,172.0906,167.6026,168.4811,553600.0],["2021-05-12",168.0801,169.7893,165.0626,165.3681,453400.0],["2021-05-13",166.1608,168.6053,165.9984,168.0515,426400.0],["2021-05-14",169.7129,169.7129,168.1564,168.5288,411200.0],["2021-05-17",168.4907,169.7129,166.5809,168.1278,397300.0],["2021-05-18",168.3188,169.6079,165.5783,165.6069,622400.0],["2021-05-19",164.5183,165.0912,160.355,163.5539,564800.0],["2021-05-20",163.6398,164.8812,161.9019,162.1597,431500.0],["2021-05-21",162.3221,164.6902,162.0738,162.9905,292700.0],["2021-05-24",163.8403,164.2414,162.5035,163.3724,315900.0],["2021-05-25",163.1242,164.2509,159.973,160.1067,602300.0],["2021-05-26",160.4027,162.112,159.6579,161.7969,514200.0],["2021-05-27",163.1337,165.4254,162.6658,164.4896,586800.0],["2021-05-28",163.6112,164.7952,163.2006,163.8021,480400.0],["2021-06-01",164.8621,166.4186,164.1746,164.3751,531500.0],["2021-06-02",164.6902,164.6902,161.1189,162.4175,632300.0],["2021-06-03",162.1979,163.0,159.5624,161.8637,446000.0],["2021-06-04",161.5773,162.0738,156.6118,159.5434,610000.0],["2021-06-07",160.6701,160.6701,155.7333,156.1917,907700.0],["2021-06-08",156.5545,158.4452,155.8957,158.0251,474400.0],["2021-06-09",157.6335,159.2091,155.9338,158.111,1047200.0],["2021-06-10",158.3975,159.9062,156.0866,156.7932,573900.0],["2021-06-11",157.0415,158.216,156.6691,157.7959,427400.0],["2021-06-14",157.9487,158.1969,156.2967,157.1848,481000.0],["2021-06-15",157.1752,160.2117,155.8383,159.2568,759800.0],["2021-06-16",159.4192,159.6197,156.8792,157.0892,483800.0],["2021-06-17",157.4808,157.7863,150.5673,151.4745,647300.0],["2021-06-18",149.5456,150.3382,148.1133,148.8581,1361000.0],["2021-06-21",150.2045,153.3557,150.2045,152.4867,447900.0],["2021-06-22",152.3339,153.8713,151.2931,153.1169,388900.0],["2021-06-23",153.3652,153.8618,151.9711,152.057,347300.0],["2021-06-24",151.9902,153.4416,151.083,153.2506,570500.0],["2021-06-25",152.9928,155.3609,152.057,154.6925,1702600.0],["2021-06-28",154.702,154.9981,153.2315,154.4824,603900.0],["2021-06-29",154.1386,154.9407,152.5822,154.3678,661300.0],["2021-06-30",154.3105,156.0198,153.8713,155.5996,682300.0],["2021-07-01",156.65,159.973,155.6378,159.4096,939200.0],["2021-07-02",158.7508,159.4765,157.2134,157.8532,527100.0],["2021-07-06",158.2065,158.5502,152.9641,155.6665,650900.0],["2021-07-07",155.7238,159.5338,155.7238,159.4096,611300.0],["2021-07-08",157.6813,158.5789,154.2246,154.9885,658600.0],["2021-07-09",157.3184,158.5407,155.7524,158.3019,587000.0],["2021-07-12",157.2134,159.2091,156.736,157.9869,602100.0],["2021-07-13",157.9009,159.6484,156.6404,159.381,719800.0],["2021-07-14",160.2786,164.3274,159.8203,161.9783,988100.0],["2021-07-15",160.9852,163.0096,159.7725,160.1927,894700.0],["2021-07-16",160.1831,160.7465,155.3322,157.5094,1599300.0],["2021-07-19",155.8288,155.867,152.0761,152.4772,1080800.0],["2021-07-20",152.926,158.006,151.9424,156.927,1462700.0],["2021-07-21",157.4426,157.5572,153.6517,156.249,634100.0],["2021-07-22",156.5259,157.2898,155.571,156.2776,533900.0],["2021-07-23",156.8028,160.1067,156.1248,159.7056,481800.0],["2021-07-26",159.5911,160.8897,157.8054,158.0824,394400.0],["2021-07-27",157.5954,158.7795,156.6692,157.9296,375800.0],["2021-07-28",158.4261,158.4261,155.2654,157.0702,403700.0],["2021-07-29",158.1014,160.1831,157.815,159.8584,326400.0],["2021-07-30",159.2569,161.5391,158.4166,160.8515,493400.0],["2021-08-02",161.0234,162.5321,159.7916,159.9157,450300.0],["2021-08-03",160.2691,163.7735,159.1423,163.4966,411100.0],["2021-08-04",162.8091,162.8091,159.9157,160.0781,392900.0],["2021-08-05",160.3746,161.1973,158.624,159.6285,390000.0],["2021-08-06",159.8676,161.1208,158.9493,159.8007,404900.0],["2021-08-09",159.0067,159.4754,157.9066,158.1936,298600.0],["2021-08-10",158.3179,160.652,157.1604,159.8676,424900.0],["2021-08-11",159.7528,165.2724,159.2363,165.2628,510000.0],["2021-08-12",165.8273,166.87,164.9759,165.6359,346000.0],["2021-08-13",165.6742,168.611,164.7941,167.9892,395800.0],["2021-08-16",167.4057,169.2519,165.3394,169.1371,509700.0],["2021-08-17",168.0752,168.0752,164.8611,167.2813,421800.0],["2021-08-18",167.0134,168.6014,164.1245,165.7316,507900.0],["2021-08-19",164.3254,165.9134,162.6705,164.0863,499400.0],["2021-08-20",165.6168,167.1665,163.7706,166.9178,264500.0],["2021-08-23",167.09,169.0606,167.0804,167.31,309800.0],["2021-08-24",167.9126,168.4962,165.9516,166.5064,395200.0],["2021-08-25",166.449,168.4005,166.296,167.6065,264200.0],["2021-08-26",167.6066,168.1805,166.1621,167.3579,362500.0],["2021-08-27",167.8265,172.0739,167.8265,171.7677,473300.0],["2021-08-30",171.6243,176.3786,171.4042,174.7811,669500.0],["2021-08-31",174.8959,174.8959,169.0702,169.7015,800400.0],["2021-09-01",169.6824,171.8825,167.2526,171.366,395700.0],["2021-09-02",172.2269,175.1733,172.0452,174.9915,363800.0],["2021-09-03",174.6758,175.7664,172.9731,173.2218,478500.0],["2021-09-07",173.2792,174.274,171.366,171.5382,455100.0],["2021-09-08",171.5382,171.94,168.9841,169.4624,583300.0],["2021-09-09",169.6058,170.9547,164.5837,165.2628,636100.0],["2021-09-10",166.2768,168.5249,165.6646,166.2386,431600.0],["2021-09-13",167.75,167.75,163.8088,164.2489,426500.0],["2021-09-14",165.4159,165.4255,159.992,160.8529,654700.0],["2021-09-15",161.7617,165.3394,161.1782,164.5263,693000.0],["2021-09-16",164.5741,165.0237,163.407,163.761,358300.0],["2021-09-17",163.6366,164.0958,160.3938,161.3982,905900.0],["2021-09-20",159.2745,161.9434,158.3179,161.7521,487900.0],["2021-09-21",163.034,163.8471,160.566,163.2827,382500.0],["2021-09-22",164.2393,164.2393,161.1016,161.1973,412700.0],["2021-09-23",161.8765,164.335,161.8765,163.4071,351500.0],["2021-09-24",162.6705,166.229,162.5939,166.2099,380200.0],["2021-09-27",166.3917,169.118,165.7412,166.9656,404700.0],["2021-09-28",166.3247,167.5013,163.6175,164.1819,456100.0],["2021-09-29",164.4497,165.5403,161.4843,162.6992,371800.0],["2021-09-30",163.3592,164.1149,159.772,159.9633,493900.0],["2021-10-01",160.7477,161.2738,156.6343,159.5711,508000.0],["2021-10-04",159.2745,160.9103,157.5909,158.2988,417100.0],["2021-10-05",159.2267,164.1245,158.9588,163.3114,423500.0],["2021-10-06",162.4313,164.4976,160.6138,164.2106,380100.0],["2021-10-07",165.4255,167.1761,164.9855,165.5403,341700.0],["2021-10-08",161.5034,165.6168,160.7955,162.4122,577600.0],["2021-10-11",160.2885,163.254,160.1354,161.9052,425900.0],["2021-10-12",162.0009,164.1724,160.8816,162.9957,679600.0],["2021-10-13",164.0671,164.6507,160.9869,163.9236,548000.0],["2021-10-14",165.5211,167.9891,164.928,167.6352,621000.0],["2021-10-15",176.9717,184.4236,173.8436,182.2809,1733200.0],["2021-10-18",182.9122,184.328,179.6789,180.8459,1039100.0],["2021-10-19",181.7834,183.1991,179.5736,182.9696,452800.0],["2021-10-20",183.7062,187.0256,181.9269,186.5665,699300.0],["2021-10-21",186.6047,187.5517,184.7393,185.5237,571700.0],["2021-10-22",186.1742,189.1301,186.1455,187.1691,518500.0],["2021-10-25",187.59,192.3635,187.4944,189.1493,690300.0],["2021-10-26",189.7806,191.7608,187.8196,187.9535,511300.0],["2021-10-27",187.9535,189.8763,186.2603,186.3177,406600.0],["2021-10-28",187.1882,189.9146,186.5091,189.4171,297700.0],["2021-10-29",187.9631,190.4981,187.4561,188.6327,386500.0],["2021-11-01",189.0918,190.4789,186.0498,187.2838,568600.0],["2021-11-02",187.5422,187.9727,184.0602,184.8063,674200.0],["2021-11-03",184.5288,187.1978,184.3662,186.9299,613000.0],["2021-11-04",187.2174,189.4592,186.0293,188.9994,552000.0],["2021-11-05",190.7909,192.0844,184.7072,185.1671,610700.0],["2021-11-08",186.1443,187.3036,183.9982,186.5563,368700.0],["2021-11-09",186.4222,188.1371,185.8856,187.0928,271100.0],["2021-11-10",186.4797,186.8533,184.6114,185.3683,217500.0],["2021-11-11",185.9336,188.8844,185.7994,188.185,483400.0],["2021-11-12",188.185,194.0005,188.185,190.858,490200.0],["2021-11-15",190.7239,192.87,190.6952,190.9922,402100.0],["2021-11-16",190.8964,194.0676,190.6569,193.0137,468100.0],["2021-11-17",192.7454,194.2113,191.1455,191.4041,401100.0],["2021-11-18",191.4904,192.3526,185.991,187.5431,623200.0],["2021-11-19",187.4856,187.5718,182.7431,186.1156,702800.0],["2021-11-22",186.8246,191.0018,186.1443,189.076,422700.0],["2021-11-23",189.0952,192.4293,187.7731,192.1706,525200.0],["2021-11-24",190.8197,192.2089,189.2964,191.8353,379200.0],["2021-11-26",187.2653,189.1239,185.6844,186.4126,297000.0],["2021-11-29",188.4245,190.5036,186.1827,187.6581,366900.0],["2021-11-30",186.4701,186.8437,182.13,183.1455,890200.0],["2021-12-01",186.7384,186.7384,178.1157,178.1923,664400.0],["2021-12-02",178.0486,183.3755,177.3875,182.1587,466700.0],["2021-12-03",183.5958,185.2629,181.9671,183.6821,463400.0],["2021-12-06",185.1384,188.6641,184.9276,187.3611,479600.0],["2021-12-07",189.2964,191.8449,187.6581,187.9455,440100.0],["2021-12-08",189.2389,190.5323,185.2533,188.4437,340900.0],["2021-12-09",188.0126,192.4868,186.9299,190.2449,451100.0],["2021-12-10",191.3562,192.5443,189.8808,190.2353,431700.0],["2021-12-13",190.7047,194.3071,188.482,192.3814,717300.0],["2021-12-14",190.8964,193.3778,187.1312,188.3575,447900.0],["2021-12-15",189.2197,191.3658,187.2557,190.2736,391100.0],["2021-12-16",191.6916,193.4928,188.2521,188.2904,387900.0],["2021-12-17",188.1371,188.9323,183.3372,184.0462,1069900.0],["2021-12-20",181.3348,183.548,179.7252,182.7719,497100.0],["2021-12-21",184.7743,187.1215,183.2222,186.7766,344800.0],["2021-12-22",186.6138,188.1276,183.9504,186.6713,520900.0],["2021-12-23",187.0353,190.3502,187.0353,188.961,335500.0],["2021-12-27",189.5167,194.6712,189.5167,194.6233,284600.0],["2021-12-28",194.7766,195.8113,193.6077,195.246,260300.0],["2021-12-29",195.4472,198.1681,194.6328,197.1238,243000.0],["2021-12-30",196.3957,197.1622,194.7574,195.1886,203900.0],["2021-12-31",195.0449,196.8556,193.0425,195.8305,239800.0],["2022-01-03",196.4053,197.8616,192.0269,193.3778,490900.0],["2022-01-04",194.5466,200.113,193.464,198.9538,691500.0],["2022-01-05",198.6184,199.9885,194.0484,194.834,582700.0],["2022-01-06",195.2364,196.2424,190.6856,193.4832,495100.0],["2022-01-07",193.2341,193.2341,189.1239,191.7203,522800.0],["2022-01-10",191.1359,191.1359,185.6078,189.6796,792800.0],["2022-01-11",190.082,191.452,186.9682,190.7047,690200.0],["2022-01-12",191.9407,194.6233,191.7874,194.2975,636800.0],["2022-01-13",195.294,197.5167,194.9107,195.6293,777400.0],["2022-01-14",193.234,194.8149,189.1335,193.5981,1034700.0],["2022-01-18",193.4448,193.6077,190.7431,192.0844,949600.0],["2022-01-19",194.6903,194.8723,186.4892,192.2376,1351000.0],["2022-01-20",193.7802,196.7215,191.6437,192.0078,851700.0],["2022-01-21",191.088,195.1981,189.2006,190.609,870500.0],["2022-01-24",188.7407,194.9394,187.6772,194.173,845500.0],["2022-01-25",192.0173,192.6209,184.4198,187.7347,1084000.0],["2022-01-26",192.3718,192.6018,185.8665,187.3036,1033300.0],["2022-01-27",188.1276,190.5994,178.9779,180.2234,976000.0],["2022-01-28",180.4438,183.8929,177.0905,183.8545,575500.0],["2022-01-31",182.9922,186.1539,181.5264,184.4677,674500.0],["2022-02-01",186.0006,189.076,182.6857,184.094,614300.0],["2022-02-02",184.094,187.7826,180.6162,187.5718,586600.0],["2022-02-03",186.1414,188.4167,184.8646,185.5846,501100.0],["2022-02-04",185.4118,185.767,180.3332,182.0229,520200.0],["2022-02-07",182.1573,182.1573,178.874,179.1044,511800.0],["2022-02-08",179.7284,183.1269,178.6243,181.3508,370300.0],["2022-02-09",182.7909,187.9463,182.6181,186.6214,497400.0],["2022-02-10",183.9621,187.9655,182.9253,183.8565,611600.0],["2022-02-11",184.0197,186.2854,180.5252,182.3781,572100.0],["2022-02-14",183.3285,185.9014,181.802,184.7974,649800.0],["2022-02-15",186.6886,191.3544,184.7493,185.2965,518600.0],["2022-02-16",185.0086,185.0086,179.3059,183.3669,676500.0],["2022-02-17",182.3877,183.5397,179.4979,180.3332,416100.0],["2022-02-18",181.8308,183.2613,177.9331,180.7652,681400.0],["2022-02-22",180.794,183.0501,179.9204,181.5908,771000.0],["2022-02-23",182.3205,183.7605,180.9764,181.2164,734500.0],["2022-02-24",178.2211,181.8884,177.6067,181.3604,620600.0],["2022-02-25",181.4852,189.5879,181.2356,188.2534,632100.0],["2022-02-28",185.3733,195.5881,184.9413,194.8201,1109800.0],["2022-03-01",194.0041,196.8074,189.6647,192.3528,686800.0],["2022-03-02",194.4073,198.449,193.3512,194.6185,780700.0],["2022-03-03",195.4921,198.4587,192.6024,193.1977,727000.0],["2022-03-04",192.0072,196.0874,191.556,195.7034,786000.0],["2022-03-07",195.7994,199.1883,190.9992,191.9592,793500.0],["2022-03-08",190.7208,191.4792,183.4341,186.1318,1035000.0],["2022-03-09",193.5337,193.5433,188.5415,191.4024,828400.0],["2022-03-10",188.3783,194.8681,187.6198,193.8121,494900.0],["2022-03-11",195.3481,199.1691,190.0679,190.4232,730500.0],["2022-03-14",191.0472,192.9385,185.6422,187.5431,773100.0],["2022-03-15",189.4247,192.0936,189.1847,191.028,647000.0],["2022-03-16",192.4296,209.4606,192.4296,209.3454,1914700.0],["2022-03-17",207.6846,209.2399,204.4877,207.6366,891400.0],["2022-03-18",207.7998,208.0878,202.9613,206.475,1368900.0],["2022-03-21",206.0045,207.7614,204.4205,205.4093,581000.0],["2022-03-22",205.4766,207.0894,202.5869,205.3038,541100.0],["2022-03-23",204.7949,204.9581,201.7036,201.7804,661800.0],["2022-03-24",203.2973,204.7661,199.4955,200.11,750900.0],["2022-03-25",201.0699,201.5404,196.4042,200.8299,773200.0],["2022-03-28",201.0411,202.1836,198.7755,201.1659,608700.0],["2022-03-29",202.6636,203.4508,197.921,200.8587,624400.0],["2022-03-30",200.6571,201.1564,197.4986,198.017,912000.0],["2022-03-31",200.1579,200.1579,191.316,192.7656,1099200.0],["2022-04-01",193.1209,194.0233,173.3346,174.2562,2746700.0],["2022-04-04",174.5442,174.765,168.7744,170.0512,1908300.0],["2022-04-05",169.984,170.6464,164.5598,166.1631,1912000.0],["2022-04-06",163.5613,165.251,158.7996,163.8878,2085800.0],["2022-04-07",165.0878,166.355,160.1436,165.6926,1736900.0],["2022-04-08",163.5325,167.7471,160.7004,166.259,1683300.0],["2022-04-11",166.0191,167.5071,161.9101,163.8782,916900.0],["2022-04-12",164.5982,167.0463,160.3164,161.5069,1084500.0],["2022-04-13",165.4622,165.9614,162.1885,165.107,1111400.0],["2022-04-14",164.963,166.9407,163.8494,165.1358,1092400.0],["2022-04-18",164.9054,167.8239,161.8333,164.5982,1769100.0],["2022-04-19",165.2318,167.7087,161.3244,166.9311,2070700.0],["2022-04-20",167.9487,169.5136,165.5294,165.6638,1083600.0],["2022-04-21",166.8735,167.6991,163.2254,164.4926,907100.0],["2022-04-22",164.2142,164.2526,161.5357,162.5821,738100.0],["2022-04-25",162.3229,167.8239,161.0653,167.0943,972500.0],["2022-04-26",167.9871,169.5424,164.243,165.1358,1242700.0],["2022-04-27",164.675,167.3343,163.6862,164.9342,662200.0],["2022-04-28",166.0862,167.8911,164.4446,167.6127,932200.0],["2022-04-29",167.2095,169.7056,163.7534,164.0222,792200.0],["2022-05-02",164.9534,165.6446,160.038,163.331,1082400.0],["2022-05-03",163.6669,166.1822,162.3229,165.7982,649000.0],["2022-05-04",165.6734,171.5008,165.6734,171.2992,816900.0],["2022-05-05",169.1104,171.1073,167.3631,168.6496,914800.0],["2022-05-06",168.3711,170.176,163.7053,168.7647,662000.0],["2022-05-09",166.7775,169.6384,165.2126,165.6062,634700.0],["2022-05-10",167.2671,168.6208,161.1613,165.2606,803700.0],["2022-05-11",165.2606,167.0655,162.3037,162.8221,786300.0],["2022-05-12",162.6008,166.3249,161.3594,166.1229,1115300.0],["2022-05-13",166.8061,173.3594,166.6232,169.7892,906600.0],["2022-05-16",169.4235,169.4235,165.6706,166.9408,458600.0],["2022-05-17",170.4051,172.2431,168.442,172.2238,525300.0],["2022-05-18",170.0875,171.2519,154.4116,156.7115,1886500.0],["2022-05-19",156.1726,157.8951,151.0146,154.5655,1397400.0],["2022-05-20",156.2303,158.2704,152.0732,158.1838,1060800.0],["2022-05-23",159.1172,161.0515,158.2319,159.6658,498500.0],["2022-05-24",158.1646,158.5399,153.4493,155.8358,1102400.0],["2022-05-25",155.701,162.2543,155.4124,160.8975,816300.0],["2022-05-26",162.2832,167.3642,161.8117,166.6521,820600.0],["2022-05-27",167.114,168.9039,165.4973,168.2688,449400.0],["2022-05-31",167.3738,167.5567,163.5342,166.0747,1515100.0],["2022-06-01",166.8734,168.4805,165.1797,166.3923,890600.0],["2022-06-02",166.8253,171.021,166.8253,170.7227,524700.0],["2022-06-03",169.1445,173.7924,168.5671,172.6376,539200.0],["2022-06-06",172.8205,174.8413,171.8678,174.2447,482800.0],["2022-06-07",171.5406,173.215,168.519,169.9143,753600.0],["2022-06-08",168.5478,168.6441,161.0322,162.4372,1051000.0],["2022-06-09",161.6193,163.6786,159.762,159.8005,833100.0],["2022-06-10",158.4436,160.3779,156.1437,157.5583,729900.0],["2022-06-13",154.2576,156.4709,152.3426,154.3731,676300.0],["2022-06-14",155.5856,158.1742,153.4107,155.3354,541800.0],["2022-06-15",156.5864,158.6072,153.9689,155.4316,646400.0],["2022-06-16",152.4196,152.7756,149.5134,150.6586,695000.0],["2022-06-17",151.823,152.1694,148.1181,149.0419,968300.0],["2022-06-21",151.3707,154.6041,150.2737,152.7468,543200.0],["2022-06-22",151.4862,152.0251,148.3876,149.6674,578600.0],["2022-06-23",150.649,151.9962,149.2344,151.5631,567600.0],["2022-06-24",152.3138,158.5014,152.1406,156.0379,1030400.0],["2022-06-27",156.8655,158.4244,155.345,156.0475,530900.0],["2022-06-28",155.6241,158.1838,151.3899,151.7075,438900.0],["2022-06-29",151.9096,152.6506,148.6955,151.3707,383700.0],["2022-06-30",150.495,152.4196,148.2336,151.5343,580600.0],["2022-07-01",151.4573,154.1325,150.1871,153.8438,623000.0],["2022-07-05",152.7372,153.9208,150.8992,153.6995,587300.0],["2022-07-06",154.4597,156.2303,152.3041,155.499,657200.0],["2022-07-07",156.4805,160.6762,155.8069,159.9352,639600.0],["2022-07-08",158.6842,161.2055,157.6642,159.4541,515600.0],["2022-07-11",158.9537,160.2335,157.6642,157.8759,504800.0],["2022-07-12",157.0579,160.9263,156.365,157.9143,625800.0],["2022-07-13",155.9705,157.1253,153.8823,156.6441,916000.0],["2022-07-14",155.422,159.916,153.8631,159.3097,725400.0],["2022-07-15",162.2351,164.1982,160.8494,161.2632,897200.0],["2022-07-18",161.0515,164.7948,161.0515,161.7636,938200.0],["2022-07-19",162.4853,168.442,162.4853,167.8839,1220600.0],["2022-07-20",163.7074,167.1813,163.5053,166.604,1204000.0],["2022-07-21",167.4123,168.8461,164.3714,165.4107,894100.0],["2022-07-22",166.4019,168.0186,165.4973,167.2006,665200.0],["2022-07-25",167.2006,167.7972,166.0555,166.7868,581600.0],["2022-07-26",165.2567,166.1421,161.6481,163.0723,805000.0],["2022-07-27",163.2359,165.6513,160.6762,165.0836,579400.0],["2022-07-28",165.4684,173.3978,165.353,172.6857,772000.0],["2022-07-29",172.7339,177.2375,171.839,176.3618,568400.0],["2022-08-01",175.6015,176.4099,173.6288,174.7162,498900.0],["2022-08-02",174.6103,175.1589,171.3289,171.964,456400.0],["2022-08-03",173.1958,173.1958,170.7804,171.8486,371300.0],["2022-08-04",171.9643,175.3978,171.2506,174.7516,447900.0],["2022-08-05",172.977,177.2206,172.977,177.0759,331800.0],["2022-08-08",177.4714,181.0206,177.3653,180.4227,676800.0],["2022-08-09",179.8922,180.876,177.0663,177.8475,721900.0],["2022-08-10",180.6059,184.4156,179.9501,184.1358,499900.0],["2022-08-11",184.7531,189.0064,184.3095,186.0359,690300.0],["2022-08-12",186.3059,188.2638,185.8237,188.1963,591500.0],["2022-08-15",187.714,188.9389,186.1612,187.2318,672900.0],["2022-08-16",186.8556,190.2313,186.6627,187.7333,877500.0],["2022-08-17",185.6886,186.3155,179.5932,181.9754,760400.0],["2022-08-18",182.2165,185.3221,181.4643,185.0039,440500.0],["2022-08-19",184.6277,184.6277,182.4673,183.0074,538300.0],["2022-08-22",181.4739,182.2841,179.4678,180.9435,498300.0],["2022-08-23",180.1044,183.2968,180.1044,182.1298,583700.0],["2022-08-24",182.2744,183.3161,181.1267,181.9947,561300.0],["2022-08-25",183.4896,184.0297,180.3262,182.6312,752300.0],["2022-08-26",182.8628,183.0942,175.7836,176.1019,707800.0],["2022-08-29",174.3369,174.3369,169.0709,169.4277,865400.0],["2022-08-30",169.91,170.4404,165.6567,168.8298,1028400.0],["2022-08-31",169.3892,169.4084,166.3318,167.8364,1182600.0],["2022-09-01",166.544,168.4344,164.5958,167.5953,1168300.0],["2022-09-02",169.447,169.4567,161.7795,162.744,1010700.0],["2022-09-06",162.5511,164.7211,160.1592,161.2684,955300.0],["2022-09-07",161.6348,165.0394,158.8668,164.345,710700.0],["2022-09-08",163.4963,165.377,160.111,163.8145,667000.0],["2022-09-09",164.8755,168.2704,164.6922,167.875,580800.0],["2022-09-12",168.7237,169.2348,167.1612,168.3572,548700.0],["2022-09-13",164.9237,166.6597,163.8338,164.9237,808900.0],["2022-09-14",165.0008,166.3993,161.2298,166.2643,969500.0],["2022-09-15",166.5343,170.9516,166.2739,167.846,1551100.0],["2022-09-16",163.3902,164.7308,157.5648,160.5547,1715500.0],["2022-09-19",159.4648,165.512,159.3683,163.5831,775100.0],["2022-09-20",162.7536,163.2937,159.2815,161.2105,654800.0],["2022-09-21",162.9658,163.6795,159.2816,159.3491,588200.0],["2022-09-22",158.8572,160.3425,157.7384,157.8252,423900.0],["2022-09-23",155.6263,156.5329,153.0318,155.4334,629400.0],["2022-09-26",155.0668,157.7095,154.9415,156.176,583200.0],["2022-09-27",156.0892,158.3267,155.2308,157.044,720900.0],["2022-09-28",157.6323,161.8181,156.5714,160.9019,461300.0],["2022-09-29",159.2237,160.1689,158.1339,159.407,449400.0],["2022-09-30",156.9765,159.4359,150.7267,150.8618,1023000.0],["2022-10-03",153.2344,157.7674,151.3633,156.2724,1229500.0],["2022-10-04",158.51,162.2811,158.0085,162.0592,645300.0],["2022-10-05",159.7734,162.6668,159.7734,160.5739,426000.0],["2022-10-06",160.9211,162.2714,159.0404,159.243,532800.0],["2022-10-07",157.3333,158.2496,153.7744,154.3724,688500.0],["2022-10-10",155.3755,158.5486,153.9095,156.4653,537700.0],["2022-10-11",155.2115,160.4968,155.2115,157.8348,727000.0],["2022-10-12",159.0983,162.4932,156.3689,159.6288,772200.0],["2022-10-13",155.4912,162.0014,153.0222,160.3136,866400.0],["2022-10-14",161.3841,161.4034,156.3978,157.4008,669500.0],["2022-10-17",160.2943,162.2714,159.0404,159.8602,973500.0],["2022-10-18",163.9978,165.0587,159.1079,161.9242,1257900.0],["2022-10-19",165.4059,165.8592,158.6739,161.9917,1691100.0],["2022-10-20",160.6897,162.4353,154.1506,154.7871,1108300.0],["2022-10-21",154.8257,159.5612,154.276,159.4455,851600.0],["2022-10-24",160.7669,163.043,158.4329,160.3329,661100.0],["2022-10-25",160.3714,162.7826,159.3684,161.2876,621400.0],["2022-10-26",162.9176,164.3932,158.3075,163.5542,718800.0],["2022-10-27",164.9333,165.5602,159.4455,160.1689,561400.0],["2022-10-28",161.0272,163.1973,159.5516,163.1008,440200.0],["2022-10-31",162.3582,166.5151,160.9501,164.9912,760200.0],["2022-11-01",166.1389,167.1227,163.1877,166.4861,557300.0],["2022-11-02",165.0008,169.013,161.548,161.6638,873500.0],["2022-11-03",159.8269,165.3569,158.5508,163.1333,539700.0],["2022-11-04",165.1345,167.5611,162.6209,167.4934,564100.0],["2022-11-07",168.2475,172.4723,167.4741,171.3315,701300.0],["2022-11-08",172.598,175.1116,170.1424,171.9406,750300.0],["2022-11-09",169.688,173.2361,164.7575,164.9798,682700.0],["2022-11-10",169.9104,176.9291,169.862,176.4071,746400.0],["2022-11-11",178.853,182.9231,177.4996,179.2397,991100.0],["2022-11-14",179.9358,182.9135,179.1044,180.0808,792300.0],["2022-11-15",183.6869,184.3926,179.8391,182.8844,631200.0],["2022-11-16",181.5213,181.5213,172.9944,174.4155,1220000.0],["2022-11-17",171.8923,173.5068,166.488,173.3134,701700.0],["2022-11-18",175.4983,175.6917,170.1327,174.2608,615900.0],["2022-11-21",174.5025,175.943,172.2983,175.682,644500.0],["2022-11-22",176.6391,176.8131,170.5098,171.0028,1381200.0],["2022-11-23",171.0028,175.421,171.0028,174.3672,530800.0],["2022-11-25",175.3726,176.6391,172.975,176.5328,254800.0],["2022-11-28",175.7303,177.8572,169.688,170.3454,647500.0],["2022-11-29",170.8288,174.2222,170.1521,173.8548,581200.0],["2022-11-30",173.4101,178.8337,170.7031,177.7799,1048700.0],["2022-12-01",177.6735,178.3793,174.5315,176.7358,493500.0],["2022-12-02",174.3382,177.6252,172.9557,176.8035,400400.0],["2022-12-05",175.1213,175.4016,171.3895,171.7376,596200.0],["2022-12-06",170.9641,172.5883,169.7557,171.7859,643600.0],["2022-12-07",171.7279,172.4723,170.0457,170.4421,452900.0],["2022-12-08",170.5485,173.2941,169.6977,171.9986,463300.0],["2022-12-09",171.5635,173.7291,171.0221,172.0663,628700.0],["2022-12-12",172.8977,180.9316,172.714,180.6995,1072600.0],["2022-12-13",188.2597,188.9558,176.6391,178.1279,1068500.0],["2022-12-14",178.6596,183.4935,178.6596,181.0476,840600.0],["2022-12-15",178.6983,179.4717,174.5509,175.3436,514000.0],["2022-12-16",173.033,174.9956,171.9986,172.714,1118100.0],["2022-12-19",173.3037,175.566,172.3466,173.5648,830000.0],["2022-12-20",172.83,172.917,168.9822,170.1617,743300.0],["2022-12-21",172.482,174.0095,169.9104,172.0566,436500.0],["2022-12-22",170.4034,171.2251,167.4257,170.5774,443400.0],["2022-12-23",170.7418,171.8536,169.2626,171.4669,371800.0],["2022-12-27",171.9406,173.0137,169.2336,172.2983,354400.0],["2022-12-28",172.4626,173.323,168.5569,168.6632,240200.0],["2022-12-29",169.3013,172.6753,168.9726,170.8965,362400.0],["2022-12-30",170.007,170.4131,166.3333,168.5665,459000.0],["2023-01-03",169.8233,169.9393,164.9315,166.865,578700.0],["2023-01-04",165.2119,170.8965,164.0807,169.166,801600.0],["2023-01-05",166.546,166.7877,162.6595,163.578,1033000.0],["2023-01-06",164.2644,170.7128,164.2451,170.1907,765500.0],["2023-01-09",168.0928,174.7732,168.0928,171.7376,648800.0],["2023-01-10",171.7376,171.9793,168.7696,169.5527,444900.0],["2023-01-11",170.8288,175.1116,169.9491,174.6766,688600.0],["2023-01-12",174.7442,175.4693,171.3122,173.6808,577900.0],["2023-01-13",171.0801,171.7665,169.2529,170.9255,562200.0],["2023-01-17",171.1962,172.0953,169.5623,170.4324,1205500.0],["2023-01-18",171.1188,180.8929,171.1188,178.8723,2156000.0],["2023-01-19",177.5865,182.9908,176.5714,178.6887,1747600.0],["2023-01-20",180.4772,183.2229,178.2343,182.8168,878300.0],["2023-01-23",182.9232,189.3909,181.9757,187.1866,863800.0],["2023-01-24",186.6355,189.4875,183.7932,185.5044,759400.0],["2023-01-25",183.7255,183.9382,180.5448,182.343,655900.0],["2023-01-26",183.7062,183.8609,177.5672,182.4494,525400.0],["2023-01-27",181.2409,187.8247,181.2409,185.2434,702800.0],["2023-01-30",183.8802,184.1799,179.3847,179.6168,582800.0],["2023-01-31",179.6264,182.8845,179.2397,182.7684,689400.0],["2023-02-01",183.5999,190.638,181.85,189.4489,991700.0],["2023-02-02",190.6573,193.9733,189.5938,190.7926,813800.0],["2023-02-03",188.047,191.9141,186.1328,191.3147,746000.0],["2023-02-06",189.9322,191.4114,189.2361,190.5316,530800.0],["2023-02-07",191.2471,193.6157,189.6326,193.2579,615900.0],["2023-02-08",192.9679,193.3063,190.2513,191.16,614200.0],["2023-02-09",193.0105,193.0105,185.1242,185.347,551000.0],["2023-02-10",183.4094,185.5214,182.9249,184.6592,558000.0],["2023-02-13",184.2717,185.9865,184.0585,185.8799,543500.0],["2023-02-14",185.192,188.5733,182.8572,188.2923,611400.0],["2023-02-15",186.1609,187.3913,184.8626,186.4031,572500.0],["2023-02-16",183.2059,185.1339,181.7139,182.0918,720100.0],["2023-02-17",181.2973,182.7893,180.2026,182.4793,619600.0],["2023-02-21",180.9098,181.0745,177.7224,178.2649,591000.0],["2023-02-22",179.1466,180.377,176.3176,176.8892,618600.0],["2023-02-23",177.9549,180.1735,176.3272,179.1853,477200.0],["2023-02-24",176.3563,178.5846,175.7072,177.8192,371800.0],["2023-02-27",179.66,180.1735,177.6352,178.294,343500.0],["2023-02-28",177.6739,178.5846,174.1473,175.1549,1174900.0],["2023-03-01",174.4283,177.1701,173.1495,176.4725,702100.0],["2023-03-02",175.339,180.997,173.1688,180.0572,564700.0],["2023-03-03",180.4932,181.2198,178.0905,180.8226,500100.0],["2023-03-06",179.8344,182.4115,179.4372,179.6988,454900.0],["2023-03-07",179.0109,179.0109,174.4768,175.3875,784200.0],["2023-03-08",174.8255,178.6427,174.8255,177.8677,649500.0],["2023-03-09",178.2939,180.2897,173.9633,174.0117,614600.0],["2023-03-10",174.283,174.719,169.5939,169.9814,783600.0],["2023-03-13",168.1212,170.3205,166.4161,168.1406,840600.0],["2023-03-14",170.3689,171.9481,159.5568,163.0736,1674800.0],["2023-03-15",161.1262,165.5054,159.2564,163.5096,1222900.0],["2023-03-16",163.3061,167.3268,161.9595,166.3386,701400.0],["2023-03-17",166.2901,166.8036,160.9325,162.2792,1179100.0],["2023-03-20",162.5117,163.248,159.7505,160.4965,719500.0],["2023-03-21",162.6086,165.4764,162.6086,165.0695,631000.0],["2023-03-22",164.4494,166.7067,161.6591,161.7948,560100.0],["2023-03-23",162.5117,165.0791,160.4287,160.7872,714500.0],["2023-03-24",159.673,161.3394,158.5589,160.9228,535600.0],["2023-03-27",162.7636,164.6431,161.6107,163.994,541000.0],["2023-03-28",163.6452,166.2708,163.6452,165.9608,554700.0],["2023-03-29",167.7337,167.8403,164.8853,165.7282,591100.0],["2023-03-30",167.3656,167.3656,164.1393,164.4591,388800.0],["2023-03-31",165.8251,170.4077,165.5829,169.9911,874000.0],["2023-04-03",169.1191,169.962,166.6292,168.0147,492700.0],["2023-04-04",168.2375,168.2956,165.2341,165.8057,580700.0],["2023-04-05",165.2341,166.4646,162.9961,164.9532,621900.0],["2023-04-06",164.7206,165.6023,163.7421,164.7303,562700.0],["2023-04-10",163.3449,168.8091,162.5795,168.7122,513500.0],["2023-04-11",169.4388,171.2893,169.245,170.0492,551100.0],["2023-04-12",170.8437,171.144,169.2839,170.0008,414400.0],["2023-04-13",170.2527,170.863,167.414,169.1773,649300.0],["2023-04-14",168.5378,172.3841,168.5378,171.2603,614900.0],["2023-04-17",171.7447,171.9191,168.7219,171.144,1328000.0],["2023-04-18",170.9696,174.4283,168.5863,169.4679,2120900.0],["2023-04-19",168.9544,173.2366,168.1406,172.8491,1051800.0],["2023-04-20",171.5315,177.6352,171.5315,174.9224,1271000.0],["2023-04-21",175.3293,176.1625,168.3634,170.9212,1380600.0],["2023-04-24",171.3765,172.6069,170.4949,170.9212,625000.0],["2023-04-25",168.8673,169.1579,165.1469,167.1718,783000.0],["2023-04-26",165.0113,165.4279,159.2661,160.4578,1028900.0],["2023-04-27",161.5913,165.4666,160.6031,164.7691,654600.0],["2023-04-28",164.6431,170.4464,164.2556,169.8264,966900.0],["2023-05-01",169.7973,171.2796,169.5454,170.9696,532700.0],["2023-05-02",170.4949,170.4949,166.7358,169.8361,552200.0],["2023-05-03",170.2139,173.1979,168.9544,169.4873,506300.0],["2023-05-04",169.1966,170.7371,168.0437,169.5163,568600.0],["2023-05-05",169.8651,174.0989,169.4001,173.537,532500.0],["2023-05-08",174.7868,174.9999,172.0353,172.7329,453800.0],["2023-05-09",172.1322,172.4906,169.7489,170.427,555600.0],["2023-05-10",172.045,172.4713,168.7316,171.1053,487100.0],["2023-05-11",172.5134,173.2126,170.5031,171.2509,565100.0],["2023-05-12",171.6005,172.6299,169.7165,170.9304,558400.0],["2023-05-15",171.0955,171.0955,169.0076,170.474,477700.0],["2023-05-16",169.5903,170.3283,165.9679,166.0942,636100.0],["2023-05-17",167.0167,167.6868,164.3072,167.1527,755300.0],["2023-05-18",167.1624,169.4154,163.1516,165.764,973000.0],["2023-05-19",166.3369,166.3369,162.3261,163.5109,632500.0],["2023-05-22",164.7831,165.5698,161.3259,163.9771,647400.0],["2023-05-23",163.8411,168.1918,163.608,166.5894,741500.0],["2023-05-24",165.3367,165.3367,162.3164,163.3944,640200.0],["2023-05-25",163.1516,166.5311,162.7728,166.0359,470700.0],["2023-05-26",166.065,166.7837,164.3267,165.3561,502300.0],["2023-05-30",165.5406,167.3372,163.6566,166.3078,411600.0],["2023-05-31",165.2687,166.1427,160.5587,162.1513,1407400.0],["2023-06-01",163.1807,164.6569,161.9182,164.4432,357700.0],["2023-06-02",165.4435,168.8328,164.6957,167.6091,583600.0],["2023-06-05",167.7062,167.7256,163.0836,164.6083,764800.0],["2023-06-06",163.9382,168.726,163.7052,166.5992,478500.0],["2023-06-07",166.5991,170.5322,165.4823,170.2894,634900.0],["2023-06-08",170.2895,170.8527,166.6768,167.2692,746200.0],["2023-06-09",167.0459,167.5217,164.8997,165.1327,617900.0],["2023-06-12",165.1327,165.5503,162.0736,164.0547,839100.0],["2023-06-13",164.8899,166.3369,164.0936,164.8608,690000.0],["2023-06-14",165.9388,170.7557,164.2684,169.3572,801800.0],["2023-06-15",168.2889,172.6202,166.2398,171.8239,523700.0],["2023-06-16",172.8533,174.0866,170.6682,171.5811,987300.0],["2023-06-20",170.7168,171.1732,168.1238,168.9202,412700.0],["2023-06-21",167.3566,171.552,167.0362,171.2703,661700.0],["2023-06-22",171.1829,173.4845,169.9496,171.484,723600.0],["2023-06-23",169.9981,170.6974,168.3569,170.1244,2211900.0],["2023-06-26",169.8136,172.7465,169.8136,171.4451,603100.0],["2023-06-27",171.5714,176.903,170.8527,173.6108,696800.0],["2023-06-28",173.8924,174.3197,171.9987,173.6885,423200.0],["2023-06-29",174.4071,177.3011,173.6788,177.204,587100.0],["2023-06-30",177.4954,177.4954,174.7859,175.8056,731500.0],["2023-07-03",175.1937,178.8744,174.31,177.1458,310900.0],["2023-07-05",175.0675,177.3011,172.3289,174.31,765800.0],["2023-07-06",171.8336,174.0478,170.8333,173.873,797900.0],["2023-07-07",174.0478,176.9806,173.3971,174.4265,460600.0],["2023-07-10",173.737,176.6893,173.4651,175.6016,518900.0],["2023-07-11",175.3005,180.1368,175.3005,180.0203,590500.0],["2023-07-12",181.7878,183.0891,178.5539,179.3599,726600.0],["2023-07-13",179.4279,181.3411,178.6413,178.7578,512100.0],["2023-07-14",179.0492,179.6513,177.3206,178.0101,492500.0],["2023-07-17",177.7187,179.6804,175.1646,178.0877,891100.0],["2023-07-18",180.0494,183.2833,179.6707,182.7395,1369800.0],["2023-07-19",189.3627,190.6543,184.235,189.5957,2237900.0],["2023-07-20",189.1102,189.4986,185.7889,186.5075,932800.0],["2023-07-21",184.9828,191.4798,184.5167,189.9454,959300.0],["2023-07-24",188.3721,193.8979,187.6341,192.616,883200.0],["2023-07-25",192.1984,194.7234,192.0625,193.995,750400.0],["2023-07-26",194.4806,197.3163,194.0533,196.9764,1021600.0],["2023-07-27",197.1415,198.0058,193.6648,194.3349,820600.0],["2023-07-28",196.3258,200.2589,195.6362,199.6082,908000.0],["2023-07-31",199.6374,199.6568,197.3843,198.0544,807900.0],["2023-08-01",197.5397,198.7924,194.5583,197.9864,591100.0],["2023-08-02",196.889,199.278,196.4229,198.977,530100.0],["2023-08-03",198.1985,203.1906,197.4881,202.6457,953500.0],["2023-08-04",202.9668,203.5896,200.0863,200.9524,944200.0],["2023-08-07",201.9353,203.4923,199.337,201.5558,689900.0],["2023-08-08",199.8431,199.8431,197.8384,199.59,733700.0],["2023-08-09",199.5608,199.5608,197.4589,197.9649,629600.0],["2023-08-10",198.6461,200.9232,196.1743,196.982,517100.0],["2023-08-11",196.4274,198.0817,195.9894,197.7022,433100.0],["2023-08-14",197.5075,197.5464,195.2888,196.9042,648400.0],["2023-08-15",196.116,196.2327,193.6637,194.1794,541700.0],["2023-08-16",193.9556,195.2499,186.6182,187.5232,1535300.0],["2023-08-17",187.8248,188.2335,184.3021,184.9443,846900.0],["2023-08-18",183.1246,186.336,182.4434,185.8786,633300.0],["2023-08-21",185.7034,187.2702,184.4578,186.4722,490000.0],["2023-08-22",186.4722,187.8735,185.0125,185.3239,577100.0],["2023-08-23",185.0027,185.7326,183.7669,185.4309,424900.0],["2023-08-24",185.4309,185.8688,184.1172,184.2729,541000.0],["2023-08-25",184.3021,184.847,182.1612,182.6186,510500.0],["2023-08-28",183.6306,185.4698,181.2172,181.8011,503100.0],["2023-08-29",182.0736,185.3336,181.8109,183.9809,713000.0],["2023-08-30",184.0588,185.4698,184.0588,184.9054,437800.0],["2023-08-31",184.74,184.8568,181.7233,182.8327,1002000.0],["2023-09-01",184.1366,187.2896,182.0833,186.5792,685100.0],["2023-09-05",185.8688,185.9662,181.9568,182.0833,772800.0],["2023-09-06",182.2974,183.183,179.3294,180.5944,958600.0],["2023-09-07",180.9448,182.4823,177.6945,181.0615,575100.0],["2023-09-08",181.2464,181.2464,178.8623,179.67,584400.0],["2023-09-11",180.4095,181.1005,178.6287,179.2223,388700.0],["2023-09-12",178.8428,179.6797,176.4294,177.023,709200.0],["2023-09-13",177.1203,187.8638,176.2834,184.2632,1827300.0],["2023-09-14",186.044,188.1751,184.5162,185.5574,1507400.0],["2023-09-15",185.9467,189.8101,184.9444,189.1386,1539900.0],["2023-09-18",189.411,191.5714,188.9731,189.1191,880900.0],["2023-09-19",188.9829,189.4889,185.9078,187.2799,633700.0],["2023-09-20",188.5353,190.8708,188.1363,188.4769,956000.0],["2023-09-21",187.7081,187.8443,184.0977,184.8568,820300.0],["2023-09-22",185.246,187.1436,183.9323,184.3994,509100.0],["2023-09-25",183.9517,186.8711,183.9517,185.3433,440900.0],["2023-09-26",184.3994,184.9833,181.2367,181.4702,604800.0],["2023-09-27",182.9591,184.8568,178.6774,180.6042,781600.0],["2023-09-28",180.7794,182.3266,179.0764,181.373,744600.0],["2023-09-29",182.8132,184.2048,181.5676,183.4555,692100.0],["2023-10-02",182.3169,183.076,179.2905,182.385,834400.0],["2023-10-03",180.8669,182.8618,180.1857,181.7914,781400.0],["2023-10-04",182.3948,182.9105,179.0083,182.2877,576500.0],["2023-10-05",181.9471,182.5894,179.0277,181.1005,379700.0],["2023-10-06",180.2733,183.2997,179.8451,181.6162,305700.0],["2023-10-09",180.6431,185.2558,180.3609,184.6524,313200.0],["2023-10-10",184.6524,187.3577,184.0102,186.3846,344600.0],["2023-10-11",186.9879,188.6812,186.4332,188.5547,675600.0],["2023-10-12",189.2748,189.849,185.7326,187.6983,578800.0],["2023-10-13",188.5449,190.3939,185.9661,186.2678,849200.0],["2023-10-16",188.0389,194.6757,188.0389,191.4936,1028800.0],["2023-10-17",191.4936,194.8217,190.2966,190.7442,1352400.0],["2023-10-18",180.3512,182.0249,173.6754,173.8701,2521500.0],["2023-10-19",174.5999,178.1421,173.5781,174.0063,1501800.0],["2023-10-20",176.0985,177.3539,171.2037,171.5345,1240300.0],["2023-10-23",170.2987,171.5735,167.9437,168.041,997800.0],["2023-10-24",169.1601,169.6077,164.8102,168.0313,1188800.0],["2023-10-25",167.5447,167.5447,164.6155,165.4719,635000.0],["2023-10-26",163.6619,165.8514,162.572,163.2726,1182200.0],["2023-10-27",163.9538,164.5766,160.11,161.521,987400.0],["2023-10-30",162.8931,165.5692,161.8907,165.1508,930600.0],["2023-10-31",165.433,168.1091,164.2458,167.2527,762700.0],["2023-11-01",167.6225,170.4933,166.883,168.3037,702200.0],["2023-11-02",169.637,171.0285,167.4668,167.8269,699000.0],["2023-11-03",169.8121,171.0577,168.2843,170.9701,561200.0],["2023-11-06",171.0674,172.099,167.535,170.1332,493200.0],["2023-11-07",168.6249,170.9409,168.2453,170.2208,340900.0],["2023-11-08",170.4154,172.3228,170.2111,170.2987,627400.0],["2023-11-09",170.7279,170.7279,167.4113,167.5478,611100.0],["2023-11-10",168.5818,169.967,167.2454,169.5573,549000.0],["2023-11-13",168.3867,170.2694,167.9282,169.372,515700.0],["2023-11-14",172.6106,176.8831,171.996,174.1518,614700.0],["2023-11-15",174.581,180.4241,174.581,177.4781,1043100.0],["2023-11-16",178.0927,178.7756,171.9375,174.2884,652100.0],["2023-11-17",175.1858,175.4589,172.4642,173.7128,880700.0],["2023-11-20",173.8104,175.0395,172.3374,173.4982,564600.0],["2023-11-21",173.3129,177.1465,172.2106,175.8979,485000.0],["2023-11-22",176.3564,177.2636,175.2248,176.6978,380400.0],["2023-11-24",176.4539,178.9024,176.4539,178.5609,230900.0],["2023-11-27",177.5367,177.722,175.0687,175.2346,446400.0],["2023-11-28",175.1663,176.9709,174.0933,176.1905,427300.0],["2023-11-29",177.1075,179.8193,176.9514,177.5855,520200.0],["2023-11-30",177.5367,181.5947,176.571,180.7265,1127400.0],["2023-12-01",180.7655,186.8915,180.1802,185.1454,835000.0],["2023-12-04",184.1797,187.9743,183.9749,185.5746,786100.0],["2023-12-05",183.8383,184.9503,181.0484,183.7895,569000.0],["2023-12-06",185.1649,185.1649,182.3068,183.4676,446300.0],["2023-12-07",185.1162,185.1454,182.0922,184.2577,518900.0],["2023-12-08",183.8773,185.1357,181.1362,182.0434,721000.0],["2023-12-11",183.6529,188.2279,183.0969,187.945,624500.0],["2023-12-12",188.0816,189.9838,187.2817,188.2474,463300.0],["2023-12-13",187.9548,191.2811,184.1602,191.2031,688400.0],["2023-12-14",192.7151,196.9682,191.5055,196.7829,1039300.0],["2023-12-15",197.0462,202.5479,195.622,197.2608,2340900.0],["2023-12-18",198.2266,198.529,193.3492,193.593,818400.0],["2023-12-19",194.1198,195.5537,193.4565,193.9832,809300.0],["2023-12-20",192.1396,199.1045,191.408,192.7346,808700.0],["2023-12-21",193.4662,196.8121,192.4713,195.7196,643500.0],["2023-12-22",196.9584,198.4607,196.0708,196.7536,378400.0],["2023-12-26",196.4024,198.4997,195.4074,197.8071,291000.0],["2023-12-27",197.2413,198.1875,196.5487,197.2901,662400.0],["2023-12-28",198.685,198.685,195.6318,196.9097,399100.0],["2023-12-29",196.3732,197.6413,194.4515,194.8417,407000.0],["2024-01-02",194.9197,195.622,190.0033,190.6959,728900.0],["2024-01-03",189.4082,189.9838,186.0233,187.2427,697100.0],["2024-01-04",184.8332,186.5598,182.775,184.404,789500.0],["2024-01-05",184.404,187.1256,183.5749,185.3112,487100.0],["2024-01-08",185.9453,189.0375,184.9308,188.8132,731000.0],["2024-01-09",186.8232,188.0133,185.7209,186.7257,418200.0],["2024-01-10",185.6136,188.3742,184.882,188.2377,570000.0],["2024-01-11",187.5744,187.5744,184.1504,186.4233,508800.0],["2024-01-12",187.3305,188.2669,185.4673,187.3695,495100.0],["2024-01-16",186.4331,187.0769,183.731,186.2575,534000.0],["2024-01-17",184.8528,188.5401,183.9749,187.0086,943800.0],["2024-01-18",187.311,192.7736,187.311,192.1103,1741000.0],["2024-01-19",199.0947,199.4849,191.008,193.8467,2310600.0],["2024-01-22",197.1633,202.7918,196.4609,202.4894,1297500.0],["2024-01-23",202.8015,202.9771,199.8166,200.4409,814900.0],["2024-01-24",200.8701,202.4894,198.2266,198.7143,793800.0],["2024-01-25",201.2505,202.4016,199.1045,201.2018,929100.0],["2024-01-26",201.8163,202.8698,199.1142,201.3578,508200.0],["2024-01-29",199.6117,201.0652,198.6558,200.8311,891400.0],["2024-01-30",198.6655,202.1772,198.607,199.6312,625700.0],["2024-01-31",199.6312,200.7628,195.9439,196.0512,881500.0],["2024-02-01",196.1,197.3486,192.0323,196.8219,881200.0],["2024-02-02",195.7196,204.4208,195.2123,203.3771,1312300.0],["2024-02-05",201.6017,203.2405,200.4604,201.6602,845000.0],["2024-02-06",201.6993,207.1229,201.2115,206.2157,703800.0],["2024-02-07",207.7472,209.5031,205.9816,208.9275,1044700.0],["2024-02-08",207.7351,209.4945,206.5524,208.5659,739900.0],["2024-02-09",209.6411,211.029,207.1681,210.7162,502600.0],["2024-02-12",210.7162,212.1237,210.0613,211.6937,486700.0],["2024-02-13",208.1456,211.332,206.2885,211.1952,646300.0],["2024-02-14",211.4689,214.1373,209.2208,212.6516,793200.0],["2024-02-15",213.8734,214.5576,211.2245,213.8441,571200.0],["2024-02-16",213.1892,213.717,206.7478,206.9238,1140000.0],["2024-02-20",201.8802,203.3561,191.7637,195.2238,1740300.0],["2024-02-21",195.8005,200.1306,195.0088,198.596,927500.0],["2024-02-22",201.0885,206.914,200.7268,206.2689,993700.0],["2024-02-23",208.2629,209.5531,206.7576,208.2629,787000.0],["2024-02-26",208.2629,208.3997,202.7794,203.2975,665400.0],["2024-02-27",203.1215,204.705,201.1764,202.8478,578800.0],["2024-02-28",201.8606,202.1832,199.3975,200.5704,683600.0],["2024-02-29",201.929,203.6102,199.1434,201.6554,1083400.0],["2024-03-01",201.3231,203.9817,196.0254,198.7426,705200.0],["2024-03-04",199.0261,199.8276,196.4847,196.8171,598200.0],["2024-03-05",195.4682,198.1464,192.4186,195.5757,834600.0],["2024-03-06",196.0351,197.902,194.3735,195.3118,456700.0],["2024-03-07",198.1171,198.3614,195.908,197.7261,391000.0],["2024-03-08",197.6088,199.8178,196.0156,196.0742,414100.0],["2024-03-11",196.7975,198.4396,195.7321,196.0351,378400.0],["2024-03-12",196.2404,197.9509,195.8005,196.7291,316800.0],["2024-03-13",197.0126,198.205,196.0253,196.9246,380400.0],["2024-03-14",195.9765,196.0058,189.8577,193.7479,865700.0],["2024-03-15",192.0276,194.1388,188.8704,189.5449,918300.0],["2024-03-18",189.4863,190.2878,186.6419,186.8863,726600.0],["2024-03-19",187.4239,190.0239,186.3878,186.5246,824500.0],["2024-03-20",185.8698,191.1675,185.5374,190.6592,873000.0],["2024-03-21",191.3239,195.1457,190.7667,193.3863,819400.0],["2024-03-22",193.875,193.875,189.6916,190.3953,524100.0],["2024-03-25",189.7306,190.2193,186.6908,187.6682,740900.0],["2024-03-26",188.7337,190.366,187.7562,189.3397,566900.0],["2024-03-27",190.3757,192.3111,189.887,190.796,533000.0],["2024-03-28",192.0863,195.3705,191.1773,194.7547,632800.0],["2024-04-01",192.5066,194.4517,190.3269,192.0472,714600.0],["2024-04-02",191.275,191.5878,189.1246,190.5615,532700.0],["2024-04-03",190.366,193.3863,189.4277,192.7314,664400.0],["2024-04-04",193.0637,194.6276,189.4081,190.1314,1097400.0],["2024-04-05",190.1314,191.8224,189.6622,190.9231,392500.0],["2024-04-08",191.7833,193.4547,190.3073,190.4833,540200.0],["2024-04-09",190.669,191.1479,188.1472,190.063,624900.0],["2024-04-10",186.1434,187.1893,183.172,183.9442,918200.0],["2024-04-11",183.8855,186.0359,183.6998,184.863,468100.0],["2024-04-12",182.6638,183.0645,179.9172,181.2856,745500.0],["2024-04-15",182.6442,183.4555,180.0735,180.9239,788800.0],["2024-04-16",181.0705,181.9404,178.6855,178.8615,1526800.0],["2024-04-17",163.2323,168.7744,156.4586,164.3368,3725100.0],["2024-04-18",166.018,166.018,159.9187,160.4954,1875900.0],["2024-04-19",162.5774,166.2428,161.9029,163.5255,1480700.0],["2024-04-22",164.1218,165.0112,161.7466,163.6037,1009100.0],["2024-04-23",164.327,164.9819,162.812,163.7698,981100.0],["2024-04-24",162.636,162.6849,158.6578,160.9157,1139800.0],["2024-04-25",161.0135,161.1796,159.4105,160.0458,721100.0],["2024-04-26",158.6285,159.5962,156.8593,158.3548,1241200.0],["2024-04-29",158.0909,159.6451,157.2112,158.5015,1034500.0],["2024-04-30",159.0879,160.2022,157.0548,158.9022,1200800.0],["2024-05-01",157.827,162.6849,157.2503,159.8308,920400.0],["2024-05-02",161.0232,161.2481,158.2669,160.8571,846100.0],["2024-05-03",162.5578,163.8676,161.4436,161.8248,745200.0],["2024-05-06",163.5646,163.5646,161.7857,162.7924,596100.0],["2024-05-07",163.5744,165.6563,162.939,164.3172,804200.0],["2024-05-08",163.6037,165.539,163.5255,163.9653,429700.0],["2024-05-09",164.3769,167.2874,164.034,166.6014,944200.0],["2024-05-10",166.8562,167.8166,166.2192,167.1698,711900.0],["2024-05-13",167.5422,168.8455,165.8664,165.9742,657600.0],["2024-05-14",166.7386,167.5715,163.7791,164.7885,666700.0],["2024-05-15",166.376,167.1012,163.5734,164.2299,635200.0],["2024-05-16",164.6219,167.65,164.5925,166.0919,584200.0],["2024-05-17",166.3662,167.0228,161.1431,161.4959,966700.0],["2024-05-20",161.3489,161.8094,160.3983,160.8099,955000.0],["2024-05-21",160.0651,160.2415,153.5583,156.1649,1453300.0],["2024-05-22",156.1845,156.4785,154.303,154.8126,869100.0],["2024-05-23",155.3222,155.381,152.3137,154.7146,958500.0],["2024-05-24",155.3222,156.0572,153.9895,154.4599,462000.0],["2024-05-28",154.401,155.332,152.9409,155.2144,602000.0],["2024-05-29",152.9213,154.1659,151.0104,151.5494,910100.0],["2024-05-30",151.9904,155.0282,151.6082,153.8033,649500.0],["2024-05-31",154.5382,157.6348,154.3912,157.5271,1179200.0],["2024-06-03",158.1739,158.7422,154.4304,157.4389,808100.0],["2024-06-04",158.507,160.1827,155.136,155.332,724800.0],["2024-06-05",155.7925,156.0963,153.9796,155.9689,561400.0],["2024-06-06",155.6162,156.1649,154.8616,155.8121,406200.0],["2024-06-07",154.8518,158.6638,154.2736,156.7529,564800.0],["2024-06-10",155.7534,159.0852,155.2732,158.7618,1133300.0],["2024-06-11",157.7917,158.458,156.1453,157.4193,515200.0],["2024-06-12",159.1636,161.0549,156.6745,157.7427,554300.0],["2024-06-13",157.4585,157.6643,154.7832,155.7436,410300.0],["2024-06-14",154.3716,154.8812,150.0501,154.1071,753800.0],["2024-06-17",153.4015,155.381,152.8429,154.842,628000.0],["2024-06-18",154.989,156.6549,152.1275,152.4803,1269900.0],["2024-06-20",152.0687,153.862,151.3436,152.2549,983800.0],["2024-06-21",152.2549,154.3422,151.5787,153.0487,2059600.0],["2024-06-24",153.3623,157.5565,153.2349,154.8028,1297900.0],["2024-06-25",153.9601,154.7636,152.3137,153.1369,846900.0],["2024-06-26",153.1369,155.6456,152.3725,153.9797,516500.0],["2024-06-27",153.6269,154.401,152.6371,153.9698,645000.0],["2024-06-28",155.4398,158.507,155.2928,156.7921,1528900.0],["2024-07-01",156.2335,156.8019,154.9302,155.4986,836300.0],["2024-07-02",156.2629,157.6643,155.038,156.2237,600200.0],["2024-07-03",155.9298,157.3409,155.0772,155.528,387800.0],["2024-07-05",154.9204,155.6064,152.6175,155.1164,824400.0],["2024-07-08",156.2629,156.6941,153.0487,154.8714,625500.0],["2024-07-09",153.5387,154.0091,151.7062,152.4215,501700.0],["2024-07-10",153.0389,156.7235,153.0389,156.5765,739400.0],["2024-07-11",157.7721,161.2803,157.1253,160.0357,882500.0],["2024-07-12",160.7805,165.1903,160.4473,162.8286,1624000.0],["2024-07-15",163.0246,169.1395,163.0246,166.2192,1349800.0],["2024-07-16",166.1213,172.7065,166.1213,172.4713,1977600.0],["2024-07-17",165.6803,166.5916,159.2616,160.6139,2398300.0],["2024-07-18",159.7711,160.4473,157.0567,157.5859,1557000.0],["2024-07-19",158.0171,161.0353,155.528,160.8883,1235100.0],["2024-07-22",161.6135,162.8678,159.7908,161.4077,938800.0],["2024-07-23",159.4086,163.9654,159.4086,161.8193,817000.0],["2024-07-24",161.9369,162.2113,158.5462,160.5159,841700.0],["2024-07-25",160.6825,172.0793,160.1239,167.356,1631300.0],["2024-07-26",167.5814,170.531,166.9738,168.1007,711200.0],["2024-07-29",168.4927,170.5996,167.0228,167.1012,736400.0],["2024-07-30",168.1399,171.4816,168.1399,168.7083,699900.0],["2024-07-31",169.0513,172.8731,166.7484,169.6784,1062400.0],["2024-08-01",169.8254,172.4909,165.1119,165.4059,806100.0],["2024-08-02",162.7041,163.1954,156.5343,160.7196,1157100.0],["2024-08-05",156.7603,162.429,152.2999,158.1553,1350400.0],["2024-08-06",158.1554,165.3862,157.7624,161.0536,642500.0],["2024-08-07",161.3483,163.2347,159.0298,160.0319,834900.0],["2024-08-08",161.8396,162.4192,159.5504,160.9848,482400.0],["2024-08-09",160.9848,161.1912,158.067,160.2283,685600.0],["2024-08-12",160.4347,161.1519,158.6663,159.914,553400.0],["2024-08-13",160.7294,162.3406,159.187,161.0929,788800.0],["2024-08-14",160.9554,162.4585,160.2185,160.7589,386900.0],["2024-08-15",164.6789,169.709,163.8241,164.3252,1354100.0],["2024-08-16",163.942,167.5869,163.5294,167.3708,784500.0],["2024-08-19",168.7168,172.4894,168.2747,172.2634,1044100.0],["2024-08-20",172.676,174.5034,167.8325,169.2178,881500.0],["2024-08-21",170.7013,172.6072,170.662,172.4206,515200.0],["2024-08-22",171.9785,174.1497,169.7385,170.3378,621900.0],["2024-08-23",171.7525,174.0613,170.603,173.8648,556200.0],["2024-08-26",174.9357,175.6627,172.116,172.8627,415400.0],["2024-08-27",172.4992,172.6957,167.0662,169.0803,711600.0],["2024-08-28",168.9918,172.3223,168.9918,171.1139,586000.0],["2024-08-29",172.0767,174.1301,168.8936,169.2473,778800.0],["2024-08-30",169.6796,170.4066,166.1722,170.1609,1228300.0],["2024-09-03",169.4438,170.2494,166.2508,170.0529,701400.0],["2024-09-04",170.0529,171.6543,168.3041,169.7876,511000.0],["2024-09-05",168.422,169.5027,163.4606,166.3294,743400.0],["2024-09-06",166.7715,168.314,164.6887,164.8262,714000.0],["2024-09-09",164.728,168.9329,164.728,168.7266,615800.0],["2024-09-10",168.3631,168.9427,166.4866,167.5575,659100.0],["2024-09-11",167.2431,167.4003,162.3505,166.2901,818600.0],["2024-09-12",166.7322,166.7911,162.6746,165.8971,977700.0],["2024-09-13",167.302,168.4122,164.7575,165.7006,662700.0],["2024-09-16",166.742,168.2354,164.0305,164.4627,713600.0],["2024-09-17",165.9364,167.3217,162.9399,165.0424,1309300.0],["2024-09-18",165.8774,169.0508,164.5511,166.3785,1001800.0],["2024-09-19",169.9645,172.8725,169.7778,171.7525,887600.0],["2024-09-20",170.4262,170.4262,165.7301,166.0445,1132400.0],["2024-09-23",166.7715,167.469,165.0424,167.2038,644400.0],["2024-09-24",167.2824,171.5167,167.0957,171.4185,696800.0],["2024-09-25",171.6445,171.8311,168.0782,168.7266,635000.0],["2024-09-26",170.1217,172.2438,167.7932,168.5006,413900.0],["2024-09-27",170.3673,171.8901,168.9525,169.3259,347500.0],["2024-09-30",169.5813,172.2732,168.4122,169.3062,602800.0],["2024-10-01",168.2354,169.0999,165.681,166.6241,862800.0],["2024-10-02",165.9561,166.8206,165.0522,165.1898,480400.0],["2024-10-03",163.5097,164.3448,162.2522,163.8045,498800.0],["2024-10-04",166.0346,166.0346,160.0024,161.6333,642700.0],["2024-10-07",159.9925,162.2227,159.1575,161.3385,470500.0],["2024-10-08",161.6333,163.8143,160.9455,162.3799,584700.0],["2024-10-09",163.2052,164.4234,161.6922,163.1757,799200.0],["2024-10-10",162.7041,163.1462,161.034,163.0087,541700.0],["2024-10-11",164.2859,168.1469,164.0697,167.7245,714100.0],["2024-10-14",167.0171,172.5385,165.3469,172.3813,1127100.0],["2024-10-15",172.4206,175.7118,171.3104,171.5855,1655900.0],["2024-10-16",184.5834,184.7013,175.368,176.989,3017100.0],["2024-10-17",175.4859,177.2543,169.2768,170.4361,1513400.0],["2024-10-18",171.1336,173.9729,170.4852,173.7666,1003900.0],["2024-10-21",173.3146,174.6507,170.888,174.4641,896300.0],["2024-10-22",173.2164,174.7785,171.6052,172.5385,773000.0],["2024-10-23",171.5757,172.961,170.4852,172.3715,942200.0],["2024-10-24",172.4795,172.9118,169.6992,172.7252,598600.0],["2024-10-25",173.6388,174.8571,170.9469,171.7624,771000.0],["2024-10-28",172.9708,175.9869,171.2318,175.7413,700900.0],["2024-10-29",175.476,177.5785,174.0711,176.2816,791900.0],["2024-10-30",175.7806,182.4121,175.535,178.6886,1274500.0],["2024-10-31",177.8536,180.349,177.323,177.4507,1184900.0],["2024-11-01",178.0992,179.8283,177.4606,177.7848,771500.0],["2024-11-04",177.2838,180.2016,176.036,178.7967,742700.0],["2024-11-05",178.5806,182.4023,177.9518,182.3041,622400.0],["2024-11-06",188.0612,193.2584,187.069,189.4367,1925300.0],["2024-11-07",189.4465,189.7707,185.0451,185.2023,702600.0],["2024-11-08",185.6159,190.0569,183.745,189.1904,1030000.0],["2024-11-11",189.6532,197.3338,189.6532,194.173,1212200.0],["2024-11-12",192.9815,195.197,189.4956,189.5941,1349600.0],["2024-11-13",185.5864,188.5208,182.1695,186.3052,1740800.0],["2024-11-14",186.7385,187.6739,181.3916,181.687,1114500.0],["2024-11-15",181.8642,182.3861,178.7722,179.56,751100.0],["2024-11-18",180.072,182.5042,179.8062,181.1848,756900.0],["2024-11-19",180.2197,181.0764,177.3346,177.4232,884200.0],["2024-11-20",177.2459,179.0184,175.631,178.8018,679600.0],["2024-11-21",179.9539,182.7603,177.1278,178.7919,793100.0],["2024-11-22",179.4911,181.2832,178.5162,179.6092,687000.0],["2024-11-25",182.4156,188.1761,181.8839,185.4682,1285100.0],["2024-11-26",184.9463,188.1663,182.7898,187.9398,932100.0],["2024-11-27",188.314,189.5252,186.1083,187.3982,501300.0],["2024-11-29",188.5404,189.4759,185.9704,186.2166,457500.0],["2024-12-02",186.6301,186.768,184.3752,186.3446,470100.0],["2024-12-03",185.1137,185.1235,181.5589,182.1793,475300.0],["2024-12-04",181.2931,183.3511,180.4265,182.2975,519100.0],["2024-12-05",182.6224,182.6717,177.6202,179.0677,627100.0],["2024-12-06",180.1114,180.4069,176.3893,178.2208,750800.0],["2024-12-09",178.5359,182.455,178.3094,179.5895,663800.0],["2024-12-10",179.6782,181.4506,177.2459,179.4911,745300.0],["2024-12-11",180.397,181.2931,178.7919,179.2252,665900.0],["2024-12-12",179.5009,180.9977,177.8466,178.3784,656000.0],["2024-12-13",177.9352,178.8116,176.5074,177.0392,538000.0],["2024-12-16",176.9702,177.5217,174.8334,175.3652,645000.0],["2024-12-17",174.3805,176.537,174.3509,174.5971,692900.0],["2024-12-18",174.4888,176.3499,167.3399,167.6845,969000.0],["2024-12-19",167.6156,170.2054,165.144,165.528,1144700.0],["2024-12-20",165.9317,168.7578,162.9678,167.6254,2140300.0],["2024-12-23",167.0445,168.2655,165.9613,167.9307,513300.0],["2024-12-24",167.4777,169.0532,167.0838,168.9449,180900.0],["2024-12-26",168.0981,169.8312,167.6747,169.3782,268000.0],["2024-12-27",168.7382,170.4515,167.458,169.3782,298300.0],["2024-12-30",168.1178,168.3147,166.1582,167.7239,388100.0],["2024-12-31",168.6791,169.516,167.6845,168.0488,340700.0],["2025-01-02",169.516,170.3826,166.7589,168.5806,538100.0],["2025-01-03",170.8553,174.0555,168.876,173.1299,610000.0],["2025-01-06",173.7404,176.409,173.5041,173.701,619900.0],["2025-01-07",173.9472,175.1485,172.4111,173.7798,595700.0],["2025-01-08",172.6868,175.4538,171.4166,175.1092,618300.0],["2025-01-10",172.2634,173.3564,170.8356,171.6233,671200.0],["2025-01-13",171.0719,177.4232,170.6682,176.4877,750000.0],["2025-01-14",177.8072,180.5349,176.8619,178.8412,1054300.0],["2025-01-15",181.4211,184.6214,181.4211,183.6957,1025600.0],["2025-01-16",183.0064,184.641,181.5195,183.3511,1734400.0],["2025-01-17",172.3224,175.6704,168.7874,169.8114,3299500.0],["2025-01-21",169.8115,173.2776,169.6933,171.7612,1529800.0],["2025-01-22",170.8159,173.5041,170.3728,172.2338,850900.0],["2025-01-23",173.189,174.2919,166.8377,167.6747,1656100.0],["2025-01-24",167.1429,168.4427,166.4536,167.3596,1112200.0],["2025-01-27",168.039,171.6135,167.7337,171.4165,994000.0],["2025-01-28",170.9045,173.6617,169.7032,170.0183,755000.0],["2025-01-29",169.5948,171.6135,168.4723,169.2994,619500.0],["2025-01-30",169.1615,171.4264,168.3541,170.7075,695400.0],["2025-01-31",170.2546,172.3815,168.236,168.6003,1401300.0],["2025-02-03",166.1681,168.2852,163.5094,164.7402,1036200.0],["2025-02-04",164.4744,167.7534,164.4744,166.3847,664000.0],["2025-02-05",167.0248,168.1867,165.9219,167.8716,1026500.0],["2025-02-06",169.5259,171.3082,166.2665,166.4438,493700.0],["2025-02-07",166.5327,166.8585,163.7189,164.0349,576800.0],["2025-02-10",165.2295,166.2167,163.2648,164.9728,724100.0],["2025-02-11",163.6202,165.5552,163.2253,165.3677,653400.0],["2025-02-12",162.238,164.489,161.9616,162.5342,555400.0],["2025-02-13",163.1957,164.1533,161.3692,163.3537,622500.0],["2025-02-14",163.3043,168.675,163.3043,167.8161,860400.0],["2025-02-18",168.7046,172.2292,166.9374,172.0416,1058900.0],["2025-02-19",169.919,170.225,164.8839,167.0954,1131700.0],["2025-02-20",166.8486,168.29,164.8346,166.3944,705800.0],["2025-02-21",166.9177,166.9177,159.0886,165.575,1116000.0],["2025-02-24",165.733,165.9107,160.3721,160.6189,925900.0],["2025-02-25",160.7275,161.3001,157.2326,158.6444,943900.0],["2025-02-26",157.5287,159.9574,156.6599,158.2791,970600.0],["2025-02-27",158.2001,159.3453,156.4526,156.8772,762100.0],["2025-02-28",157.203,160.0364,156.9068,159.138,657500.0],["2025-03-03",159.9476,160.925,155.5147,155.8109,835500.0],["2025-03-04",159.9969,159.9969,153.6883,155.6135,1025900.0],["2025-03-05",154.7841,158.1705,154.5571,158.0026,1084300.0],["2025-03-06",157.3609,160.609,156.7686,160.1944,743500.0],["2025-03-07",159.3355,162.2578,157.6176,161.3692,980200.0],["2025-03-10",160.9546,162.4453,156.966,158.1705,845400.0],["2025-03-11",158.6147,158.6345,151.9408,152.2172,898700.0],["2025-03-12",152.5924,153.2736,149.6701,152.4838,795500.0],["2025-03-13",152.0593,152.4542,147.3895,147.5277,1124500.0],["2025-03-14",149.6109,149.6109,145.1287,147.1032,1660700.0],["2025-03-17",146.2048,148.979,145.6914,147.5573,1426200.0],["2025-03-18",147.9325,147.9325,143.9834,145.257,1466600.0],["2025-03-19",145.8691,146.0468,143.0554,145.178,1295300.0],["2025-03-20",145.5038,146.8958,144.2203,145.6223,1081900.0],["2025-03-21",144.5758,147.0736,142.5025,146.6589,1121700.0],["2025-03-24",148.278,150.2723,146.6392,150.0847,974600.0],["2025-03-25",150.6179,150.8548,147.0637,148.0411,972100.0],["2025-03-26",145.7111,150.4007,145.6914,149.4628,2268800.0],["2025-03-27",149.6108,149.9564,147.7745,148.8803,1043200.0],["2025-03-28",149.0876,149.0876,143.9044,144.2599,794900.0],["2025-03-31",143.1541,147.4586,142.9369,146.0666,912300.0],["2025-04-01",145.0398,148.0806,143.1541,147.814,774800.0],["2025-04-02",146.1258,151.0226,145.6124,150.8351,847800.0],["2025-04-03",144.4079,144.4079,133.696,134.4957,1704500.0],["2025-04-04",132.4718,135.0585,125.7288,132.9457,2230400.0],["2025-04-07",131.4945,138.8003,126.4594,130.3887,1788800.0],["2025-04-08",134.8512,135.2165,125.9065,127.812,1044900.0],["2025-04-09",126.5877,141.5448,125.4326,139.8467,3089500.0],["2025-04-10",138.6916,139.0076,129.8457,132.6298,1405100.0],["2025-04-11",132.2151,132.6101,127.1899,131.1884,1976800.0],["2025-04-14",133.0642,136.648,130.9416,136.0655,1620400.0],["2025-04-15",136.1248,137.2404,131.9289,133.39,1446200.0],["2025-04-16",126.3705,129.6779,121.2269,123.1422,2965300.0],["2025-04-17",124.4651,128.4931,124.1393,127.5849,1950100.0],["2025-04-21",125.6794,125.6992,121.5921,125.5017,1683100.0],["2025-04-22",126.6568,127.881,125.0081,126.8839,1498500.0],["2025-04-23",130.9317,134.713,127.9995,128.7005,1856200.0],["2025-04-24",127.5651,131.7018,126.7161,131.2871,1200100.0],["2025-04-25",129.1546,129.5594,126.726,128.0785,1960400.0],["2025-04-28",128.4734,130.3887,127.9995,129.283,1115500.0],["2025-04-29",128.661,129.9148,127.1209,128.74,1118800.0],["2025-04-30",126.5581,129.1645,124.4453,128.9177,1553800.0],["2025-05-01",128.9078,130.0037,127.0024,128.1476,1770400.0],["2025-05-02",130.2801,133.1926,129.4113,131.8696,1401900.0],["2025-05-05",130.3492,133.0938,130.3492,131.9091,1595700.0],["2025-05-06",130.3591,131.3167,129.0065,129.204,863100.0],["2025-05-07",129.8457,131.9881,129.8457,131.2575,1041100.0],["2025-05-08",133.084,136.5888,131.8301,135.7298,1773400.0],["2025-05-09",135.7298,137.3046,133.6202,134.2343,1222600.0],["2025-05-12",144.3764,151.557,143.2671,147.2982,2835200.0],["2025-05-13",147.9419,148.9423,145.8818,145.9116,1365600.0],["2025-05-14",145.7135,148.5659,144.2278,146.4761,1153800.0],["2025-05-15",145.7234,146.8624,144.931,146.4464,730700.0],["2025-05-16",146.1294,147.2883,145.3767,146.6346,849200.0],["2025-05-19",144.5051,145.1192,143.5543,144.8419,791500.0],["2025-05-20",144.0297,145.7531,142.9006,143.6335,957100.0],["2025-05-21",141.8409,142.1281,137.7503,138.0376,1519900.0],["2025-05-22",138.0078,138.404,135.9081,137.7008,1727400.0],["2025-05-23",135.1653,136.8688,135.1257,136.1062,793100.0],["2025-05-27",138.3248,139.4836,136.6608,138.6615,830900.0],["2025-05-28",138.9686,139.6223,137.1957,137.3145,578400.0],["2025-05-29",138.2852,139.0874,136.3142,138.6615,1421400.0],["2025-05-30",138.4535,139.1964,136.4231,137.5225,1193900.0],["2025-06-02",135.7695,135.9774,133.9074,135.3436,1084500.0],["2025-06-03",135.3436,139.8303,134.7097,139.2855,869900.0],["2025-06-04",139.1667,139.5529,137.2353,138.7705,790300.0],["2025-06-05",138.0079,139.1766,137.0669,137.79,684600.0],["2025-06-06",139.3548,140.6424,138.0078,138.8695,421800.0],["2025-06-09",140.3552,141.3258,138.6021,140.2859,786600.0],["2025-06-10",141.5041,145.3965,140.0382,143.792,1111800.0],["2025-06-11",144.2872,144.6141,139.4044,139.5529,740000.0],["2025-06-12",138.5625,139.86,136.8688,139.5727,601100.0],["2025-06-13",137.8197,139.7114,137.7404,138.513,833500.0],["2025-06-16",140.0184,141.8508,138.8497,141.1277,944300.0],["2025-06-17",139.8897,141.3754,137.2749,137.7602,957000.0],["2025-06-18",137.7206,139.2558,136.7698,137.681,1295200.0],["2025-06-20",138.7804,139.5628,137.582,138.2951,1876500.0],["2025-06-23",138.3941,141.4447,137.582,141.3258,1081200.0],["2025-06-24",142.2964,143.3562,141.6031,142.0587,1025900.0],["2025-06-25",141.9102,142.138,140.4146,141.3753,496100.0],["2025-06-26",141.6725,142.7323,140.9396,141.9102,516800.0],["2025-06-27",142.5242,144.4655,142.4648,143.9505,900800.0],["2025-06-30",143.9505,144.4754,142.0191,142.2271,1060700.0],["2025-07-01",142.4054,152.7456,142.0092,149.6356,1414300.0],["2025-07-02",149.7049,152.1513,149.0513,151.5571,919000.0],["2025-07-03",151.7353,152.5277,150.2893,151.4184,478000.0],["2025-07-07",150.012,152.0127,147.1397,148.1301,781000.0],["2025-07-08",148.4669,152.8149,148.4669,151.5868,888900.0],["2025-07-09",152.2108,153.1616,150.7449,151.2104,913900.0],["2025-07-10",151.3491,156.3409,150.5369,153.1814,891100.0],["2025-07-11",152.3791,153.0625,150.5567,152.1018,884700.0],["2025-07-14",150.735,151.8641,148.8829,150.7449,885100.0],["2025-07-15",151.3887,151.8245,147.0803,147.4368,1781500.0],["2025-07-16",156.331,156.3508,147.8528,149.9922,2429900.0],["2025-07-17",150.1803,152.1909,149.4969,151.2302,1280800.0],["2025-07-18",153.1616,153.2408,145.7531,147.4665,1636600.0],["2025-07-21",147.526,149.5069,145.5352,146.1889,1133000.0],["2025-07-22",147.0506,151.1906,146.7534,150.4775,987200.0],["2025-07-23",151.5769,151.874,148.2292,148.4075,1362100.0],["2025-07-24",148.2391,149.3583,145.9611,148.2985,1188600.0],["2025-07-25",149.4573,150.735,146.2582,147.8825,980500.0],["2025-07-28",147.734,149.5168,145.8224,146.9713,1100800.0],["2025-07-29",146.7831,148.1698,145.0796,145.3767,1206600.0],["2025-07-30",145.4758,145.7333,141.1872,142.4945,1148000.0],["2025-07-31",141.3951,144.2377,141.3555,142.6728,1128600.0],["2025-08-01",141.1376,141.3357,137.3541,138.2257,1173900.0],["2025-08-04",138.513,141.0089,137.7603,140.7019,905000.0],["2025-08-05",141.4645,142.2271,139.751,141.8705,689800.0],["2025-08-06",142.2866,143.0888,141.0782,142.138,823900.0],["2025-08-07",142.9798,143.1482,138.4833,138.9884,927100.0],["2025-08-08",139.6342,140.588,138.2134,138.5413,990300.0],["2025-08-11",138.4121,139.664,135.5407,136.892,1022400.0],["2025-08-12",138.4022,142.0783,137.7464,141.9094,1139300.0],["2025-08-13",142.2473,145.1286,141.2736,144.91,1002000.0],["2025-08-14",143.0421,143.8071,141.2537,143.519,745000.0],["2025-08-15",144.4231,144.5423,142.2969,142.5254,544600.0],["2025-08-18",142.6248,143.4594,141.214,141.6014,507300.0],["2025-08-19",144.0257,148.8445,141.7604,146.2811,1082200.0],["2025-08-20",145.7644,145.9433,141.5021,141.6114,991000.0],["2025-08-21",140.4092,142.6149,139.8329,142.4758,1216800.0],["2025-08-22",142.6347,151.0203,142.2472,149.1723,1224700.0],["2025-08-25",148.0695,148.139,141.7703,141.8299,2156000.0],["2025-08-26",141.0649,143.519,139.8826,143.3898,1399300.0],["2025-08-27",143.1116,145.6949,142.6745,144.8503,1211700.0],["2025-08-28",145.1186,146.0824,141.9989,143.052,1213400.0],["2025-08-29",142.8434,144.4728,142.4261,144.0555,785400.0],["2025-09-02",142.0386,143.3898,141.7107,143.3203,864000.0],["2025-09-03",142.6347,144.4529,142.3466,144.443,770900.0],["2025-09-04",144.3933,144.5622,140.3893,144.3436,930400.0],["2025-09-05",141.9492,147.0163,141.83,142.8036,891800.0],["2025-09-08",142.6148,142.8036,139.5746,142.0684,1445600.0],["2025-09-09",141.9392,141.9392,139.4454,140.0912,694400.0],["2025-09-10",139.4355,140.3496,134.8155,136.0574,1345600.0],["2025-09-11",135.7295,140.9854,134.8552,140.5383,1084200.0],["2025-09-12",140.4489,140.4489,136.8721,137.041,652700.0],["2025-09-15",137.5477,137.5477,134.9049,135.4712,1017000.0],["2025-09-16",136.0574,137.0907,135.3321,136.9118,964000.0],["2025-09-17",137.0907,140.121,133.3847,133.653,1799600.0],["2025-09-18",135.0638,135.3718,133.0072,134.1895,1140000.0],["2025-09-19",134.1398,134.6167,131.03,131.6659,2214400.0],["2025-09-22",131.6659,131.6659,129.5595,129.8079,1644800.0],["2025-09-23",130.6127,131.9143,129.947,131.1293,1066600.0],["2025-09-24",130.3643,132.5303,130.0762,132.0136,1247700.0],["2025-09-25",132.0136,133.4742,130.2849,131.5467,1047200.0],["2025-09-26",131.7553,133.9511,129.2813,133.5934,2027700.0],["2025-09-29",135.1334,135.1334,132.1527,133.9312,1106600.0],["2025-09-30",133.1562,133.6629,130.8611,133.3052,1085300.0],["2025-10-01",132.2422,133.4543,131.0101,131.8248,840700.0],["2025-10-02",131.5665,134.6167,131.2983,133.3351,1277800.0],["2025-10-03",133.6629,138.899,133.6629,137.0609,1212100.0],["2025-10-06",136.5442,141.1941,135.6003,140.7569,1150500.0],["2025-10-07",140.28,141.4027,137.3391,139.0977,1523200.0],["2025-10-08",139.1473,145.9234,137.9551,145.6055,1448200.0],["2025-10-09",146.5692,147.682,141.5816,141.7008,1791100.0],["2025-10-10",142.8533,143.7078,135.5805,136.2064,1578600.0],["2025-10-13",136.9317,138.3426,136.3853,137.2298,1135100.0],["2025-10-14",136.2263,138.9486,135.6302,138.4717,946200.0],["2025-10-15",138.7201,140.2005,137.1006,137.9352,2240700.0],["2025-10-16",161.9395,168.6162,157.8461,168.4771,6506000.0],["2025-10-17",168.8348,168.8944,161.9097,163.7875,2979200.0],["2025-10-20",165.3573,166.8079,163.5789,164.4234,1603600.0],["2025-10-21",164.4432,168.2188,163.5491,167.8909,1182900.0],["2025-10-22",168.0201,169.2024,166.2714,167.4438,1711200.0],["2025-10-23",169.5501,171.3783,163.5093,165.6653,1782100.0],["2025-10-24",167.2153,168.1095,163.8372,164.0458,1163900.0],["2025-10-27",166.2515,167.6524,164.3638,166.6887,1147600.0],["2025-10-28",166.947,167.6524,164.791,165.4865,994600.0],["2025-10-29",165.2679,170.4145,165.2679,167.7915,1636700.0],["2025-10-30",167.1259,167.8909,165.1387,165.566,1093500.0],["2025-10-31",163.8372,168.0399,162.6549,167.7717,1160800.0],["2025-11-03",167.7717,169.3912,165.2778,168.6559,1153500.0],["2025-11-04",168.6659,172.8487,167.9008,171.5273,2472300.0],["2025-11-05",170.0668,171.4776,167.2749,169.1527,1099300.0],["2025-11-06",168.2287,169.0533,165.3971,167.9406,1108900.0],["2025-11-07",167.572,171.2179,167.4027,170.3015,947400.0],["2025-11-10",170.4708,170.4708,165.9483,167.831,1134300.0],["2025-11-11",167.6019,168.8769,164.3644,167.3827,1214400.0],["2025-11-12",167.9207,169.8034,167.3329,168.608,831000.0],["2025-11-13",167.6716,169.385,164.8426,165.6694,733400.0],["2025-11-14",164.8226,165.9583,161.6449,162.1828,1722200.0],["2025-11-17",162.133,162.6809,158.3975,159.6825,1414400.0],["2025-11-18",159.0649,162.2327,157.2121,161.4059,1364700.0],["2025-11-19",160.848,162.6311,159.1546,159.304,918300.0],["2025-11-20",160.8779,161.7545,157.5408,158.3078,1269900.0],["2025-11-21",158.9952,167.821,158.7262,165.7889,1780400.0],["2025-11-24",165.0318,166.8847,164.6234,166.008,1297800.0],["2025-11-25",167.1337,171.9351,167.1237,171.3673,1103900.0],["2025-11-26",170.939,174.9037,170.5505,172.732,852100.0],["2025-11-28",173.3397,174.5052,172.3336,173.2899,339700.0],["2025-12-01",172.8316,180.0139,172.1244,179.0376,1739800.0],["2025-12-02",179.0377,185.8413,177.663,185.0145,2614800.0],["2025-12-03",185.1142,190.065,184.8651,187.1961,1936400.0],["2025-12-04",187.0068,190.2144,185.6919,186.8176,1596100.0],["2025-12-05",186.5187,188.3915,185.4329,187.6842,813300.0],["2025-12-08",189.4773,191.1409,188.4313,189.1585,1398500.0],["2025-12-09",189.1187,190.1347,187.9034,189.039,1128100.0],["2025-12-10",188.77,198.6917,188.77,197.3668,1614900.0],["2025-12-11",199.4388,203.6425,198.4127,198.7813,1802900.0],["2025-12-12",199.6181,200.9629,195.7829,197.9147,1211600.0],["2025-12-15",198.0541,199.2296,195.2649,196.8388,1143500.0],["2025-12-16",198.4028,198.7813,194.9561,196.0021,947800.0],["2025-12-17",195.0757,196.5201,193.0336,193.3523,954200.0],["2025-12-18",195.0956,197.6058,192.4558,195.6634,1198500.0],["2025-12-19",194.737,198.0043,193.2726,196.9185,2096600.0],["2025-12-22",197.9445,199.6778,196.53,198.8112,691900.0],["2025-12-23",198.5124,199.5185,195.2052,196.271,856800.0],["2025-12-24",196.799,198.1737,195.7231,197.5262,280600.0],["2025-12-26",196.4802,197.7254,196.1614,197.5162,349700.0],["2025-12-29",197.6457,198.1836,196.5898,196.789,473900.0],["2025-12-30",196.4902,197.0082,195.1952,195.4542,686400.0],["2025-12-31",195.4542,196.1017,193.3523,193.5914,623800.0],["2026-01-02",193.691,196.4902,192.7944,196.022,714600.0],["2026-01-05",196.53,202.5766,195.8128,201.2418,957100.0],["2026-01-06",201.6602,205.8938,200.7935,204.7482,1008500.0],["2026-01-07",204.7482,207.0294,202.7559,203.0349,988800.0],["2026-01-08",201.4809,206.372,201.4809,204.6287,728000.0],["2026-01-09",205.6448,207.1988,202.9851,206.0532,925100.0],["2026-01-12",205.1467,206.6608,202.9153,205.5352,1071300.0],["2026-01-13",205.7643,207.3283,203.8716,204.3797,806600.0],["2026-01-14",203.2042,205.6547,202.2977,205.0172,876100.0],["2026-01-15",205.8938,207.9857,204.5291,205.7245,1298400.0],["2026-01-16",199.0403,208.7229,197.2472,203.5927,2760700.0],["2026-01-20",201.7199,203.5728,198.6618,202.7161,1113800.0],["2026-01-21",204.3996,210.4462,203.5329,208.8922,1034100.0],["2026-01-22",208.5436,211.1834,207.5175,209.9182,856000.0],["2026-01-23",209.8784,210.8945,205.4157,205.9536,980300.0],["2026-01-26",205.316,206.7804,202.8655,204.3199,769500.0],["2026-01-27",204.3797,205.7543,201.71,202.0985,989000.0],["2026-01-28",202.1981,206.4018,201.8992,204.2701,987500.0],["2026-01-29",205.0869,206.5114,202.7958,204.4195,841600.0],["2026-01-30",202.3874,202.9253,199.0104,201.9391,1721700.0],["2026-02-02",202.0786,211.0638,201.0625,210.8945,1244600.0],["2026-02-03",211.2232,219.8399,210.4362,219.7602,1991200.0],["2026-02-04",219.6307,228.5562,219.6307,227.3409,1982600.0],["2026-02-05",224.6313,227.7194,222.8482,224.3823,1154100.0],["2026-02-06",223.3442,227.796,222.955,227.4865,1065200.0],["2026-02-09",227.2769,227.3168,222.4659,225.8496,945200.0],["2026-02-10",224.7217,230.481,224.7217,228.6244,1140300.0],["2026-02-11",230.1316,234.3837,228.9937,229.952,1225800.0],["2026-02-12",231.4392,233.9645,208.4719,218.3136,3273400.0],["2026-02-13",218.9324,224.2625,217.4951,221.3479,866300.0],["2026-02-17",221.6574,223.8732,219.8108,223.0947,787300.0],["2026-02-18",222.376,225.0311,220.769,223.0348,493300.0],["2026-02-19",223.0348,226.3287,221.8171,225.3006,756800.0],["2026-02-20",224.572,231.0998,223.9431,229.7324,838000.0],["2026-02-23",228.4048,229.1734,220.4197,221.6574,640800.0],["2026-02-24",222.7054,226.1291,220.4397,222.4858,675800.0],["2026-02-25",223.3043,223.3043,217.2855,218.8426,559900.0],["2026-02-26",219.9106,229.8921,215.6785,227.796,886200.0],["2026-02-27",226.0193,233.5453,223.5838,232.9763,1481100.0],["2026-03-02",231.8185,234.0144,227.5664,231.6388,615800.0],["2026-03-03",225.8196,231.2296,222.8951,230.441,582800.0],["2026-03-04",232.5771,235.5615,230.9601,234.4835,622700.0],["2026-03-05",232.2177,233.8647,225.2307,225.9394,731700.0],["2026-03-06",220.1801,220.1801,211.0771,212.9935,1605900.0],["2026-03-09",211.2468,217.4352,206.0464,217.056,1125200.0],["2026-03-10",216.5968,220.2799,213.0334,215.4489,706700.0],["2026-03-11",215.449,216.1377,207.1544,209.9691,804600.0],["2026-03-12",206.815,207.3839,200.1873,200.7563,995200.0],["2026-03-13",202.6228,203.3814,199.6084,199.8779,1198600.0],["2026-03-16",202.523,204.6191,201.2653,202.3533,894400.0],["2026-03-17",203.6808,205.3178,193.5796,199.7482,1401500.0],["2026-03-18",199.7482,200.5167,194.1087,197.2728,1812400.0],["2026-03-19",194.8373,200.9459,194.8373,199.828,949000.0],["2026-03-20",199.828,201.1256,195.6059,199.5585,1702100.0],["2026-03-23",204.8986,208.2723,202.2435,202.4032,911100.0],["2026-03-24",200.2373,208.7614,200.1175,204.7588,535600.0],["2026-03-25",206.5954,209.53,204.4494,208.7115,894400.0],["2026-03-26",207.0047,210.3784,205.3378,205.7969,598300.0],["2026-03-27",203.9004,205.8668,202.3234,205.208,628400.0],["2026-03-30",206.8849,207.4139,203.7707,204.3895,671400.0],["2026-03-31",205.1281,211.9155,205.1281,211.5063,949500.0],["2026-04-01",211.8556,216.0478,211.0072,213.0434,782900.0],["2026-04-02",211.0172,216.1976,208.4819,214.5107,682200.0],["2026-04-06",211.7558,217.0759,211.7558,216.9661,540600.0],["2026-04-07",217.6349,220.4596,215.938,217.3055,695300.0],["2026-04-08",220.7191,228.6743,220.7191,224.2126,907300.0],["2026-04-09",224.003,226.1291,221.3579,224.8015,813100.0],["2026-04-10",224.8315,227.6762,222.7054,226.6181,844400.0],["2026-04-13",226.0791,227.4067,221.7572,227.1871,758300.0],["2026-04-14",226.8976,229.7623,225.061,229.1834,723700.0],["2026-04-15",228.9139,228.9139,223.1047,223.7535,1579700.0],["2026-04-16",232.7667,244.6246,231.5689,237.8772,2564700.0],["2026-04-17",238.5559,247.4893,238.0469,244.6246,1281100.0],["2026-04-20",243.8361,252.7295,241.3807,251.1325,901400.0],["2026-04-21",252.5698,255.704,249.1562,250.6235,897400.0],["2026-04-22",252.8393,253.3883,245.7326,246.571,1013500.0],["2026-04-23",248.0582,254.9554,248.0582,253.2386,832800.0],["2026-04-24",253.2386,253.2386,246.9104,248.1281,614800.0],["2026-04-27",248.2678,251.0527,245.483,249.6952,679700.0],["2026-04-28",250.7333,251.1325,247.1998,250.8231,834800.0],["2026-04-29",250.4438,252.5299,242.6283,245.8523,834300.0],["2026-04-30",247.4693,252.0009,242.788,251.0626,897800.0],["2026-05-01",251.7114,253.1188,247.7887,248.2678,597800.0],["2026-05-04",243.9259,243.9259,237.2683,237.8971,1189900.0],["2026-05-05",239.8136,243.9359,239.6639,242.5884,632400.0],["2026-05-06",246.1718,249.7751,245.0538,245.5928,807600.0],["2026-05-07",246.2017,247.3296,240.6121,241.74,893500.0],["2026-05-08",242.19,246.25,240.0,245.4,612400.0],["2026-05-11",245.14,245.47,240.0,240.75,694500.0],["2026-05-12",241.66,243.25,231.48,236.79,1290200.0],["2026-05-13",236.98,239.78,236.19,237.8,915400.0],["2026-05-14",239.48,257.16,235.19,254.66,2214300.0],["2026-05-15",252.0,263.24,250.5,262.21,1916100.0],["2026-05-18",260.87,264.22,259.62,261.46,930900.0],["2026-05-19",258.92,261.37,253.86,256.53,883500.0],["2026-05-20",256.7,264.98,256.18,262.88,932300.0],["2026-05-21",257.57,261.13,253.97,259.23,750200.0],["2026-05-22",259.48,260.24,255.62,258.77,839400.0],["2026-05-26",261.08,267.99,260.0,267.63,588300.0],["2026-05-27",269.0,273.0,266.96,270.87,608800.0],["2026-05-28",269.41,274.04,266.43,272.52,522200.0],["2026-05-29",270.4,277.85,270.28,276.43,1624000.0],["2026-06-01",273.12,279.92,269.04,279.46,898700.0],["2026-06-02",279.46,279.6,273.23,275.59,970800.0],["2026-06-03",277.95,281.62,276.01,280.05,809500.0],["2026-06-04",282.87,284.04,279.82,283.31,546300.0],["2026-06-05",285.37,289.95,279.13,284.95,1146900.0],["2026-06-08",286.11,289.26,284.29,288.17,1360000.0],["2026-06-09",288.95,293.54,278.61,287.19,974600.0],["2026-06-10",276.85,286.48,270.89,280.75,1198000.0],["2026-06-11",282.98,291.41,277.51,289.14,683900.0],["2026-06-12",292.15,292.44,287.02,289.36,551000.0],["2026-06-15",290.46,293.53,281.61,283.16,868100.0],["2026-06-16",282.19,284.16,276.64,279.82,1141600.0],["2026-06-17",279.09,279.17,265.37,267.24,1730300.0],["2026-06-18",267.27,275.2,265.37,271.22,1943500.0],["2026-06-22",272.86,277.1,266.9,273.48,1114100.0],["2026-06-23",272.88,274.66,268.98,269.24,669900.0],["2026-06-24",270.56,272.26,267.12,269.06,779000.0],["2026-06-25",272.25,278.37,270.23,274.68,784600.0],["2026-06-26",275.05,281.41,273.91,280.3,1357500.0],["2026-06-29",280.03,288.35,279.04,287.89,876600.0],["2026-06-30",287.63,291.39,283.93,289.43,1037900.0],["2026-07-01",289.43,294.98,285.92,290.07,1197900.0],["2026-07-02",292.05,294.43,282.93,285.83,778600.0],["2026-07-06",281.21,286.66,276.48,277.74,644020.193904],["2026-07-07",277.71,280.41,273.2075,275,855129.107998],["2026-07-08",275.65,276.99,269.39,276.45,814721.602397],["2026-07-09",278.51,286.07,278.5,282.61,1060805.788969],["2026-07-10",287.7,288.026,277.095,279.96,870760.583291],["2026-07-13",282.89,286.265,279.25,283,975303.481087],["2026-07-14",286.64,286.64,278.86,280.87,819251.168964],["2026-07-15",280,281.235,272.3,276.28,1495244.908532],["2026-07-16",296,299.76,286.75,298.41,2469239.105053],["2026-07-17",296.39,298.1,289.18,291.41,1550089.889222],["2026-07-20",291.14,293.065,286.94,290.61,1130088.376516],["2026-07-21",292.89,294.705,287.445,293.26,1047575.169176],["2026-07-22",291.15,294.14,290.55,292.24,1036515.831498],["2026-07-23",293.24,293.995,286.38,289.37,1048395.873579],["2026-07-24",289.37,293.03,286.53,288.3,593410.213379],["2026-07-27",287.7,289.245,276.42,280.96,1238477.869634],["2026-07-28",281.13,281.98,276.37,277.62,1176008.553385],["2026-07-29",276.59,277.87,268.47,276.14,1346103.687958],["2026-07-30",279.65,279.65,264.49,269.21,1115360.061436],["2026-07-31",270.83,274.72,269.245,271.75,886692.758245],["2026-08-03",271.95,273.375,265.68,266.91,847721.580677],["2026-08-04",269.56,275.07,266.9701,274.48,836997.996395],["2026-08-05",274.67,275.78,272.27,272.66,637250.874208],["2026-08-06",272.56,275.09,267.03,267.25,492791.617814],["2026-08-07",266.34,270.74,265.3,268.52,599288.024891],["2026-08-10",266.58,272.15,265.35,266.22,131837.425638],["2026-08-11",264,268.03,261.2757,265.38,961822.009822],["2026-08-12",265.98,279.36,265.4317,275.96,1096267.736706],["2026-08-13",277.82,283.82,277.25,282.32,1132860.169461],["2026-08-14",279.87,285.71,278.82,279.71,719325.570615]]}