{"t":"LPX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",3.1155,3.3904,3.1155,3.1155,208200.0],["1980-03-18",3.1155,3.1705,3.0789,3.1705,173100.0],["1980-03-19",3.1705,3.2072,3.1155,3.1155,71400.0],["1980-03-20",3.1155,3.1705,3.0239,3.0789,67200.0],["1980-03-21",3.0605,3.0605,2.9506,3.0605,101400.0],["1980-03-24",3.0056,3.0056,2.9506,2.9506,99600.0],["1980-03-25",2.9506,2.9872,2.8956,2.9506,150600.0],["1980-03-26",2.9506,3.0789,2.9506,2.9506,77400.0],["1980-03-27",2.9139,2.9139,2.7307,2.8773,154200.0],["1980-03-28",2.8773,3.0239,2.8589,3.0056,81300.0],["1980-03-31",3.0056,3.1338,2.9872,3.0972,114900.0],["1980-04-01",3.0972,3.1705,3.0972,3.1155,142200.0],["1980-04-02",3.1155,3.1705,3.1155,3.1155,32700.0],["1980-04-03",3.1155,3.1522,3.1155,3.1155,37500.0],["1980-04-07",3.1155,3.1155,3.0605,3.0605,78300.0],["1980-04-08",3.0605,3.0605,2.9506,3.0605,95700.0],["1980-04-09",3.0605,3.0605,3.0239,3.0239,57300.0],["1980-04-10",3.0239,3.0422,2.9689,3.0056,59100.0],["1980-04-11",3.0056,3.0239,2.9872,3.0239,58200.0],["1980-04-14",3.0239,3.0239,2.9872,3.0056,57900.0],["1980-04-15",2.9872,2.9872,2.8589,2.8956,96300.0],["1980-04-16",2.8956,2.9506,2.8223,2.8223,95700.0],["1980-04-17",2.8223,2.8406,2.7307,2.749,77700.0],["1980-04-18",2.749,2.7856,2.7307,2.749,50700.0],["1980-04-21",2.749,2.7856,2.7123,2.749,125400.0],["1980-04-22",2.7856,2.9872,2.7856,2.9689,136800.0],["1980-04-23",2.9689,3.0605,2.9506,3.0056,90900.0],["1980-04-24",3.0239,3.1888,3.0239,3.1522,92400.0],["1980-04-25",3.1522,3.1705,3.0605,3.1705,111000.0],["1980-04-28",3.1705,3.1888,3.1338,3.1338,38700.0],["1980-04-29",3.1338,3.2255,3.1338,3.1705,50100.0],["1980-04-30",3.1705,3.2438,3.1705,3.2438,39000.0],["1980-05-01",3.2438,3.2805,3.2255,3.2621,57300.0],["1980-05-02",3.2621,3.2988,3.2255,3.2438,26400.0],["1980-05-05",3.2438,3.2805,3.2255,3.2621,31200.0],["1980-05-06",3.2621,3.3538,3.2438,3.2621,37800.0],["1980-05-07",3.2621,3.3721,3.2621,3.3538,246000.0],["1980-05-08",3.3538,3.4637,3.3171,3.3354,132300.0],["1980-05-09",3.3354,3.3538,3.2988,3.2988,41400.0],["1980-05-12",3.2255,3.2255,3.1522,3.1888,60000.0],["1980-05-13",3.1888,3.2072,3.1155,3.1522,45000.0],["1980-05-14",3.1522,3.3721,3.1338,3.3721,127800.0],["1980-05-15",3.3721,3.4271,3.3721,3.4087,106200.0],["1980-05-16",3.3721,3.3721,3.2988,3.3171,45900.0],["1980-05-19",3.3171,3.3171,3.2621,3.3171,145800.0],["1980-05-20",3.3171,3.3354,3.2988,3.2988,63600.0],["1980-05-21",3.2988,3.3354,3.2255,3.2255,44400.0],["1980-05-22",3.2255,3.2988,3.1705,3.2805,75000.0],["1980-05-23",3.3171,3.4087,3.3171,3.4087,83700.0],["1980-05-27",3.4637,3.5554,3.4637,3.537,182700.0],["1980-05-28",3.5187,3.5187,3.4454,3.5187,96000.0],["1980-05-29",3.5187,3.5187,3.4454,3.4454,68400.0],["1980-05-30",3.4454,3.4821,3.3721,3.4454,71400.0],["1980-06-02",3.4454,3.5004,3.4087,3.5004,70800.0],["1980-06-03",3.5004,3.5004,3.4087,3.4637,45300.0],["1980-06-04",3.4637,3.4821,3.4087,3.4637,52800.0],["1980-06-05",3.4637,3.5187,3.4637,3.4637,113100.0],["1980-06-06",3.4637,3.5187,3.4454,3.4821,30000.0],["1980-06-09",3.482,3.5737,3.4271,3.4271,65700.0],["1980-06-10",3.4271,3.5004,3.4087,3.4637,50100.0],["1980-06-11",3.5004,3.592,3.5004,3.5554,120900.0],["1980-06-12",3.5554,3.647,3.537,3.5737,158700.0],["1980-06-13",3.5737,3.592,3.537,3.5737,56700.0],["1980-06-16",3.5737,3.5737,3.4821,3.537,92700.0],["1980-06-17",3.5554,3.6287,3.5554,3.6103,253500.0],["1980-06-18",3.6103,3.6287,3.537,3.6287,147000.0],["1980-06-19",3.6287,3.702,3.5737,3.592,353700.0],["1980-06-20",3.592,3.592,3.537,3.5554,74100.0],["1980-06-23",3.592,3.6287,3.592,3.592,193500.0],["1980-06-24",3.592,3.702,3.592,3.6653,120000.0],["1980-06-25",3.6653,3.7753,3.6653,3.7203,92400.0],["1980-06-26",3.7203,3.7569,3.702,3.702,128400.0],["1980-06-27",3.702,3.7386,3.6836,3.6836,213600.0],["1980-06-30",3.6836,3.7386,3.647,3.6653,159300.0],["1980-07-01",3.647,3.647,3.6287,3.647,174600.0],["1980-07-02",3.647,3.702,3.647,3.702,55800.0],["1980-07-03",3.702,3.7203,3.6653,3.702,29700.0],["1980-07-07",3.702,3.7569,3.702,3.7203,45300.0],["1980-07-08",3.7203,3.7753,3.7203,3.7386,230400.0],["1980-07-09",3.7386,3.7569,3.7203,3.7569,39600.0],["1980-07-10",3.7569,3.7569,3.702,3.702,18900.0],["1980-07-11",3.7203,3.7569,3.7203,3.7386,25200.0],["1980-07-14",3.7386,3.8852,3.7386,3.8852,156000.0],["1980-07-15",3.8852,3.9402,3.8303,3.8669,120000.0],["1980-07-16",3.8669,3.9219,3.8303,3.8852,75300.0],["1980-07-17",3.9036,4.0318,3.9036,4.0318,205500.0],["1980-07-18",4.0318,4.1418,3.9952,4.0685,380700.0],["1980-07-21",4.0685,4.0868,3.9769,4.0135,105000.0],["1980-07-22",4.0135,4.0685,3.9952,4.0318,307200.0],["1980-07-23",4.0318,4.0502,3.9769,4.0135,147900.0],["1980-07-24",4.0135,4.0685,3.9952,4.0685,115200.0],["1980-07-25",4.0685,4.0685,4.0318,4.0685,51600.0],["1980-07-28",4.0685,4.1601,4.0502,4.1235,154800.0],["1980-07-29",4.1052,4.1052,3.9952,3.9952,129600.0],["1980-07-30",3.9952,4.0318,3.9769,4.0135,65400.0],["1980-07-31",3.9952,3.9952,3.8486,3.9952,248400.0],["1980-08-01",3.9952,3.9952,3.9036,3.9402,106200.0],["1980-08-04",3.9402,3.9585,3.9219,3.9402,62400.0],["1980-08-05",3.9585,4.0135,3.9585,3.9769,70800.0],["1980-08-06",3.9769,4.0868,3.9769,4.0868,111600.0],["1980-08-07",4.0868,4.1601,4.0318,4.0502,124200.0],["1980-08-08",4.0502,4.1052,3.9952,3.9952,66300.0],["1980-08-11",3.9952,4.1785,3.9769,4.1235,173100.0],["1980-08-12",4.1235,4.1785,4.0318,4.0502,350100.0],["1980-08-13",4.0502,4.1418,4.0502,4.0868,355800.0],["1980-08-14",4.0868,4.1418,4.0868,4.1418,83400.0],["1980-08-15",4.1418,4.1785,4.1052,4.1418,143100.0],["1980-08-18",4.1235,4.1235,4.0685,4.0868,139200.0],["1980-08-19",4.0868,4.1052,4.0685,4.1052,93600.0],["1980-08-20",4.1052,4.1418,4.0868,4.0868,39300.0],["1980-08-21",4.0868,4.1052,4.0868,4.0868,51600.0],["1980-08-22",4.0868,4.1418,4.0868,4.1235,46200.0],["1980-08-25",4.1052,4.1052,4.0868,4.0868,71100.0],["1980-08-26",4.0868,4.1052,4.0868,4.1052,59100.0],["1980-08-27",4.1052,4.1418,3.9036,3.9036,50700.0],["1980-08-28",3.9036,3.9585,3.8669,3.9036,27000.0],["1980-08-29",3.9036,3.9952,3.8669,3.9952,116100.0],["1980-09-02",3.9952,4.0135,3.9585,3.9769,215100.0],["1980-09-03",3.9769,4.0318,3.9585,3.9952,51600.0],["1980-09-04",3.9952,4.0685,3.9952,4.0135,41700.0],["1980-09-05",4.0135,4.0318,3.9952,4.0135,41100.0],["1980-09-08",4.0135,4.0135,3.9585,3.9585,29100.0],["1980-09-09",3.9585,3.9769,3.9036,3.9402,23100.0],["1980-09-10",3.9585,3.9952,3.9585,3.9585,54300.0],["1980-09-11",3.9585,3.9952,3.9585,3.9585,16200.0],["1980-09-12",3.9585,3.9585,3.9219,3.9585,65400.0],["1980-09-15",3.9585,3.9585,3.9036,3.9036,60000.0],["1980-09-16",3.9219,3.9585,3.9219,3.9219,33600.0],["1980-09-17",3.9219,3.9402,3.8486,3.9219,40200.0],["1980-09-18",3.9219,3.9585,3.9036,3.9036,45300.0],["1980-09-19",3.9036,3.9219,3.7569,3.7936,44700.0],["1980-09-22",3.7936,3.8303,3.702,3.8119,149100.0],["1980-09-23",3.8119,3.8852,3.7386,3.7753,72300.0],["1980-09-24",3.7753,3.8486,3.7203,3.7936,81000.0],["1980-09-25",3.7753,3.7753,3.6287,3.6836,100200.0],["1980-09-26",3.592,3.592,3.5187,3.5554,256200.0],["1980-09-29",3.5187,3.5187,3.3904,3.4821,510600.0],["1980-09-30",3.482,3.6287,3.482,3.6287,108000.0],["1980-10-01",3.592,3.592,3.537,3.5737,88200.0],["1980-10-02",3.5737,3.5737,3.4637,3.5554,59400.0],["1980-10-03",3.5554,3.592,3.5187,3.5737,152700.0],["1980-10-06",3.647,3.702,3.647,3.702,83700.0],["1980-10-07",3.702,3.7386,3.6653,3.6653,42900.0],["1980-10-08",3.6653,3.7203,3.6287,3.6836,39000.0],["1980-10-09",3.6836,3.7569,3.6836,3.7386,49500.0],["1980-10-10",3.7386,3.7936,3.7203,3.7386,98100.0],["1980-10-13",3.7386,3.7569,3.702,3.7203,20400.0],["1980-10-14",3.7386,3.8303,3.7386,3.7936,270000.0],["1980-10-15",3.8119,3.9036,3.8119,3.8486,74700.0],["1980-10-16",3.8486,3.9036,3.7203,3.7203,150600.0],["1980-10-17",3.7203,3.7569,3.702,3.702,50100.0],["1980-10-20",3.6653,3.6653,3.647,3.6653,206700.0],["1980-10-21",3.647,3.647,3.6103,3.6103,115800.0],["1980-10-22",3.6103,3.647,3.592,3.6103,377100.0],["1980-10-23",3.6103,3.647,3.5187,3.5187,87600.0],["1980-10-24",3.5187,3.5187,3.4637,3.5004,26100.0],["1980-10-27",3.5004,3.537,3.4454,3.537,88500.0],["1980-10-28",3.537,3.5554,3.5004,3.5554,55200.0],["1980-10-29",3.5554,3.647,3.5554,3.592,30300.0],["1980-10-30",3.592,3.647,3.5737,3.5737,15900.0],["1980-10-31",3.5737,3.6103,3.5554,3.592,25200.0],["1980-11-03",3.592,3.6653,3.5554,3.647,40500.0],["1980-11-05",3.647,3.7386,3.5187,3.5554,71400.0],["1980-11-06",3.5554,3.5554,3.4271,3.4637,26700.0],["1980-11-07",3.4637,3.5187,3.4087,3.4271,36900.0],["1980-11-10",3.4271,3.4454,3.3904,3.4087,52200.0],["1980-11-11",3.4087,3.4087,3.2621,3.3904,84300.0],["1980-11-12",3.3904,3.4637,3.3721,3.4637,200400.0],["1980-11-13",3.4637,3.4821,3.4087,3.4454,71700.0],["1980-11-14",3.4454,3.5187,3.4087,3.4637,70200.0],["1980-11-17",3.4637,3.592,3.4637,3.537,89400.0],["1980-11-18",3.592,3.8852,3.592,3.7569,358200.0],["1980-11-19",3.7753,3.9402,3.7753,3.8669,266400.0],["1980-11-20",3.8486,3.8486,3.7936,3.8119,133200.0],["1980-11-21",3.8119,3.8669,3.7203,3.7753,89700.0],["1980-11-24",3.7753,3.8486,3.647,3.8303,201000.0],["1980-11-25",3.8852,4.0135,3.8852,3.9769,147300.0],["1980-11-26",3.9769,4.0868,3.8852,3.9402,282900.0],["1980-11-28",3.9402,3.9402,3.9036,3.9219,98400.0],["1980-12-01",3.9219,3.9952,3.9036,3.9585,122400.0],["1980-12-02",3.9585,3.9952,3.9219,3.9952,106200.0],["1980-12-03",3.9952,4.0318,3.9219,4.0318,178200.0],["1980-12-04",4.0318,4.0502,3.9952,4.0502,388800.0],["1980-12-05",4.0502,4.0502,3.9585,4.0318,67800.0],["1980-12-08",3.9402,3.9402,3.8852,3.9402,98100.0],["1980-12-09",3.9036,3.9036,3.7753,3.8303,62700.0],["1980-12-10",3.8303,3.8303,3.7569,3.7569,45900.0],["1980-12-11",3.6653,3.6653,3.5187,3.5554,395700.0],["1980-12-12",3.5554,3.6287,3.537,3.592,43200.0],["1980-12-15",3.592,3.647,3.5554,3.592,30300.0],["1980-12-16",3.592,3.6103,3.4637,3.4821,87000.0],["1980-12-17",3.482,3.537,3.4637,3.5004,133500.0],["1980-12-18",3.5004,3.537,3.4637,3.5004,87300.0],["1980-12-19",3.5004,3.5187,3.4087,3.5004,55200.0],["1980-12-22",3.5004,3.5187,3.4637,3.5187,215100.0],["1980-12-23",3.5187,3.537,3.4637,3.4637,98700.0],["1980-12-24",3.4637,3.4821,3.4454,3.4454,24000.0],["1980-12-26",3.4454,3.4821,3.4271,3.4821,29400.0],["1980-12-29",3.482,3.482,3.3904,3.4271,73500.0],["1980-12-30",3.4454,3.5554,3.4454,3.5554,235500.0],["1980-12-31",3.5554,3.592,3.5187,3.5187,372600.0],["1981-01-02",3.537,3.592,3.537,3.592,65100.0],["1981-01-05",3.592,3.7203,3.5737,3.702,183600.0],["1981-01-06",3.702,3.7936,3.702,3.7203,150000.0],["1981-01-07",3.7203,3.7203,3.537,3.6653,204000.0],["1981-01-08",3.6653,3.6653,3.537,3.592,162000.0],["1981-01-09",3.6103,3.6653,3.6103,3.6653,30000.0],["1981-01-12",3.6653,3.7203,3.6103,3.6103,101700.0],["1981-01-13",3.6103,3.647,3.592,3.6103,24000.0],["1981-01-14",3.6103,3.7203,3.6103,3.6836,59100.0],["1981-01-15",3.6836,3.7203,3.6653,3.702,33600.0],["1981-01-16",3.702,3.7753,3.6653,3.6836,355500.0],["1981-01-19",3.6836,3.6836,3.6287,3.6836,43800.0],["1981-01-20",3.6836,3.6836,3.6287,3.6287,49800.0],["1981-01-21",3.6287,3.6653,3.592,3.6287,41100.0],["1981-01-22",3.6287,3.647,3.5187,3.5554,697200.0],["1981-01-23",3.5554,3.6103,3.537,3.5737,70200.0],["1981-01-26",3.5737,3.592,3.5004,3.537,34500.0],["1981-01-27",3.537,3.5554,3.5004,3.5554,51600.0],["1981-01-28",3.5554,3.592,3.537,3.5554,35100.0],["1981-01-29",3.5554,3.5737,3.5004,3.5004,312600.0],["1981-01-30",3.5004,3.537,3.5004,3.537,79500.0],["1981-02-02",3.537,3.537,3.4271,3.5004,78600.0],["1981-02-03",3.5004,3.5187,3.4637,3.5004,54000.0],["1981-02-04",3.5004,3.5554,3.5004,3.5187,123000.0],["1981-02-05",3.5187,3.6287,3.5187,3.6103,239700.0],["1981-02-06",3.6103,3.6653,3.6103,3.647,81000.0],["1981-02-09",3.647,3.647,3.592,3.6103,88200.0],["1981-02-10",3.5187,3.5187,3.4637,3.5187,154200.0],["1981-02-11",3.5187,3.537,3.3721,3.4821,51300.0],["1981-02-12",3.482,3.5004,3.4271,3.4271,31200.0],["1981-02-13",3.4271,3.4637,3.3904,3.4454,66000.0],["1981-02-17",3.4454,3.5737,3.4454,3.537,66300.0],["1981-02-18",3.537,3.6287,3.5187,3.6103,126600.0],["1981-02-19",3.6103,3.6287,3.5187,3.537,53700.0],["1981-02-20",3.537,3.592,3.537,3.5554,168600.0],["1981-02-23",3.5554,3.647,3.5187,3.592,69600.0],["1981-02-24",3.592,3.647,3.592,3.647,99000.0],["1981-02-25",3.647,3.7753,3.647,3.7753,135900.0],["1981-02-26",3.7753,3.8303,3.7203,3.7569,217200.0],["1981-02-27",3.7569,3.7753,3.7203,3.7569,41400.0],["1981-03-02",3.7569,3.7936,3.702,3.7936,54600.0],["1981-03-03",3.8119,3.8852,3.8119,3.8669,106800.0],["1981-03-04",3.8669,3.8852,3.8303,3.8486,73200.0],["1981-03-05",3.8486,3.8669,3.8303,3.8303,60600.0],["1981-03-06",3.8303,3.8669,3.8303,3.8669,30300.0],["1981-03-09",3.8669,3.8669,3.8303,3.8486,66000.0],["1981-03-10",3.8486,3.9219,3.8486,3.8669,64200.0],["1981-03-11",3.8669,3.8669,3.8119,3.8486,56700.0],["1981-03-12",3.8486,3.9402,3.8119,3.9402,391200.0],["1981-03-13",3.9402,4.0685,3.9402,4.0318,251100.0],["1981-03-16",4.0135,4.0135,3.9402,3.9952,124500.0],["1981-03-17",3.9952,4.0318,3.9585,3.9952,220500.0],["1981-03-18",3.9952,4.2518,3.9585,4.2518,682200.0],["1981-03-19",4.2884,4.545,4.2884,4.435,782700.0],["1981-03-20",4.435,4.49,4.3251,4.3434,583200.0],["1981-03-23",4.3617,4.4167,4.3617,4.3801,335400.0],["1981-03-24",4.3801,4.3984,4.1785,4.3251,207900.0],["1981-03-25",4.3251,4.4167,4.2701,4.3984,116400.0],["1981-03-26",4.3984,4.4167,4.3251,4.3251,158100.0],["1981-03-27",4.3251,4.3617,4.2334,4.3067,99600.0],["1981-03-30",4.3067,4.3067,4.2151,4.2334,66900.0],["1981-03-31",4.2334,4.2334,4.1601,4.2151,283500.0],["1981-04-01",4.2151,4.2518,4.2151,4.2518,123900.0],["1981-04-02",4.2518,4.3251,4.2518,4.2884,132900.0],["1981-04-03",4.2884,4.3251,4.2518,4.2518,98100.0],["1981-04-06",4.2518,4.2884,4.1418,4.1968,107100.0],["1981-04-07",4.1968,4.2334,4.1418,4.1601,74700.0],["1981-04-08",4.1601,4.1601,4.0685,4.0868,90900.0],["1981-04-09",4.0868,4.2151,4.0685,4.2151,130500.0],["1981-04-10",4.2151,4.2518,4.2151,4.2518,59100.0],["1981-04-13",4.2518,4.3251,4.2334,4.2884,64500.0],["1981-04-14",4.2884,4.3984,4.2884,4.3251,171900.0],["1981-04-15",4.3251,4.4534,4.2884,4.3984,294300.0],["1981-04-16",4.3984,4.3984,4.3251,4.3617,246600.0],["1981-04-20",4.3617,4.3801,4.3251,4.3801,129000.0],["1981-04-21",4.3984,4.4534,4.3984,4.3984,119400.0],["1981-04-22",4.3984,4.3984,4.2701,4.3434,147900.0],["1981-04-23",4.3434,4.3801,4.3067,4.3434,73200.0],["1981-04-24",4.3251,4.3251,4.2701,4.3251,134700.0],["1981-04-27",4.3251,4.3434,4.2884,4.3251,181200.0],["1981-04-28",4.3251,4.3251,4.2701,4.2701,104400.0],["1981-04-29",4.2701,4.3067,4.2701,4.2884,69300.0],["1981-04-30",4.2884,4.3067,4.2701,4.3067,111000.0],["1981-05-01",4.3067,4.3067,4.2701,4.2884,98700.0],["1981-05-04",4.2884,4.2884,4.2151,4.2334,107700.0],["1981-05-05",4.1968,4.1968,4.1235,4.1785,230100.0],["1981-05-06",4.1785,4.1968,4.1235,4.1785,39900.0],["1981-05-07",4.1601,4.1601,4.1235,4.1601,53100.0],["1981-05-08",4.1601,4.1785,4.1235,4.1418,122100.0],["1981-05-11",4.1418,4.1601,4.0318,4.0318,124800.0],["1981-05-12",4.0318,4.0502,3.9952,4.0502,160200.0],["1981-05-13",4.0502,4.0868,3.9952,4.0135,58500.0],["1981-05-14",4.0135,4.0318,3.9952,4.0318,56400.0],["1981-05-15",4.0318,4.0685,3.9952,4.0685,97200.0],["1981-05-18",4.0685,4.0868,4.0318,4.0868,61200.0],["1981-05-19",4.0868,4.1052,3.9952,4.0135,139500.0],["1981-05-20",4.0135,4.0318,3.9952,4.0135,125400.0],["1981-05-21",4.0135,4.0135,3.9769,3.9769,61800.0],["1981-05-22",3.9952,4.0502,3.9952,3.9952,27000.0],["1981-05-26",3.9952,4.0502,3.9952,4.0318,38700.0],["1981-05-27",4.0318,4.2334,4.0318,4.2151,88800.0],["1981-05-28",4.2151,4.2334,4.1601,4.1785,94500.0],["1981-05-29",4.1785,4.2334,4.1601,4.2151,65100.0],["1981-06-01",4.2151,4.3067,4.2151,4.2334,169800.0],["1981-06-02",4.2334,4.2334,4.1785,4.1785,74700.0],["1981-06-03",4.1785,4.1968,4.1235,4.1601,102000.0],["1981-06-04",4.1601,4.1601,4.0502,4.0685,192900.0],["1981-06-05",4.0318,4.0318,3.9402,3.9585,199200.0],["1981-06-08",3.9585,3.9952,3.9036,3.9402,56700.0],["1981-06-09",3.9402,3.9769,3.8852,3.9219,210900.0],["1981-06-10",3.9219,3.9585,3.9036,3.9219,129900.0],["1981-06-11",3.9219,3.9219,3.8669,3.8852,253500.0],["1981-06-12",3.9219,4.0502,3.9219,4.0318,195300.0],["1981-06-15",4.0685,4.2151,4.0685,4.1418,522900.0],["1981-06-16",4.1418,4.1785,4.0318,4.0868,119100.0],["1981-06-17",4.0868,4.1235,4.0318,4.1052,90600.0],["1981-06-18",4.1052,4.1601,4.0502,4.0685,90000.0],["1981-06-19",4.0685,4.0685,3.9585,4.0502,116100.0],["1981-06-22",4.0502,4.0502,3.9769,4.0502,60000.0],["1981-06-23",4.0502,4.1785,4.0135,4.1785,122100.0],["1981-06-24",4.1785,4.1785,4.0685,4.0685,90000.0],["1981-06-25",4.0685,4.1418,4.0502,4.1052,57000.0],["1981-06-26",4.1052,4.1601,4.0685,4.1235,46800.0],["1981-06-29",4.1235,4.1235,4.0318,4.0685,57600.0],["1981-06-30",4.0685,4.0868,3.9952,4.0318,44100.0],["1981-07-01",4.0318,4.0318,3.9036,3.9219,59400.0],["1981-07-02",3.9219,3.9769,3.9036,3.9585,81000.0],["1981-07-06",3.9585,3.9952,3.8119,3.8303,75900.0],["1981-07-07",3.8303,3.8669,3.7386,3.7386,90300.0],["1981-07-08",3.7386,3.8486,3.7203,3.7386,122400.0],["1981-07-09",3.7386,3.7936,3.6836,3.7386,63300.0],["1981-07-10",3.7386,3.7569,3.702,3.7203,124500.0],["1981-07-13",3.7203,3.7386,3.702,3.7203,53400.0],["1981-07-14",3.7203,3.7203,3.5554,3.592,170100.0],["1981-07-15",3.592,3.6287,3.537,3.5737,244500.0],["1981-07-16",3.5737,3.5737,3.4454,3.5187,114900.0],["1981-07-17",3.5187,3.5187,3.482,3.5187,54600.0],["1981-07-20",3.5187,3.5187,3.4637,3.5004,48900.0],["1981-07-21",3.5004,3.5004,3.4454,3.4821,50100.0],["1981-07-22",3.4821,3.4821,3.3171,3.3538,266700.0],["1981-07-23",3.3354,3.3354,3.2255,3.2621,138000.0],["1981-07-24",3.2805,3.3538,3.2805,3.3538,208500.0],["1981-07-27",3.3538,3.4087,3.3538,3.3721,109200.0],["1981-07-28",3.3721,3.3721,3.3538,3.3721,59700.0],["1981-07-29",3.3721,3.3721,3.3354,3.3538,139800.0],["1981-07-30",3.3538,3.3721,3.3538,3.3721,47700.0],["1981-07-31",3.3721,3.4087,3.3721,3.3904,145800.0],["1981-08-03",3.3904,3.4087,3.3538,3.3538,60300.0],["1981-08-04",3.3538,3.3721,3.3171,3.3538,99300.0],["1981-08-05",3.3538,3.3538,3.3171,3.3354,61800.0],["1981-08-06",3.3538,3.3721,3.3538,3.3538,82800.0],["1981-08-07",3.3538,3.3721,3.3171,3.3171,211500.0],["1981-08-10",3.3171,3.3721,3.2988,3.3721,59700.0],["1981-08-11",3.3721,3.3904,3.3538,3.3721,93300.0],["1981-08-12",3.3721,3.4454,3.3354,3.4271,433800.0],["1981-08-13",3.4271,3.4454,3.3721,3.4087,185100.0],["1981-08-14",3.4087,3.4271,3.3904,3.4271,42300.0],["1981-08-17",3.4087,3.4087,3.3354,3.3538,52200.0],["1981-08-18",3.3538,3.3538,3.2255,3.2438,64500.0],["1981-08-19",3.2438,3.2621,3.2072,3.2621,108000.0],["1981-08-20",3.2621,3.3538,3.2438,3.3354,72900.0],["1981-08-21",3.3354,3.3538,3.3171,3.3171,258900.0],["1981-08-24",3.3171,3.3171,3.2072,3.2072,139800.0],["1981-08-25",3.1888,3.1888,2.9872,3.0422,395700.0],["1981-08-26",3.0422,3.0789,2.9323,2.9872,301200.0],["1981-08-27",2.9872,3.0056,2.9323,2.9506,224100.0],["1981-08-28",2.9689,3.0239,2.9689,3.0056,323400.0],["1981-08-31",3.0056,3.0422,2.9872,3.0056,102600.0],["1981-09-01",3.0056,3.0789,2.9872,3.0239,1029600.0],["1981-09-02",3.0239,3.0789,3.0056,3.0056,324600.0],["1981-09-03",3.0056,3.0422,3.0056,3.0056,212400.0],["1981-09-04",3.0056,3.0056,2.9689,3.0056,203700.0],["1981-09-08",2.9872,2.9872,2.9323,2.9323,77400.0],["1981-09-09",2.9323,2.9506,2.804,2.8223,152700.0],["1981-09-10",2.8223,2.9689,2.8223,2.9506,63900.0],["1981-09-11",2.9506,2.9689,2.8589,2.9689,60600.0],["1981-09-14",2.9506,2.9506,2.8223,2.8956,54600.0],["1981-09-15",2.8956,2.9139,2.8589,2.8589,58200.0],["1981-09-16",2.8589,2.8956,2.804,2.8406,60600.0],["1981-09-17",2.8406,2.8406,2.6024,2.6207,151500.0],["1981-09-18",2.6207,2.694,2.6024,2.694,149700.0],["1981-09-21",2.694,2.749,2.639,2.6757,76500.0],["1981-09-22",2.6757,2.7123,2.639,2.6757,159000.0],["1981-09-23",2.6757,2.6757,2.639,2.6574,68700.0],["1981-09-24",2.6574,2.749,2.639,2.6757,63900.0],["1981-09-25",2.6757,2.694,2.6207,2.639,71100.0],["1981-09-28",2.639,2.7307,2.5291,2.7307,121200.0],["1981-09-29",2.7307,2.8223,2.7123,2.7673,76800.0],["1981-09-30",2.7673,2.7856,2.6757,2.7123,77100.0],["1981-10-01",2.7123,2.7856,2.7123,2.7856,243600.0],["1981-10-02",2.7856,2.8589,2.749,2.8223,94800.0],["1981-10-05",2.8223,2.9139,2.804,2.8406,59700.0],["1981-10-06",2.8406,2.8406,2.7673,2.7673,110400.0],["1981-10-07",2.7673,2.7856,2.6757,2.7123,104700.0],["1981-10-08",2.7673,2.9139,2.7673,2.8956,80100.0],["1981-10-09",2.8956,2.9139,2.8589,2.8956,59700.0],["1981-10-12",2.8956,2.8956,2.8223,2.8406,37200.0],["1981-10-13",2.8406,2.8773,2.804,2.8589,138900.0],["1981-10-14",2.8589,2.8773,2.7123,2.749,65400.0],["1981-10-15",2.749,2.749,2.6574,2.6757,227700.0],["1981-10-16",2.6757,2.7123,2.6757,2.694,56100.0],["1981-10-19",2.694,2.7123,2.639,2.6757,263100.0],["1981-10-20",2.6757,2.7673,2.6757,2.7673,63900.0],["1981-10-21",2.7673,2.804,2.7307,2.749,88200.0],["1981-10-22",2.749,2.7856,2.749,2.749,51300.0],["1981-10-23",2.749,2.7856,2.7307,2.749,35100.0],["1981-10-26",2.7307,2.7307,2.5657,2.5657,153600.0],["1981-10-27",2.5657,2.6574,2.5657,2.6024,108900.0],["1981-10-28",2.6024,2.6574,2.584,2.6024,153600.0],["1981-10-29",2.6024,2.694,2.6024,2.6207,67200.0],["1981-10-30",2.639,2.8223,2.639,2.8223,75000.0],["1981-11-02",2.8223,2.9139,2.8223,2.8406,550200.0],["1981-11-03",2.8406,2.8589,2.8223,2.8589,49200.0],["1981-11-04",2.8589,2.8589,2.804,2.8406,135000.0],["1981-11-05",2.8223,2.8223,2.6757,2.6757,57900.0],["1981-11-06",2.6757,2.7307,2.6757,2.7307,30900.0],["1981-11-09",2.7307,2.7307,2.6574,2.6574,135600.0],["1981-11-10",2.6574,2.7123,2.6207,2.6757,137100.0],["1981-11-11",2.6574,2.6574,2.584,2.6024,328800.0],["1981-11-12",2.6024,2.6024,2.5474,2.584,224100.0],["1981-11-13",2.584,2.639,2.5474,2.6024,96900.0],["1981-11-16",2.5657,2.5657,2.3825,2.4924,217200.0],["1981-11-17",2.4924,2.4924,2.4558,2.4741,106800.0],["1981-11-18",2.4741,2.5107,2.4558,2.5107,419400.0],["1981-11-19",2.5107,2.5291,2.4924,2.4924,215700.0],["1981-11-20",2.4924,2.5107,2.4558,2.4741,109200.0],["1981-11-23",2.4741,2.5107,2.4741,2.5107,108300.0],["1981-11-24",2.5107,2.7123,2.5107,2.694,513900.0],["1981-11-25",2.7307,2.8223,2.7307,2.804,663300.0],["1981-11-27",2.8223,2.8406,2.8223,2.8223,288600.0],["1981-11-30",2.8223,2.8406,2.749,2.804,153600.0],["1981-12-01",2.804,2.8589,2.7673,2.8589,167400.0],["1981-12-02",2.8406,2.8406,2.8223,2.8406,49200.0],["1981-12-03",2.8406,2.8773,2.8223,2.8773,62400.0],["1981-12-04",2.9139,3.0056,2.9139,2.9872,217200.0],["1981-12-07",2.9872,3.0605,2.9506,3.0056,279600.0],["1981-12-08",3.0056,3.0239,2.8773,2.8956,183900.0],["1981-12-09",2.8956,2.9139,2.8223,2.9139,79800.0],["1981-12-10",2.9139,2.9323,2.9139,2.9139,277800.0],["1981-12-11",2.9139,2.9506,2.9139,2.9139,68100.0],["1981-12-14",2.8956,2.8956,2.804,2.8406,120900.0],["1981-12-15",2.8406,2.9139,2.8223,2.9139,78600.0],["1981-12-16",2.9139,2.9506,2.8773,2.8956,122100.0],["1981-12-17",2.8956,2.9689,2.8956,2.9689,99000.0],["1981-12-18",2.9506,2.9506,2.8956,2.9323,50700.0],["1981-12-21",2.9139,2.9139,2.8773,2.8956,101400.0],["1981-12-22",2.8956,2.9506,2.8956,2.9506,90300.0],["1981-12-23",2.9506,2.9689,2.8773,2.8956,138300.0],["1981-12-24",2.8773,2.8773,2.8223,2.8773,27000.0],["1981-12-28",2.8773,2.8773,2.8406,2.8589,111300.0],["1981-12-29",2.8589,2.8589,2.8223,2.8406,43200.0],["1981-12-30",2.8406,2.9139,2.8406,2.9139,268500.0],["1981-12-31",2.8956,2.8956,2.8406,2.8406,91200.0],["1982-01-04",2.8589,2.8773,2.8406,2.8589,45300.0],["1982-01-05",2.8589,2.8589,2.8406,2.8589,55800.0],["1982-01-06",2.8589,2.8773,2.8223,2.8406,88500.0],["1982-01-07",2.8773,2.8956,2.8406,2.8773,72600.0],["1982-01-08",2.8406,2.8773,2.7856,2.804,280800.0],["1982-01-11",2.7673,2.804,2.7123,2.749,106500.0],["1982-01-12",2.6574,2.7123,2.6024,2.639,99600.0],["1982-01-13",2.5657,2.6207,2.4924,2.5291,113400.0],["1982-01-14",2.584,2.6207,2.5291,2.584,82200.0],["1982-01-15",2.6207,2.639,2.6024,2.6207,198900.0],["1982-01-18",2.6024,2.6207,2.5657,2.6207,100800.0],["1982-01-19",2.6207,2.6207,2.6024,2.6207,215100.0],["1982-01-20",2.6207,2.6207,2.6024,2.6207,56400.0],["1982-01-21",2.6207,2.6207,2.6024,2.6207,192300.0],["1982-01-22",2.6024,2.6207,2.584,2.6024,252900.0],["1982-01-25",2.584,2.6024,2.5657,2.6024,50400.0],["1982-01-26",2.584,2.6024,2.5474,2.5657,203400.0],["1982-01-27",2.5291,2.5657,2.4924,2.4924,123600.0],["1982-01-28",2.5291,2.584,2.4741,2.584,168000.0],["1982-01-29",2.639,2.694,2.5657,2.694,126000.0],["1982-02-01",2.694,2.749,2.639,2.6757,66300.0],["1982-02-02",2.749,2.8406,2.6574,2.7856,66600.0],["1982-02-03",2.749,2.7856,2.7123,2.7123,76800.0],["1982-02-04",2.7307,2.749,2.7123,2.7307,273000.0],["1982-02-05",2.749,2.7673,2.7307,2.749,145500.0],["1982-02-08",2.7123,2.749,2.6574,2.6757,77400.0],["1982-02-09",2.6757,2.7123,2.639,2.639,69900.0],["1982-02-10",2.6131,2.6316,2.576,2.6131,36000.0],["1982-02-11",2.6316,2.6501,2.6131,2.6501,54600.0],["1982-02-12",2.6316,2.6501,2.6131,2.6131,40800.0],["1982-02-16",2.6131,2.6316,2.576,2.6131,58200.0],["1982-02-17",2.5945,2.6131,2.5575,2.6131,107700.0],["1982-02-18",2.5945,2.6131,2.576,2.6131,33000.0],["1982-02-19",2.5945,2.5945,2.576,2.576,30000.0],["1982-02-22",2.5945,2.6316,2.5575,2.5575,139500.0],["1982-02-23",2.5575,2.576,2.5204,2.5575,109500.0],["1982-02-24",2.576,2.5945,2.539,2.5945,36900.0],["1982-02-25",2.6501,2.7057,2.576,2.6131,70200.0],["1982-02-26",2.6131,2.6316,2.576,2.576,39300.0],["1982-03-01",2.6316,2.6501,2.5945,2.6131,60600.0],["1982-03-02",2.6872,2.7428,2.6131,2.7243,76500.0],["1982-03-03",2.6872,2.7057,2.6501,2.7057,131400.0],["1982-03-04",2.6687,2.6872,2.6316,2.6872,152700.0],["1982-03-05",2.7057,2.7243,2.6687,2.7057,174000.0],["1982-03-08",2.7428,2.7613,2.7057,2.7243,34500.0],["1982-03-09",2.6687,2.7057,2.6316,2.6316,95700.0],["1982-03-10",2.6501,2.6501,2.6316,2.6316,39300.0],["1982-03-11",2.6687,2.6687,2.6501,2.6687,41100.0],["1982-03-12",2.6501,2.6687,2.6316,2.6316,33600.0],["1982-03-15",2.5575,2.6131,2.5019,2.5019,63900.0],["1982-03-16",2.539,2.5575,2.5019,2.5019,94500.0],["1982-03-17",2.4648,2.5204,2.3907,2.3907,52200.0],["1982-03-18",2.4278,2.4648,2.3907,2.4463,89400.0],["1982-03-19",2.4834,2.5204,2.4278,2.5204,124500.0],["1982-03-22",2.5204,2.539,2.4834,2.5204,54600.0],["1982-03-23",2.5019,2.5204,2.4834,2.5204,57300.0],["1982-03-24",2.4834,2.5204,2.4463,2.4463,95400.0],["1982-03-25",2.4834,2.5019,2.4463,2.4834,21900.0],["1982-03-26",2.4648,2.5019,2.4278,2.5019,33300.0],["1982-03-29",2.4463,2.4834,2.4092,2.4648,58800.0],["1982-03-30",2.4834,2.5019,2.4463,2.4648,38400.0],["1982-03-31",2.5019,2.539,2.4648,2.4834,57600.0],["1982-04-01",2.6316,2.7428,2.5204,2.7243,124800.0],["1982-04-02",2.6501,2.7613,2.539,2.6501,127500.0],["1982-04-05",2.6501,2.6687,2.6131,2.6501,71400.0],["1982-04-06",2.6131,2.6501,2.5575,2.6316,76800.0],["1982-04-07",2.6316,2.6501,2.5945,2.6131,31800.0],["1982-04-08",2.5945,2.6316,2.5575,2.6131,32100.0],["1982-04-12",2.6316,2.6872,2.576,2.6131,49800.0],["1982-04-13",2.6687,2.6872,2.6316,2.6501,33600.0],["1982-04-14",2.5575,2.576,2.539,2.539,40800.0],["1982-04-15",2.539,2.5575,2.5204,2.5575,21000.0],["1982-04-16",2.5945,2.6501,2.539,2.6131,99600.0],["1982-04-19",2.6501,2.6872,2.5945,2.6501,53100.0],["1982-04-20",2.7243,2.7984,2.6501,2.7428,100500.0],["1982-04-21",2.7428,2.7799,2.7057,2.7428,39000.0],["1982-04-22",2.7613,2.8169,2.6872,2.7057,359100.0],["1982-04-23",2.8169,2.9096,2.7057,2.9096,657000.0],["1982-04-26",2.9652,3.0208,2.9096,3.0023,168300.0],["1982-04-27",2.9837,3.0023,2.9467,2.9837,156000.0],["1982-04-28",2.9652,2.9652,2.9467,2.9467,114300.0],["1982-04-29",2.8911,2.9281,2.854,2.8725,160800.0],["1982-04-30",2.8725,2.9096,2.8355,2.854,82200.0],["1982-05-03",2.7984,2.854,2.7428,2.8355,105900.0],["1982-05-04",2.9281,2.9652,2.8725,2.9281,162600.0],["1982-05-05",2.9281,2.9467,2.8911,2.9096,69000.0],["1982-05-06",2.8911,2.9467,2.8355,2.9467,173700.0],["1982-05-07",2.9467,2.9652,2.9096,2.9652,37500.0],["1982-05-10",2.9467,2.9652,2.9096,2.9096,159300.0],["1982-05-11",2.9281,2.9652,2.8725,2.9467,97500.0],["1982-05-12",2.9467,2.9652,2.9096,2.9652,69900.0],["1982-05-13",2.9467,2.9837,2.9096,2.9096,116100.0],["1982-05-14",2.8911,2.9281,2.854,2.9096,119700.0],["1982-05-17",2.8911,2.9467,2.8169,2.8169,82200.0],["1982-05-18",2.7984,2.8169,2.7613,2.7799,61800.0],["1982-05-19",2.7613,2.7799,2.7428,2.7428,31500.0],["1982-05-20",2.7243,2.7613,2.6872,2.6872,58800.0],["1982-05-21",2.6985,2.7359,2.661,2.6985,476100.0],["1982-05-24",2.7547,2.7922,2.7172,2.7172,58800.0],["1982-05-25",2.6235,2.6422,2.6048,2.6422,89100.0],["1982-05-26",2.6048,2.6235,2.5673,2.586,50400.0],["1982-05-27",2.5111,2.5673,2.4361,2.4548,193200.0],["1982-05-28",2.4923,2.5298,2.4361,2.5298,80100.0],["1982-06-01",2.4736,2.5111,2.4361,2.4361,57600.0],["1982-06-02",2.4361,2.4548,2.3986,2.3986,185100.0],["1982-06-03",2.3986,2.4174,2.3799,2.3799,63000.0],["1982-06-04",2.3237,2.3986,2.2487,2.2862,110700.0],["1982-06-07",2.23,2.2487,2.2112,2.2487,155100.0],["1982-06-08",2.2112,2.2862,2.1363,2.1363,171300.0],["1982-06-09",2.1363,2.1738,2.0801,2.1363,190800.0],["1982-06-10",2.2112,2.2675,2.155,2.1925,404400.0],["1982-06-11",2.3799,2.4736,2.2862,2.4174,239400.0],["1982-06-14",2.3986,2.4174,2.3612,2.3986,103800.0],["1982-06-15",2.3799,2.3986,2.3611,2.3799,124500.0],["1982-06-16",2.3611,2.3799,2.3424,2.3611,84600.0],["1982-06-17",2.3611,2.3799,2.3424,2.3424,59700.0],["1982-06-18",2.3424,2.3611,2.3049,2.3049,93300.0],["1982-06-21",2.3049,2.3611,2.2487,2.2862,138000.0],["1982-06-22",2.2675,2.2862,2.2487,2.2862,45000.0],["1982-06-23",2.3237,2.3611,2.2862,2.3424,61800.0],["1982-06-24",2.3986,2.4361,2.3611,2.3799,70500.0],["1982-06-25",2.3986,2.4174,2.3612,2.3986,57000.0],["1982-06-28",2.4174,2.4361,2.3799,2.4361,89100.0],["1982-06-29",2.4548,2.4736,2.4361,2.4548,65400.0],["1982-06-30",2.5111,2.5673,2.4548,2.5485,53400.0],["1982-07-01",2.5485,2.586,2.5111,2.5298,38400.0],["1982-07-02",2.5298,2.5485,2.5111,2.5485,34800.0],["1982-07-06",2.5485,2.5485,2.5298,2.5298,45900.0],["1982-07-07",2.5485,2.5673,2.5298,2.5485,150000.0],["1982-07-08",2.5111,2.5485,2.4548,2.5111,57000.0],["1982-07-09",2.5298,2.5485,2.4923,2.5111,42300.0],["1982-07-12",2.5485,2.5673,2.5111,2.5298,28800.0],["1982-07-13",2.5111,2.5298,2.4923,2.4923,18000.0],["1982-07-14",2.4923,2.5111,2.4736,2.4736,60300.0],["1982-07-15",2.4736,2.4923,2.4361,2.4361,45900.0],["1982-07-16",2.4923,2.5298,2.4361,2.5111,84600.0],["1982-07-19",2.5298,2.5485,2.5111,2.5111,125700.0],["1982-07-20",2.4923,2.5298,2.4361,2.5111,145800.0],["1982-07-21",2.5485,2.586,2.5111,2.5111,71700.0],["1982-07-22",2.6048,2.6797,2.5111,2.6797,58500.0],["1982-07-23",2.6422,2.7172,2.5485,2.5673,132000.0],["1982-07-26",2.586,2.6048,2.5485,2.5673,23700.0],["1982-07-27",2.586,2.6048,2.5485,2.5485,42600.0],["1982-07-28",2.4923,2.5485,2.4361,2.4361,48000.0],["1982-07-29",2.4736,2.4923,2.4548,2.4923,28500.0],["1982-07-30",2.4736,2.4923,2.4361,2.4361,66900.0],["1982-08-02",2.5111,2.5485,2.4736,2.5485,195000.0],["1982-08-03",2.5485,2.5673,2.5111,2.5673,32100.0],["1982-08-04",2.5485,2.5673,2.5298,2.5485,48600.0],["1982-08-05",2.5485,2.5673,2.5298,2.5298,62400.0],["1982-08-06",2.5485,2.5673,2.5298,2.5485,73800.0],["1982-08-09",2.5599,2.5789,2.541,2.5599,112200.0],["1982-08-10",2.5789,2.5978,2.5599,2.5599,47100.0],["1982-08-11",2.5789,2.5789,2.5789,2.5789,26400.0],["1982-08-12",2.5978,2.5978,2.5789,2.5789,454200.0],["1982-08-13",2.5789,2.5978,2.541,2.5789,36000.0],["1982-08-16",2.6168,2.6358,2.5978,2.5978,83400.0],["1982-08-17",2.7116,2.8064,2.5978,2.8064,100500.0],["1982-08-18",2.9012,2.9581,2.8254,2.8254,215400.0],["1982-08-19",2.8444,2.8823,2.8064,2.8444,100200.0],["1982-08-20",2.9581,3.015,2.8823,2.9961,311100.0],["1982-08-23",2.9771,3.015,2.9202,2.9771,213000.0],["1982-08-24",2.9961,3.034,2.9392,3.015,232800.0],["1982-08-25",3.0529,3.0909,2.9961,3.034,129300.0],["1982-08-26",3.1098,3.1857,3.034,3.0909,381900.0],["1982-08-27",3.015,3.0909,2.9392,2.9771,322200.0],["1982-08-30",2.9202,2.9961,2.8444,2.8633,291900.0],["1982-08-31",2.9012,2.9392,2.8444,2.8823,278100.0],["1982-09-01",2.9202,2.9392,2.8823,2.9392,318300.0],["1982-09-02",2.9392,2.9961,2.8823,2.9771,180000.0],["1982-09-03",3.015,3.0529,2.9581,2.9961,164400.0],["1982-09-07",2.9961,3.034,2.9581,3.034,116100.0],["1982-09-08",3.034,3.0719,2.9961,3.034,192300.0],["1982-09-09",3.034,3.0719,2.9961,3.0529,287400.0],["1982-09-10",2.9961,3.034,2.9581,2.9771,144000.0],["1982-09-13",3.034,3.0719,2.9771,3.0719,344100.0],["1982-09-14",3.1288,3.1667,3.0719,3.1288,410700.0],["1982-09-15",3.0719,3.1098,3.015,3.0719,92700.0],["1982-09-16",3.0909,3.1098,3.0719,3.0909,93900.0],["1982-09-17",3.1288,3.1667,3.0719,3.1288,339900.0],["1982-09-20",3.0529,3.0909,2.9961,3.034,99300.0],["1982-09-21",3.0529,3.1098,2.9961,3.0909,69300.0],["1982-09-22",3.0909,3.1288,3.034,3.0529,219000.0],["1982-09-23",3.034,3.0719,2.9771,2.9961,351300.0],["1982-09-24",3.015,3.034,2.9961,2.9961,83700.0],["1982-09-27",2.9961,3.015,2.9581,2.9961,47100.0],["1982-09-28",2.9961,3.034,2.9581,2.9961,148200.0],["1982-09-29",2.9771,2.9961,2.9392,2.9581,63000.0],["1982-09-30",2.9202,2.9581,2.8823,2.8823,96000.0],["1982-10-01",2.8444,2.8633,2.8254,2.8633,51900.0],["1982-10-04",2.8823,2.9202,2.8254,2.9012,186000.0],["1982-10-05",2.8254,2.8444,2.8064,2.8064,73800.0],["1982-10-06",2.9012,2.9581,2.8254,2.9581,211200.0],["1982-10-07",3.015,3.1478,2.8823,2.9961,170400.0],["1982-10-08",3.2426,3.4132,3.0529,3.3753,861300.0],["1982-10-11",3.6029,3.7545,3.4322,3.546,538200.0],["1982-10-12",3.4701,3.5649,3.3753,3.4512,331500.0],["1982-10-13",3.5649,3.6597,3.4512,3.6218,272700.0],["1982-10-14",3.6029,3.6408,3.546,3.546,158400.0],["1982-10-15",3.4132,3.508,3.3184,3.4322,216600.0],["1982-10-18",3.527,3.5839,3.4512,3.546,134400.0],["1982-10-19",3.6408,3.7166,3.5649,3.5839,329400.0],["1982-10-20",3.5839,3.6218,3.546,3.5839,135600.0],["1982-10-21",3.6028,3.7545,3.4512,3.527,341400.0],["1982-10-22",3.6218,3.6977,3.527,3.527,138900.0],["1982-10-25",3.4701,3.546,3.3943,3.4132,410700.0],["1982-10-26",3.4891,3.527,3.4132,3.4701,176100.0],["1982-10-27",3.4891,3.527,3.4511,3.4701,88500.0],["1982-10-28",3.4891,3.527,3.4512,3.4512,89700.0],["1982-10-29",3.4512,3.4891,3.4132,3.4132,87000.0],["1982-11-01",3.508,3.6218,3.3943,3.5839,152100.0],["1982-11-02",3.7356,3.8494,3.6028,3.7925,651000.0],["1982-11-03",4.02,4.1148,3.9252,4.1148,536100.0],["1982-11-04",4.2286,4.3234,4.1148,4.2476,962400.0],["1982-11-05",4.2208,4.2972,4.1444,4.2399,468600.0],["1982-11-08",4.1062,4.1444,4.068,4.1253,124500.0],["1982-11-09",4.2208,4.3163,4.1253,4.2781,234000.0],["1982-11-10",4.1826,4.3354,4.0298,4.0489,293100.0],["1982-11-11",3.9916,4.068,3.8962,3.9916,285300.0],["1982-11-12",4.0489,4.0871,3.9916,4.0489,69900.0],["1982-11-15",3.9725,4.0871,3.8389,3.9916,349500.0],["1982-11-16",3.9535,3.9916,3.8962,3.9916,477900.0],["1982-11-17",3.9725,4.0298,3.8962,3.8962,151200.0],["1982-11-18",3.9343,3.9725,3.8962,3.9153,115800.0],["1982-11-19",3.7816,3.8771,3.6861,3.7434,238500.0],["1982-11-22",3.7434,3.7816,3.6861,3.7052,143700.0],["1982-11-23",3.7816,3.8389,3.7052,3.7625,487200.0],["1982-11-24",3.6861,3.7434,3.6288,3.6479,117600.0],["1982-11-26",3.7434,3.858,3.6288,3.8007,106500.0],["1982-11-29",3.8198,3.858,3.7625,3.8007,111600.0],["1982-11-30",3.9534,4.0871,3.8007,4.068,386700.0],["1982-12-01",4.0107,4.068,3.9534,4.0107,85500.0],["1982-12-02",4.0107,4.0298,3.9725,3.9725,66300.0],["1982-12-03",3.9534,3.9725,3.9153,3.9153,58800.0],["1982-12-06",3.9153,3.9344,3.8771,3.8962,117900.0],["1982-12-07",4.0107,4.1062,3.9153,4.0871,145500.0],["1982-12-08",4.1062,4.1253,4.0871,4.0871,86100.0],["1982-12-09",3.9916,4.0489,3.9344,3.9344,97200.0],["1982-12-10",3.8962,3.9725,3.8198,3.8389,72300.0],["1982-12-13",3.9152,3.9343,3.8771,3.8771,84000.0],["1982-12-14",3.9343,4.0489,3.8198,3.8198,110400.0],["1982-12-15",3.8198,3.8771,3.7434,3.7816,297000.0],["1982-12-16",3.9725,4.1635,3.7625,4.1062,150600.0],["1982-12-17",4.1062,4.1253,4.068,4.0871,114000.0],["1982-12-20",4.1062,4.1253,4.0871,4.1062,150300.0],["1982-12-21",4.1444,4.1635,4.1062,4.1635,81000.0],["1982-12-22",4.259,4.3163,4.1826,4.3163,240900.0],["1982-12-23",4.45,4.5837,4.3163,4.5837,528000.0],["1982-12-27",4.5264,4.5837,4.45,4.5455,685800.0],["1982-12-28",4.4691,4.5646,4.3545,4.3736,207300.0],["1982-12-29",4.3545,4.3927,4.3163,4.3545,110400.0],["1982-12-30",4.3354,4.3736,4.2972,4.3545,115800.0],["1982-12-31",4.3736,4.4118,4.3163,4.4118,62700.0],["1983-01-03",4.3354,4.3927,4.2781,4.2781,145200.0],["1983-01-04",4.3163,4.3927,4.2399,4.3927,123300.0],["1983-01-05",4.5073,4.5837,4.4309,4.5264,434100.0],["1983-01-06",4.641,4.7365,4.5455,4.5837,542100.0],["1983-01-07",4.5837,4.6219,4.5264,4.5264,181800.0],["1983-01-10",4.6028,4.7365,4.4691,4.6983,360300.0],["1983-01-11",4.7365,4.7747,4.6983,4.7365,562200.0],["1983-01-12",4.7938,4.832,4.7365,4.7556,447300.0],["1983-01-13",4.6601,4.6983,4.6219,4.6601,168000.0],["1983-01-14",4.6792,4.7174,4.641,4.6983,177900.0],["1983-01-17",4.6219,4.6601,4.5837,4.5837,291600.0],["1983-01-18",4.4882,4.5837,4.3927,4.4691,101700.0],["1983-01-19",4.45,4.4691,4.4118,4.4118,69300.0],["1983-01-20",4.45,4.5455,4.3545,4.3545,185400.0],["1983-01-21",4.2972,4.3545,4.2399,4.259,56100.0],["1983-01-24",3.9916,4.068,3.9153,4.0298,370500.0],["1983-01-25",4.1444,4.2208,4.0489,4.2208,145500.0],["1983-01-26",4.259,4.2781,4.2208,4.2399,84000.0],["1983-01-27",4.2781,4.3163,4.2399,4.2781,64200.0],["1983-01-28",4.3163,4.3545,4.259,4.2781,209700.0],["1983-01-31",4.2972,4.3163,4.259,4.2972,123000.0],["1983-02-01",4.259,4.3736,4.1444,4.1444,93600.0],["1983-02-02",4.1444,4.2017,4.068,4.1826,66300.0],["1983-02-03",4.2208,4.259,4.1635,4.1635,97800.0],["1983-02-04",4.259,4.3163,4.1826,4.3163,142500.0],["1983-02-07",4.3354,4.3736,4.2781,4.3163,139200.0],["1983-02-08",4.3163,4.3354,4.2972,4.3163,87000.0],["1983-02-09",4.3545,4.3736,4.3163,4.3736,96600.0],["1983-02-10",4.4691,4.5455,4.3927,4.5073,293700.0],["1983-02-11",4.5264,4.5455,4.5073,4.5455,118800.0],["1983-02-14",4.4417,4.4801,4.384,4.4417,126900.0],["1983-02-15",4.4994,4.5955,4.4032,4.5378,84900.0],["1983-02-16",4.4417,4.5378,4.3455,4.3455,40200.0],["1983-02-17",4.3071,4.3455,4.2686,4.3071,175800.0],["1983-02-18",4.2879,4.3263,4.2302,4.2686,588300.0],["1983-02-22",4.134,4.2494,3.9994,4.0571,269700.0],["1983-02-23",4.0571,4.0956,4.0187,4.0763,121200.0],["1983-02-24",4.1917,4.2686,4.1148,4.2302,133800.0],["1983-02-25",4.3263,4.384,4.2686,4.3455,177900.0],["1983-02-28",4.3455,4.384,4.3071,4.3455,100500.0],["1983-03-01",4.384,4.4609,4.3071,4.4609,120300.0],["1983-03-02",4.5186,4.6147,4.4225,4.5763,291300.0],["1983-03-03",4.5378,4.5955,4.4609,4.5763,183000.0],["1983-03-04",4.557,4.5955,4.4994,4.557,82200.0],["1983-03-07",4.5186,4.6147,4.4225,4.4609,234300.0],["1983-03-08",4.4609,4.5378,4.384,4.4417,172200.0],["1983-03-09",4.4801,4.557,4.384,4.5378,220800.0],["1983-03-10",4.5186,4.557,4.4609,4.4609,125700.0],["1983-03-11",4.384,4.4417,4.3071,4.384,149100.0],["1983-03-14",4.4417,4.4994,4.3648,4.4994,151200.0],["1983-03-15",4.4609,4.4994,4.4032,4.4994,453900.0],["1983-03-16",4.5378,4.634,4.4417,4.5378,320100.0],["1983-03-17",4.5955,4.6532,4.5186,4.6147,155400.0],["1983-03-18",4.5955,4.6147,4.5763,4.5763,89100.0],["1983-03-21",4.5955,4.634,4.557,4.6147,115200.0],["1983-03-22",4.6147,4.6724,4.557,4.5763,309000.0],["1983-03-23",4.6532,4.7301,4.5763,4.7109,236700.0],["1983-03-24",4.7301,4.7493,4.6916,4.7109,137400.0],["1983-03-25",4.7493,4.7878,4.6916,4.7301,189300.0],["1983-03-28",4.7878,4.8455,4.7109,4.7493,172200.0],["1983-03-29",4.7686,4.807,4.7301,4.7686,270900.0],["1983-03-30",4.7493,4.7878,4.6916,4.7493,150600.0],["1983-03-31",4.7686,4.807,4.7301,4.7301,224100.0],["1983-04-04",4.6147,4.6532,4.557,4.6147,259200.0],["1983-04-05",4.5763,4.6147,4.5378,4.557,285300.0],["1983-04-06",4.5378,4.5763,4.4801,4.4994,179400.0],["1983-04-07",4.5186,4.5378,4.4994,4.5378,63600.0],["1983-04-08",4.5186,4.5763,4.4609,4.5763,200400.0],["1983-04-11",4.5955,4.6532,4.5378,4.6147,294600.0],["1983-04-12",4.6147,4.6532,4.5763,4.6147,517200.0],["1983-04-13",4.634,4.6916,4.5763,4.6724,279000.0],["1983-04-14",4.7301,4.807,4.634,4.7493,167100.0],["1983-04-15",4.7301,4.7878,4.6724,4.6724,120300.0],["1983-04-18",4.7301,4.807,4.634,4.7686,283800.0],["1983-04-19",4.7493,4.7878,4.7109,4.7301,197700.0],["1983-04-20",4.807,4.9032,4.7109,4.8839,342300.0],["1983-04-21",4.9608,5.0185,4.8839,4.9993,336300.0],["1983-04-22",4.9224,4.9993,4.8455,4.8455,181800.0],["1983-04-25",4.9032,4.9416,4.8647,4.8647,144000.0],["1983-04-26",4.9224,5.0378,4.7878,5.0185,303600.0],["1983-04-27",5.0185,5.057,4.9801,5.0377,233700.0],["1983-04-28",5.0762,5.1339,5.0185,5.1339,188100.0],["1983-04-29",5.0954,5.1339,5.0377,5.0377,267300.0],["1983-05-02",4.9416,4.9801,4.8839,4.9416,88800.0],["1983-05-03",4.9608,4.9801,4.9416,4.9608,77700.0],["1983-05-04",4.9993,5.0378,4.9416,4.9416,126000.0],["1983-05-05",4.9801,5.0185,4.9416,4.9608,35700.0],["1983-05-06",5.0378,5.1147,4.9416,5.0954,194100.0],["1983-05-09",5.0185,5.057,4.9608,5.0185,89700.0],["1983-05-10",5.0762,5.1339,4.9993,5.1147,192600.0],["1983-05-11",5.0185,5.0954,4.9416,5.0185,102900.0],["1983-05-12",5.0378,5.0762,4.9801,5.0185,91200.0],["1983-05-13",5.0301,5.0688,4.9721,5.0688,87000.0],["1983-05-16",4.9721,5.0108,4.914,4.9334,72600.0],["1983-05-17",4.9527,4.9914,4.914,4.9527,105600.0],["1983-05-18",4.9527,5.0688,4.9527,5.0495,126300.0],["1983-05-19",5.0108,5.0301,4.9721,5.0108,92700.0],["1983-05-20",5.0108,5.0882,4.9527,5.0495,146400.0],["1983-05-23",4.9914,5.1075,4.9721,5.0882,87000.0],["1983-05-24",5.0688,5.301,5.0688,5.2623,241200.0],["1983-05-25",5.2623,5.2816,5.1656,5.1849,320100.0],["1983-05-26",5.2042,5.2042,5.1462,5.1849,250800.0],["1983-05-27",5.1849,5.1849,5.0688,5.1075,215400.0],["1983-05-31",5.0688,5.0882,4.9527,4.9527,42000.0],["1983-06-01",4.9334,4.9914,4.9334,4.9334,80400.0],["1983-06-02",4.9334,5.0108,4.9334,4.9334,45900.0],["1983-06-03",4.9334,4.9914,4.9334,4.9721,33300.0],["1983-06-06",4.9334,5.0108,4.9334,4.9721,57000.0],["1983-06-07",4.9721,4.9721,4.8754,4.8754,76200.0],["1983-06-08",4.8754,4.8754,4.7206,4.7206,161700.0],["1983-06-09",4.6819,4.7786,4.6432,4.7399,114900.0],["1983-06-10",4.7786,4.8754,4.7786,4.798,108900.0],["1983-06-13",4.8754,4.9334,4.8367,4.8754,183000.0],["1983-06-14",4.8754,5.1462,4.8754,5.1075,389700.0],["1983-06-15",5.1269,5.5718,5.1269,5.5525,654000.0],["1983-06-16",5.5912,5.6492,5.5138,5.6105,784500.0],["1983-06-17",5.6492,5.6492,5.5138,5.5912,249600.0],["1983-06-20",5.5912,5.6492,5.4171,5.4171,485700.0],["1983-06-21",5.4364,5.4558,5.2623,5.359,312900.0],["1983-06-22",5.2623,5.359,5.1462,5.2042,182400.0],["1983-06-23",5.2042,5.2042,5.1462,5.1462,176400.0],["1983-06-24",5.1462,5.2042,5.1462,5.1849,80100.0],["1983-06-27",5.1849,5.2043,5.1269,5.1656,259800.0],["1983-06-28",5.1656,5.1656,5.0301,5.0301,528600.0],["1983-06-29",4.9721,5.1075,4.9721,5.1075,111000.0],["1983-06-30",5.1269,5.1462,5.0882,5.1269,79800.0],["1983-07-01",5.1462,5.1849,5.1462,5.1656,232200.0],["1983-07-05",5.1269,5.1462,5.0688,5.0882,220200.0],["1983-07-06",5.0688,5.1269,5.0108,5.1269,76500.0],["1983-07-07",5.1269,5.1269,4.798,4.8754,1615500.0],["1983-07-08",4.8754,5.0301,4.8367,4.8754,377100.0],["1983-07-11",4.914,5.0108,4.8947,4.9721,182400.0],["1983-07-12",5.0301,5.0495,4.9527,4.9914,87900.0],["1983-07-13",4.9721,4.9721,4.798,4.8754,179400.0],["1983-07-14",4.8754,4.9334,4.8754,4.914,41700.0],["1983-07-15",4.9334,4.9334,4.8754,4.914,36000.0],["1983-07-18",4.914,4.914,4.8367,4.8754,77700.0],["1983-07-19",4.8754,4.8947,4.798,4.8367,75900.0],["1983-07-20",4.8947,5.1075,4.8754,5.0882,583200.0],["1983-07-21",5.0882,5.1462,5.0495,5.1075,133800.0],["1983-07-22",5.0882,5.1269,5.0495,5.1075,134700.0],["1983-07-25",5.1075,5.1075,5.0495,5.1075,39600.0],["1983-07-26",5.1075,5.1075,5.0301,5.0688,79500.0],["1983-07-27",5.0301,5.0495,4.914,4.9527,64500.0],["1983-07-28",4.9141,4.9334,4.6432,4.6432,227700.0],["1983-07-29",4.6432,4.6432,4.5465,4.5465,498600.0],["1983-08-01",4.5271,4.5465,4.4497,4.5078,119100.0],["1983-08-02",4.5078,4.5271,4.295,4.3337,337200.0],["1983-08-03",4.3337,4.353,4.2176,4.353,301800.0],["1983-08-04",4.353,4.3723,4.2176,4.3143,242700.0],["1983-08-05",4.295,4.3143,4.2369,4.295,109800.0],["1983-08-08",4.295,4.295,4.1595,4.2563,407700.0],["1983-08-09",4.268,4.3069,3.9951,4.19,1147200.0],["1983-08-10",4.1705,4.1705,4.0536,4.112,293400.0],["1983-08-11",4.112,4.112,4.0146,4.0926,721500.0],["1983-08-12",4.0926,4.268,4.0926,4.2485,305400.0],["1983-08-15",4.2485,4.5798,4.2485,4.4628,270300.0],["1983-08-16",4.4823,4.4823,4.4044,4.4823,64800.0],["1983-08-17",4.4628,4.5603,4.4434,4.5603,93900.0],["1983-08-18",4.5603,4.5603,4.4628,4.5018,97500.0],["1983-08-19",4.4823,4.5018,4.4628,4.5018,76500.0],["1983-08-22",4.4434,4.5603,4.4434,4.4823,158700.0],["1983-08-23",4.5213,4.5408,4.3849,4.3849,105300.0],["1983-08-24",4.3849,4.4044,4.3459,4.3459,135300.0],["1983-08-25",4.3459,4.3459,4.2095,4.229,135300.0],["1983-08-26",4.229,4.268,4.19,4.2485,113100.0],["1983-08-29",4.2095,4.2485,4.19,4.229,51600.0],["1983-08-30",4.268,4.268,4.2095,4.2095,217200.0],["1983-08-31",4.2095,4.2485,4.0731,4.0731,173100.0],["1983-09-01",4.1121,4.151,4.0731,4.151,47100.0],["1983-09-02",4.1705,4.1705,4.1121,4.1705,61500.0],["1983-09-06",4.2095,4.2874,4.19,4.2485,231300.0],["1983-09-07",4.268,4.268,4.2095,4.2485,99300.0],["1983-09-08",4.268,4.268,4.1705,4.19,243000.0],["1983-09-09",4.229,4.229,4.19,4.19,230100.0],["1983-09-12",4.268,4.2874,4.229,4.268,261900.0],["1983-09-13",4.268,4.268,4.229,4.2485,249000.0],["1983-09-14",4.268,4.2874,4.2485,4.2485,169800.0],["1983-09-15",4.268,4.268,4.19,4.19,57900.0],["1983-09-16",4.19,4.2485,4.19,4.2485,72600.0],["1983-09-19",4.268,4.3069,4.229,4.3069,106800.0],["1983-09-20",4.3069,4.3264,4.2485,4.3264,94800.0],["1983-09-21",4.3264,4.5213,4.3264,4.5018,694200.0],["1983-09-22",4.5408,4.6382,4.5213,4.5993,292500.0],["1983-09-23",4.5993,4.5993,4.5018,4.5603,105000.0],["1983-09-26",4.5603,4.5603,4.4628,4.4823,52800.0],["1983-09-27",4.4823,4.4823,4.3459,4.3654,40800.0],["1983-09-28",4.3069,4.4044,4.19,4.2874,319800.0],["1983-09-29",4.3264,4.4044,4.2485,4.2485,41700.0],["1983-09-30",4.268,4.268,3.9561,4.0341,279900.0],["1983-10-03",4.0536,4.0536,3.9367,3.9951,128100.0],["1983-10-04",3.9951,4.112,3.9951,4.0926,138000.0],["1983-10-05",4.1315,4.2095,4.112,4.19,58500.0],["1983-10-06",4.2095,4.2874,4.1315,4.1315,84600.0],["1983-10-07",4.1315,4.2095,4.112,4.19,471000.0],["1983-10-10",4.229,4.268,4.1705,4.268,342300.0],["1983-10-11",4.268,4.2874,4.229,4.2874,273900.0],["1983-10-12",4.268,4.2874,4.229,4.2874,127200.0],["1983-10-13",4.268,4.3069,4.268,4.268,51900.0],["1983-10-14",4.3069,4.3069,4.2485,4.268,74400.0],["1983-10-17",4.2485,4.3069,4.229,4.229,267000.0],["1983-10-18",4.229,4.2485,4.1705,4.1705,234600.0],["1983-10-19",4.1705,4.1705,4.0536,4.0536,455400.0],["1983-10-20",4.0536,4.0731,4.0146,4.0146,251400.0],["1983-10-21",4.0146,4.0341,3.8587,3.9172,204000.0],["1983-10-24",3.8977,3.9367,3.8977,3.9172,177000.0],["1983-10-25",3.9172,3.9561,3.8977,3.9172,56400.0],["1983-10-26",3.9172,3.9367,3.8782,3.8977,130500.0],["1983-10-27",3.9172,3.9172,3.8782,3.8782,51600.0],["1983-10-28",3.8782,3.8977,3.8587,3.8587,107700.0],["1983-10-31",3.8782,3.9172,3.8782,3.8782,331800.0],["1983-11-01",3.8977,3.8977,3.8197,3.8587,183900.0],["1983-11-02",3.8587,3.9756,3.8587,3.9756,64200.0],["1983-11-03",3.9951,3.9951,3.9172,3.9172,176400.0],["1983-11-04",3.9486,3.9486,3.9093,3.929,79200.0],["1983-11-07",3.9093,3.9486,3.9093,3.9093,54000.0],["1983-11-08",3.929,3.9879,3.9093,3.929,231900.0],["1983-11-09",3.929,3.9879,3.9093,3.9682,127800.0],["1983-11-10",3.9879,4.0272,3.9486,3.9879,72300.0],["1983-11-11",3.9879,4.1647,3.9682,4.1647,202500.0],["1983-11-14",4.1647,4.204,4.145,4.1647,120300.0],["1983-11-15",4.1647,4.1647,4.0861,4.0861,70200.0],["1983-11-16",4.0861,4.2236,4.0861,4.2236,94500.0],["1983-11-17",4.2236,4.479,4.204,4.479,152100.0],["1983-11-18",4.4397,4.479,4.3808,4.3808,125400.0],["1983-11-21",4.4201,4.4594,4.4004,4.4594,44700.0],["1983-11-22",4.479,4.5379,4.479,4.5183,193500.0],["1983-11-23",4.5379,4.5576,4.4987,4.4987,89100.0],["1983-11-25",4.4987,4.5576,4.4987,4.5576,33600.0],["1983-11-28",4.5379,4.5379,4.4594,4.4594,153000.0],["1983-11-29",4.4594,4.5183,4.4594,4.4987,27300.0],["1983-11-30",4.4987,4.6362,4.4987,4.5772,331500.0],["1983-12-01",4.5772,4.5969,4.5379,4.5576,86400.0],["1983-12-02",4.5379,4.5772,4.4397,4.4397,166800.0],["1983-12-05",4.4397,4.479,4.4201,4.479,39900.0],["1983-12-06",4.479,4.5183,4.4594,4.4987,381000.0],["1983-12-07",4.4987,4.5576,4.479,4.4987,57300.0],["1983-12-08",4.479,4.4987,4.3808,4.4397,42300.0],["1983-12-09",4.4397,4.4987,4.4397,4.4397,105900.0],["1983-12-12",4.4594,4.479,4.4397,4.479,66300.0],["1983-12-13",4.479,4.5379,4.4594,4.4987,108000.0],["1983-12-14",4.479,4.479,4.3415,4.3415,62100.0],["1983-12-15",4.3611,4.3808,4.1647,4.1647,306900.0],["1983-12-16",4.1843,4.1843,4.0075,4.0272,124800.0],["1983-12-19",4.0272,4.0468,4.0075,4.0468,227100.0],["1983-12-20",4.0468,4.1254,4.0075,4.0468,157800.0],["1983-12-21",4.0075,4.0665,4.0075,4.0468,203700.0],["1983-12-22",4.0468,4.0468,3.9879,4.0075,51000.0],["1983-12-23",4.0075,4.0468,4.0075,4.0272,64500.0],["1983-12-27",4.0272,4.1254,4.0272,4.1254,225600.0],["1983-12-28",4.0861,4.1254,4.0272,4.0468,203700.0],["1983-12-29",4.0665,4.0665,3.9879,3.9879,150000.0],["1983-12-30",4.0272,4.0272,3.9879,3.9879,353700.0],["1984-01-03",4.0272,4.0468,4.0075,4.0468,40200.0],["1984-01-04",4.0468,4.1058,4.0075,4.0861,224400.0],["1984-01-05",4.1254,4.4004,4.1254,4.4004,890700.0],["1984-01-06",4.4004,4.4201,4.3611,4.4004,337500.0],["1984-01-09",4.4004,4.4397,4.3808,4.4397,429900.0],["1984-01-10",4.479,4.5576,4.479,4.5379,213300.0],["1984-01-11",4.5772,4.5969,4.5379,4.5772,267900.0],["1984-01-12",4.5772,4.6165,4.5576,4.6165,111300.0],["1984-01-13",4.6165,4.6558,4.479,4.479,136800.0],["1984-01-16",4.5183,4.5379,4.4986,4.5183,124500.0],["1984-01-17",4.4987,4.4987,4.3611,4.3808,134400.0],["1984-01-18",4.3808,4.479,4.3808,4.4201,249900.0],["1984-01-19",4.4594,4.4594,4.3022,4.3218,174900.0],["1984-01-20",4.3415,4.3415,4.2433,4.2433,70500.0],["1984-01-23",4.204,4.2629,4.204,4.2236,71400.0],["1984-01-24",4.2236,4.2629,4.204,4.2236,256200.0],["1984-01-25",4.2433,4.2433,4.1058,4.1058,217500.0],["1984-01-26",4.1058,4.2236,4.0861,4.1647,145500.0],["1984-01-27",4.2236,4.2826,4.1843,4.204,139200.0],["1984-01-30",4.2433,4.3218,4.2236,4.2433,97500.0],["1984-01-31",4.2236,4.2826,4.204,4.2236,67200.0],["1984-02-01",4.2433,4.2629,4.1254,4.1254,97500.0],["1984-02-02",4.145,4.145,4.0861,4.145,149100.0],["1984-02-03",4.1843,4.2629,4.1843,4.204,201000.0],["1984-02-06",4.1647,4.1843,4.1254,4.145,64500.0],["1984-02-07",4.1058,4.145,4.0861,4.0861,72300.0],["1984-02-08",4.0861,4.0861,3.87,3.929,75300.0],["1984-02-09",3.929,3.9879,3.8504,3.9879,273000.0],["1984-02-10",3.881,3.9206,3.8414,3.9206,115200.0],["1984-02-13",3.9008,3.9008,3.8612,3.9008,120600.0],["1984-02-14",3.9008,3.9602,3.881,3.9602,104700.0],["1984-02-15",3.9998,3.9998,3.9404,3.9602,62400.0],["1984-02-16",3.9602,3.98,3.9404,3.9404,35100.0],["1984-02-17",3.9602,3.98,3.9206,3.9404,90300.0],["1984-02-21",3.9602,3.98,3.9404,3.9404,72600.0],["1984-02-22",3.9602,3.9602,3.8018,3.8018,768300.0],["1984-02-23",3.8018,3.8018,3.7424,3.7622,183900.0],["1984-02-24",3.8018,3.881,3.8018,3.8612,233700.0],["1984-02-27",3.881,3.9206,3.8612,3.881,85200.0],["1984-02-28",3.881,3.9206,3.881,3.881,51000.0],["1984-02-29",3.9008,3.9602,3.9008,3.9206,85200.0],["1984-03-01",3.9206,3.9404,3.881,3.9008,288900.0],["1984-03-02",3.9008,3.9206,3.881,3.9008,142800.0],["1984-03-05",3.9008,3.9206,3.8414,3.9008,154500.0],["1984-03-06",3.9206,3.9206,3.8612,3.9008,115500.0],["1984-03-07",3.9008,3.9008,3.8414,3.8414,144900.0],["1984-03-08",3.8612,3.9008,3.8414,3.881,111900.0],["1984-03-09",3.9206,3.9206,3.9008,3.9008,210600.0],["1984-03-12",3.9008,3.9404,3.9008,3.9206,87600.0],["1984-03-13",3.9404,3.9602,3.9404,3.9602,76800.0],["1984-03-14",3.9404,3.9602,3.8018,3.8414,427500.0],["1984-03-15",3.8216,3.9008,3.8216,3.8414,348000.0],["1984-03-16",3.9602,3.98,3.9206,3.98,520200.0],["1984-03-19",3.9602,3.9602,3.9008,3.9602,48300.0],["1984-03-20",3.9602,4.0592,3.9404,4.0394,108600.0],["1984-03-21",3.9998,4.0196,3.9998,4.0196,48000.0],["1984-03-22",3.9998,4.0196,3.9998,4.0196,148800.0],["1984-03-23",3.9998,4.0196,3.9602,3.9602,155700.0],["1984-03-26",3.9206,3.9206,3.881,3.9008,28200.0],["1984-03-27",3.881,3.9602,3.881,3.9206,140700.0],["1984-03-28",3.9206,4.0196,3.9206,4.0196,247500.0],["1984-03-29",3.9998,4.0196,3.9998,4.0196,48000.0],["1984-03-30",3.98,3.9998,3.8612,3.881,179100.0],["1984-04-02",3.8612,3.9008,3.8612,3.8612,60300.0],["1984-04-03",3.8612,3.881,3.8414,3.8612,271500.0],["1984-04-04",3.8612,3.881,3.8414,3.8612,48000.0],["1984-04-05",3.8612,3.8612,3.7226,3.7622,93300.0],["1984-04-06",3.7424,3.7424,3.7028,3.7424,60600.0],["1984-04-09",3.7226,3.7424,3.683,3.7226,141300.0],["1984-04-10",3.7226,3.7424,3.683,3.683,107700.0],["1984-04-11",3.683,3.7028,3.5641,3.5641,127200.0],["1984-04-12",3.5641,3.6632,3.5641,3.6434,484500.0],["1984-04-13",3.683,3.7622,3.6434,3.683,314700.0],["1984-04-16",3.683,3.683,3.6236,3.6434,94200.0],["1984-04-17",3.6434,3.6434,3.584,3.6038,140400.0],["1984-04-18",3.5839,3.6037,3.5641,3.5641,100500.0],["1984-04-19",3.5642,3.6236,3.4849,3.5245,210600.0],["1984-04-23",3.5443,3.5443,3.4255,3.4651,141000.0],["1984-04-24",3.4651,3.5047,3.4453,3.4849,107100.0],["1984-04-25",3.4651,3.5245,3.4651,3.4849,152400.0],["1984-04-26",3.4849,3.5047,3.4453,3.4849,152100.0],["1984-04-27",3.4651,3.5047,3.4453,3.5047,60900.0],["1984-04-30",3.4849,3.5047,3.4453,3.4453,48600.0],["1984-05-01",3.4849,3.7622,3.4453,3.6236,73200.0],["1984-05-02",3.6632,3.683,3.6236,3.6632,60300.0],["1984-05-03",3.683,3.782,3.6632,3.7622,87900.0],["1984-05-04",3.7424,3.7622,3.683,3.683,144300.0],["1984-05-07",3.7028,3.7424,3.683,3.7226,37500.0],["1984-05-08",3.683,3.7226,3.6632,3.7226,77700.0],["1984-05-09",3.7226,3.7622,3.6434,3.6632,98100.0],["1984-05-10",3.6632,3.6632,3.6038,3.6236,135300.0],["1984-05-11",3.6434,3.6434,3.5245,3.5444,73800.0],["1984-05-14",3.5443,3.5443,3.4849,3.5047,28800.0],["1984-05-15",3.4849,3.4849,3.3661,3.3859,94800.0],["1984-05-16",3.3859,3.4057,3.3661,3.3661,123900.0],["1984-05-17",3.3859,3.3859,3.3463,3.3463,119100.0],["1984-05-18",3.2984,3.3583,3.2984,3.3583,81600.0],["1984-05-21",3.3583,3.3583,3.2784,3.2784,45600.0],["1984-05-22",3.2984,3.2984,3.2584,3.2784,58800.0],["1984-05-23",3.2584,3.2984,3.2184,3.2184,109800.0],["1984-05-24",3.2584,3.2584,3.1185,3.1384,108300.0],["1984-05-25",3.1185,3.1384,3.0185,3.0185,250200.0],["1984-05-29",3.0385,3.0585,2.9985,2.9985,170100.0],["1984-05-30",3.0185,3.0185,2.9785,3.0185,98100.0],["1984-05-31",2.9985,3.0185,2.9785,3.0185,68700.0],["1984-06-01",2.9985,3.0385,2.9785,3.0385,111300.0],["1984-06-04",3.0385,3.0985,3.0185,3.0785,191400.0],["1984-06-05",3.0785,3.0785,3.0385,3.0385,149700.0],["1984-06-06",3.0385,3.0385,3.0185,3.0385,79200.0],["1984-06-07",3.0385,3.0585,2.9985,3.0385,75000.0],["1984-06-08",3.0385,3.0385,2.9985,3.0185,87300.0],["1984-06-11",3.0385,3.0385,2.9985,2.9985,135900.0],["1984-06-12",3.0185,3.0385,2.9985,3.0385,87600.0],["1984-06-13",3.0585,3.0785,3.0385,3.0585,71700.0],["1984-06-14",3.0385,3.0385,2.9985,3.0185,19200.0],["1984-06-15",2.9985,3.0185,2.9985,2.9985,122400.0],["1984-06-18",3.0185,3.0385,2.9985,3.0185,153900.0],["1984-06-19",3.0385,3.0785,3.0385,3.0585,117300.0],["1984-06-20",3.0585,3.0585,3.0185,3.0385,153900.0],["1984-06-21",3.0385,3.0385,2.9785,2.9785,111900.0],["1984-06-22",2.9985,2.9985,2.9186,2.9186,182700.0],["1984-06-25",2.9186,2.9186,2.8186,2.8386,145800.0],["1984-06-26",2.8586,2.8586,2.8186,2.8386,78000.0],["1984-06-27",2.8586,2.8786,2.8186,2.8386,90300.0],["1984-06-28",2.8786,2.8786,2.8586,2.8586,36900.0],["1984-06-29",2.8786,2.9585,2.8586,2.9186,135900.0],["1984-07-02",2.9186,2.9385,2.8986,2.9186,33000.0],["1984-07-03",2.9585,2.9985,2.9385,2.9785,69300.0],["1984-07-05",3.0185,3.0585,2.9985,2.9985,120900.0],["1984-07-06",3.0185,3.0385,2.9985,3.0385,170100.0],["1984-07-09",3.0185,3.0385,2.9985,3.0385,83100.0],["1984-07-10",3.0385,3.0385,2.9785,2.9985,73200.0],["1984-07-11",2.9985,2.9985,2.9385,2.9385,37500.0],["1984-07-12",2.8986,2.9785,2.8986,2.9785,118200.0],["1984-07-13",2.9585,2.9785,2.9186,2.9585,90600.0],["1984-07-16",2.9585,2.9585,2.8986,2.9186,42000.0],["1984-07-17",2.9385,2.9785,2.9186,2.9585,29100.0],["1984-07-18",2.9585,2.9585,2.9186,2.9385,29100.0],["1984-07-19",2.9385,2.9585,2.8586,2.8586,104700.0],["1984-07-20",2.8586,2.8586,2.7187,2.7386,234600.0],["1984-07-23",2.7586,2.7786,2.7187,2.7586,39600.0],["1984-07-24",2.7786,2.8386,2.7786,2.8186,103800.0],["1984-07-25",2.8386,2.8786,2.8386,2.8586,70500.0],["1984-07-26",2.8586,2.8786,2.8386,2.8586,66600.0],["1984-07-27",2.8586,2.8586,2.7786,2.7986,131700.0],["1984-07-30",2.8186,2.8386,2.7786,2.7786,95700.0],["1984-07-31",2.7786,2.7786,2.7187,2.7187,170100.0],["1984-08-01",2.7386,2.8986,2.7386,2.8986,395700.0],["1984-08-02",2.9385,3.1185,2.9385,3.1185,142200.0],["1984-08-03",3.1784,3.4383,3.1185,3.4383,446100.0],["1984-08-06",3.3583,3.4383,3.2784,3.2984,326100.0],["1984-08-07",3.2384,3.2584,3.2184,3.2184,90900.0],["1984-08-08",3.2584,3.2784,3.2184,3.2384,44400.0],["1984-08-09",3.2101,3.2505,3.1899,3.2505,312600.0],["1984-08-10",3.3515,3.4322,3.2707,3.2707,409200.0],["1984-08-13",3.2909,3.2909,3.2101,3.2505,82800.0],["1984-08-14",3.2303,3.2505,3.1899,3.2101,99900.0],["1984-08-15",3.1899,3.1899,3.089,3.1697,94500.0],["1984-08-16",3.1698,3.1698,3.0486,3.0486,202500.0],["1984-08-17",3.0688,3.0688,2.988,3.0284,504900.0],["1984-08-20",2.988,3.0082,2.8669,2.8871,140400.0],["1984-08-21",2.8669,2.988,2.8669,2.9477,486900.0],["1984-08-22",2.9679,3.1496,2.9477,3.1092,536100.0],["1984-08-23",3.1294,3.1496,3.1294,3.1496,181200.0],["1984-08-24",3.1496,3.1496,3.1294,3.1496,68100.0],["1984-08-27",3.1496,3.1496,3.1092,3.1496,59100.0],["1984-08-28",3.1294,3.1294,3.089,3.1294,145800.0],["1984-08-29",3.1294,3.1496,3.1092,3.1294,41700.0],["1984-08-30",3.0688,3.1092,3.0688,3.089,388800.0],["1984-08-31",3.089,3.089,3.0486,3.089,80400.0],["1984-09-04",3.0688,3.0688,3.0486,3.0688,59100.0],["1984-09-05",3.0688,3.0688,3.0284,3.0486,42600.0],["1984-09-06",3.0284,3.0486,2.988,2.988,578100.0],["1984-09-07",2.988,3.0082,2.9679,2.9679,146700.0],["1984-09-10",2.9679,3.0082,2.9679,3.0082,126000.0],["1984-09-11",2.988,3.1092,2.988,3.089,256800.0],["1984-09-12",3.0688,3.1092,3.0486,3.1092,284700.0],["1984-09-13",3.1092,3.1092,3.0688,3.1092,188700.0],["1984-09-14",3.1294,3.1496,3.1092,3.1092,580200.0],["1984-09-17",3.1092,3.3313,3.1092,3.3111,1089600.0],["1984-09-18",3.3716,3.4322,3.3515,3.4322,659700.0],["1984-09-19",3.3918,3.3918,3.3313,3.3716,166500.0],["1984-09-20",3.3313,3.3313,3.2505,3.2505,133500.0],["1984-09-21",3.2707,3.2909,3.2303,3.2505,390300.0],["1984-09-24",3.2505,3.2707,3.2303,3.2505,183600.0],["1984-09-25",3.2303,3.2707,3.2303,3.2707,102900.0],["1984-09-26",3.2909,3.2909,3.2303,3.2505,150900.0],["1984-09-27",3.2505,3.2909,3.2101,3.2101,73800.0],["1984-09-28",3.2303,3.2303,3.1698,3.1899,84300.0],["1984-10-01",3.1899,3.2101,3.1698,3.1899,54300.0],["1984-10-02",3.2303,3.2505,3.2101,3.2101,159300.0],["1984-10-03",3.2101,3.2303,3.1697,3.1697,188400.0],["1984-10-04",3.1899,3.2101,3.1698,3.1899,69000.0],["1984-10-05",3.2101,3.2303,3.1698,3.1899,42900.0],["1984-10-08",3.1899,3.2101,3.1697,3.2101,31200.0],["1984-10-09",3.2101,3.2101,3.1899,3.1899,50400.0],["1984-10-10",3.1899,3.2101,3.1496,3.1697,69900.0],["1984-10-11",3.1697,3.1697,3.1496,3.1697,56700.0],["1984-10-12",3.1697,3.1899,3.1496,3.1697,44400.0],["1984-10-15",3.1899,3.2101,3.1697,3.2101,66900.0],["1984-10-16",3.2101,3.2909,3.1899,3.2707,222600.0],["1984-10-17",3.2909,3.2909,3.2505,3.2505,59700.0],["1984-10-18",3.2707,3.2909,3.2303,3.2909,137700.0],["1984-10-19",3.3111,3.412,3.3111,3.3716,382500.0],["1984-10-22",3.3716,3.4726,3.3716,3.4726,379200.0],["1984-10-23",3.513,3.5533,3.412,3.4524,169800.0],["1984-10-24",3.4322,3.4928,3.412,3.4726,125700.0],["1984-10-25",3.4928,3.4928,3.3716,3.3716,144000.0],["1984-10-26",3.3716,3.3918,3.3111,3.3313,57600.0],["1984-10-29",3.3313,3.3313,3.2909,3.2909,192000.0],["1984-10-30",3.2909,3.2909,3.2101,3.2303,155400.0],["1984-10-31",3.2101,3.2303,3.1899,3.2101,69900.0],["1984-11-01",3.2303,3.2909,3.2303,3.2707,352800.0],["1984-11-02",3.2909,3.2909,3.2303,3.2505,92100.0],["1984-11-05",3.2505,3.2505,3.2101,3.2303,75000.0],["1984-11-06",3.2303,3.2505,3.2101,3.2101,195900.0],["1984-11-07",3.2505,3.2707,3.2101,3.2505,385800.0],["1984-11-08",3.2909,3.3918,3.2707,3.3313,357600.0],["1984-11-09",3.3231,3.3231,3.2823,3.3231,119400.0],["1984-11-12",3.3231,3.3639,3.262,3.3639,254400.0],["1984-11-13",3.3435,3.3435,3.2823,3.2823,101100.0],["1984-11-14",3.2823,3.2823,3.2416,3.2416,92700.0],["1984-11-15",3.262,3.262,3.2212,3.2416,99000.0],["1984-11-16",3.262,3.262,3.2212,3.2416,157500.0],["1984-11-19",3.2619,3.2619,3.1804,3.1804,261000.0],["1984-11-20",3.2008,3.2212,3.1804,3.1804,191700.0],["1984-11-21",3.2008,3.2212,3.1804,3.1804,131700.0],["1984-11-23",3.2212,3.2823,3.2212,3.2619,147600.0],["1984-11-26",3.2823,3.2823,3.2619,3.2823,93900.0],["1984-11-27",3.2823,3.4454,3.262,3.3639,306300.0],["1984-11-28",3.3639,3.3843,3.3435,3.3639,183000.0],["1984-11-29",3.3435,3.3639,3.3435,3.3435,154500.0],["1984-11-30",3.3435,3.3435,3.2823,3.3231,75600.0],["1984-12-03",3.3639,3.3639,3.3027,3.3435,244500.0],["1984-12-04",3.3435,3.4047,3.3435,3.3639,234900.0],["1984-12-05",3.3639,3.3639,3.2619,3.2619,221400.0],["1984-12-06",3.2619,3.3435,3.2619,3.3231,81900.0],["1984-12-07",3.3027,3.3231,3.2008,3.2008,161700.0],["1984-12-10",3.2008,3.2212,3.1804,3.2212,52200.0],["1984-12-11",3.2416,3.2619,3.2212,3.2619,96900.0],["1984-12-12",3.2416,3.262,3.2416,3.2416,219300.0],["1984-12-13",3.2619,3.2619,3.2008,3.2212,232800.0],["1984-12-14",3.2008,3.262,3.2008,3.2416,99600.0],["1984-12-17",3.2212,3.3027,3.2008,3.3027,117300.0],["1984-12-18",3.3027,3.3435,3.2619,3.3231,146400.0],["1984-12-19",3.3639,3.425,3.3435,3.3843,242100.0],["1984-12-20",3.3843,3.4047,3.3639,3.3639,159600.0],["1984-12-21",3.3843,3.3843,3.2619,3.3435,137400.0],["1984-12-24",3.3231,3.3639,3.3027,3.3639,40800.0],["1984-12-26",3.3435,3.4047,3.3435,3.3639,85200.0],["1984-12-27",3.3639,3.4047,3.3435,3.3639,113700.0],["1984-12-28",3.4047,3.5066,3.3639,3.5066,268800.0],["1984-12-31",3.4658,3.5881,3.4658,3.5678,198900.0],["1985-01-02",3.5678,3.5678,3.5066,3.5066,151200.0],["1985-01-03",3.5066,3.527,3.4862,3.5066,81900.0],["1985-01-04",3.4862,3.5678,3.4862,3.5678,130200.0],["1985-01-07",3.5678,3.7512,3.5474,3.7512,735900.0],["1985-01-08",3.7716,3.8532,3.7512,3.8328,390900.0],["1985-01-09",3.8124,3.8328,3.7716,3.792,479400.0],["1985-01-10",3.7512,3.8736,3.7309,3.8736,307800.0],["1985-01-11",3.8736,3.894,3.8124,3.8532,157200.0],["1985-01-14",3.8124,3.894,3.8124,3.8736,164100.0],["1985-01-15",3.894,3.9347,3.8736,3.9347,386700.0],["1985-01-16",3.9551,3.9755,3.9347,3.9347,183000.0],["1985-01-17",3.9347,3.9347,3.8736,3.8736,120300.0],["1985-01-18",3.894,3.894,3.8532,3.8532,117300.0],["1985-01-21",3.8532,3.9959,3.8532,3.9959,278400.0],["1985-01-22",4.0367,4.0367,3.9959,4.0163,1042800.0],["1985-01-23",4.0163,4.0571,3.9959,4.0367,125700.0],["1985-01-24",4.0367,4.0774,4.0163,4.0774,697800.0],["1985-01-25",4.0367,4.0367,4.0163,4.0367,71700.0],["1985-01-28",4.057,4.0978,4.0367,4.057,151500.0],["1985-01-29",4.0571,4.0571,4.0163,4.0367,255900.0],["1985-01-30",4.0774,4.0774,3.9959,4.0367,140400.0],["1985-01-31",4.0367,4.057,4.0163,4.057,148500.0],["1985-02-01",4.0571,4.0571,3.9959,4.0367,119100.0],["1985-02-04",3.9959,4.0367,3.9755,4.0367,126900.0],["1985-02-05",4.0367,4.0367,3.9959,4.0367,104400.0],["1985-02-06",4.0367,4.0571,4.0163,4.0367,201900.0],["1985-02-07",4.0367,4.057,4.0163,4.057,175800.0],["1985-02-08",4.0694,4.0694,3.9666,4.0488,535800.0],["1985-02-11",4.0488,4.0694,3.9666,3.9872,85200.0],["1985-02-12",3.9872,4.0077,3.9461,3.9872,142500.0],["1985-02-13",3.9872,4.0694,3.9461,4.0694,129300.0],["1985-02-14",4.0694,4.0694,3.9872,4.0283,488400.0],["1985-02-15",4.0283,4.0488,3.9461,3.9872,302100.0],["1985-02-19",3.9666,3.9872,3.9461,3.9666,75900.0],["1985-02-20",3.8844,3.9255,3.8639,3.9255,137400.0],["1985-02-21",3.9255,3.9255,3.6994,3.72,1340100.0],["1985-02-22",3.72,3.72,3.6172,3.6583,129600.0],["1985-02-25",3.6172,3.6172,3.5967,3.5967,114300.0],["1985-02-26",3.6172,3.7816,3.6172,3.7611,153000.0],["1985-02-27",3.7816,3.7816,3.7405,3.7611,90900.0],["1985-02-28",3.7611,3.7611,3.72,3.7611,101400.0],["1985-03-01",3.7611,3.8844,3.7611,3.8433,129900.0],["1985-03-04",3.8639,3.8844,3.8228,3.8228,113700.0],["1985-03-05",3.8228,3.8433,3.7611,3.8022,84600.0],["1985-03-06",3.8228,3.8228,3.7611,3.7611,47400.0],["1985-03-07",3.7611,3.7611,3.6172,3.7405,107100.0],["1985-03-08",3.7405,3.7405,3.6583,3.6583,209400.0],["1985-03-11",3.6789,3.6789,3.5967,3.5967,200700.0],["1985-03-12",3.6378,3.6378,3.6172,3.6378,39600.0],["1985-03-13",3.6583,3.6583,3.5967,3.6378,99300.0],["1985-03-14",3.6172,3.6172,3.5967,3.5967,69300.0],["1985-03-15",3.5967,3.6172,3.5556,3.5761,71100.0],["1985-03-18",3.5556,3.5556,3.535,3.535,106500.0],["1985-03-19",3.535,3.5761,3.4939,3.5556,115800.0],["1985-03-20",3.5967,3.5967,3.4528,3.4528,180300.0],["1985-03-21",3.4734,3.4734,3.4323,3.4528,72000.0],["1985-03-22",3.4734,3.4734,3.4323,3.4323,105300.0],["1985-03-25",3.3912,3.5761,3.35,3.3706,108300.0],["1985-03-26",3.3912,3.3912,3.3089,3.3089,192300.0],["1985-03-27",3.35,3.35,3.35,3.35,131400.0],["1985-03-28",3.3706,3.3912,3.35,3.3706,169500.0],["1985-03-29",3.3911,3.4117,3.3295,3.35,108000.0],["1985-04-01",3.35,3.3912,3.3295,3.3912,65400.0],["1985-04-02",3.4323,3.4528,3.3912,3.3912,117000.0],["1985-04-03",3.3706,3.3912,3.3089,3.3295,154800.0],["1985-04-04",3.2884,3.3089,3.2678,3.3089,69600.0],["1985-04-08",3.2884,3.3089,3.2062,3.2267,140700.0],["1985-04-09",3.2267,3.2473,3.2062,3.2473,60000.0],["1985-04-10",3.2267,3.3089,3.2267,3.2884,207600.0],["1985-04-11",3.3089,3.3706,3.2884,3.35,784200.0],["1985-04-12",3.3706,3.3706,3.35,3.35,312600.0],["1985-04-15",3.3706,3.3912,3.3295,3.3295,119400.0],["1985-04-16",3.35,3.3706,3.3295,3.3706,192000.0],["1985-04-17",3.3706,3.5145,3.35,3.4734,399300.0],["1985-04-18",3.4734,3.4734,3.35,3.3706,122100.0],["1985-04-19",3.3911,3.3911,3.3295,3.35,100500.0],["1985-04-22",3.3706,3.3706,3.3089,3.3295,68400.0],["1985-04-23",3.35,3.35,3.3089,3.3295,120600.0],["1985-04-24",3.35,3.35,3.3089,3.3089,57000.0],["1985-04-25",3.3295,3.3295,3.3089,3.3295,117300.0],["1985-04-26",3.3089,3.3089,3.2473,3.2678,101700.0],["1985-04-29",3.2473,3.2678,3.2267,3.2473,53400.0],["1985-04-30",3.2267,3.2473,3.2062,3.2473,116100.0],["1985-05-01",3.2473,3.2678,3.1856,3.1856,74400.0],["1985-05-02",3.2062,3.2062,3.1651,3.1856,56100.0],["1985-05-03",3.2267,3.2473,3.1856,3.1856,179400.0],["1985-05-06",3.2062,3.2062,3.1651,3.1651,79800.0],["1985-05-07",3.1856,3.1856,3.124,3.1445,462600.0],["1985-05-08",3.1445,3.1651,3.1034,3.1034,209400.0],["1985-05-09",3.124,3.2267,3.1034,3.2062,78000.0],["1985-05-10",3.2678,3.3912,3.2473,3.3912,222300.0],["1985-05-13",3.4117,3.4117,3.3706,3.3912,133800.0],["1985-05-14",3.3912,3.4117,3.3295,3.3706,306300.0],["1985-05-15",3.3623,3.4038,3.3415,3.3623,135600.0],["1985-05-16",3.3831,3.4246,3.3623,3.4038,322800.0],["1985-05-17",3.4246,3.4661,3.4038,3.4661,201600.0],["1985-05-20",3.5698,3.7151,3.5491,3.7151,384000.0],["1985-05-21",3.6944,3.6944,3.6529,3.6944,256500.0],["1985-05-22",3.6736,3.6736,3.6114,3.6321,342900.0],["1985-05-23",3.6114,3.6529,3.5906,3.6321,149700.0],["1985-05-24",3.6321,3.6529,3.5906,3.6321,85500.0],["1985-05-28",3.6321,3.6321,3.5698,3.5906,62400.0],["1985-05-29",3.6114,3.6114,3.5491,3.5491,66300.0],["1985-05-30",3.5491,3.5906,3.5283,3.5283,113400.0],["1985-05-31",3.5283,3.5698,3.5283,3.5698,152100.0],["1985-06-03",3.5906,3.7151,3.5906,3.6944,766500.0],["1985-06-04",3.6529,3.7359,3.6529,3.6944,219000.0],["1985-06-05",3.7151,3.7774,3.6944,3.7359,223800.0],["1985-06-06",3.7151,3.7566,3.6321,3.6736,204300.0],["1985-06-07",3.6944,3.6944,3.6736,3.6736,150900.0],["1985-06-10",3.6736,3.6944,3.6321,3.6321,74100.0],["1985-06-11",3.6529,3.6529,3.5491,3.5698,105000.0],["1985-06-12",3.5698,3.5698,3.5283,3.5491,173100.0],["1985-06-13",3.5283,3.5283,3.4661,3.4661,125400.0],["1985-06-14",3.5283,3.5698,3.5076,3.5698,82500.0],["1985-06-17",3.5906,3.5906,3.5076,3.5491,51900.0],["1985-06-18",3.5283,3.6321,3.5283,3.6114,173400.0],["1985-06-19",3.6529,3.7151,3.6321,3.6944,101100.0],["1985-06-20",3.6529,3.6944,3.5906,3.6114,232500.0],["1985-06-21",3.5906,3.6321,3.5698,3.6321,146100.0],["1985-06-24",3.5906,3.6114,3.5906,3.5906,71400.0],["1985-06-25",3.5906,3.6114,3.5906,3.6114,102900.0],["1985-06-26",3.6114,3.6321,3.5906,3.6321,85800.0],["1985-06-27",3.6321,3.7151,3.6321,3.7151,281700.0],["1985-06-28",3.6944,3.6944,3.6321,3.6736,141600.0],["1985-07-01",3.6114,3.6321,3.6114,3.6321,81000.0],["1985-07-02",3.6114,3.6736,3.6114,3.6529,127800.0],["1985-07-03",3.6736,3.6736,3.6529,3.6736,212100.0],["1985-07-05",3.6529,3.6736,3.6321,3.6736,150300.0],["1985-07-08",3.6529,3.6944,3.6321,3.6736,108300.0],["1985-07-09",3.6736,3.6944,3.6321,3.6529,124200.0],["1985-07-10",3.6529,3.6736,3.6321,3.6736,249000.0],["1985-07-11",3.6736,3.6944,3.6529,3.6736,450900.0],["1985-07-12",3.6944,3.7774,3.6736,3.7359,93900.0],["1985-07-15",3.7566,3.7774,3.6944,3.7151,91500.0],["1985-07-16",3.7151,3.7566,3.7151,3.7359,81900.0],["1985-07-17",3.7774,3.7981,3.7566,3.7566,133500.0],["1985-07-18",3.7359,3.7566,3.6944,3.6944,164700.0],["1985-07-19",3.7151,3.7151,3.6944,3.6944,152700.0],["1985-07-22",3.7151,3.7151,3.6736,3.6944,61500.0],["1985-07-23",3.6736,3.7151,3.6529,3.6736,136500.0],["1985-07-24",3.6529,3.6529,3.5076,3.5491,96000.0],["1985-07-25",3.5076,3.5283,3.4661,3.4868,128400.0],["1985-07-26",3.4868,3.5076,3.4453,3.4453,116100.0],["1985-07-29",3.4661,3.4661,3.3415,3.3415,62400.0],["1985-07-30",3.3623,3.5283,3.3623,3.383,80100.0],["1985-07-31",3.4038,3.4661,3.3831,3.4661,98100.0],["1985-08-01",3.4661,3.4868,3.4661,3.4868,34200.0],["1985-08-02",3.4868,3.4868,3.4246,3.4453,169800.0],["1985-08-05",3.4453,3.4453,3.3831,3.4246,72000.0],["1985-08-06",3.4246,3.4246,3.3623,3.383,85800.0],["1985-08-07",3.3415,3.3623,3.3415,3.3623,274200.0],["1985-08-08",3.3749,3.3749,3.333,3.3749,68700.0],["1985-08-09",3.3749,3.3958,3.333,3.3958,281700.0],["1985-08-12",3.3958,3.3958,3.3329,3.3329,131100.0],["1985-08-13",3.3329,3.3539,3.3329,3.3329,830400.0],["1985-08-14",3.3329,3.3539,3.312,3.3329,33000.0],["1985-08-15",3.3329,3.3539,3.312,3.3329,45600.0],["1985-08-16",3.312,3.3329,3.2701,3.291,117300.0],["1985-08-19",3.291,3.312,3.2701,3.291,271200.0],["1985-08-20",3.291,3.312,3.2491,3.2491,275400.0],["1985-08-21",3.2491,3.2701,3.2281,3.2281,201300.0],["1985-08-22",3.2491,3.2701,3.2281,3.2281,168600.0],["1985-08-23",3.2281,3.2491,3.2281,3.2281,133500.0],["1985-08-26",3.2491,3.2701,3.2072,3.2281,200100.0],["1985-08-27",3.2281,3.2491,3.2281,3.2281,23100.0],["1985-08-28",3.2491,3.2491,3.2281,3.2491,83400.0],["1985-08-29",3.2281,3.2491,3.2281,3.2491,58800.0],["1985-08-30",3.2281,3.2491,3.2072,3.2281,204000.0],["1985-09-03",3.2281,3.2491,3.2281,3.2281,82200.0],["1985-09-04",3.2281,3.2491,3.2072,3.2281,132600.0],["1985-09-05",3.2491,3.2491,3.2281,3.2491,168300.0],["1985-09-06",3.2491,3.2491,3.2281,3.2281,177900.0],["1985-09-09",3.2281,3.2281,3.2072,3.2281,168900.0],["1985-09-10",3.2281,3.2281,3.1653,3.2072,261000.0],["1985-09-11",3.1653,3.1653,3.1024,3.1024,137400.0],["1985-09-12",3.1024,3.1233,3.0604,3.0604,132600.0],["1985-09-13",3.0604,3.0604,2.9976,3.0395,173100.0],["1985-09-16",3.0604,3.0604,3.0185,3.0185,85200.0],["1985-09-17",3.0395,3.0395,2.9766,3.0185,168600.0],["1985-09-18",2.9766,3.0814,2.9766,3.0604,144900.0],["1985-09-19",3.0814,3.1233,3.0814,3.1233,82200.0],["1985-09-20",3.1443,3.1653,3.0814,3.0814,107100.0],["1985-09-23",3.0814,3.1024,3.0604,3.0604,107400.0],["1985-09-24",3.0604,3.0604,3.0185,3.0185,58800.0],["1985-09-25",3.0185,3.0185,2.9976,2.9976,215700.0],["1985-09-26",2.9976,3.0185,2.9766,3.0185,270000.0],["1985-09-30",3.0185,3.0185,2.9766,2.9976,380100.0],["1985-10-01",2.9976,2.9976,2.9556,2.9976,213900.0],["1985-10-02",3.0185,3.0185,2.9556,2.9766,155700.0],["1985-10-03",2.9976,3.0814,2.9556,3.0604,472800.0],["1985-10-04",3.0814,3.1233,3.0604,3.1233,105900.0],["1985-10-07",3.1233,3.1653,3.1024,3.1443,79800.0],["1985-10-08",3.1443,3.1443,3.1024,3.1024,42900.0],["1985-10-09",3.1024,3.1233,3.1024,3.1024,48900.0],["1985-10-10",3.1024,3.1024,3.0185,3.0604,55200.0],["1985-10-11",3.0395,3.1233,3.0395,3.1233,82500.0],["1985-10-14",3.1443,3.1653,3.1443,3.1653,57300.0],["1985-10-15",3.1862,3.2491,3.1862,3.2491,115500.0],["1985-10-16",3.2491,3.291,3.2281,3.2491,115500.0],["1985-10-17",3.2701,3.2701,3.2281,3.2491,158400.0],["1985-10-18",3.2701,3.2701,3.2491,3.2491,107400.0],["1985-10-21",3.2491,3.2701,3.2491,3.2491,78900.0],["1985-10-22",3.2701,3.2701,3.2491,3.2491,93000.0],["1985-10-23",3.2491,3.2701,3.2281,3.2281,74700.0],["1985-10-24",3.2072,3.2491,3.2072,3.2281,63900.0],["1985-10-25",3.2281,3.2491,3.2072,3.2281,44100.0],["1985-10-28",3.2281,3.2281,3.2072,3.2281,38400.0],["1985-10-29",3.2491,3.2491,3.1862,3.1862,174900.0],["1985-10-30",3.1862,3.3539,3.1653,3.3539,638400.0],["1985-10-31",3.312,3.3539,3.291,3.3329,582000.0],["1985-11-01",3.3329,3.3539,3.312,3.3329,65400.0],["1985-11-04",3.3539,3.5216,3.3539,3.4797,381300.0],["1985-11-05",3.4797,3.5426,3.4587,3.5216,336600.0],["1985-11-06",3.5426,3.5635,3.5216,3.5635,358800.0],["1985-11-07",3.5426,3.5635,3.4378,3.4797,252600.0],["1985-11-08",3.4924,3.5136,3.4712,3.4924,126600.0],["1985-11-11",3.5136,3.5136,3.4924,3.4924,114000.0],["1985-11-12",3.5559,3.5982,3.4924,3.5135,195600.0],["1985-11-13",3.5136,3.5559,3.4712,3.5559,474300.0],["1985-11-14",3.5559,3.5982,3.5347,3.5982,156900.0],["1985-11-15",3.577,3.5982,3.5559,3.577,176400.0],["1985-11-18",3.577,3.6405,3.5559,3.6194,275700.0],["1985-11-19",3.6617,3.8099,3.6405,3.8099,357600.0],["1985-11-20",3.7887,3.958,3.7887,3.8945,549900.0],["1985-11-21",3.9157,3.9369,3.7675,3.8522,271800.0],["1985-11-22",3.8099,3.831,3.704,3.7252,167100.0],["1985-11-25",3.7464,3.8099,3.7464,3.8099,88500.0],["1985-11-26",3.7887,3.8099,3.7675,3.7887,97800.0],["1985-11-27",3.7887,3.8734,3.7675,3.8522,174600.0],["1985-11-29",3.8522,3.8734,3.831,3.8522,150300.0],["1985-12-02",3.831,3.831,3.7464,3.7887,110100.0],["1985-12-03",3.7675,3.7887,3.5982,3.6405,610200.0],["1985-12-04",3.6617,3.7887,3.6405,3.7887,301800.0],["1985-12-05",3.7887,3.8945,3.7675,3.831,389400.0],["1985-12-06",3.7887,3.8734,3.7675,3.8099,286800.0],["1985-12-09",3.8099,3.8945,3.7887,3.831,104700.0],["1985-12-10",3.7887,3.8734,3.7887,3.8522,239700.0],["1985-12-11",3.831,3.9157,3.831,3.8945,296400.0],["1985-12-12",3.8945,3.9157,3.8522,3.8945,220800.0],["1985-12-13",3.8734,3.958,3.8734,3.958,290700.0],["1985-12-16",3.958,3.958,3.9157,3.9369,140100.0],["1985-12-17",3.958,3.958,3.8522,3.8734,196500.0],["1985-12-18",3.8945,3.9157,3.8522,3.9157,243000.0],["1985-12-19",3.9157,3.958,3.8945,3.9369,263100.0],["1985-12-20",3.9369,3.958,3.8522,3.8945,340200.0],["1985-12-23",3.8522,3.8734,3.8099,3.8099,90900.0],["1985-12-24",3.8099,3.831,3.7464,3.7464,47100.0],["1985-12-26",3.7675,3.7887,3.7464,3.7887,70800.0],["1985-12-27",3.8099,3.831,3.7887,3.7887,83700.0],["1985-12-30",3.831,3.831,3.7675,3.8099,83100.0],["1985-12-31",3.8099,3.8522,3.7464,3.7675,97800.0],["1986-01-02",3.7464,3.7675,3.5982,3.6405,186300.0],["1986-01-03",3.6194,3.831,3.6194,3.831,158400.0],["1986-01-06",3.8522,3.8522,3.7887,3.8099,89400.0],["1986-01-07",3.7675,3.831,3.7464,3.7887,210000.0],["1986-01-08",3.831,3.9157,3.7252,3.7252,311700.0],["1986-01-09",3.704,3.7252,3.6405,3.6617,101700.0],["1986-01-10",3.704,3.7464,3.6617,3.6617,132300.0],["1986-01-13",3.704,3.7252,3.6617,3.6617,121500.0],["1986-01-14",3.6829,3.7252,3.577,3.5982,181200.0],["1986-01-15",3.6405,3.704,3.6194,3.704,111900.0],["1986-01-16",3.6829,3.704,3.5559,3.6617,209100.0],["1986-01-17",3.6829,3.831,3.6617,3.8099,130800.0],["1986-01-20",3.8734,3.8945,3.8099,3.8734,208800.0],["1986-01-21",3.8945,4.0004,3.8945,3.958,736200.0],["1986-01-22",3.9792,4.0004,3.9157,3.9369,537300.0],["1986-01-23",3.9157,3.9369,3.8522,3.9157,243300.0],["1986-01-24",3.8945,3.9157,3.8522,3.9157,78900.0],["1986-01-27",3.8945,3.8945,3.8099,3.8522,87600.0],["1986-01-28",3.8734,4.0215,3.8734,4.0215,180300.0],["1986-01-29",4.0427,4.1274,4.0215,4.0215,295200.0],["1986-01-30",4.0215,4.0427,3.9157,3.9369,89400.0],["1986-01-31",3.958,4.0639,3.958,4.0004,129300.0],["1986-02-03",4.0427,4.0639,3.8945,3.8945,138600.0],["1986-02-04",4.0427,4.0639,4.0004,4.0004,238200.0],["1986-02-05",4.0427,4.085,4.0215,4.0639,138000.0],["1986-02-06",4.0639,4.1062,4.0215,4.085,273900.0],["1986-02-07",4.0639,4.085,4.0427,4.0639,354600.0],["1986-02-10",4.0767,4.098,3.97,4.0767,330300.0],["1986-02-11",4.0767,4.0767,4.0126,4.0553,89700.0],["1986-02-12",4.0553,4.0553,3.97,4.0126,134100.0],["1986-02-13",4.0126,4.098,3.9913,4.098,292500.0],["1986-02-14",4.098,4.2047,4.098,4.2047,343500.0],["1986-02-18",4.1834,4.2688,4.1834,4.2474,645900.0],["1986-02-19",4.2688,4.2901,4.2474,4.2474,487500.0],["1986-02-20",4.2261,4.2688,4.162,4.2688,361200.0],["1986-02-21",4.2901,4.3968,4.2474,4.3968,411900.0],["1986-02-24",4.3541,4.4822,4.3328,4.4609,564000.0],["1986-02-25",4.4395,4.5035,4.3328,4.4182,294300.0],["1986-02-26",4.4182,4.4182,4.3541,4.3968,220500.0],["1986-02-27",4.4182,4.5035,4.3755,4.4822,809400.0],["1986-02-28",4.4822,4.4822,4.3115,4.3115,490200.0],["1986-03-03",4.3328,4.4182,4.3115,4.3541,306000.0],["1986-03-04",4.4182,4.5249,4.3968,4.3968,323700.0],["1986-03-05",4.4395,4.5035,4.4182,4.4395,147300.0],["1986-03-06",4.4609,4.5249,4.4182,4.5036,224100.0],["1986-03-07",4.5035,4.6316,4.5035,4.5889,267900.0],["1986-03-10",4.5889,4.6956,4.5889,4.6743,503400.0],["1986-03-11",4.6956,4.8664,4.6956,4.8664,712200.0],["1986-03-12",4.9518,5.1225,4.9091,4.9731,1188600.0],["1986-03-13",4.9518,4.9518,4.781,4.8877,633300.0],["1986-03-14",4.8877,4.9518,4.8024,4.9091,513300.0],["1986-03-17",4.9518,4.9518,4.7597,4.8237,515700.0],["1986-03-18",4.8024,4.8024,4.5889,4.6956,510900.0],["1986-03-19",4.6956,4.7597,4.6956,4.7383,240000.0],["1986-03-20",4.7597,4.8664,4.717,4.8237,499200.0],["1986-03-21",4.8237,4.9518,4.8237,4.845,409800.0],["1986-03-24",4.8451,4.9091,4.8237,4.8877,146100.0],["1986-03-25",4.8877,4.8877,4.781,4.8024,132300.0],["1986-03-26",4.8451,5.0585,4.8451,5.0371,1046100.0],["1986-03-27",5.0371,5.1439,4.9945,5.0371,861300.0],["1986-03-31",4.9945,5.0158,4.845,4.9304,279600.0],["1986-04-01",4.9518,4.9945,4.7383,4.781,192300.0],["1986-04-02",4.781,4.8664,4.7383,4.8664,198300.0],["1986-04-03",4.845,4.9518,4.8024,4.8024,521400.0],["1986-04-04",4.8237,4.8237,4.5889,4.6316,225600.0],["1986-04-07",4.5889,4.653,4.5676,4.6103,186300.0],["1986-04-08",4.653,4.7597,4.6103,4.7597,140100.0],["1986-04-09",4.781,5.0798,4.7597,5.0158,672600.0],["1986-04-10",5.0371,5.0585,4.9945,4.9945,282600.0],["1986-04-11",4.9731,4.9945,4.8877,4.9304,307800.0],["1986-04-14",4.8877,4.8877,4.7383,4.8664,131700.0],["1986-04-15",4.845,4.8664,4.7597,4.8237,247200.0],["1986-04-16",4.845,4.8664,4.8024,4.845,218100.0],["1986-04-17",4.8664,4.8877,4.781,4.8237,555900.0],["1986-04-18",4.8024,4.8451,4.7383,4.7597,198300.0],["1986-04-21",4.781,4.8024,4.717,4.7597,239100.0],["1986-04-22",4.7597,4.7597,4.6103,4.717,368700.0],["1986-04-23",4.717,4.7597,4.6103,4.653,500400.0],["1986-04-24",4.6316,4.717,4.6316,4.6743,281400.0],["1986-04-25",4.6743,4.6743,4.5676,4.6103,321600.0],["1986-04-28",4.6103,4.6743,4.5035,4.6743,252000.0],["1986-04-29",4.5889,4.6103,4.4182,4.5036,420300.0],["1986-04-30",4.5035,4.5035,4.2261,4.3328,578700.0],["1986-05-01",4.3328,4.3328,4.2901,4.3328,225600.0],["1986-05-02",4.3541,4.3968,4.3115,4.3328,203400.0],["1986-05-05",4.3541,4.4822,4.3541,4.4822,289500.0],["1986-05-06",4.5036,4.5462,4.4609,4.5036,304200.0],["1986-05-07",4.5462,4.5462,4.4182,4.4822,156600.0],["1986-05-08",4.4822,4.5249,4.4822,4.5249,265500.0],["1986-05-09",4.5249,4.5889,4.4822,4.5889,126300.0],["1986-05-12",4.5889,4.5889,4.2901,4.3115,285900.0],["1986-05-13",4.3541,4.3968,4.2901,4.3968,293400.0],["1986-05-14",4.4528,4.4528,4.3667,4.4528,138900.0],["1986-05-15",4.4528,4.4528,4.3237,4.3452,153300.0],["1986-05-16",4.3452,4.3452,4.2592,4.2807,462000.0],["1986-05-19",4.3022,4.3022,4.2592,4.2807,447600.0],["1986-05-20",4.2807,4.3452,4.2376,4.3452,321600.0],["1986-05-21",4.3452,4.4528,4.3237,4.4312,259200.0],["1986-05-22",4.4097,4.5388,4.4097,4.5173,585900.0],["1986-05-23",4.5388,4.6033,4.5173,4.5173,317100.0],["1986-05-27",4.5173,4.7109,4.5173,4.7109,655800.0],["1986-05-28",4.7109,4.9045,4.7109,4.84,564300.0],["1986-05-29",4.883,4.883,4.7324,4.8184,299400.0],["1986-05-30",4.8184,4.883,4.7324,4.7754,212700.0],["1986-06-02",4.7969,4.84,4.7324,4.7324,132000.0],["1986-06-03",4.6894,4.7109,4.6033,4.6464,383700.0],["1986-06-04",4.6679,4.6894,4.5603,4.6033,331200.0],["1986-06-05",4.5818,4.6679,4.5818,4.6464,135000.0],["1986-06-06",4.6679,4.7754,4.6464,4.7539,193800.0],["1986-06-09",4.7539,4.7539,4.5603,4.6033,141000.0],["1986-06-10",4.6464,4.6894,4.6033,4.6033,144300.0],["1986-06-11",4.6464,4.6679,4.6033,4.6464,76200.0],["1986-06-12",4.6679,4.6679,4.6033,4.6464,51300.0],["1986-06-13",4.6679,4.7754,4.6679,4.7539,135000.0],["1986-06-16",4.7539,4.7754,4.6464,4.6464,182400.0],["1986-06-17",4.6679,4.6679,4.5173,4.5818,191400.0],["1986-06-18",4.5603,4.6464,4.5603,4.6464,98400.0],["1986-06-19",4.5603,4.6464,4.5603,4.6248,137400.0],["1986-06-20",4.5818,4.6464,4.5603,4.6464,141600.0],["1986-06-23",4.6679,4.6679,4.4958,4.4958,115800.0],["1986-06-24",4.5388,4.6679,4.4743,4.6464,269700.0],["1986-06-25",4.6894,4.7324,4.6248,4.6248,123900.0],["1986-06-26",4.6033,4.6248,4.5173,4.6248,108900.0],["1986-06-27",4.5818,4.6248,4.5603,4.6033,98100.0],["1986-06-30",4.5818,4.6033,4.5388,4.5818,73500.0],["1986-07-01",4.5388,4.5603,4.4743,4.4958,99000.0],["1986-07-02",4.4743,4.5173,4.4743,4.4743,95100.0],["1986-07-03",4.5173,4.5173,4.4097,4.4312,138000.0],["1986-07-07",4.4743,4.4743,4.2592,4.2592,191700.0],["1986-07-08",4.1731,4.2592,4.1516,4.2376,253200.0],["1986-07-09",4.2376,4.3882,4.2376,4.3452,199800.0],["1986-07-10",4.3237,4.3237,4.2161,4.2592,197100.0],["1986-07-11",4.2592,4.2807,4.2376,4.2592,75300.0],["1986-07-14",4.2376,4.2376,4.0871,4.1301,113700.0],["1986-07-15",4.001,4.0225,3.915,3.9795,362700.0],["1986-07-16",4.0225,4.1086,3.9795,4.0225,166800.0],["1986-07-17",4.0225,4.2376,4.0225,4.2161,227100.0],["1986-07-18",4.2161,4.2592,4.1516,4.1731,201900.0],["1986-07-21",4.1731,4.1946,4.0656,4.0871,260400.0],["1986-07-22",4.1086,4.1731,4.001,4.001,594000.0],["1986-07-23",4.0441,4.1086,4.001,4.0656,342600.0],["1986-07-24",4.1086,4.1731,4.0656,4.1516,214500.0],["1986-07-25",4.1946,4.2592,4.1731,4.2161,325200.0],["1986-07-28",4.1946,4.2376,4.1516,4.1731,263100.0],["1986-07-29",4.1516,4.2376,4.1516,4.1946,145800.0],["1986-07-30",4.1731,4.1731,4.0656,4.0871,369000.0],["1986-07-31",4.1086,4.1086,4.044,4.0871,448500.0],["1986-08-01",4.1086,4.1086,4.0656,4.0656,110700.0],["1986-08-04",4.0656,4.0871,4.0441,4.0656,195600.0],["1986-08-05",4.044,4.1301,4.044,4.0871,140400.0],["1986-08-06",4.0656,4.0871,3.9365,3.958,252900.0],["1986-08-07",4.0361,4.1229,3.971,4.0361,81900.0],["1986-08-08",4.0795,4.1663,4.0578,4.1663,436500.0],["1986-08-11",4.1229,4.3182,4.1229,4.2965,133200.0],["1986-08-12",4.2965,4.3399,4.2531,4.3399,126000.0],["1986-08-13",4.2965,4.4267,4.2748,4.3833,686100.0],["1986-08-14",4.3616,4.5135,4.3616,4.4701,216600.0],["1986-08-15",4.4701,4.4701,4.3616,4.405,82500.0],["1986-08-18",4.3616,4.3616,4.2531,4.3182,189900.0],["1986-08-19",4.2965,4.3182,4.2097,4.2965,228900.0],["1986-08-20",4.3182,4.3833,4.2531,4.3833,128100.0],["1986-08-21",4.3399,4.5786,4.3182,4.5786,384000.0],["1986-08-22",4.5569,4.7522,4.5569,4.7305,315900.0],["1986-08-25",4.6871,4.7522,4.6003,4.7522,271200.0],["1986-08-26",4.7739,4.8607,4.7522,4.8173,388500.0],["1986-08-27",4.8607,4.8824,4.8173,4.8173,204600.0],["1986-08-28",4.8173,4.9258,4.7956,4.8607,316500.0],["1986-08-29",4.839,4.9258,4.839,4.8607,258900.0],["1986-09-02",4.839,4.8824,4.6437,4.6437,505200.0],["1986-09-03",4.6654,4.7956,4.6654,4.7956,226800.0],["1986-09-04",4.839,4.9475,4.8173,4.839,693900.0],["1986-09-05",4.8607,4.8607,4.7739,4.8173,319200.0],["1986-09-08",4.8173,4.8173,4.6654,4.7305,336300.0],["1986-09-09",4.7305,4.7956,4.6871,4.7088,251400.0],["1986-09-10",4.7088,4.839,4.7088,4.839,401400.0],["1986-09-11",4.839,4.839,4.4484,4.4484,440100.0],["1986-09-12",4.4484,4.5352,4.3399,4.5135,473400.0],["1986-09-15",4.5135,4.5786,4.4701,4.5569,193200.0],["1986-09-16",4.5135,4.5352,4.4484,4.4701,152100.0],["1986-09-17",4.4484,4.6003,4.4484,4.5352,488100.0],["1986-09-18",4.5352,4.5786,4.3833,4.4484,148500.0],["1986-09-19",4.4484,4.622,4.4267,4.6003,348000.0],["1986-09-22",4.5786,4.6003,4.5135,4.5569,190500.0],["1986-09-23",4.5569,4.5569,4.4918,4.5569,190800.0],["1986-09-24",4.5569,4.5786,4.5135,4.5135,191400.0],["1986-09-25",4.4918,4.4918,4.3616,4.4918,108600.0],["1986-09-26",4.4484,4.5786,4.4267,4.5352,117300.0],["1986-09-29",4.5135,4.5569,4.4701,4.4918,44100.0],["1986-09-30",4.4701,4.622,4.4701,4.5569,148800.0],["1986-10-01",4.5569,4.5786,4.5135,4.5569,141000.0],["1986-10-02",4.5569,4.622,4.5135,4.6003,203700.0],["1986-10-03",4.6871,4.7739,4.6654,4.6871,236100.0],["1986-10-06",4.6654,4.7088,4.6437,4.6871,77100.0],["1986-10-07",4.7522,4.839,4.7305,4.7522,715800.0],["1986-10-08",4.7956,4.8607,4.7522,4.7522,183900.0],["1986-10-09",4.7739,4.839,4.7522,4.839,235800.0],["1986-10-10",4.8173,4.8173,4.7088,4.7739,80400.0],["1986-10-13",4.7522,4.8824,4.7088,4.8607,111900.0],["1986-10-14",4.9475,5.0126,4.9258,4.9258,667200.0],["1986-10-15",4.9692,5.056,4.9258,4.9692,801900.0],["1986-10-16",5.0343,5.0777,4.9475,4.9692,488400.0],["1986-10-17",5.0343,5.0343,4.8824,4.9692,436200.0],["1986-10-20",4.9692,4.9692,4.8824,4.9475,201900.0],["1986-10-21",4.9041,4.9909,4.8824,4.9909,235800.0],["1986-10-22",4.9692,5.0994,4.9692,5.056,303000.0],["1986-10-23",5.056,5.1428,5.0343,5.0777,434700.0],["1986-10-24",5.0343,5.0343,4.9692,4.9909,202500.0],["1986-10-27",5.0126,5.056,4.9909,5.0343,456900.0],["1986-10-28",5.056,5.0994,5.0343,5.0777,412200.0],["1986-10-29",5.056,5.1645,5.056,5.1645,422700.0],["1986-10-30",5.2079,5.2513,5.0343,5.0777,1486800.0],["1986-10-31",5.0777,5.1645,5.0777,5.0994,450000.0],["1986-11-03",5.1211,5.1862,5.0994,5.1862,306900.0],["1986-11-04",5.1645,5.2947,5.1211,5.2947,895500.0],["1986-11-05",5.2947,5.4683,5.273,5.4683,1151700.0],["1986-11-06",5.3815,5.5117,5.3815,5.4683,840300.0],["1986-11-07",5.5032,5.5251,5.4596,5.5032,1233300.0],["1986-11-10",5.5032,5.5032,5.3504,5.394,267900.0],["1986-11-11",5.394,5.394,5.1757,5.3285,462000.0],["1986-11-12",5.2849,5.3067,5.1757,5.1975,237900.0],["1986-11-13",5.2412,5.263,5.1757,5.1975,276000.0],["1986-11-14",5.1975,5.263,5.1757,5.2193,185400.0],["1986-11-17",5.2193,5.394,5.1975,5.394,304200.0],["1986-11-18",5.3504,5.3722,5.2412,5.263,300600.0],["1986-11-19",5.2193,5.2412,5.1538,5.2193,295800.0],["1986-11-20",5.2849,5.3067,5.2193,5.2849,233400.0],["1986-11-21",5.2849,5.3285,5.2193,5.263,798000.0],["1986-11-24",5.3067,5.3067,5.2412,5.2849,448800.0],["1986-11-25",5.3067,5.3285,5.2193,5.2412,314700.0],["1986-11-26",5.2412,5.3722,5.2412,5.3722,318000.0],["1986-11-28",5.3285,5.394,5.263,5.394,180000.0],["1986-12-01",5.4159,5.4377,5.3722,5.4159,418800.0],["1986-12-02",5.4596,5.6343,5.4596,5.5688,737100.0],["1986-12-03",5.6779,5.7871,5.6561,5.7435,1252800.0],["1986-12-04",5.7871,5.8308,5.6779,5.6779,746100.0],["1986-12-05",5.6779,5.8308,5.6779,5.7871,621300.0],["1986-12-08",5.7653,5.809,5.6779,5.7653,360600.0],["1986-12-09",5.7216,5.8527,5.5032,5.5906,383700.0],["1986-12-10",5.6124,5.7216,5.5688,5.6779,693900.0],["1986-12-11",5.6779,5.6998,5.5251,5.5688,290100.0],["1986-12-12",5.5688,5.6124,5.5251,5.5251,168000.0],["1986-12-15",5.5251,5.6124,5.5251,5.6124,176400.0],["1986-12-16",5.6343,5.6561,5.5906,5.6343,332700.0],["1986-12-17",5.5906,5.6124,5.5251,5.5251,272400.0],["1986-12-18",5.5251,5.5469,5.5032,5.5251,161700.0],["1986-12-19",5.5688,5.6343,5.5251,5.6343,412500.0],["1986-12-22",5.6343,5.6343,5.5251,5.6124,260700.0],["1986-12-23",5.5688,5.5906,5.5032,5.5032,219000.0],["1986-12-24",5.5032,5.6124,5.4814,5.5688,244500.0],["1986-12-26",5.5688,5.5906,5.5469,5.5469,60900.0],["1986-12-29",5.5251,5.5688,5.4377,5.5251,432000.0],["1986-12-30",5.5032,5.5032,5.3722,5.4596,287100.0],["1986-12-31",5.4596,5.5032,5.3504,5.3504,262500.0],["1987-01-02",5.394,5.6124,5.394,5.5469,357000.0],["1987-01-05",5.5469,5.7435,5.5469,5.7216,627900.0],["1987-01-06",5.7653,5.8308,5.7216,5.8308,441900.0],["1987-01-07",5.8308,6.0274,5.7871,6.0055,589800.0],["1987-01-08",5.9837,6.1147,5.9837,6.0492,367800.0],["1987-01-09",6.0492,6.2457,6.0492,6.0929,656100.0],["1987-01-12",6.0492,6.1147,5.9837,6.0274,468000.0],["1987-01-13",5.9837,6.0492,5.9182,6.0492,278700.0],["1987-01-14",6.0929,6.2894,5.9182,6.0929,559200.0],["1987-01-15",6.1147,6.2676,6.0929,6.1584,384600.0],["1987-01-16",6.1366,6.1584,5.94,6.1366,524400.0],["1987-01-19",6.0929,6.2021,6.0055,6.2021,327000.0],["1987-01-20",6.2021,6.2239,6.0492,6.0929,583500.0],["1987-01-21",6.1366,6.2457,6.0055,6.0055,366000.0],["1987-01-22",6.0274,6.2021,6.0274,6.2021,424500.0],["1987-01-23",6.2457,6.4204,6.0274,6.0492,1415100.0],["1987-01-26",6.0492,6.0492,5.9182,5.9182,554700.0],["1987-01-27",6.1147,6.2894,6.1147,6.2676,719100.0],["1987-01-28",6.5078,6.8572,6.4641,6.5952,1299900.0],["1987-01-29",6.617,6.7262,6.486,6.5078,705900.0],["1987-01-30",6.5515,6.7043,6.4204,6.7043,756000.0],["1987-02-02",6.6607,6.748,6.617,6.7262,813000.0],["1987-02-03",6.748,6.8135,6.617,6.617,420300.0],["1987-02-04",6.617,6.8354,6.5952,6.7043,887700.0],["1987-02-05",6.8135,6.9227,6.7043,6.8572,893700.0],["1987-02-06",6.8135,6.9227,6.6825,6.7262,364500.0],["1987-02-09",6.6296,6.6735,6.5637,6.6296,903600.0],["1987-02-10",6.6296,6.6515,6.3881,6.4979,311100.0],["1987-02-11",6.4979,6.5637,6.3881,6.5637,171300.0],["1987-02-12",6.6076,6.6296,6.4979,6.6296,330300.0],["1987-02-13",6.6296,6.8052,6.6076,6.7833,276600.0],["1987-02-17",6.7394,6.8272,6.1466,6.432,1819800.0],["1987-02-18",6.432,6.4759,6.0808,6.0808,1253700.0],["1987-02-19",6.1905,6.2564,6.1247,6.2125,1239300.0],["1987-02-20",6.2345,6.3223,6.1686,6.3223,500400.0],["1987-02-23",6.3003,6.3662,6.2125,6.2125,711300.0],["1987-02-24",6.2125,6.2345,6.1247,6.1466,739800.0],["1987-02-25",6.1905,6.1905,6.1027,6.1247,329400.0],["1987-02-26",6.1247,6.1466,5.971,6.1466,450000.0],["1987-02-27",6.2345,6.2564,6.1247,6.1686,768300.0],["1987-03-02",6.2125,6.2125,6.0588,6.1027,565500.0],["1987-03-03",6.1247,6.1466,5.993,6.1466,630900.0],["1987-03-04",6.2125,6.2784,6.1905,6.1905,1213800.0],["1987-03-05",6.2345,6.3223,6.1905,6.3223,2009100.0],["1987-03-06",6.3662,6.7174,6.3223,6.6735,1850100.0],["1987-03-09",6.5637,6.5637,6.454,6.5198,385800.0],["1987-03-10",6.4979,6.6735,6.4979,6.5857,815700.0],["1987-03-11",6.5857,6.5857,6.4101,6.4759,1217100.0],["1987-03-12",6.4759,6.5198,6.432,6.4979,370500.0],["1987-03-13",6.5418,6.6296,6.5198,6.5637,439800.0],["1987-03-16",6.5418,6.5418,6.3662,6.4101,185100.0],["1987-03-17",6.4101,6.5198,6.3881,6.5198,192600.0],["1987-03-18",6.6296,6.7613,6.6076,6.6735,1133700.0],["1987-03-19",6.6735,6.6954,6.6076,6.6296,285600.0],["1987-03-20",6.6515,6.6954,6.5637,6.6735,397800.0],["1987-03-23",6.6296,6.8272,6.6296,6.7394,704100.0],["1987-03-24",6.7613,6.8272,6.6735,6.7613,325500.0],["1987-03-25",6.7174,6.7613,6.6296,6.6954,375300.0],["1987-03-26",6.7394,6.7394,6.6515,6.7174,218100.0],["1987-03-27",6.7613,6.8052,6.5637,6.5637,333300.0],["1987-03-30",6.3662,6.4101,6.2345,6.3223,463200.0],["1987-03-31",6.3223,6.5198,6.3003,6.454,305700.0],["1987-04-01",6.3662,6.5198,6.3442,6.5198,261900.0],["1987-04-02",6.5198,6.6296,6.454,6.6296,222000.0],["1987-04-03",6.6515,6.7613,6.5637,6.7394,513300.0],["1987-04-06",6.7833,6.893,6.7613,6.8491,635100.0],["1987-04-07",6.8052,6.9589,6.6735,6.6954,559200.0],["1987-04-08",6.7613,6.893,6.6735,6.7833,524400.0],["1987-04-09",6.7394,6.7394,6.5637,6.6515,321900.0],["1987-04-10",6.6076,6.6076,6.454,6.4979,273600.0],["1987-04-13",6.5418,6.6735,6.2784,6.3003,353100.0],["1987-04-14",6.0149,6.2125,5.993,6.1466,649500.0],["1987-04-15",6.3223,6.3223,6.1247,6.3003,530400.0],["1987-04-16",6.3003,6.3662,6.2564,6.2784,364200.0],["1987-04-20",6.3003,6.3003,6.1466,6.2345,216900.0],["1987-04-21",6.2125,6.3223,6.1466,6.3223,204900.0],["1987-04-22",6.3662,6.3662,6.1686,6.1686,249300.0],["1987-04-23",6.2125,6.2125,6.0149,6.1027,839700.0],["1987-04-24",6.0588,6.1027,5.9052,5.9491,669600.0],["1987-04-27",5.8393,5.8832,5.6856,5.8393,519300.0],["1987-04-28",5.8832,5.993,5.8613,5.9491,352200.0],["1987-04-29",5.9271,6.1027,5.8393,5.9271,321900.0],["1987-04-30",5.9491,6.0369,5.9491,6.0149,233700.0],["1987-05-01",5.993,6.0149,5.9052,5.9271,317700.0],["1987-05-04",5.9052,5.9052,5.6637,5.7954,620400.0],["1987-05-05",5.8393,5.9052,5.8174,5.8832,420300.0],["1987-05-06",5.8832,5.9271,5.7515,5.7954,438900.0],["1987-05-07",5.8393,5.8393,5.7076,5.8393,343800.0],["1987-05-08",5.8174,5.8393,5.7296,5.7515,247200.0],["1987-05-11",5.7076,5.9052,5.4661,5.532,497100.0],["1987-05-12",5.5673,5.6778,5.4348,5.5673,408300.0],["1987-05-13",5.5452,5.6336,5.3906,5.4569,691800.0],["1987-05-14",5.479,5.479,5.3464,5.4569,414300.0],["1987-05-15",5.4348,5.479,5.3243,5.3243,381000.0],["1987-05-18",5.3022,5.3685,5.1697,5.258,408900.0],["1987-05-19",5.258,5.3906,5.1697,5.1918,369000.0],["1987-05-20",5.2138,5.2138,5.0592,5.0813,650700.0],["1987-05-21",5.1255,5.1255,4.9045,5.0813,900600.0],["1987-05-22",5.0813,5.0813,4.9708,5.0371,509400.0],["1987-05-26",5.0813,5.2801,5.0813,5.2138,828900.0],["1987-05-27",5.2359,5.258,5.1918,5.2138,664200.0],["1987-05-28",5.258,5.3685,5.1697,5.3243,445800.0],["1987-05-29",5.3906,5.4569,5.3243,5.3685,426900.0],["1987-06-01",5.4348,5.4569,5.3243,5.3906,476100.0],["1987-06-02",5.3685,5.4348,5.3022,5.3464,362100.0],["1987-06-03",5.3464,5.3464,5.2359,5.3464,461100.0],["1987-06-04",5.3906,5.3906,5.2801,5.3906,485400.0],["1987-06-05",5.3906,5.4348,5.3464,5.4127,465600.0],["1987-06-08",5.3906,5.5894,5.3685,5.5673,549000.0],["1987-06-09",5.5894,5.6999,5.5452,5.6778,513600.0],["1987-06-10",5.6778,5.7441,5.6115,5.6336,616500.0],["1987-06-11",5.6557,5.6557,5.501,5.501,249300.0],["1987-06-12",5.5673,5.5894,5.501,5.5452,296100.0],["1987-06-15",5.5673,5.6115,5.5452,5.5673,353700.0],["1987-06-16",5.5673,5.5673,5.4569,5.5231,303000.0],["1987-06-17",5.5231,5.5231,5.4127,5.4569,514200.0],["1987-06-18",5.4348,5.4569,5.3906,5.4348,353400.0],["1987-06-19",5.3906,5.4127,5.3685,5.3906,418200.0],["1987-06-22",5.3906,5.479,5.3906,5.4569,507900.0],["1987-06-23",5.479,5.5231,5.4348,5.501,694200.0],["1987-06-24",5.5231,5.6336,5.501,5.6115,303600.0],["1987-06-25",5.6557,5.7441,5.5894,5.6336,373800.0],["1987-06-26",5.6336,5.6557,5.5673,5.6115,162900.0],["1987-06-29",5.5894,5.6115,5.5452,5.5894,183300.0],["1987-06-30",5.5673,5.6557,5.4348,5.501,250500.0],["1987-07-01",5.5231,5.5231,5.3685,5.3685,299400.0],["1987-07-02",5.4127,5.479,5.3685,5.479,141600.0],["1987-07-06",5.5231,5.5231,5.3464,5.3906,155100.0],["1987-07-07",5.4348,5.479,5.3685,5.3906,248400.0],["1987-07-08",5.3906,5.4348,5.258,5.2801,557700.0],["1987-07-09",5.3022,5.3022,5.0813,5.1476,883800.0],["1987-07-10",5.258,5.3464,5.2359,5.258,625200.0],["1987-07-13",5.3022,5.3022,5.1918,5.258,247800.0],["1987-07-14",5.3022,5.5894,5.3022,5.5452,363900.0],["1987-07-15",5.5231,5.5452,5.4348,5.479,259800.0],["1987-07-16",5.479,5.722,5.4127,5.6999,717900.0],["1987-07-17",5.6999,5.6999,5.5452,5.6115,350400.0],["1987-07-20",5.6115,5.6115,5.479,5.501,293100.0],["1987-07-21",5.5011,5.5673,5.3243,5.3685,352500.0],["1987-07-22",5.4127,5.4127,5.3685,5.4127,299700.0],["1987-07-23",5.4348,5.5231,5.4127,5.4127,447900.0],["1987-07-24",5.4569,5.4569,5.3906,5.4348,204000.0],["1987-07-27",5.4348,5.4348,5.3906,5.4348,145500.0],["1987-07-28",5.4348,5.5452,5.4348,5.5452,480600.0],["1987-07-29",5.5452,5.6336,5.501,5.6115,275100.0],["1987-07-30",5.6336,5.6999,5.5894,5.6336,519900.0],["1987-07-31",5.5894,5.7883,5.5673,5.722,3300000.0],["1987-08-03",5.6999,5.8103,5.6336,5.6999,1062000.0],["1987-08-04",5.6999,5.6999,5.5894,5.6999,634200.0],["1987-08-05",5.6557,5.8987,5.6557,5.8766,959400.0],["1987-08-06",5.8677,5.9566,5.8677,5.8677,576900.0],["1987-08-07",5.8677,5.8677,5.7344,5.7566,519000.0],["1987-08-10",5.7344,5.7566,5.7121,5.7344,598200.0],["1987-08-11",5.8011,5.9566,5.7566,5.89,1133100.0],["1987-08-12",6.1344,6.3789,6.0455,6.3345,2079900.0],["1987-08-13",6.3123,6.3345,6.2456,6.3123,884700.0],["1987-08-14",6.3123,6.3123,6.09,6.2234,1141500.0],["1987-08-17",6.2011,6.2234,6.1344,6.1567,487500.0],["1987-08-18",6.1567,6.1567,6.0455,6.0678,717000.0],["1987-08-19",6.0678,6.3123,6.0455,6.2678,858900.0],["1987-08-20",6.3123,6.6456,6.3123,6.5345,2155500.0],["1987-08-21",6.6679,6.7568,6.6457,6.7568,1455900.0],["1987-08-24",6.7568,6.779,6.7123,6.7568,987000.0],["1987-08-25",6.7568,7.0013,6.7346,6.979,1449900.0],["1987-08-26",7.0013,7.068,6.9568,7.0235,1245900.0],["1987-08-27",6.979,7.0235,6.9346,6.979,1048800.0],["1987-08-28",6.9568,6.9568,6.7123,6.7568,776100.0],["1987-08-31",6.7346,6.7568,6.6679,6.6901,688800.0],["1987-09-01",6.6679,6.7123,6.579,6.579,542400.0],["1987-09-02",6.5345,6.5567,6.4012,6.4901,460500.0],["1987-09-03",6.5123,6.5567,6.2678,6.4012,401700.0],["1987-09-04",6.4012,6.4234,6.2678,6.3345,259800.0],["1987-09-08",6.2678,6.29,6.1567,6.2678,706800.0],["1987-09-09",6.3123,6.4012,6.2678,6.4012,664200.0],["1987-09-10",6.4901,6.6234,6.4901,6.6012,400200.0],["1987-09-11",6.7123,6.779,6.6234,6.6679,491700.0],["1987-09-14",6.7123,6.7123,6.6234,6.6901,498600.0],["1987-09-15",6.6679,6.6679,6.5567,6.6012,212400.0],["1987-09-16",6.6012,6.6234,6.5123,6.6012,186900.0],["1987-09-17",6.6234,6.6234,6.5567,6.6012,224700.0],["1987-09-18",6.6456,6.6901,6.579,6.6456,486600.0],["1987-09-21",6.6901,6.7123,6.6234,6.6234,324600.0],["1987-09-22",6.6456,6.8679,6.6234,6.8679,535200.0],["1987-09-23",6.8679,6.8679,6.7123,6.7568,631500.0],["1987-09-24",6.7568,6.7568,6.6456,6.6456,133800.0],["1987-09-25",6.6901,6.6901,6.6234,6.6901,152400.0],["1987-09-28",6.7346,6.779,6.6901,6.7346,291600.0],["1987-09-29",6.6679,6.8012,6.6679,6.7568,399600.0],["1987-09-30",6.7568,6.7568,6.6679,6.7123,247500.0],["1987-10-01",6.6679,6.9346,6.6679,6.9346,512400.0],["1987-10-02",6.8901,6.9346,6.8235,6.8901,285900.0],["1987-10-05",6.8679,6.8901,6.8012,6.8235,242400.0],["1987-10-06",6.8012,6.8012,6.6679,6.6679,417900.0],["1987-10-07",6.6679,6.6679,6.579,6.6456,402900.0],["1987-10-08",6.6234,6.6234,6.5123,6.579,604800.0],["1987-10-09",6.579,6.579,6.4012,6.4234,266400.0],["1987-10-12",6.4012,6.4234,6.2011,6.3123,323400.0],["1987-10-13",6.29,6.3567,6.2456,6.3567,534000.0],["1987-10-14",6.3123,6.3345,6.1567,6.2234,319500.0],["1987-10-15",6.1344,6.2011,6.09,6.09,519000.0],["1987-10-16",6.0455,6.0455,5.5566,5.5566,1023000.0],["1987-10-19",5.2454,5.3343,4.0007,4.0452,1908000.0],["1987-10-20",4.023,4.712,3.8229,3.9563,1651200.0],["1987-10-21",4.6231,5.112,4.6231,4.8453,1179900.0],["1987-10-22",4.4453,4.8453,4.3563,4.8009,679800.0],["1987-10-23",4.712,4.9565,4.6453,4.912,316200.0],["1987-10-26",4.7342,4.7786,4.6231,4.6453,393300.0],["1987-10-27",4.6675,4.8453,4.5786,4.6675,394800.0],["1987-10-28",4.712,4.8898,4.5786,4.712,567900.0],["1987-10-29",4.6675,4.9787,4.6675,4.912,564600.0],["1987-10-30",5.0454,5.1343,4.9787,5.0009,651600.0],["1987-11-02",4.8898,5.112,4.8453,5.112,448200.0],["1987-11-03",5.0676,5.1565,5.0009,5.112,279600.0],["1987-11-04",5.0676,5.2009,5.0676,5.1565,303000.0],["1987-11-05",5.112,5.2676,5.112,5.2232,278100.0],["1987-11-06",5.2142,5.3037,5.1023,5.1023,341100.0],["1987-11-09",5.0352,5.0576,4.9681,5.0352,195900.0],["1987-11-10",4.9904,5.1023,4.9904,4.9904,297000.0],["1987-11-11",5.0352,5.1023,5.0128,5.0352,149100.0],["1987-11-12",5.1695,5.1695,5.1023,5.1471,180900.0],["1987-11-13",5.1918,5.1918,5.1023,5.1023,157200.0],["1987-11-16",5.1023,5.1695,5.0576,5.1023,77100.0],["1987-11-17",5.1023,5.1023,4.9233,5.0352,104700.0],["1987-11-18",5.0352,5.0352,4.8785,4.8785,333600.0],["1987-11-19",4.8785,4.9233,4.8338,4.9009,234300.0],["1987-11-20",4.6548,4.8114,4.5876,4.7443,250200.0],["1987-11-23",4.6548,4.8114,4.6548,4.8114,235500.0],["1987-11-24",4.8338,5.0128,4.8338,4.9681,431700.0],["1987-11-25",4.9681,5.1023,4.9457,5.0576,253800.0],["1987-11-27",5.0352,5.1247,4.9904,4.9904,101100.0],["1987-11-30",4.9457,4.9457,4.7443,4.7666,471600.0],["1987-12-01",4.7666,4.9233,4.7443,4.9233,261900.0],["1987-12-02",4.8562,4.9009,4.789,4.8114,137400.0],["1987-12-03",4.789,4.789,4.5429,4.5652,177600.0],["1987-12-04",4.4981,4.5429,4.3862,4.4757,267000.0],["1987-12-07",4.431,4.5652,4.431,4.5429,190500.0],["1987-12-08",4.4981,4.6995,4.4981,4.6995,193800.0],["1987-12-09",4.6548,4.9681,4.61,4.9457,314100.0],["1987-12-10",4.789,4.9009,4.7219,4.8562,170700.0],["1987-12-11",4.9009,4.9009,4.7443,4.8562,221100.0],["1987-12-14",4.8338,5.0352,4.7443,5.0128,250500.0],["1987-12-15",5.0352,5.0576,4.9233,5.0128,405300.0],["1987-12-16",4.8785,4.9904,4.7666,4.9009,306600.0],["1987-12-17",4.8562,4.8562,4.61,4.6771,205200.0],["1987-12-18",4.789,4.9009,4.6995,4.7443,387300.0],["1987-12-21",4.8785,4.9904,4.8338,4.9681,222000.0],["1987-12-22",4.9681,5.1023,4.9681,5.1023,421800.0],["1987-12-23",5.1247,5.1918,5.0128,5.0128,243000.0],["1987-12-24",5.0128,5.0128,4.9233,4.9457,271200.0],["1987-12-28",4.9233,4.9233,4.6995,4.789,149700.0],["1987-12-29",4.7666,4.8114,4.61,4.7443,125400.0],["1987-12-30",4.7443,4.8114,4.7443,4.8114,405300.0],["1987-12-31",4.6771,4.8338,4.5876,4.789,373800.0],["1988-01-04",4.8785,5.0352,4.8785,4.9457,433500.0],["1988-01-05",5.1023,5.1918,5.0576,5.1247,693000.0],["1988-01-06",5.0799,5.2142,5.0799,5.2142,221400.0],["1988-01-07",5.1471,5.1918,4.9904,5.1695,227700.0],["1988-01-08",5.1695,5.2366,4.9904,5.0352,497400.0],["1988-01-11",5.0128,5.0352,4.8785,4.9904,330900.0],["1988-01-12",4.9681,4.9681,4.8114,4.8785,242700.0],["1988-01-13",4.8338,4.9009,4.7666,4.8785,115500.0],["1988-01-14",4.8338,4.9904,4.8114,4.9904,245700.0],["1988-01-15",5.0128,5.1695,5.0128,5.1023,251700.0],["1988-01-18",5.0576,5.1023,5.0576,5.0799,115800.0],["1988-01-19",5.0352,5.0352,4.9681,4.9681,131700.0],["1988-01-20",4.9233,4.9233,4.8338,4.8338,175800.0],["1988-01-21",4.8562,4.8562,4.5652,4.6995,270900.0],["1988-01-22",4.6548,4.6995,4.6324,4.6995,207900.0],["1988-01-25",4.6995,4.9904,4.6995,4.8562,179400.0],["1988-01-26",4.9233,4.9457,4.8338,4.8562,82200.0],["1988-01-27",4.9457,5.0576,4.8562,4.9681,168300.0],["1988-01-28",4.9233,5.0576,4.9233,5.0128,519000.0],["1988-01-29",5.0576,5.0576,4.9681,5.0576,238200.0],["1988-02-01",5.0576,5.0576,4.9457,5.0128,196200.0],["1988-02-02",4.9681,5.0576,4.9457,5.0576,213300.0],["1988-02-03",5.0576,5.0576,4.9233,4.9681,145800.0],["1988-02-04",4.9681,5.0352,4.9233,5.0128,136800.0],["1988-02-05",5.0128,5.0352,4.9904,4.9904,63300.0],["1988-02-08",4.9814,4.9814,4.9589,4.9589,115200.0],["1988-02-09",4.9363,5.0941,4.9138,5.0716,142500.0],["1988-02-10",5.049,5.1617,5.0265,5.1167,127200.0],["1988-02-11",5.0716,5.1392,5.004,5.0941,297600.0],["1988-02-12",5.1167,5.1617,5.0716,5.1392,77700.0],["1988-02-16",5.0941,5.2068,5.049,5.1617,207000.0],["1988-02-17",5.2294,5.3195,5.2068,5.3195,276900.0],["1988-02-18",5.2744,5.297,5.2068,5.2294,222300.0],["1988-02-19",5.2068,5.2744,5.1843,5.2519,179400.0],["1988-02-22",5.2519,5.2744,5.1617,5.2519,240900.0],["1988-02-23",5.3421,5.4322,5.3195,5.4097,401700.0],["1988-02-24",5.4548,5.4548,5.3195,5.3195,147000.0],["1988-02-25",5.3195,5.4548,5.1843,5.1843,181200.0],["1988-02-26",5.2519,5.297,5.1392,5.1392,138900.0],["1988-02-29",5.1843,5.2744,5.1167,5.2744,138900.0],["1988-03-01",5.297,5.3195,5.2519,5.2744,264300.0],["1988-03-02",5.2519,5.3195,5.2294,5.2294,89100.0],["1988-03-03",5.2294,5.2519,5.2294,5.2519,75000.0],["1988-03-04",5.2519,5.3195,5.2519,5.2744,141900.0],["1988-03-07",5.297,5.297,5.1843,5.1843,147600.0],["1988-03-08",5.1843,5.3871,5.1843,5.3421,150300.0],["1988-03-09",5.3421,5.3646,5.2294,5.2294,135900.0],["1988-03-10",5.2744,5.2744,5.1167,5.1167,147000.0],["1988-03-11",5.1167,5.1617,5.004,5.1617,207000.0],["1988-03-14",5.1392,5.1392,5.0716,5.1167,228300.0],["1988-03-15",5.0941,5.1392,5.0716,5.1167,221700.0],["1988-03-16",5.1167,5.2294,5.0941,5.2294,249000.0],["1988-03-17",5.2294,5.3195,5.2294,5.3195,486600.0],["1988-03-18",5.3646,5.3646,5.3195,5.3421,325500.0],["1988-03-21",5.297,5.3195,5.2519,5.297,123900.0],["1988-03-22",5.297,5.297,5.2068,5.297,161700.0],["1988-03-23",5.297,5.297,5.1843,5.2744,102600.0],["1988-03-24",5.297,5.297,5.1843,5.2294,401700.0],["1988-03-25",5.2744,5.2744,5.1167,5.1843,374400.0],["1988-03-28",5.1843,5.2744,5.1392,5.2519,412500.0],["1988-03-29",5.297,5.59,5.297,5.59,626100.0],["1988-03-30",5.6125,5.6576,5.4097,5.4322,464400.0],["1988-03-31",5.4097,5.6125,5.4097,5.59,506100.0],["1988-04-04",5.5675,5.59,5.4097,5.4998,542700.0],["1988-04-05",5.5224,5.5449,5.4322,5.5224,190800.0],["1988-04-06",5.4773,5.5449,5.4322,5.4773,182100.0],["1988-04-07",5.4998,5.59,5.4773,5.5675,225900.0],["1988-04-08",5.5675,5.9507,5.5675,5.9281,431400.0],["1988-04-11",5.9281,6.0183,5.9056,5.9507,511500.0],["1988-04-12",5.9732,5.9957,5.883,5.9056,405000.0],["1988-04-13",5.883,5.9281,5.7478,5.7929,418200.0],["1988-04-14",5.7027,5.7027,5.4998,5.4998,418800.0],["1988-04-15",5.4548,5.5224,5.3646,5.4773,430500.0],["1988-04-18",5.4097,5.4548,5.3871,5.4322,209400.0],["1988-04-19",5.4548,5.5224,5.3871,5.3871,330300.0],["1988-04-20",5.4097,5.5224,5.3646,5.4548,289200.0],["1988-04-21",5.4998,5.59,5.4773,5.4773,342000.0],["1988-04-22",5.4548,5.6351,5.4322,5.6125,264300.0],["1988-04-25",5.59,5.6802,5.59,5.6125,213300.0],["1988-04-26",5.6576,5.7478,5.6351,5.7027,204900.0],["1988-04-27",5.7027,5.7929,5.7027,5.7252,428400.0],["1988-04-28",5.7252,5.7252,5.6351,5.6576,181500.0],["1988-04-29",5.6351,5.6576,5.6125,5.6576,207600.0],["1988-05-02",5.6351,5.6802,5.5449,5.5675,162900.0],["1988-05-03",5.59,5.6576,5.5675,5.6576,166800.0],["1988-05-04",5.6125,5.6351,5.59,5.59,142500.0],["1988-05-05",5.59,5.59,5.4548,5.4998,131400.0],["1988-05-06",5.4548,5.5224,5.4097,5.4998,138000.0],["1988-05-09",5.4097,5.4548,5.2294,5.2744,244200.0],["1988-05-10",5.2744,5.4548,5.2744,5.4322,407100.0],["1988-05-11",5.4097,5.4097,5.3421,5.3421,300000.0],["1988-05-12",5.3611,5.452,5.3611,5.4293,169500.0],["1988-05-13",5.452,5.5202,5.4066,5.452,170700.0],["1988-05-16",5.4293,5.4747,5.4066,5.452,66900.0],["1988-05-17",5.4747,5.5429,5.452,5.4747,129900.0],["1988-05-18",5.4293,5.452,5.2703,5.293,402900.0],["1988-05-19",5.293,5.293,5.2476,5.293,174600.0],["1988-05-20",5.293,5.3157,5.2248,5.2703,121500.0],["1988-05-23",5.2476,5.2476,5.1113,5.1567,173700.0],["1988-05-24",5.1567,5.2703,5.134,5.1794,165000.0],["1988-05-25",5.1567,5.3157,5.1567,5.2703,116400.0],["1988-05-26",5.2476,5.293,5.2476,5.2703,26100.0],["1988-05-27",5.2703,5.2703,5.2476,5.2476,170100.0],["1988-05-31",5.2476,5.4293,5.2021,5.4293,255300.0],["1988-06-01",5.452,5.5429,5.4293,5.5429,383700.0],["1988-06-02",5.5429,5.5429,5.452,5.4974,204600.0],["1988-06-03",5.4747,5.5429,5.452,5.5429,304800.0],["1988-06-06",5.5429,5.5656,5.5202,5.5429,217200.0],["1988-06-07",5.5202,5.5883,5.4293,5.4293,233100.0],["1988-06-08",5.452,5.5883,5.4293,5.5883,341700.0],["1988-06-09",5.5656,5.6565,5.5656,5.5883,231000.0],["1988-06-10",5.5429,5.611,5.5202,5.5656,286500.0],["1988-06-13",5.5429,5.611,5.5429,5.5656,148200.0],["1988-06-14",5.611,5.7019,5.611,5.7019,882300.0],["1988-06-15",5.6792,5.7246,5.6792,5.7019,267900.0],["1988-06-16",5.6565,5.7019,5.5883,5.6565,586200.0],["1988-06-17",5.6792,5.7246,5.6565,5.6792,290700.0],["1988-06-20",5.6565,5.7246,5.6337,5.7246,463500.0],["1988-06-21",5.7019,5.77,5.7019,5.7246,159000.0],["1988-06-22",5.7246,5.9518,5.7246,5.9063,767100.0],["1988-06-23",5.9063,6.2698,5.9063,6.1108,1014300.0],["1988-06-24",6.1108,6.1108,5.8609,5.9518,434400.0],["1988-06-27",5.9291,6.0881,5.9291,6.0426,270600.0],["1988-06-28",5.8609,5.9745,5.8155,5.9745,428400.0],["1988-06-29",5.9972,6.0654,5.9745,5.9972,385200.0],["1988-06-30",5.9972,6.1108,5.9972,6.0881,318300.0],["1988-07-01",6.0654,6.1108,6.0199,6.0654,198600.0],["1988-07-05",6.0654,6.4288,6.0426,6.4061,1045800.0],["1988-07-06",6.4288,6.497,6.4061,6.4288,909300.0],["1988-07-07",6.4288,6.815,6.4288,6.6333,1600500.0],["1988-07-08",6.6333,6.656,6.5424,6.5651,645900.0],["1988-07-11",6.5197,6.5878,6.5197,6.5651,391200.0],["1988-07-12",6.5424,6.5424,6.4515,6.497,545100.0],["1988-07-13",6.4743,6.5878,6.4515,6.5878,888000.0],["1988-07-14",6.5424,6.5651,6.3607,6.5197,370800.0],["1988-07-15",6.5197,6.5424,6.4515,6.4743,480600.0],["1988-07-18",6.4061,6.4288,6.2244,6.338,679800.0],["1988-07-19",6.338,6.3607,6.2925,6.3152,671400.0],["1988-07-20",6.338,6.338,6.2244,6.2925,367200.0],["1988-07-21",6.2698,6.2925,6.1562,6.2017,152400.0],["1988-07-22",6.2017,6.2017,6.0199,6.1335,408000.0],["1988-07-25",6.1108,6.1335,6.0881,6.1108,116700.0],["1988-07-26",6.1335,6.1562,6.1108,6.1335,356100.0],["1988-07-27",6.1562,6.1789,6.1108,6.1335,234000.0],["1988-07-28",6.1335,6.1335,6.0426,6.0881,492600.0],["1988-07-29",6.1108,6.1789,6.0654,6.1562,668700.0],["1988-08-01",6.1335,6.1789,6.0654,6.1335,226200.0],["1988-08-02",6.1562,6.1562,5.9745,6.0654,336900.0],["1988-08-03",6.0654,6.0654,5.9291,6.0199,389100.0],["1988-08-04",6.0199,6.0199,5.9518,5.9745,221100.0],["1988-08-05",5.9518,5.9518,5.8836,5.9518,279000.0],["1988-08-08",5.9481,5.9939,5.9481,5.9481,124800.0],["1988-08-09",5.9481,5.9939,5.7651,5.7651,496500.0],["1988-08-10",5.7422,5.7422,5.5821,5.5821,570900.0],["1988-08-11",5.5821,5.6278,5.5363,5.6278,392400.0],["1988-08-12",5.605,5.6278,5.5592,5.605,268200.0],["1988-08-15",5.5821,5.5821,5.4448,5.4448,501600.0],["1988-08-16",5.3533,5.4677,5.3304,5.4219,325200.0],["1988-08-17",5.3991,5.4906,5.3762,5.4906,218100.0],["1988-08-18",5.4448,5.5821,5.4448,5.5592,307500.0],["1988-08-19",5.5363,5.5592,5.5363,5.5363,120600.0],["1988-08-22",5.5363,5.5821,5.5134,5.5363,448500.0],["1988-08-23",5.5363,5.5363,5.4677,5.4677,242400.0],["1988-08-24",5.4677,5.5592,5.4677,5.5592,153000.0],["1988-08-25",5.5134,5.6278,5.4906,5.6278,453600.0],["1988-08-26",5.605,5.605,5.5821,5.605,127800.0],["1988-08-29",5.5821,5.6507,5.5821,5.605,130500.0],["1988-08-30",5.605,5.6965,5.5821,5.6965,101100.0],["1988-08-31",5.7193,5.7422,5.6736,5.6965,98100.0],["1988-09-01",5.6736,5.6736,5.6278,5.6278,472800.0],["1988-09-02",5.6278,5.7651,5.6278,5.6507,238200.0],["1988-09-06",5.6736,5.7193,5.6278,5.6507,155700.0],["1988-09-07",5.6278,5.6965,5.6278,5.6507,261600.0],["1988-09-08",5.6736,5.8566,5.6507,5.7651,495000.0],["1988-09-09",5.788,5.8109,5.7422,5.7651,230400.0],["1988-09-12",5.7422,5.8109,5.7422,5.7422,197700.0],["1988-09-13",5.7422,5.7651,5.6736,5.6965,86700.0],["1988-09-14",5.7193,5.7193,5.6278,5.6965,81300.0],["1988-09-15",5.6507,5.6965,5.605,5.6736,172200.0],["1988-09-16",5.6736,5.7422,5.6736,5.7193,171000.0],["1988-09-19",5.6736,5.7422,5.6507,5.7422,144000.0],["1988-09-20",5.6736,5.6965,5.5821,5.5821,449100.0],["1988-09-21",5.5821,5.605,5.5134,5.5134,159300.0],["1988-09-22",5.5134,5.5363,5.4677,5.4906,135600.0],["1988-09-23",5.4448,5.4906,5.4219,5.4219,585600.0],["1988-09-26",5.4448,5.4448,5.3076,5.3076,268800.0],["1988-09-27",5.3076,5.3304,5.216,5.216,260700.0],["1988-09-28",5.216,5.3304,5.216,5.3076,334500.0],["1988-09-29",5.2847,5.4219,5.2847,5.3991,272400.0],["1988-09-30",5.4219,5.4448,5.4219,5.4219,287700.0],["1988-10-03",5.4448,5.5134,5.4219,5.5134,282600.0],["1988-10-04",5.4677,5.4906,5.4448,5.4677,117900.0],["1988-10-05",5.4677,5.4677,5.4219,5.4219,135900.0],["1988-10-06",5.4219,5.4677,5.3991,5.4677,45900.0],["1988-10-07",5.4906,5.6507,5.4448,5.6278,392100.0],["1988-10-10",5.6278,5.6278,5.5821,5.605,55800.0],["1988-10-11",5.5821,5.6278,5.5821,5.6278,111600.0],["1988-10-12",5.5821,5.5821,5.4219,5.4219,248700.0],["1988-10-13",5.4219,5.4677,5.4219,5.4219,276600.0],["1988-10-14",5.4448,5.4448,5.2389,5.2618,267900.0],["1988-10-17",5.2618,5.3991,5.2618,5.3076,296700.0],["1988-10-18",5.2847,5.3991,5.2618,5.3991,219600.0],["1988-10-19",5.4448,5.4448,5.3076,5.3533,468000.0],["1988-10-20",5.3533,5.3991,5.3533,5.3991,166200.0],["1988-10-21",5.4219,5.4677,5.3991,5.4677,480600.0],["1988-10-24",5.4677,5.4906,5.4219,5.4219,185100.0],["1988-10-25",5.3991,5.4448,5.3304,5.3304,214800.0],["1988-10-26",5.2847,5.3991,5.2847,5.3991,242100.0],["1988-10-27",5.3762,5.3991,5.2847,5.3076,131700.0],["1988-10-28",5.3076,5.3762,5.3076,5.3076,262500.0],["1988-10-31",5.3076,5.3304,5.2618,5.3076,168900.0],["1988-11-01",5.2847,5.3076,5.2618,5.3076,200100.0],["1988-11-02",5.2618,5.2847,5.1932,5.2847,591000.0],["1988-11-03",5.2847,5.2847,5.2389,5.2847,262800.0],["1988-11-04",5.2618,5.2847,5.1245,5.1245,595200.0],["1988-11-07",5.1245,5.1703,5.0101,5.1703,366600.0],["1988-11-08",5.1666,5.2127,5.1666,5.1666,160800.0],["1988-11-09",5.1435,5.1435,5.0051,5.0743,124800.0],["1988-11-10",5.0974,5.0974,4.959,4.9821,144300.0],["1988-11-11",4.959,4.9821,4.8206,4.8667,190200.0],["1988-11-14",4.8206,4.8437,4.7976,4.8437,293700.0],["1988-11-15",4.8206,4.9359,4.7976,4.9129,261600.0],["1988-11-16",4.9129,4.959,4.8668,4.8898,528000.0],["1988-11-17",4.8667,4.9359,4.8667,4.9129,161100.0],["1988-11-18",4.8898,4.9129,4.8898,4.9129,110100.0],["1988-11-21",4.9129,4.9129,4.8668,4.8898,160200.0],["1988-11-22",4.8898,5.0282,4.8898,4.9821,300900.0],["1988-11-23",4.9821,5.0743,4.9821,5.0513,225900.0],["1988-11-25",5.0743,5.0743,5.0051,5.0282,271500.0],["1988-11-28",5.0282,5.0513,4.9821,5.0282,91500.0],["1988-11-29",5.0513,5.0513,4.9821,5.0051,212700.0],["1988-11-30",5.0051,5.1205,4.9821,5.0974,94800.0],["1988-12-01",5.0974,5.1435,5.0743,5.0974,184800.0],["1988-12-02",5.0743,5.1205,5.0743,5.0743,101700.0],["1988-12-05",5.1205,5.2358,5.1205,5.2127,238800.0],["1988-12-06",5.1897,5.4434,5.1897,5.305,255000.0],["1988-12-07",5.3511,5.4434,5.3511,5.4203,355500.0],["1988-12-08",5.3973,5.3973,5.3281,5.3511,144300.0],["1988-12-09",5.3281,5.3511,5.305,5.3281,62100.0],["1988-12-12",5.3511,5.3742,5.305,5.3281,152100.0],["1988-12-13",5.3281,5.3511,5.305,5.305,130500.0],["1988-12-14",5.3281,5.3742,5.2819,5.2819,270600.0],["1988-12-15",5.305,5.305,5.1435,5.1666,335400.0],["1988-12-16",5.0743,5.2589,5.0743,5.2358,430800.0],["1988-12-19",5.2127,5.2358,5.1666,5.2127,279900.0],["1988-12-20",5.1897,5.2358,5.1897,5.2127,93600.0],["1988-12-21",5.1666,5.2358,5.1666,5.2127,219300.0],["1988-12-22",5.2127,5.2819,5.2127,5.2358,171000.0],["1988-12-23",5.2358,5.3281,5.2127,5.305,83400.0],["1988-12-27",5.305,5.305,5.2589,5.2589,149700.0],["1988-12-28",5.2589,5.2819,5.2127,5.2358,223500.0],["1988-12-29",5.2127,5.305,5.2127,5.2819,271200.0],["1988-12-30",5.2819,5.305,5.1897,5.2127,346200.0],["1989-01-03",5.2127,5.2589,5.1666,5.2127,159000.0],["1989-01-04",5.2127,5.2589,5.2127,5.2589,169200.0],["1989-01-05",5.2819,5.3973,5.2589,5.3511,284400.0],["1989-01-06",5.3742,5.4434,5.3511,5.4434,299100.0],["1989-01-09",5.4203,5.4664,5.4203,5.4434,308700.0],["1989-01-10",5.4895,5.5356,5.4664,5.5356,582900.0],["1989-01-11",5.5587,5.5818,5.5126,5.5587,315300.0],["1989-01-12",5.5587,5.7432,5.5356,5.7202,457800.0],["1989-01-13",5.6971,5.7202,5.651,5.7202,215700.0],["1989-01-16",5.7432,5.8355,5.7432,5.7894,310200.0],["1989-01-17",5.7663,5.7894,5.7202,5.7663,213300.0],["1989-01-18",5.7202,5.8586,5.7202,5.8586,479400.0],["1989-01-19",5.8355,5.8586,5.7202,5.7432,357900.0],["1989-01-20",5.7663,5.7894,5.7202,5.7894,172200.0],["1989-01-23",5.7894,5.8124,5.7663,5.8124,291900.0],["1989-01-24",5.7894,5.7894,5.7202,5.7202,177000.0],["1989-01-25",5.7202,5.7663,5.7202,5.7432,624900.0],["1989-01-26",5.7202,5.7663,5.6971,5.6971,309600.0],["1989-01-27",5.7432,5.8124,5.7202,5.7663,401100.0],["1989-01-30",5.7663,5.7894,5.7432,5.7894,162600.0],["1989-01-31",5.7663,5.8124,5.7432,5.7894,145500.0],["1989-02-01",5.7894,5.7894,5.7202,5.7663,192000.0],["1989-02-02",5.7663,5.7894,5.7432,5.7894,160500.0],["1989-02-03",5.7663,5.7894,5.7663,5.7663,183900.0],["1989-02-06",5.8124,5.8816,5.7894,5.8816,381300.0],["1989-02-07",5.8547,5.9476,5.8547,5.9244,339000.0],["1989-02-08",5.9011,5.9244,5.9011,5.9011,283200.0],["1989-02-09",5.9011,5.9244,5.8547,5.9011,206400.0],["1989-02-10",5.9011,5.9476,5.9011,5.9011,291000.0],["1989-02-13",5.8779,5.9244,5.8547,5.9011,158100.0],["1989-02-14",5.8779,5.9244,5.8779,5.9011,107400.0],["1989-02-15",5.9011,5.9244,5.9011,5.9011,123300.0],["1989-02-16",5.8547,5.9244,5.8547,5.9011,145500.0],["1989-02-17",5.8779,5.9941,5.8779,5.9011,419700.0],["1989-02-21",5.8779,5.9011,5.8547,5.8547,158100.0],["1989-02-22",5.8547,5.9011,5.8314,5.8779,245400.0],["1989-02-23",5.8314,5.8547,5.785,5.785,185400.0],["1989-02-24",5.8547,5.8547,5.7153,5.7385,331500.0],["1989-02-27",5.7153,5.7153,5.6688,5.6688,115200.0],["1989-02-28",5.6688,5.692,5.6223,5.692,270000.0],["1989-03-01",5.7153,5.7385,5.6688,5.6688,207600.0],["1989-03-02",5.6688,5.7617,5.6688,5.7617,129000.0],["1989-03-03",5.7385,5.785,5.7385,5.7385,143100.0],["1989-03-06",5.7385,5.8547,5.7385,5.8547,172800.0],["1989-03-07",5.8314,5.8314,5.8082,5.8082,147300.0],["1989-03-08",5.785,5.8314,5.785,5.8314,195600.0],["1989-03-09",5.8314,5.8314,5.8082,5.8314,315300.0],["1989-03-10",5.8082,5.8082,5.785,5.785,175500.0],["1989-03-13",5.7617,5.8082,5.7617,5.8082,182400.0],["1989-03-14",5.8082,5.8779,5.8082,5.8547,317100.0],["1989-03-15",5.8547,5.8547,5.8314,5.8547,222000.0],["1989-03-16",5.8779,5.9244,5.8779,5.9011,195600.0],["1989-03-17",5.7617,5.7617,5.6688,5.7153,693900.0],["1989-03-20",5.692,5.785,5.692,5.785,734700.0],["1989-03-21",5.785,5.8547,5.7385,5.7385,579600.0],["1989-03-22",5.7153,5.7153,5.5759,5.5991,317400.0],["1989-03-23",5.5991,5.6456,5.5294,5.5294,964800.0],["1989-03-27",5.5294,5.5526,5.5062,5.5294,172200.0],["1989-03-28",5.5759,5.6223,5.5759,5.5991,166200.0],["1989-03-29",5.5991,5.7153,5.5991,5.6688,293700.0],["1989-03-30",5.6688,5.6688,5.6223,5.6223,446400.0],["1989-03-31",5.7385,5.8082,5.7153,5.7153,342300.0],["1989-04-03",5.7153,5.7153,5.6688,5.6688,199200.0],["1989-04-04",5.692,5.692,5.6456,5.692,155100.0],["1989-04-05",5.6688,5.7385,5.6688,5.7153,138000.0],["1989-04-06",5.7153,5.7617,5.692,5.7153,520800.0],["1989-04-07",5.7153,5.7617,5.692,5.7153,328200.0],["1989-04-10",5.7617,5.7617,5.7153,5.7385,148800.0],["1989-04-11",5.7385,5.785,5.7153,5.7617,78300.0],["1989-04-12",5.7617,5.8547,5.7617,5.8547,98100.0],["1989-04-13",5.8547,5.8779,5.7385,5.7385,648900.0],["1989-04-14",5.8082,5.9941,5.785,5.9476,332100.0],["1989-04-17",5.9476,5.9708,5.8547,5.8547,117300.0],["1989-04-18",5.9011,6.0173,5.8547,5.9941,462900.0],["1989-04-19",5.9708,5.9708,5.9244,5.9244,131700.0],["1989-04-20",5.9244,6.087,5.8779,6.0638,162000.0],["1989-04-21",6.0405,6.087,6.0173,6.087,165900.0],["1989-04-24",6.0638,6.087,5.9941,6.0638,187500.0],["1989-04-25",6.0638,6.1102,6.0405,6.087,162600.0],["1989-04-26",6.087,6.2032,6.087,6.1567,439200.0],["1989-04-27",6.2032,6.3426,6.2032,6.3193,1052700.0],["1989-04-28",6.3426,6.5052,6.3426,6.4355,781800.0],["1989-05-01",6.4123,6.4587,6.389,6.4355,251400.0],["1989-05-02",6.4355,6.5517,6.4355,6.4587,394200.0],["1989-05-03",6.4355,6.4587,6.3658,6.4123,148800.0],["1989-05-04",6.4123,6.4587,6.3193,6.3426,117000.0],["1989-05-05",6.3426,6.4355,6.3426,6.4123,168900.0],["1989-05-08",6.389,6.4123,6.2961,6.2961,257700.0],["1989-05-09",6.3193,6.3426,6.2729,6.2729,295500.0],["1989-05-10",6.2496,6.3193,6.2496,6.2961,650700.0],["1989-05-11",6.2729,6.2961,6.2496,6.2961,58500.0],["1989-05-12",6.3429,6.4599,6.3429,6.4599,180900.0],["1989-05-15",6.4365,6.5067,6.3897,6.4599,319500.0],["1989-05-16",6.4365,6.4833,6.3897,6.3897,260400.0],["1989-05-17",6.3897,6.3897,6.3195,6.3429,171900.0],["1989-05-18",6.3429,6.4131,6.3195,6.3663,284400.0],["1989-05-19",6.3897,6.4131,6.3663,6.4131,336000.0],["1989-05-22",6.4131,6.4365,6.3195,6.3663,189000.0],["1989-05-23",6.3429,6.3663,6.2493,6.2493,1068900.0],["1989-05-24",6.2493,6.2727,6.2025,6.2493,514200.0],["1989-05-25",6.2259,6.2961,6.2025,6.2961,362700.0],["1989-05-26",6.3663,6.5067,6.3663,6.4365,312900.0],["1989-05-30",6.5301,6.5536,6.3429,6.3429,350700.0],["1989-05-31",6.3429,6.3429,6.2727,6.3429,207600.0],["1989-06-01",6.3195,6.3663,6.2961,6.3663,189900.0],["1989-06-02",6.3663,6.3663,6.3195,6.3429,327000.0],["1989-06-05",6.3429,6.3429,6.2493,6.2493,178200.0],["1989-06-06",6.2259,6.2727,6.1791,6.2727,117300.0],["1989-06-07",6.3195,6.3195,6.2727,6.2961,648300.0],["1989-06-08",6.3429,6.3663,6.3195,6.3429,371400.0],["1989-06-09",6.3195,6.3429,6.2727,6.3195,233400.0],["1989-06-12",6.3429,6.3429,6.2961,6.3195,213300.0],["1989-06-13",6.3195,6.3429,6.2961,6.2961,337500.0],["1989-06-14",6.4833,6.4833,6.3195,6.3663,351600.0],["1989-06-15",6.3663,6.3663,6.2493,6.2727,179400.0],["1989-06-16",6.2025,6.2727,6.2025,6.2727,601200.0],["1989-06-19",6.2961,6.3195,6.2025,6.2259,430200.0],["1989-06-20",6.2493,6.2493,6.1791,6.1791,317700.0],["1989-06-21",6.1791,6.2259,6.1557,6.1791,137400.0],["1989-06-22",6.1557,6.1791,6.1088,6.1323,140700.0],["1989-06-23",6.1323,6.2259,6.1323,6.2259,172200.0],["1989-06-26",6.2493,6.2493,6.2025,6.2259,103800.0],["1989-06-27",6.2025,6.2259,6.1557,6.2259,79500.0],["1989-06-28",6.2259,6.2259,6.1791,6.2259,273000.0],["1989-06-29",6.2025,6.2259,6.1557,6.2259,283200.0],["1989-06-30",6.2025,6.2727,6.0854,6.2259,236100.0],["1989-07-03",6.2259,6.2259,6.1557,6.1791,293400.0],["1989-07-05",6.1323,6.1791,6.1088,6.1791,286200.0],["1989-07-06",6.1791,6.2259,6.062,6.2025,165000.0],["1989-07-07",6.2493,6.3897,6.2259,6.3195,138900.0],["1989-07-10",6.3429,6.4599,6.3195,6.4599,145800.0],["1989-07-11",6.4365,6.4599,6.3663,6.4365,181500.0],["1989-07-12",6.4131,6.4365,6.3429,6.4365,91200.0],["1989-07-13",6.4599,6.5067,6.4365,6.4833,182400.0],["1989-07-14",6.5067,6.577,6.4833,6.577,238800.0],["1989-07-17",6.6238,6.7876,6.6238,6.6706,651600.0],["1989-07-18",6.6472,6.6706,6.6238,6.6472,111900.0],["1989-07-19",6.6472,6.7642,6.6472,6.7408,211800.0],["1989-07-20",6.7408,6.8344,6.694,6.8344,482400.0],["1989-07-21",6.811,6.8344,6.7876,6.8344,217200.0],["1989-07-24",6.811,6.8344,6.7876,6.8344,109800.0],["1989-07-25",6.811,6.8578,6.811,6.8578,145800.0],["1989-07-26",6.8344,6.8578,6.811,6.8578,107100.0],["1989-07-27",6.8344,6.9983,6.811,6.9983,501600.0],["1989-07-28",6.9749,6.9983,6.9046,6.928,207600.0],["1989-07-31",6.9046,7.1387,6.8812,7.1387,591000.0],["1989-08-01",7.1387,7.3962,7.1387,7.2791,1426800.0],["1989-08-02",7.2557,7.443,7.2557,7.4196,811500.0],["1989-08-03",7.4664,7.5366,7.3727,7.4664,635700.0],["1989-08-04",7.443,7.5132,7.3962,7.4664,571800.0],["1989-08-07",7.443,7.4898,7.3727,7.4898,447600.0],["1989-08-08",7.5133,7.5133,7.3485,7.3956,405600.0],["1989-08-09",7.372,7.3956,7.2542,7.2778,352500.0],["1989-08-10",7.2542,7.2542,7.0894,7.1836,318000.0],["1989-08-11",7.1836,7.2542,7.16,7.16,528000.0],["1989-08-14",7.16,7.1836,7.1129,7.16,183900.0],["1989-08-15",7.1365,7.1836,7.0894,7.1836,474900.0],["1989-08-16",7.2071,7.4427,7.2071,7.2778,316200.0],["1989-08-17",7.2778,7.372,7.2778,7.372,452100.0],["1989-08-18",7.3485,7.4191,7.3485,7.4191,306000.0],["1989-08-21",7.3956,7.4898,7.3956,7.4662,319200.0],["1989-08-22",7.4898,7.5133,7.4427,7.5133,492900.0],["1989-08-23",7.5133,7.5133,7.4427,7.5133,231900.0],["1989-08-24",7.5369,7.5604,7.5369,7.5604,431400.0],["1989-08-25",7.5604,7.584,7.5369,7.5369,417300.0],["1989-08-28",7.5369,7.7489,7.5369,7.7017,547500.0],["1989-08-29",7.7253,7.7489,7.6075,7.6075,612000.0],["1989-08-30",7.6782,7.7253,7.6311,7.7017,608100.0],["1989-08-31",7.7017,7.8902,7.7017,7.8902,587400.0],["1989-09-01",7.8902,7.8902,7.8431,7.8431,370200.0],["1989-09-05",7.8666,7.9137,7.8195,7.8902,515400.0],["1989-09-06",7.8431,7.8431,7.6782,7.7489,435900.0],["1989-09-07",7.7253,7.7253,7.6075,7.6075,340800.0],["1989-09-08",7.584,7.7253,7.584,7.7253,460200.0],["1989-09-11",7.7253,7.7253,7.6075,7.6075,260100.0],["1989-09-12",7.6075,7.6546,7.584,7.6075,432900.0],["1989-09-13",7.6075,7.6782,7.584,7.6546,349500.0],["1989-09-14",7.6311,7.6546,7.5133,7.5133,456600.0],["1989-09-15",7.5133,7.5369,7.372,7.4662,696000.0],["1989-09-18",7.4898,7.5369,7.4662,7.5133,947400.0],["1989-09-19",7.5369,7.5604,7.5133,7.5133,234900.0],["1989-09-20",7.5133,7.5133,7.4662,7.5133,197700.0],["1989-09-21",7.5133,7.584,7.4898,7.5133,383100.0],["1989-09-22",7.5133,7.5604,7.5133,7.5604,86400.0],["1989-09-25",7.5369,7.5369,7.4427,7.4662,74400.0],["1989-09-26",7.4662,7.5604,7.4662,7.5369,375300.0],["1989-09-27",7.4898,7.5369,7.4898,7.4898,401100.0],["1989-09-28",7.5133,7.7253,7.5133,7.7253,384300.0],["1989-09-29",7.5133,7.7724,7.5133,7.7253,79500.0],["1989-10-02",7.7253,7.7724,7.7018,7.7489,129300.0],["1989-10-03",7.796,7.9373,7.7724,7.9137,520200.0],["1989-10-04",7.9608,7.9844,7.9137,7.9608,726000.0],["1989-10-05",7.9608,8.0079,7.9608,8.0079,256500.0],["1989-10-06",7.9844,8.0079,7.9608,7.9844,255600.0],["1989-10-09",7.9608,7.9844,7.9373,7.9608,164100.0],["1989-10-10",7.9608,8.0315,7.9373,7.9844,482400.0],["1989-10-11",7.9844,7.9844,7.8902,7.9137,93900.0],["1989-10-12",7.8902,7.9137,7.8431,7.8902,227100.0],["1989-10-13",7.9137,7.9373,7.5369,7.5369,742800.0],["1989-10-16",7.2307,7.3956,7.0187,7.3485,917100.0],["1989-10-17",7.3956,7.4898,7.3485,7.4898,665400.0],["1989-10-18",7.6311,7.7488,7.6311,7.6782,718500.0],["1989-10-19",7.7253,7.796,7.6782,7.796,468300.0],["1989-10-20",7.796,7.796,7.7018,7.7489,189000.0],["1989-10-23",7.6782,7.6782,7.6075,7.6546,244200.0],["1989-10-24",7.6075,7.6782,7.5369,7.6782,839100.0],["1989-10-25",7.6075,7.6311,7.5604,7.6311,194700.0],["1989-10-26",7.6075,7.6311,7.5133,7.5369,111300.0],["1989-10-27",7.4898,7.5133,7.4427,7.4662,830100.0],["1989-10-30",7.4427,7.4662,7.372,7.3956,272700.0],["1989-10-31",7.6311,7.7489,7.5604,7.6075,558300.0],["1989-11-01",7.584,7.6311,7.5369,7.584,115200.0],["1989-11-02",7.584,7.7017,7.584,7.6311,264600.0],["1989-11-03",7.584,7.6311,7.5369,7.5604,102000.0],["1989-11-06",7.5133,7.5133,7.3249,7.3249,354900.0],["1989-11-07",7.3249,7.4427,7.3249,7.3956,81000.0],["1989-11-08",7.4191,7.4898,7.4191,7.4427,54000.0],["1989-11-09",7.4427,7.4901,7.4427,7.4664,71700.0],["1989-11-10",7.4427,7.4664,7.4427,7.4427,93900.0],["1989-11-13",7.4664,7.5375,7.4427,7.5138,94800.0],["1989-11-14",7.4901,7.5849,7.4901,7.5375,99000.0],["1989-11-15",7.5375,7.5612,7.5138,7.5375,156300.0],["1989-11-16",7.5375,7.6797,7.5375,7.6797,171600.0],["1989-11-17",7.6797,7.6797,7.6323,7.656,91500.0],["1989-11-20",7.7034,7.7034,7.6086,7.6086,81900.0],["1989-11-21",7.5612,7.6086,7.5138,7.5375,190500.0],["1989-11-22",7.5849,7.656,7.5849,7.6086,84900.0],["1989-11-24",7.5849,7.656,7.5849,7.656,12600.0],["1989-11-27",7.6323,7.7271,7.6323,7.7034,150000.0],["1989-11-28",7.6797,7.7271,7.656,7.656,127800.0],["1989-11-29",7.7271,7.8456,7.7034,7.8219,236100.0],["1989-11-30",7.8456,7.9404,7.8456,7.9404,99300.0],["1989-12-01",7.9404,8.0352,7.9404,8.0352,332100.0],["1989-12-04",8.0352,8.0352,7.9641,7.9878,281400.0],["1989-12-05",7.9878,8.0352,7.9878,8.0115,54000.0],["1989-12-06",8.0115,8.0352,7.9641,8.0115,779700.0],["1989-12-07",7.9878,8.0589,7.9404,7.9641,185700.0],["1989-12-08",7.9878,8.0115,7.8456,7.9167,95100.0],["1989-12-11",7.9167,7.9167,7.8219,7.8456,111600.0],["1989-12-12",7.8219,7.9404,7.8219,7.9167,429000.0],["1989-12-13",7.9167,8.0115,7.9167,8.0115,232500.0],["1989-12-14",7.9641,7.9878,7.9641,7.9878,632100.0],["1989-12-15",7.9878,7.9878,7.9167,7.9641,569700.0],["1989-12-18",7.9404,8.0115,7.9404,8.0115,641400.0],["1989-12-19",7.9878,8.0115,7.8456,7.893,1285200.0],["1989-12-20",7.893,7.9404,7.893,7.9167,158400.0],["1989-12-21",7.9404,7.9641,7.9167,7.9167,134100.0],["1989-12-22",7.9167,7.9167,7.8693,7.8693,60000.0],["1989-12-26",7.8693,7.9167,7.8693,7.8693,21900.0],["1989-12-27",7.8693,8.0352,7.8693,8.0352,90000.0],["1989-12-28",8.0352,8.2012,8.0352,8.2012,203700.0],["1989-12-29",8.2249,8.2249,8.1538,8.2012,162300.0],["1990-01-02",8.2486,8.3671,8.2012,8.3434,446700.0],["1990-01-03",8.3671,8.4382,8.296,8.4145,390900.0],["1990-01-04",8.4145,8.4145,8.3434,8.3908,161100.0],["1990-01-05",8.3671,8.3671,8.296,8.3197,115200.0],["1990-01-08",8.2723,8.296,8.2486,8.2723,143100.0],["1990-01-09",8.2723,8.296,8.2249,8.2486,182400.0],["1990-01-10",8.2012,8.296,8.1538,8.2723,193500.0],["1990-01-11",8.296,8.3197,8.2012,8.2012,171900.0],["1990-01-12",8.2012,8.2012,7.9404,7.9404,235800.0],["1990-01-15",7.7508,7.7508,7.5849,7.5849,486000.0],["1990-01-16",7.4901,7.5375,7.419,7.5375,297300.0],["1990-01-17",7.5138,7.5375,7.3953,7.4427,562500.0],["1990-01-18",7.3953,7.419,7.3479,7.3953,934200.0],["1990-01-19",7.3953,7.4901,7.3479,7.4901,791700.0],["1990-01-22",7.4664,7.5375,7.3953,7.3953,77100.0],["1990-01-23",7.4427,7.5612,7.3953,7.4427,522600.0],["1990-01-24",7.3479,7.4427,7.253,7.419,239100.0],["1990-01-25",7.4427,7.5849,7.3716,7.3716,397200.0],["1990-01-26",7.3716,7.3953,7.2293,7.3005,413700.0],["1990-01-29",7.3004,7.3479,7.2293,7.253,166800.0],["1990-01-30",7.2293,7.3005,7.1819,7.2056,931800.0],["1990-01-31",7.2056,7.3479,7.2056,7.3479,127200.0],["1990-02-01",7.3479,7.3953,7.3242,7.3953,119100.0],["1990-02-02",7.3953,7.419,7.3242,7.3716,149100.0],["1990-02-05",7.419,7.5138,7.3716,7.4427,85200.0],["1990-02-06",7.4427,7.4901,7.4427,7.4901,186600.0],["1990-02-07",7.4664,7.5375,7.419,7.5138,260400.0],["1990-02-08",7.5138,7.5138,7.4427,7.4664,229800.0],["1990-02-09",7.4902,7.5618,7.4902,7.4902,148200.0],["1990-02-12",7.4902,7.5379,7.4902,7.5141,114000.0],["1990-02-13",7.5141,7.6095,7.4902,7.6095,359700.0],["1990-02-14",7.6095,7.6811,7.6095,7.6572,149700.0],["1990-02-15",7.6572,7.6811,7.6333,7.6572,74700.0],["1990-02-16",7.6572,7.7049,7.6334,7.7049,123300.0],["1990-02-20",7.7288,7.7288,7.5618,7.6095,206400.0],["1990-02-21",7.5618,7.6572,7.5618,7.6572,407700.0],["1990-02-22",7.6811,7.7288,7.6334,7.6334,202800.0],["1990-02-23",7.5379,7.6572,7.4902,7.4902,730200.0],["1990-02-26",7.4902,7.5379,7.4425,7.4664,431400.0],["1990-02-27",7.5141,7.5141,7.4664,7.4664,195900.0],["1990-02-28",7.4425,7.6095,7.4425,7.6095,376800.0],["1990-03-01",7.6333,7.848,7.6333,7.8242,299700.0],["1990-03-02",7.8719,8.0866,7.8719,8.0389,890400.0],["1990-03-05",8.0627,8.1581,8.0389,8.0627,601200.0],["1990-03-06",8.0866,8.182,8.0866,8.182,197400.0],["1990-03-07",8.182,8.2774,8.182,8.2536,638700.0],["1990-03-08",8.2536,8.349,8.2536,8.349,651600.0],["1990-03-09",8.349,8.3967,8.3251,8.3728,512700.0],["1990-03-12",8.3251,8.349,8.3013,8.3251,161700.0],["1990-03-13",8.3251,8.4205,8.3251,8.349,634200.0],["1990-03-14",8.3251,8.3728,8.2536,8.3728,320700.0],["1990-03-15",8.3967,8.6352,8.3728,8.5398,380400.0],["1990-03-16",8.6114,8.6114,8.5398,8.6114,316500.0],["1990-03-19",8.5637,8.5875,8.4921,8.5398,103800.0],["1990-03-20",8.4921,8.5398,8.3967,8.4205,222900.0],["1990-03-21",8.4444,8.4444,8.3967,8.4205,251400.0],["1990-03-22",8.4205,8.4205,8.3251,8.3251,348300.0],["1990-03-23",8.3967,8.4921,8.3728,8.4921,274800.0],["1990-03-26",8.4683,8.5398,8.4205,8.4444,141000.0],["1990-03-27",8.4444,8.5875,8.4444,8.5875,189000.0],["1990-03-28",8.5875,8.6114,8.5637,8.5875,476400.0],["1990-03-29",8.5637,8.5637,8.4444,8.4921,381300.0],["1990-03-30",8.4682,8.4682,8.349,8.349,588000.0],["1990-04-02",8.349,8.349,8.1104,8.2774,540900.0],["1990-04-03",8.2536,8.3967,8.2297,8.3967,390000.0],["1990-04-04",8.3728,8.4444,8.349,8.4205,246300.0],["1990-04-05",8.3967,8.5398,8.3967,8.516,234900.0],["1990-04-06",8.5637,8.6114,8.3967,8.4683,225900.0],["1990-04-09",8.4683,8.516,8.3013,8.3251,238200.0],["1990-04-10",8.3251,8.349,8.3013,8.3251,244800.0],["1990-04-11",8.349,8.4205,8.3251,8.3967,66000.0],["1990-04-12",8.3251,8.3728,8.3013,8.349,141000.0],["1990-04-16",8.3728,8.3967,8.3251,8.3251,154500.0],["1990-04-17",8.2059,8.2059,8.0389,8.182,636600.0],["1990-04-18",8.182,8.2058,7.9435,7.9912,261000.0],["1990-04-19",7.9435,7.9912,7.8957,7.9912,275400.0],["1990-04-20",7.9673,7.9673,7.7526,7.7526,267900.0],["1990-04-23",7.7288,7.7526,7.6572,7.7049,114300.0],["1990-04-24",7.7049,7.8003,7.7049,7.8003,225600.0],["1990-04-25",7.8242,7.8719,7.8003,7.8242,62700.0],["1990-04-26",7.8242,7.848,7.7526,7.8242,233700.0],["1990-04-27",7.8003,7.8242,7.7765,7.7765,230100.0],["1990-04-30",7.7765,7.848,7.7049,7.7765,419100.0],["1990-05-01",7.7765,7.8719,7.7288,7.848,517500.0],["1990-05-02",7.8242,7.9435,7.8242,7.9196,217800.0],["1990-05-03",7.9196,7.9673,7.9196,7.9673,219000.0],["1990-05-04",7.9673,8.015,7.9673,8.015,161700.0],["1990-05-07",7.9912,7.9912,7.9673,7.9912,184200.0],["1990-05-08",7.9912,8.0627,7.9912,8.015,172200.0],["1990-05-09",8.015,8.0866,7.9912,8.0866,427200.0],["1990-05-10",8.0627,8.1343,8.0627,8.1104,139200.0],["1990-05-11",8.1343,8.3251,8.1343,8.3013,667200.0],["1990-05-14",8.3251,8.4682,8.3251,8.3967,226500.0],["1990-05-15",8.3727,8.4687,8.3247,8.4447,320700.0],["1990-05-16",8.4447,8.4926,8.4207,8.4447,253200.0],["1990-05-17",8.4207,8.4926,8.3967,8.3967,80400.0],["1990-05-18",8.3727,8.4447,8.3007,8.4447,122100.0],["1990-05-21",8.4207,8.5886,8.4207,8.4927,201300.0],["1990-05-22",8.4926,8.5646,8.4926,8.5406,209700.0],["1990-05-23",8.5166,8.5646,8.4926,8.5646,185100.0],["1990-05-24",8.5406,8.5886,8.5166,8.5406,134100.0],["1990-05-25",8.5166,8.5646,8.4926,8.5406,145800.0],["1990-05-29",8.5406,8.6126,8.5166,8.5886,204600.0],["1990-05-30",8.6126,8.6366,8.5406,8.5646,195900.0],["1990-05-31",8.5406,8.6126,8.5406,8.5646,117900.0],["1990-06-01",8.5406,8.5886,8.5166,8.5166,169800.0],["1990-06-04",8.5166,8.5886,8.5166,8.5886,107400.0],["1990-06-05",8.6366,8.6846,8.5646,8.6126,183300.0],["1990-06-06",8.5406,8.5406,8.3727,8.4207,404100.0],["1990-06-07",8.3967,8.3967,7.9888,8.0128,771300.0],["1990-06-08",8.0128,8.0128,7.629,7.725,605100.0],["1990-06-11",7.701,7.701,7.605,7.701,643200.0],["1990-06-12",7.677,7.8449,7.677,7.8209,576000.0],["1990-06-13",7.8209,7.8209,7.7249,7.8209,687300.0],["1990-06-14",7.7729,7.7969,7.7489,7.7969,319200.0],["1990-06-15",7.7489,7.7969,7.725,7.7729,350100.0],["1990-06-18",7.7489,7.7489,7.629,7.629,174900.0],["1990-06-19",7.605,7.629,7.4371,7.485,283500.0],["1990-06-20",7.4371,7.4611,7.1972,7.2931,301500.0],["1990-06-21",7.3171,7.3651,7.2931,7.3651,136200.0],["1990-06-22",7.3411,7.533,7.3411,7.4131,674700.0],["1990-06-25",7.509,7.509,7.4611,7.485,536100.0],["1990-06-26",7.557,7.605,7.557,7.557,210000.0],["1990-06-27",7.557,7.557,7.509,7.509,96300.0],["1990-06-28",7.509,7.557,7.3891,7.4371,116400.0],["1990-06-29",7.3891,7.3891,7.3411,7.3651,132000.0],["1990-07-02",7.3891,7.3891,7.2451,7.2931,135300.0],["1990-07-03",7.2931,7.3171,7.0772,7.1012,170400.0],["1990-07-05",7.1252,7.1732,7.0772,7.1252,187500.0],["1990-07-06",7.1732,7.2212,7.1492,7.2212,79200.0],["1990-07-09",7.2451,7.2451,7.1492,7.1732,81000.0],["1990-07-10",7.1252,7.1732,7.0772,7.0772,392700.0],["1990-07-11",7.0772,7.1012,7.0532,7.1012,261000.0],["1990-07-12",7.1252,7.1732,7.1252,7.1492,173700.0],["1990-07-13",7.1972,7.2212,7.1732,7.1972,153300.0],["1990-07-16",7.2212,7.2931,7.2212,7.2931,143100.0],["1990-07-17",7.3171,7.3651,7.0532,7.0532,936000.0],["1990-07-18",7.0532,7.0772,7.0292,7.0532,98400.0],["1990-07-19",7.0292,7.0532,6.8133,6.8613,318000.0],["1990-07-20",6.8853,7.0052,6.8613,6.9093,632100.0],["1990-07-23",6.9573,6.9573,6.8373,6.8373,458700.0],["1990-07-24",6.8613,6.8853,6.7893,6.8853,119700.0],["1990-07-25",6.8613,6.9333,6.8373,6.9333,110400.0],["1990-07-26",6.9093,6.9093,6.7413,6.7653,480900.0],["1990-07-27",6.7893,6.7893,6.7173,6.7653,144900.0],["1990-07-30",6.7893,6.8373,6.6454,6.8373,237900.0],["1990-07-31",6.8133,6.8613,6.7893,6.8373,296700.0],["1990-08-01",6.8373,6.8613,6.8133,6.8373,78900.0],["1990-08-02",6.7893,6.7893,6.7173,6.7173,263400.0],["1990-08-03",6.6934,6.6934,6.5494,6.5734,776700.0],["1990-08-06",6.5734,6.5734,6.3815,6.4295,285900.0],["1990-08-07",6.4535,6.4774,6.3575,6.3815,304500.0],["1990-08-08",6.2886,6.4579,6.2886,6.3854,427200.0],["1990-08-09",6.4095,6.4337,6.4095,6.4095,372900.0],["1990-08-10",6.4337,6.4337,6.2886,6.3128,292500.0],["1990-08-13",6.2644,6.2644,6.1677,6.2402,488700.0],["1990-08-14",6.216,6.2644,6.216,6.2644,241800.0],["1990-08-15",6.3854,6.4337,6.337,6.4095,294000.0],["1990-08-16",6.3612,6.3612,6.2402,6.2402,302700.0],["1990-08-17",6.1919,6.216,6.0709,6.1193,293400.0],["1990-08-20",6.1677,6.1919,6.0709,6.0951,134400.0],["1990-08-21",6.0709,6.0709,5.8291,5.9258,141000.0],["1990-08-22",5.9016,5.95,5.8774,5.9258,328200.0],["1990-08-23",5.9016,5.9016,5.6597,5.7807,254700.0],["1990-08-24",5.7807,5.8774,5.7807,5.8532,338700.0],["1990-08-27",5.9016,6.0467,5.8532,5.9984,249900.0],["1990-08-28",5.95,6.0467,5.9016,5.9984,223500.0],["1990-08-29",5.9984,6.1193,5.95,5.95,337500.0],["1990-08-30",5.9742,5.9984,5.9016,5.9016,239100.0],["1990-08-31",5.9016,5.9016,5.8532,5.9016,706200.0],["1990-09-04",5.8774,5.95,5.8774,5.95,48300.0],["1990-09-05",5.9258,5.9742,5.9016,5.9742,171300.0],["1990-09-06",5.95,5.9742,5.9016,5.9258,180900.0],["1990-09-07",5.9016,5.95,5.9016,5.9258,73500.0],["1990-09-10",5.9258,5.95,5.8532,5.8532,137700.0],["1990-09-11",5.8532,5.8774,5.8049,5.8291,614700.0],["1990-09-12",5.8049,5.8774,5.8049,5.8774,166500.0],["1990-09-13",5.8532,5.8774,5.8049,5.8291,135000.0],["1990-09-14",5.8049,5.8774,5.7565,5.8049,1029000.0],["1990-09-17",5.7807,5.8049,5.7323,5.8049,137100.0],["1990-09-18",5.7323,5.7565,5.563,5.6839,379200.0],["1990-09-19",5.6597,5.6597,5.5872,5.6114,152700.0],["1990-09-20",5.5872,5.5872,5.4421,5.5146,185400.0],["1990-09-21",5.3211,5.3453,5.2244,5.2969,209400.0],["1990-09-24",5.2486,5.2486,4.8616,4.8616,200700.0],["1990-09-25",4.8132,4.8374,4.7165,4.8374,498000.0],["1990-09-26",4.8616,4.8858,4.8132,4.8858,194100.0],["1990-09-27",4.9099,4.9825,4.9099,4.9825,373500.0],["1990-09-28",4.9341,4.9825,4.8858,4.9825,183000.0],["1990-10-01",4.9341,4.9583,4.8374,4.9099,709800.0],["1990-10-02",4.9341,5.0309,4.8616,4.8858,479100.0],["1990-10-03",4.9099,4.9583,4.8858,4.8858,204900.0],["1990-10-04",4.9099,4.9341,4.8616,4.9099,210600.0],["1990-10-05",4.8616,4.8616,4.7406,4.7648,178200.0],["1990-10-08",4.7648,4.7648,4.6681,4.6681,69000.0],["1990-10-09",4.6439,4.6439,4.4988,4.4988,132900.0],["1990-10-10",4.4504,4.4504,4.2569,4.3295,739800.0],["1990-10-11",4.3295,4.3295,4.1602,4.1602,291000.0],["1990-10-12",4.2085,4.2811,4.0876,4.1118,330900.0],["1990-10-15",4.1118,4.1118,4.0634,4.0876,349800.0],["1990-10-16",4.0876,4.1118,3.9667,3.9908,282300.0],["1990-10-17",3.9908,4.0876,3.9425,4.0876,810300.0],["1990-10-18",4.136,4.3778,4.136,4.3295,376500.0],["1990-10-19",4.402,4.402,4.3053,4.3295,460500.0],["1990-10-22",4.3295,4.3295,4.2811,4.3053,367800.0],["1990-10-23",4.3053,4.3778,4.3053,4.3295,561000.0],["1990-10-24",4.3536,4.3778,4.2811,4.2811,153900.0],["1990-10-25",4.2811,4.3053,4.2085,4.2569,188700.0],["1990-10-26",4.2569,4.2569,4.1602,4.1602,152100.0],["1990-10-29",4.1843,4.2327,4.0392,4.0634,225900.0],["1990-10-30",3.9908,4.015,3.9425,4.015,228900.0],["1990-10-31",4.0392,4.0392,3.9425,3.9425,146700.0],["1990-11-01",3.9425,4.136,3.9183,4.0876,395100.0],["1990-11-02",4.0634,4.402,4.0634,4.402,543300.0],["1990-11-05",4.3778,4.402,4.3053,4.402,399300.0],["1990-11-06",4.3536,4.4504,4.3295,4.402,938700.0],["1990-11-07",4.4262,4.4504,4.402,4.402,322800.0],["1990-11-08",4.357,4.4794,4.357,4.4304,581700.0],["1990-11-09",4.4304,4.5038,4.3815,4.4549,477900.0],["1990-11-12",4.4794,4.7486,4.4794,4.7241,245400.0],["1990-11-13",4.7241,4.8221,4.7241,4.7731,483600.0],["1990-11-14",4.7486,4.9934,4.7486,4.9689,893400.0],["1990-11-15",4.92,4.9689,4.871,4.8955,187200.0],["1990-11-16",4.9444,5.0179,4.92,4.9689,394800.0],["1990-11-19",4.92,5.0179,4.92,5.0179,519300.0],["1990-11-20",4.9934,4.9934,4.871,4.92,309600.0],["1990-11-21",4.92,4.92,4.7731,4.8465,401100.0],["1990-11-23",4.8465,4.8955,4.8465,4.871,139200.0],["1990-11-26",4.871,4.871,4.7731,4.7976,363900.0],["1990-11-27",4.7976,4.8465,4.7976,4.8221,422700.0],["1990-11-28",4.871,4.92,4.8465,4.8955,354000.0],["1990-11-29",4.871,4.8955,4.5773,4.6507,436500.0],["1990-11-30",4.6262,4.7976,4.6262,4.7976,651600.0],["1990-12-03",4.8465,4.9689,4.8465,4.9689,235500.0],["1990-12-04",4.9444,4.9689,4.92,4.9689,160500.0],["1990-12-05",4.9444,4.9689,4.9444,4.9689,1202700.0],["1990-12-06",5.0179,5.1403,5.0179,5.1403,940500.0],["1990-12-07",5.1403,5.1403,5.0668,5.0668,608400.0],["1990-12-10",5.0424,5.0424,4.9934,5.0424,342600.0],["1990-12-11",5.0424,5.0424,5.0179,5.0179,323100.0],["1990-12-12",4.9934,5.1403,4.9934,5.1403,477000.0],["1990-12-13",5.1403,5.3361,5.1158,5.3116,632700.0],["1990-12-14",5.3116,5.4829,5.3116,5.4585,490500.0],["1990-12-17",5.4095,5.4095,5.1892,5.3116,244800.0],["1990-12-18",5.3116,5.3361,5.2626,5.2871,255000.0],["1990-12-19",5.2871,5.2871,5.2626,5.2871,726900.0],["1990-12-20",5.2871,5.3116,5.2137,5.2871,541500.0],["1990-12-21",5.3116,5.3361,5.2382,5.3361,701100.0],["1990-12-24",5.3361,5.385,5.3116,5.3606,144600.0],["1990-12-26",5.3606,5.4095,5.3361,5.385,34200.0],["1990-12-27",5.434,5.4585,5.3361,5.3606,104100.0],["1990-12-28",5.385,5.4095,5.2871,5.385,107100.0],["1990-12-31",5.3606,5.385,5.3606,5.3606,80400.0],["1991-01-02",5.4095,5.4095,5.3361,5.3361,108300.0],["1991-01-03",5.3361,5.3606,5.2871,5.2871,158100.0],["1991-01-04",5.2871,5.3606,5.2871,5.3361,150600.0],["1991-01-07",5.3361,5.385,5.3361,5.3606,103200.0],["1991-01-08",5.3606,5.385,5.3361,5.3606,252300.0],["1991-01-09",5.3606,5.4095,5.3361,5.3361,224700.0],["1991-01-10",5.3361,5.3606,5.2382,5.2871,114000.0],["1991-01-11",5.2626,5.3606,5.2626,5.3116,297300.0],["1991-01-14",5.2871,5.2871,5.2382,5.2626,106500.0],["1991-01-15",5.2627,5.2627,5.1892,5.2137,118200.0],["1991-01-16",5.2137,5.3606,5.2137,5.3116,90900.0],["1991-01-17",5.3361,5.5074,5.3361,5.5074,315600.0],["1991-01-18",5.4829,5.5564,5.4095,5.5319,503100.0],["1991-01-21",5.5564,5.7522,5.5319,5.7522,87600.0],["1991-01-22",5.7032,5.8746,5.6053,5.8256,280500.0],["1991-01-23",5.7767,5.8012,5.5809,5.6053,284700.0],["1991-01-24",5.5564,5.6543,5.5319,5.5809,151800.0],["1991-01-25",5.6298,5.7032,5.6053,5.7032,65700.0],["1991-01-28",5.7277,5.7522,5.6543,5.7032,231600.0],["1991-01-29",5.7032,5.7032,5.6298,5.6298,164400.0],["1991-01-30",5.6053,5.8256,5.6053,5.8256,348000.0],["1991-01-31",5.8501,6.0215,5.8256,5.8991,384600.0],["1991-02-01",5.9235,5.9725,5.8501,5.8501,312000.0],["1991-02-04",5.8501,5.948,5.8012,5.948,266700.0],["1991-02-05",5.8991,6.0214,5.8501,5.9725,251400.0],["1991-02-06",5.9235,5.948,5.8501,5.8991,270600.0],["1991-02-07",5.8746,5.8991,5.5809,5.6298,421500.0],["1991-02-08",5.6543,5.7277,5.6543,5.7277,213000.0],["1991-02-11",5.6823,5.8552,5.6823,5.8552,307200.0],["1991-02-12",5.8058,6.0775,5.8058,6.0528,397500.0],["1991-02-13",6.0281,6.127,6.0281,6.0776,579300.0],["1991-02-14",6.127,6.3246,6.127,6.2011,326100.0],["1991-02-15",6.2011,6.2752,6.1764,6.2505,190500.0],["1991-02-19",6.2752,6.3987,6.2505,6.3987,410100.0],["1991-02-20",6.3493,6.4234,6.3246,6.4234,385800.0],["1991-02-21",6.3987,6.5964,6.3493,6.4481,314100.0],["1991-02-22",6.3987,6.6211,6.3987,6.4728,195300.0],["1991-02-25",6.4975,6.4975,6.2752,6.3246,131400.0],["1991-02-26",6.2258,6.2752,6.127,6.127,193500.0],["1991-02-27",6.127,6.1764,6.1023,6.1764,157200.0],["1991-02-28",6.2258,6.3246,6.2258,6.2258,96300.0],["1991-03-01",6.1764,6.2752,6.1764,6.2258,374100.0],["1991-03-04",6.2011,6.3493,6.2011,6.3246,530400.0],["1991-03-05",6.3246,6.4234,6.3246,6.374,465000.0],["1991-03-06",6.4234,6.4728,6.374,6.374,158100.0],["1991-03-07",6.3493,6.3987,6.3246,6.3246,111600.0],["1991-03-08",6.3246,6.3987,6.2999,6.3246,132600.0],["1991-03-11",6.3246,6.374,6.3246,6.3493,31500.0],["1991-03-12",6.3246,6.4234,6.3246,6.3246,231000.0],["1991-03-13",6.2999,6.4234,6.2999,6.3987,51300.0],["1991-03-14",6.374,6.3987,6.2999,6.3493,156000.0],["1991-03-15",6.3493,6.374,6.3246,6.374,182100.0],["1991-03-18",6.3987,6.3987,6.2999,6.3493,75000.0],["1991-03-19",6.2999,6.3493,6.2999,6.3246,137700.0],["1991-03-20",6.3246,6.3246,6.2258,6.2505,220200.0],["1991-03-21",6.2011,6.2258,6.1517,6.1517,184200.0],["1991-03-22",6.0776,6.0776,6.0528,6.0776,156300.0],["1991-03-25",6.0281,6.127,6.0281,6.0776,126900.0],["1991-03-26",6.0281,6.127,6.0281,6.127,208500.0],["1991-03-27",6.1023,6.127,6.1023,6.1023,113700.0],["1991-03-28",6.1023,6.127,5.9787,6.0281,189000.0],["1991-04-01",6.0034,6.0281,5.9787,6.0034,62700.0],["1991-04-02",6.0034,6.1023,6.0034,6.1023,261000.0],["1991-04-03",6.127,6.3493,6.1023,6.3493,250500.0],["1991-04-04",6.3493,6.3493,6.2752,6.3246,135600.0],["1991-04-05",6.2999,6.374,6.1764,6.1764,204300.0],["1991-04-08",6.2011,6.2505,6.1517,6.2505,70800.0],["1991-04-09",6.2258,6.2258,6.1023,6.1023,123300.0],["1991-04-10",6.127,6.1764,6.0776,6.1517,307500.0],["1991-04-11",6.1517,6.2505,6.1517,6.2258,400500.0],["1991-04-12",6.2505,6.2999,6.2258,6.2505,109200.0],["1991-04-15",6.2505,6.2999,6.2258,6.2505,97500.0],["1991-04-16",6.2258,6.3493,6.1764,6.3493,143700.0],["1991-04-17",6.6211,7.1646,6.547,7.1152,722100.0],["1991-04-18",7.1152,7.214,7.1152,7.214,330300.0],["1991-04-19",7.1893,7.1893,7.0164,7.0164,420600.0],["1991-04-22",7.0164,7.0164,6.8681,6.8681,287100.0],["1991-04-23",6.8681,6.8681,6.6458,6.7693,317700.0],["1991-04-24",6.794,7.1152,6.794,7.1152,231600.0],["1991-04-25",7.1152,7.1152,7.0164,7.0411,199500.0],["1991-04-26",7.0411,7.2634,7.0164,7.2387,307200.0],["1991-04-29",7.2634,7.3869,7.2387,7.3128,626100.0],["1991-04-30",7.3128,7.6587,7.3128,7.634,869100.0],["1991-05-01",7.5846,7.6093,7.5352,7.5599,1008000.0],["1991-05-02",7.5846,7.5846,7.3375,7.3375,843600.0],["1991-05-03",7.3375,7.3622,7.2881,7.3128,992400.0],["1991-05-06",7.3128,7.3375,7.3128,7.3128,284700.0],["1991-05-07",7.3128,7.3128,7.2634,7.2634,282300.0],["1991-05-08",7.2881,7.3128,7.2634,7.2634,318900.0],["1991-05-09",7.2634,7.4858,7.2634,7.4364,348600.0],["1991-05-10",7.5352,7.5599,7.3622,7.3622,336600.0],["1991-05-13",7.3622,7.3622,7.2881,7.3128,95700.0],["1991-05-14",7.2421,7.2919,7.2421,7.2421,178800.0],["1991-05-15",7.2421,7.4164,7.2421,7.4164,331800.0],["1991-05-16",7.4412,7.4661,7.3666,7.4164,114900.0],["1991-05-17",7.3915,7.491,7.3915,7.4661,64200.0],["1991-05-20",7.4412,7.4412,7.3417,7.3417,395100.0],["1991-05-21",7.3666,7.4412,7.3417,7.3666,959700.0],["1991-05-22",7.3915,7.3915,7.3168,7.3417,384900.0],["1991-05-23",7.3168,7.4661,7.3168,7.4661,364500.0],["1991-05-24",7.5159,7.7399,7.5159,7.715,942600.0],["1991-05-28",7.6901,7.9141,7.6901,7.8643,410700.0],["1991-05-29",7.9141,8.0883,7.9141,8.0385,1004400.0],["1991-05-30",8.0136,8.3123,7.9888,8.2874,1125900.0],["1991-05-31",8.3123,9.2082,8.2874,8.6607,1892100.0],["1991-06-03",8.6358,8.7851,8.4118,8.7603,1000800.0],["1991-06-04",8.6109,8.6109,8.4616,8.5114,668700.0],["1991-06-05",8.4616,8.5114,8.2625,8.2874,381900.0],["1991-06-06",8.3123,8.387,8.2376,8.2376,403200.0],["1991-06-07",8.2625,8.3621,8.0634,8.3372,613800.0],["1991-06-10",8.4616,8.4865,8.4118,8.4367,560400.0],["1991-06-11",8.4865,8.4865,8.2874,8.3621,388200.0],["1991-06-12",8.3621,8.3621,8.2376,8.2625,401100.0],["1991-06-13",8.2376,8.3123,8.2127,8.3123,401400.0],["1991-06-14",8.4118,8.5363,8.387,8.4616,605700.0],["1991-06-17",8.4865,8.6607,8.4616,8.6358,654900.0],["1991-06-18",8.7105,8.7851,8.4865,8.5861,442200.0],["1991-06-19",8.586,8.586,8.3869,8.4865,310500.0],["1991-06-20",8.5114,8.586,8.4616,8.5612,462900.0],["1991-06-21",8.5363,8.5363,8.3869,8.4865,337500.0],["1991-06-24",8.4616,8.4616,8.2127,8.2127,333600.0],["1991-06-25",8.2625,8.2625,8.0385,8.0634,203100.0],["1991-06-26",8.1132,8.163,8.0136,8.0385,446100.0],["1991-06-27",8.0883,8.163,8.0136,8.1381,2714100.0],["1991-06-28",8.2127,8.2625,8.0634,8.1381,1527000.0],["1991-07-01",8.1879,8.3372,8.163,8.3123,1523700.0],["1991-07-02",8.2874,8.3621,8.2874,8.2874,459000.0],["1991-07-03",8.2874,8.3621,8.1879,8.2874,675000.0],["1991-07-05",8.2376,8.3372,8.2376,8.2874,192000.0],["1991-07-08",8.2625,8.387,8.1879,8.387,227400.0],["1991-07-09",8.3621,8.7603,8.3372,8.5114,439800.0],["1991-07-10",8.5363,8.7105,8.4865,8.6109,470400.0],["1991-07-11",8.6358,8.6607,8.6358,8.6358,91200.0],["1991-07-12",8.6607,8.8349,8.6607,8.7105,241500.0],["1991-07-15",8.6856,8.7354,8.6856,8.6856,189300.0],["1991-07-16",8.7851,8.9096,8.5612,8.5861,1247100.0],["1991-07-17",8.5612,8.586,8.4118,8.4118,366300.0],["1991-07-18",8.4367,8.6607,8.4367,8.6607,217500.0],["1991-07-19",8.6607,8.7354,8.6358,8.7354,621600.0],["1991-07-22",8.7354,8.7603,8.7354,8.7603,486600.0],["1991-07-23",8.81,8.81,8.6856,8.7354,437700.0],["1991-07-24",8.6856,8.6856,8.1879,8.2625,1551000.0],["1991-07-25",8.2625,8.3621,8.2127,8.3621,293700.0],["1991-07-26",8.3621,8.387,8.3621,8.3621,156300.0],["1991-07-29",8.4367,8.4367,7.9888,7.9888,684600.0],["1991-07-30",8.0385,8.2625,8.0136,8.2625,462900.0],["1991-07-31",8.2127,8.3372,8.2127,8.3372,740400.0],["1991-08-01",8.3372,8.5114,8.3372,8.4616,549300.0],["1991-08-02",8.4616,8.5114,8.4616,8.5114,410400.0],["1991-08-05",8.5114,8.5612,8.2874,8.3123,545700.0],["1991-08-06",8.2127,8.5861,8.2127,8.5861,1149900.0],["1991-08-07",8.6109,8.6856,8.5861,8.6607,371100.0],["1991-08-08",8.6647,8.815,8.6397,8.815,328800.0],["1991-08-09",8.84,8.8651,8.815,8.84,222300.0],["1991-08-12",8.8651,8.8651,8.7649,8.7899,182400.0],["1991-08-13",8.7148,8.7148,8.6647,8.7148,381000.0],["1991-08-14",8.7899,8.7899,8.6898,8.7148,254400.0],["1991-08-15",8.7148,8.7398,8.5896,8.5896,224400.0],["1991-08-16",8.6146,8.6146,8.5145,8.5395,453900.0],["1991-08-19",8.3141,8.3642,8.1889,8.1889,320700.0],["1991-08-20",8.214,8.214,8.0387,8.0887,421800.0],["1991-08-21",8.1388,8.3141,8.1388,8.2891,625200.0],["1991-08-22",8.3141,8.4393,8.3141,8.4143,217500.0],["1991-08-23",8.3893,8.6146,8.3642,8.5896,631800.0],["1991-08-26",8.6397,8.6397,8.5646,8.5896,138900.0],["1991-08-27",8.6146,8.6397,8.5646,8.5896,686400.0],["1991-08-28",8.5896,8.84,8.5896,8.84,829800.0],["1991-08-29",8.8901,9.0153,8.84,9.0153,630300.0],["1991-08-30",9.0153,9.1155,8.9402,8.9903,423600.0],["1991-09-03",8.9903,9.0654,8.7899,8.815,366300.0],["1991-09-04",8.7148,8.7148,8.3642,8.4644,1077900.0],["1991-09-05",8.4644,8.5145,8.4393,8.4894,170700.0],["1991-09-06",8.4644,8.5645,8.4393,8.5145,333900.0],["1991-09-09",8.4644,8.6898,8.4644,8.6898,336900.0],["1991-09-10",8.7148,8.7148,8.4143,8.4393,236100.0],["1991-09-11",8.4393,8.4644,8.3642,8.4143,286500.0],["1991-09-12",8.3892,8.3892,8.3141,8.3392,248100.0],["1991-09-13",8.3392,8.3642,8.0887,8.1138,315600.0],["1991-09-16",8.0637,8.1639,8.0136,8.1388,597000.0],["1991-09-17",8.1639,8.1639,8.0887,8.0887,235500.0],["1991-09-18",8.1388,8.1388,8.0637,8.1138,91500.0],["1991-09-19",8.1138,8.3642,8.1138,8.3642,486000.0],["1991-09-20",8.3642,8.3892,8.214,8.3642,305100.0],["1991-09-23",8.3141,8.3892,8.264,8.2891,251700.0],["1991-09-24",8.2891,8.4143,8.2891,8.3892,195900.0],["1991-09-25",8.4143,8.6146,8.3892,8.5645,438000.0],["1991-09-26",8.5645,8.6898,8.5645,8.6647,286800.0],["1991-09-27",8.7148,8.7899,8.6898,8.7899,293100.0],["1991-09-30",8.7899,8.7899,8.6397,8.6397,243300.0],["1991-10-01",8.6146,8.6397,8.0136,8.0637,480000.0],["1991-10-02",8.264,8.2891,8.1388,8.264,668400.0],["1991-10-03",8.264,8.3892,8.264,8.3392,156300.0],["1991-10-04",8.3392,8.4894,8.3392,8.4644,162000.0],["1991-10-07",8.4143,8.4393,8.264,8.2891,183900.0],["1991-10-08",8.2891,8.2891,8.0387,8.0387,467700.0],["1991-10-09",8.0136,8.0136,7.638,7.7131,576900.0],["1991-10-10",7.663,7.8133,7.5628,7.7882,738300.0],["1991-10-11",7.8133,8.0387,7.8133,8.0136,396000.0],["1991-10-14",8.0136,8.0637,7.9134,8.0637,592500.0],["1991-10-15",8.0387,8.1889,8.0387,8.0887,568800.0],["1991-10-16",8.1138,8.4894,8.0887,8.4894,556800.0],["1991-10-17",8.4644,8.7148,8.4393,8.5645,609600.0],["1991-10-18",8.5145,8.5395,8.3141,8.3392,325200.0],["1991-10-21",8.3392,8.3892,8.2891,8.3141,211500.0],["1991-10-22",8.2891,8.4143,8.264,8.3392,244500.0],["1991-10-23",8.4143,8.5645,8.4143,8.5645,557700.0],["1991-10-24",8.5896,8.7398,8.5896,8.7148,869700.0],["1991-10-25",8.7148,8.7148,8.4894,8.5896,167400.0],["1991-10-28",8.5395,8.6898,8.5395,8.6898,266400.0],["1991-10-29",8.6647,8.7398,8.6647,8.7148,336000.0],["1991-10-30",8.7148,8.815,8.6898,8.6898,302400.0],["1991-10-31",8.6898,8.7148,8.5645,8.5645,537600.0],["1991-11-01",8.5896,8.5896,8.4894,8.4894,98400.0],["1991-11-04",8.4644,8.5145,8.3892,8.5145,93000.0],["1991-11-05",8.4644,8.4894,8.4143,8.4143,289200.0],["1991-11-06",8.4143,8.4393,8.264,8.3892,223200.0],["1991-11-07",8.3892,8.4143,8.2891,8.3392,61200.0],["1991-11-08",8.3432,8.3936,8.1163,8.1416,145200.0],["1991-11-11",8.1163,8.1668,8.0659,8.0911,512100.0],["1991-11-12",8.0911,8.1415,8.0407,8.0659,87600.0],["1991-11-13",8.0407,8.0407,7.8391,7.9399,512100.0],["1991-11-14",7.9399,7.9651,7.8643,7.8643,238500.0],["1991-11-15",7.8895,7.9147,7.587,7.6122,419400.0],["1991-11-18",7.6626,7.713,7.5366,7.5366,248400.0],["1991-11-19",7.5114,7.5114,7.3602,7.461,429900.0],["1991-11-20",7.5618,7.8643,7.5618,7.7887,416700.0],["1991-11-21",7.7635,7.8895,7.7383,7.7635,339600.0],["1991-11-22",7.7383,7.7383,7.5618,7.5618,171900.0],["1991-11-25",7.5618,7.587,7.5114,7.5114,265200.0],["1991-11-26",7.5366,7.7635,7.5366,7.7635,101700.0],["1991-11-27",7.7382,7.7635,7.6626,7.6626,106800.0],["1991-11-29",7.6374,7.6374,7.6122,7.6122,45900.0],["1991-12-02",7.6374,7.7635,7.587,7.7635,95400.0],["1991-12-03",7.7635,7.7635,7.6878,7.713,201900.0],["1991-12-04",7.8139,7.8139,7.7635,7.8139,381300.0],["1991-12-05",7.7635,7.7635,7.587,7.6878,122100.0],["1991-12-06",7.6626,7.8895,7.6626,7.8391,138000.0],["1991-12-09",7.8895,7.8895,7.8139,7.8139,191100.0],["1991-12-10",7.8643,7.8643,7.6626,7.7383,205200.0],["1991-12-11",7.7635,7.8139,7.7383,7.8139,150600.0],["1991-12-12",7.8643,7.8895,7.8139,7.8643,48600.0],["1991-12-13",7.8895,7.9651,7.8643,7.9399,141900.0],["1991-12-16",7.9147,7.9147,7.8391,7.8643,154500.0],["1991-12-17",7.9147,7.9147,7.8391,7.8391,355500.0],["1991-12-18",7.8391,7.8391,7.6878,7.7887,112500.0],["1991-12-19",7.8139,7.8643,7.8139,7.8643,48900.0],["1991-12-20",8.0155,8.0155,7.8643,7.9903,554400.0],["1991-12-23",7.9903,8.5196,7.9903,8.4944,333000.0],["1991-12-24",8.5196,8.6709,8.4944,8.6457,225000.0],["1991-12-26",8.6709,8.7969,8.6457,8.7717,164700.0],["1991-12-27",8.7717,8.7969,8.7213,8.7717,403500.0],["1991-12-30",8.7717,8.8725,8.7213,8.8725,242700.0],["1991-12-31",8.9229,8.9986,8.8725,8.9481,1052100.0],["1992-01-02",8.8977,8.9229,8.8221,8.8977,302700.0],["1992-01-03",8.8977,9.2254,8.8977,9.2002,383700.0],["1992-01-06",9.301,9.7043,9.2758,9.4775,954600.0],["1992-01-07",9.4523,9.6791,9.3766,9.6791,1754400.0],["1992-01-08",9.6539,9.8303,9.6539,9.8303,410100.0],["1992-01-09",9.8808,10.0824,9.8304,9.9816,648000.0],["1992-01-10",10.0068,10.0572,9.9816,9.9816,128400.0],["1992-01-13",9.9816,9.9816,9.8556,9.906,457800.0],["1992-01-14",9.906,10.032,9.8808,10.032,318900.0],["1992-01-15",10.0068,10.5361,9.9816,10.5361,483300.0],["1992-01-16",10.7378,11.1915,10.7378,10.889,1405200.0],["1992-01-17",10.8386,10.9142,10.6874,10.7378,491700.0],["1992-01-20",10.7126,10.7126,10.2841,10.2841,543900.0],["1992-01-21",10.2841,10.3093,9.9816,10.158,374400.0],["1992-01-22",10.1328,10.3849,10.1328,10.3597,415500.0],["1992-01-23",10.3345,10.5109,10.2336,10.4857,299100.0],["1992-01-24",10.5361,10.8134,10.5361,10.8134,446100.0],["1992-01-27",10.8386,11.0655,10.7378,11.015,613500.0],["1992-01-28",11.1159,11.6956,11.1159,11.6704,969000.0],["1992-01-29",11.6704,12.0485,11.6704,11.8216,1345200.0],["1992-01-30",11.8216,11.872,11.3931,11.4687,868500.0],["1992-01-31",11.4183,11.4687,11.1663,11.2923,321300.0],["1992-02-03",11.2419,11.2671,11.1411,11.1663,725400.0],["1992-02-04",11.1663,11.1663,10.9898,11.0654,606000.0],["1992-02-05",11.0654,11.3427,11.0654,11.1411,441000.0],["1992-02-06",11.1663,11.2167,10.9646,11.0906,563400.0],["1992-02-07",11.0906,11.1663,11.0402,11.0906,362400.0],["1992-02-10",11.12,11.5507,11.0947,11.5507,1269600.0],["1992-02-11",11.5253,11.7786,11.5253,11.7026,1404900.0],["1992-02-12",11.652,11.728,11.5,11.5,890100.0],["1992-02-13",11.4747,11.5507,11.4747,11.5507,730200.0],["1992-02-14",11.5507,12.3359,11.4493,12.2092,1072800.0],["1992-02-18",12.2346,12.2852,12.0319,12.1839,618900.0],["1992-02-19",12.1332,12.5385,12.0573,12.4879,543000.0],["1992-02-20",12.4372,12.4879,12.1079,12.2599,1586700.0],["1992-02-21",12.2346,12.4119,11.9813,11.9813,917100.0],["1992-02-24",12.0066,12.0319,11.6773,11.9053,446400.0],["1992-02-25",11.9053,11.9053,11.4747,11.5,943500.0],["1992-02-26",11.4493,11.4747,11.1454,11.2973,1149300.0],["1992-02-27",11.272,11.424,11.2467,11.272,429900.0],["1992-02-28",11.2973,11.348,11.1707,11.1707,495600.0],["1992-03-02",11.1707,11.7026,11.1454,11.6773,945600.0],["1992-03-03",11.7533,12.0066,11.6013,11.9559,837600.0],["1992-03-04",12.0066,12.0826,11.8799,11.9306,507900.0],["1992-03-05",11.9306,12.0573,11.9306,11.9559,496200.0],["1992-03-06",11.9053,12.1586,11.9053,12.1586,1005600.0],["1992-03-09",12.2092,12.4626,12.1586,12.1839,1281000.0],["1992-03-10",12.1586,12.2599,12.1586,12.2599,666300.0],["1992-03-11",12.2092,12.2599,12.1333,12.1586,481200.0],["1992-03-12",12.1586,12.3106,12.1079,12.1079,546900.0],["1992-03-13",12.1586,12.3106,12.1333,12.3106,772500.0],["1992-03-16",12.4119,12.5892,12.3866,12.4119,1041600.0],["1992-03-17",12.5132,12.9692,12.4625,12.9692,992700.0],["1992-03-18",13.1211,13.5264,13.0958,13.5011,1371900.0],["1992-03-19",13.5011,13.5771,13.4504,13.5264,855000.0],["1992-03-20",13.5264,13.5264,13.1971,13.2225,1058700.0],["1992-03-23",13.1971,13.1971,12.8678,12.8678,557100.0],["1992-03-24",12.8932,13.0705,12.8932,13.0198,902400.0],["1992-03-25",13.0198,13.0198,12.8678,12.8678,620100.0],["1992-03-26",12.9185,13.0198,12.8678,12.9185,468300.0],["1992-03-27",12.8425,12.8425,12.5639,12.6399,382800.0],["1992-03-30",12.6145,12.6145,12.4625,12.4625,410700.0],["1992-03-31",12.4119,12.5132,12.3866,12.5132,598800.0],["1992-04-01",12.4119,12.4625,12.3106,12.4372,540000.0],["1992-04-02",12.5385,12.5892,12.4625,12.4879,184200.0],["1992-04-03",12.5385,12.9185,12.5385,12.8678,427200.0],["1992-04-06",12.8678,12.8932,12.5132,12.5132,899700.0],["1992-04-07",12.5132,12.5385,11.9559,12.0066,755400.0],["1992-04-08",11.9559,11.9559,11.2973,11.6013,1701300.0],["1992-04-09",11.652,12.2092,11.652,12.1586,1137000.0],["1992-04-10",12.3359,12.4119,12.2599,12.3612,761400.0],["1992-04-13",12.3612,12.7158,12.3359,12.6652,573600.0],["1992-04-14",13.0198,13.1718,12.8932,13.1211,956700.0],["1992-04-15",13.1718,13.6531,13.1718,13.6024,987300.0],["1992-04-16",13.6024,13.7037,13.4504,13.5011,402300.0],["1992-04-20",13.5518,13.7797,13.5264,13.7797,270000.0],["1992-04-21",13.7544,13.7544,13.6024,13.6784,298800.0],["1992-04-22",13.7544,13.7544,13.6277,13.7037,468300.0],["1992-04-23",13.6784,14.261,13.6784,14.261,492600.0],["1992-04-24",14.3117,14.3117,14.185,14.2863,483900.0],["1992-04-27",14.2357,14.2357,13.9064,13.9317,606600.0],["1992-04-28",13.9824,13.9824,13.8304,13.957,1054200.0],["1992-04-29",13.957,13.957,13.5264,13.9317,2478900.0],["1992-04-30",13.9064,13.957,13.6277,13.957,876600.0],["1992-05-01",13.881,13.9064,13.4758,13.5264,1278000.0],["1992-05-04",13.5264,13.7544,13.5011,13.6784,520800.0],["1992-05-05",13.6784,13.6784,13.5264,13.5264,382200.0],["1992-05-06",13.5264,13.5264,13.1718,13.2478,845400.0],["1992-05-07",13.2478,13.2731,12.6145,12.8678,1445100.0],["1992-05-08",12.9692,13.3998,12.9692,13.2985,1583400.0],["1992-05-11",13.3341,13.3341,13.0796,13.2068,663000.0],["1992-05-12",13.1559,13.2832,13.0287,13.0287,510300.0],["1992-05-13",13.0287,13.1051,12.9269,13.0033,281100.0],["1992-05-14",12.9524,12.9778,12.7488,12.9269,258000.0],["1992-05-15",12.8251,12.8506,12.7488,12.8251,632400.0],["1992-05-18",12.8251,12.9269,12.8251,12.8506,441900.0],["1992-05-19",12.8251,12.876,12.647,12.876,237600.0],["1992-05-20",12.876,12.9778,12.7234,12.7234,134400.0],["1992-05-21",12.7742,12.7742,12.6725,12.6725,325500.0],["1992-05-22",12.6725,12.7742,12.6216,12.6216,135900.0],["1992-05-26",12.6216,12.6216,12.3162,12.3926,284700.0],["1992-05-27",12.3671,12.7234,12.3417,12.6979,354600.0],["1992-05-28",12.6979,12.7997,12.6725,12.7997,646500.0],["1992-05-29",12.8506,13.3595,12.8506,13.2323,1032300.0],["1992-06-01",13.2577,13.4104,13.2577,13.385,728400.0],["1992-06-02",13.4104,13.4359,13.3341,13.3595,490200.0],["1992-06-03",13.385,13.4613,13.3595,13.385,262800.0],["1992-06-04",13.4359,13.6394,13.4359,13.5885,469200.0],["1992-06-05",13.6394,13.6903,13.6394,13.6649,235800.0],["1992-06-08",13.6649,13.6649,13.1305,13.2068,450600.0],["1992-06-09",13.2832,13.2832,12.5961,12.7106,542400.0],["1992-06-10",12.7106,12.8633,12.7106,12.7488,532600.0],["1992-06-11",12.7488,13.0923,12.7488,13.0923,466000.0],["1992-06-12",13.1687,13.3977,13.1687,13.2068,312400.0],["1992-06-15",13.2068,13.4359,13.1687,13.3595,150600.0],["1992-06-16",13.3595,13.3977,13.0542,13.0542,230200.0],["1992-06-17",13.0542,13.1687,13.0542,13.1687,249800.0],["1992-06-18",13.0923,13.1687,12.9015,13.0542,206200.0],["1992-06-19",13.0923,13.2832,13.0923,13.1305,634600.0],["1992-06-22",13.0542,13.3214,13.016,13.2832,282200.0],["1992-06-23",13.3214,13.4359,13.1305,13.1305,157000.0],["1992-06-24",13.1687,13.7031,13.1305,13.7031,519200.0],["1992-06-25",13.7031,14.0084,13.7031,13.8939,416600.0],["1992-06-26",13.8176,14.0084,13.7412,13.9702,140600.0],["1992-06-29",13.9702,14.1229,13.9321,14.0466,204400.0],["1992-06-30",14.0466,14.3138,14.0466,14.1229,417000.0],["1992-07-01",14.1993,14.5046,14.1993,14.1993,505200.0],["1992-07-02",14.1229,14.1229,13.4359,13.4359,941600.0],["1992-07-06",13.4359,13.474,13.2068,13.245,429200.0],["1992-07-07",13.1687,13.1687,12.7488,12.787,469000.0],["1992-07-08",12.787,12.8251,12.7488,12.8251,377800.0],["1992-07-09",12.8251,13.4359,12.8251,13.3595,208000.0],["1992-07-10",13.3595,13.4359,13.2832,13.3214,264000.0],["1992-07-13",13.2832,13.2832,13.1305,13.1687,56000.0],["1992-07-14",13.2832,13.5885,13.1687,13.2832,290400.0],["1992-07-15",13.0542,13.1305,12.8251,12.8633,1133800.0],["1992-07-16",12.8251,13.3214,12.8251,13.2832,395200.0],["1992-07-17",13.2832,13.2832,13.0923,13.2068,114000.0],["1992-07-20",13.1305,13.3214,13.1305,13.2832,165600.0],["1992-07-21",13.3595,13.7412,13.3595,13.7412,214600.0],["1992-07-22",13.6649,13.6649,13.4359,13.4359,146200.0],["1992-07-23",13.4359,13.4359,13.1687,13.3977,239800.0],["1992-07-24",13.3595,13.6649,13.3214,13.6649,140400.0],["1992-07-27",13.6649,13.6649,13.3214,13.3214,330000.0],["1992-07-28",13.3977,13.6649,13.3595,13.6649,590200.0],["1992-07-29",13.7412,14.1993,13.7412,14.0848,682000.0],["1992-07-30",14.0848,14.1611,13.8557,13.9321,228800.0],["1992-07-31",14.0466,14.0466,13.8557,13.9321,200200.0],["1992-08-03",13.8939,14.0466,13.7412,14.0466,199200.0],["1992-08-04",14.0466,14.1229,13.9702,14.0084,67200.0],["1992-08-05",13.9321,13.9321,13.7794,13.7794,121800.0],["1992-08-06",13.8176,13.8939,13.6649,13.6649,181800.0],["1992-08-07",13.6649,13.7412,13.5885,13.6267,200400.0],["1992-08-10",13.573,13.7264,13.5347,13.7264,103400.0],["1992-08-11",13.7264,13.7264,13.6114,13.6114,71200.0],["1992-08-12",13.5347,13.7264,13.1896,13.228,536200.0],["1992-08-13",13.228,13.2663,12.8062,12.9212,392400.0],["1992-08-14",12.9596,13.3813,12.9212,13.3046,178200.0],["1992-08-17",13.2663,13.4197,13.1896,13.3813,274800.0],["1992-08-18",13.3046,13.3813,13.1896,13.2663,176800.0],["1992-08-19",13.3046,13.4964,13.3046,13.4197,700000.0],["1992-08-20",13.8031,13.8031,13.4964,13.5347,443800.0],["1992-08-21",13.6114,13.6881,13.343,13.3813,224000.0],["1992-08-24",13.3046,13.3046,13.1513,13.1896,244600.0],["1992-08-25",13.1896,13.4197,13.0362,13.3813,479000.0],["1992-08-26",13.573,13.6881,13.458,13.6497,544400.0],["1992-08-27",13.8798,14.1098,13.8798,13.9948,563600.0],["1992-08-28",13.9948,14.1098,13.8798,13.9181,282200.0],["1992-08-31",13.9565,13.9565,13.6497,13.7264,386800.0],["1992-09-01",13.7264,13.7647,13.6497,13.7647,172600.0],["1992-09-02",13.8414,13.9181,13.6881,13.9181,235400.0],["1992-09-03",13.8798,14.1865,13.8798,14.1098,275400.0],["1992-09-04",14.0331,14.1098,13.8798,14.0715,376400.0],["1992-09-08",14.1865,14.1865,13.8031,13.8031,239000.0],["1992-09-09",13.7647,14.0715,13.7647,13.9565,170800.0],["1992-09-10",14.0331,14.2632,13.9565,14.1098,515800.0],["1992-09-11",14.1098,14.8767,14.1098,14.6466,725000.0],["1992-09-14",15.03,15.4134,14.9917,15.4134,784200.0],["1992-09-15",15.3751,15.5285,15.0684,15.0684,606000.0],["1992-09-16",14.9533,15.1451,14.915,15.1067,505400.0],["1992-09-17",15.1834,15.4134,15.1451,15.2984,460800.0],["1992-09-18",15.2984,15.4518,15.2601,15.3751,450200.0],["1992-09-21",15.4134,15.4901,15.4134,15.4134,169400.0],["1992-09-22",15.4134,15.4901,15.1834,15.3368,209000.0],["1992-09-23",15.3368,15.3368,14.915,14.915,388200.0],["1992-09-24",14.9917,15.2984,14.9917,15.1834,237200.0],["1992-09-25",15.1834,15.1834,14.8767,14.915,408400.0],["1992-09-28",14.8383,14.9917,14.8,14.8383,400400.0],["1992-09-29",14.8383,15.0684,14.8383,14.9533,357000.0],["1992-09-30",14.915,15.1451,14.915,15.03,165400.0],["1992-10-01",15.0684,15.145,14.7233,14.8,246000.0],["1992-10-02",14.8383,14.8383,14.3782,14.4165,491800.0],["1992-10-05",14.3782,14.3782,13.6497,14.0715,695800.0],["1992-10-06",14.0715,14.2632,14.0331,14.2632,280800.0],["1992-10-07",14.3015,14.3015,14.1865,14.2248,252600.0],["1992-10-08",14.2248,14.3015,14.1482,14.2248,384000.0],["1992-10-09",14.1865,14.2248,14.1098,14.1098,153400.0],["1992-10-12",14.1865,14.4932,14.1098,14.4165,147800.0],["1992-10-13",14.4932,14.7616,14.4932,14.7616,118800.0],["1992-10-14",14.7616,14.915,14.5316,14.7616,292600.0],["1992-10-15",14.7616,15.0684,14.7616,15.0684,427800.0],["1992-10-16",15.1067,15.4134,15.0684,15.3751,432600.0],["1992-10-19",15.4518,15.7202,15.4134,15.6052,575800.0],["1992-10-20",15.5668,15.9119,15.5668,15.7585,577600.0],["1992-10-21",15.7969,15.8352,15.7202,15.7585,158000.0],["1992-10-22",15.7585,15.9119,15.5668,15.6052,224600.0],["1992-10-23",15.5668,15.6052,15.4134,15.4134,208200.0],["1992-10-26",15.4518,15.5668,15.3368,15.5285,185000.0],["1992-10-27",15.5668,15.7969,15.5285,15.7585,318200.0],["1992-10-28",15.8352,16.257,15.8352,16.257,318400.0],["1992-10-29",16.257,16.6404,16.257,16.5637,419200.0],["1992-10-30",16.5637,16.602,16.4103,16.602,186400.0],["1992-11-02",16.6787,16.7171,16.5637,16.6787,171400.0],["1992-11-03",16.6404,16.9471,16.6404,16.7554,558800.0],["1992-11-04",16.7937,16.8321,16.7554,16.7937,374200.0],["1992-11-05",16.7554,16.8321,16.7554,16.7937,311400.0],["1992-11-06",16.8321,16.8704,16.6787,16.7554,339000.0],["1992-11-09",16.817,17.1248,16.817,17.0479,235200.0],["1992-11-10",17.0864,17.0864,16.817,16.8555,294000.0],["1992-11-11",16.8555,16.8939,16.7015,16.8555,147600.0],["1992-11-12",16.7785,17.1633,16.6631,17.0479,474400.0],["1992-11-13",17.0864,17.1633,16.8555,17.0094,188400.0],["1992-11-16",16.9709,17.3557,16.9709,17.1248,397600.0],["1992-11-17",17.1248,17.2018,17.0864,17.0864,68600.0],["1992-11-18",17.1248,17.2018,17.0864,17.2018,179400.0],["1992-11-19",17.1633,17.1633,16.8555,16.9324,327400.0],["1992-11-20",16.9709,17.0479,16.9324,17.0094,139800.0],["1992-11-23",16.9709,17.0094,16.894,17.0094,213600.0],["1992-11-24",17.0094,17.5482,16.9709,17.3557,295800.0],["1992-11-25",17.2788,17.6636,17.2018,17.5866,154600.0],["1992-11-27",17.6251,17.933,17.6251,17.933,236400.0],["1992-11-30",17.933,18.1639,17.933,17.933,259800.0],["1992-12-01",17.933,18.2793,17.8175,18.2793,257400.0],["1992-12-02",18.2024,18.5102,18.2024,18.3948,183200.0],["1992-12-03",18.3948,18.3948,18.2024,18.2024,305600.0],["1992-12-04",18.2024,18.2409,17.933,17.933,353000.0],["1992-12-07",17.933,18.0484,17.856,17.8945,198600.0],["1992-12-08",17.8175,17.933,17.7406,17.933,343400.0],["1992-12-09",17.933,17.933,17.7791,17.933,487800.0],["1992-12-10",17.8945,18.01,17.856,17.933,388600.0],["1992-12-11",17.933,18.1254,17.856,18.1254,271600.0],["1992-12-14",18.0869,18.3178,18.0869,18.1639,188600.0],["1992-12-15",18.2409,18.3178,18.2024,18.2409,366600.0],["1992-12-16",18.2793,18.4333,18.2408,18.2793,285600.0],["1992-12-17",18.2793,18.3948,18.1254,18.1254,372800.0],["1992-12-18",18.4333,18.6257,18.3563,18.5487,628800.0],["1992-12-21",18.7026,19.0875,18.6257,19.0875,328200.0],["1992-12-22",19.049,19.1259,18.895,19.1259,214200.0],["1992-12-23",19.126,19.3953,19.049,19.2799,310600.0],["1992-12-24",19.2414,19.2414,18.9335,19.0875,110800.0],["1992-12-28",18.7796,18.9335,18.7411,18.9335,136600.0],["1992-12-29",18.9335,18.9335,18.7411,18.7796,138800.0],["1992-12-30",18.8566,18.9335,18.3948,18.5487,347000.0],["1992-12-31",18.6257,18.7026,18.3948,18.3948,187200.0],["1993-01-04",18.4333,18.4717,18.2409,18.4717,304000.0],["1993-01-05",18.3178,18.8566,18.2408,18.8566,411800.0],["1993-01-06",18.9335,19.3568,18.9335,19.3568,601800.0],["1993-01-07",19.3568,19.7417,19.2799,19.5877,586400.0],["1993-01-08",19.5493,19.8956,19.5108,19.7417,648800.0],["1993-01-11",20.088,20.242,20.0495,20.2035,534200.0],["1993-01-12",20.3959,20.6268,19.8956,20.0111,914200.0],["1993-01-13",20.0111,20.088,19.7802,19.9341,190200.0],["1993-01-14",20.0111,20.165,19.9341,20.0495,247000.0],["1993-01-15",20.088,20.6653,20.088,20.5883,436800.0],["1993-01-18",20.5883,20.6268,20.4344,20.6268,212800.0],["1993-01-19",20.5498,20.8577,20.5498,20.8577,215400.0],["1993-01-20",20.8577,20.9346,20.8192,20.9346,266400.0],["1993-01-21",20.9346,21.1655,20.9346,21.0116,351000.0],["1993-01-22",21.0116,21.0116,20.6653,20.6653,502600.0],["1993-01-25",20.6653,21.4734,20.6653,21.3964,595800.0],["1993-01-26",21.3964,21.5504,21.3964,21.4734,487800.0],["1993-01-27",21.4734,21.5504,21.2425,21.5504,453600.0],["1993-01-28",21.4734,21.4734,21.0501,21.204,414200.0],["1993-01-29",21.3964,21.9352,21.3964,21.8582,262400.0],["1993-02-01",21.9352,21.9352,21.6273,21.7813,242600.0],["1993-02-02",21.7813,22.0891,21.7043,22.0891,169800.0],["1993-02-03",22.1276,22.2046,21.8967,21.9737,443800.0],["1993-02-04",21.9737,22.397,21.9737,22.32,393800.0],["1993-02-05",22.32,23.5515,22.32,23.2436,930600.0],["1993-02-08",23.3054,23.5754,23.1124,23.5754,449800.0],["1993-02-09",23.5754,23.5754,23.3825,23.4597,546200.0],["1993-02-10",23.5368,23.7298,23.2282,23.3439,502000.0],["1993-02-11",23.4211,24.3086,23.4211,24.2314,1780000.0],["1993-02-12",24.1542,24.3086,23.614,23.6526,570000.0],["1993-02-16",22.5337,22.7652,21.6076,21.8005,1630000.0],["1993-02-17",21.9163,22.0706,21.0674,21.2989,1367600.0],["1993-02-18",21.6076,22.1478,21.5304,22.1478,890200.0],["1993-02-19",22.225,22.4565,21.9935,21.9935,482800.0],["1993-02-22",22.0706,22.225,21.9935,22.1478,328600.0],["1993-02-23",22.225,22.4565,22.1478,22.3407,450200.0],["1993-02-24",22.3793,22.6108,21.8777,22.6108,827200.0],["1993-02-25",22.688,22.688,21.9163,22.1478,641400.0],["1993-02-26",22.0706,22.1864,22.0321,22.1478,278000.0],["1993-03-01",22.1478,22.1478,21.5304,21.5304,780800.0],["1993-03-02",21.6076,21.9935,21.6076,21.7619,484600.0],["1993-03-03",21.9163,22.225,21.9163,21.9549,562400.0],["1993-03-04",21.9935,22.3021,21.8777,22.1864,262400.0],["1993-03-05",22.225,22.7266,22.225,22.3793,651600.0],["1993-03-08",22.8423,23.4597,22.6494,23.4597,783000.0],["1993-03-09",23.4597,23.8841,23.3053,23.7298,735000.0],["1993-03-10",23.6912,23.6912,23.0738,23.3053,410800.0],["1993-03-11",23.0738,23.0738,21.6462,21.8777,1218200.0],["1993-03-12",21.1446,21.569,20.7973,21.569,1038000.0],["1993-03-15",21.762,22.4179,21.7234,22.3407,576200.0],["1993-03-16",22.4179,22.5337,22.1864,22.5337,524000.0],["1993-03-17",22.4951,22.4951,21.9163,21.9935,292400.0],["1993-03-18",21.9163,22.225,21.8391,22.1478,250600.0],["1993-03-19",22.1478,22.1864,21.8777,21.8777,518200.0],["1993-03-22",21.8005,22.225,21.569,22.225,576200.0],["1993-03-23",22.225,22.4951,22.1478,22.1478,173800.0],["1993-03-24",22.1864,22.6108,22.1092,22.3407,379000.0],["1993-03-25",22.3793,22.5336,22.225,22.225,373400.0],["1993-03-26",22.2636,22.4179,21.8391,21.9935,430800.0],["1993-03-29",21.8391,22.0706,21.4533,21.9549,760000.0],["1993-03-30",21.9163,21.9549,21.6848,21.7619,361200.0],["1993-03-31",21.8005,21.8391,21.6076,21.6076,422200.0],["1993-04-01",21.569,21.8391,21.5304,21.569,506800.0],["1993-04-02",21.4533,21.4533,21.0674,21.1832,675600.0],["1993-04-05",21.1446,21.7234,21.1446,21.6076,854000.0],["1993-04-06",21.6076,22.4565,21.6076,22.3793,528600.0],["1993-04-07",22.4565,22.4565,21.2218,21.4533,547000.0],["1993-04-08",21.6848,21.8777,21.6076,21.8777,197400.0],["1993-04-12",21.9935,22.1864,21.9163,22.1092,234200.0],["1993-04-13",22.1864,22.4179,22.1478,22.3021,279400.0],["1993-04-14",22.3793,22.4951,22.3407,22.4565,210600.0],["1993-04-15",22.6108,23.0738,22.5337,23.0353,1029400.0],["1993-04-16",23.1124,23.4211,23.0352,23.3053,709400.0],["1993-04-19",23.3825,23.4211,23.1896,23.4211,262000.0],["1993-04-20",23.4597,23.4597,22.9195,23.2668,654400.0],["1993-04-21",23.1896,23.4983,23.0738,23.4983,380200.0],["1993-04-22",23.4211,23.614,23.2668,23.2668,339800.0],["1993-04-23",23.1896,23.1896,22.0706,22.3793,270800.0],["1993-04-26",22.3021,22.3021,21.5304,21.7234,463800.0],["1993-04-27",21.8005,21.8005,21.6076,21.6076,362600.0],["1993-04-28",21.6076,21.6848,21.5304,21.569,145400.0],["1993-04-29",21.6076,21.8005,21.569,21.6462,144200.0],["1993-04-30",22.225,22.8809,22.1864,22.5337,588200.0],["1993-05-03",22.7652,22.9195,22.7266,22.8423,318600.0],["1993-05-04",22.8037,22.8037,21.4147,21.6462,755800.0],["1993-05-05",21.7234,21.762,19.987,19.987,1282400.0],["1993-05-06",19.1382,20.18,18.9066,18.9452,3074800.0],["1993-05-07",19.0224,19.6012,18.6751,19.2153,1449000.0],["1993-05-10",19.4468,19.6012,19.3697,19.4854,936200.0],["1993-05-11",19.4854,19.9484,19.4468,19.7555,484400.0],["1993-05-12",19.8237,20.0173,19.7075,19.9785,542000.0],["1993-05-13",19.9011,20.056,19.7075,19.7462,567200.0],["1993-05-14",19.7462,19.7462,19.0493,19.1267,971200.0],["1993-05-17",19.1267,19.5139,19.0106,19.4365,350000.0],["1993-05-18",19.8237,19.9785,19.6301,19.6301,676200.0],["1993-05-19",19.8237,20.5206,19.6688,20.4432,1370600.0],["1993-05-20",20.4432,20.9078,20.4432,20.7529,635200.0],["1993-05-21",20.8303,20.8303,20.598,20.7529,577000.0],["1993-05-24",20.7529,20.8303,20.5206,20.6755,388200.0],["1993-05-25",20.6755,21.2175,20.6755,21.0626,358000.0],["1993-05-26",21.295,21.4886,21.1788,21.3724,371400.0],["1993-05-27",21.6047,21.6434,21.4498,21.6047,272200.0],["1993-05-28",21.6821,21.6821,21.2175,21.3337,227400.0],["1993-06-01",21.3337,21.3337,21.1014,21.1014,238600.0],["1993-06-02",21.1788,21.2562,20.9852,20.9852,631200.0],["1993-06-03",20.9852,20.9852,20.7142,20.7916,701400.0],["1993-06-04",20.7529,20.9078,20.6368,20.9078,385600.0],["1993-06-07",20.8691,21.1401,20.8691,21.0626,265800.0],["1993-06-08",21.1014,21.1014,20.5206,20.5593,355800.0],["1993-06-09",20.3657,20.4432,19.9785,20.056,302200.0],["1993-06-10",20.056,20.3657,19.9785,20.056,332200.0],["1993-06-11",20.2883,20.3657,19.8237,19.8237,217800.0],["1993-06-14",19.7462,19.7462,19.0493,19.1267,437200.0],["1993-06-15",19.5914,19.5914,18.5847,18.817,556200.0],["1993-06-16",18.817,18.817,17.8103,18.275,1843900.0],["1993-06-17",18.4298,19.2042,18.1201,19.0493,870500.0],["1993-06-18",19.5139,19.5139,19.2816,19.359,410600.0],["1993-06-21",19.3591,19.7462,19.3591,19.5914,702600.0],["1993-06-22",19.5914,19.5914,18.817,18.8944,286200.0],["1993-06-23",18.817,19.1267,18.817,19.0493,372500.0],["1993-06-24",19.2042,19.5914,19.0493,19.5914,431000.0],["1993-06-25",19.7462,20.2109,19.4365,19.5139,315500.0],["1993-06-28",19.4365,19.6688,19.2816,19.5139,576900.0],["1993-06-29",19.3591,19.4365,18.5847,18.5847,388800.0],["1993-06-30",19.0493,19.9785,19.0493,19.8237,616900.0],["1993-07-01",20.2883,20.6755,19.9011,20.2883,953500.0],["1993-07-02",20.1334,20.1334,19.7462,19.8237,875100.0],["1993-07-06",19.8237,19.8237,19.2042,19.2042,1190100.0],["1993-07-07",19.4365,19.8237,19.359,19.8237,622000.0],["1993-07-08",19.9785,20.9078,19.9785,20.8303,588200.0],["1993-07-09",20.8303,21.0626,20.5206,20.598,471600.0],["1993-07-12",20.6755,20.6755,20.1334,20.1334,279200.0],["1993-07-13",20.2883,20.3657,19.9011,19.9011,243300.0],["1993-07-14",20.056,20.6755,20.056,20.4432,743000.0],["1993-07-15",20.5206,20.6755,20.056,20.4432,406400.0],["1993-07-16",20.4432,20.5206,19.5139,19.5139,727900.0],["1993-07-19",19.5914,19.5914,18.9719,19.1267,450800.0],["1993-07-20",19.0493,19.1268,18.4298,18.5847,863500.0],["1993-07-21",18.6621,18.9719,18.6621,18.7396,538900.0],["1993-07-22",19.2042,19.5914,19.2042,19.359,508100.0],["1993-07-23",19.2816,19.8237,19.2042,19.8237,394200.0],["1993-07-26",19.8237,20.2109,19.8237,20.1334,368400.0],["1993-07-27",19.9785,20.056,19.2042,19.4365,450100.0],["1993-07-28",19.4365,19.4365,18.8944,19.1267,408300.0],["1993-07-29",19.3591,19.5914,19.1267,19.2042,358200.0],["1993-07-30",19.2042,19.2042,19.0493,19.1267,526100.0],["1993-08-02",19.0493,19.2816,19.0493,19.1267,922100.0],["1993-08-03",19.2042,19.4365,18.9719,19.2816,967300.0],["1993-08-04",19.4365,20.1334,19.4365,20.056,525000.0],["1993-08-05",20.056,20.3657,19.7462,19.9785,289200.0],["1993-08-06",19.9785,20.4432,19.9011,20.2883,527400.0],["1993-08-09",20.3567,20.9005,20.3567,20.5121,978900.0],["1993-08-10",20.5121,20.8228,20.3567,20.7451,381100.0],["1993-08-11",20.9005,20.9005,20.4344,20.7451,401400.0],["1993-08-12",20.7451,20.8228,20.5897,20.7451,155700.0],["1993-08-13",20.7451,20.9005,20.6674,20.9005,110500.0],["1993-08-16",20.9005,21.2113,20.9005,21.1336,295400.0],["1993-08-17",21.3667,21.5221,21.2113,21.3667,477300.0],["1993-08-18",21.4444,21.5998,21.289,21.289,217000.0],["1993-08-19",21.4444,21.8329,21.2113,21.7552,418900.0],["1993-08-20",21.8329,22.1437,21.6775,22.066,480100.0],["1993-08-23",22.2214,22.3768,21.9106,22.066,240300.0],["1993-08-24",22.066,22.2214,21.5221,21.9106,484500.0],["1993-08-25",21.8329,22.2214,21.8329,22.066,276600.0],["1993-08-26",22.066,22.2991,21.9883,21.9883,199900.0],["1993-08-27",22.066,22.2214,21.8329,22.066,234800.0],["1993-08-30",22.066,22.2991,21.9106,22.2214,315600.0],["1993-08-31",22.3768,22.6099,22.2214,22.6099,371000.0],["1993-09-01",22.4545,22.5322,22.1437,22.2991,294700.0],["1993-09-02",22.3768,22.3768,21.9106,22.066,130000.0],["1993-09-03",22.066,22.1437,21.6775,21.8329,187500.0],["1993-09-07",21.8329,21.8329,20.9782,21.0559,435100.0],["1993-09-08",21.1336,21.1336,20.5121,20.6675,345600.0],["1993-09-09",20.6675,20.9782,20.5121,20.6675,348100.0],["1993-09-10",20.7452,21.6775,20.6675,21.5998,227500.0],["1993-09-13",21.5998,21.6775,21.0559,21.0559,213200.0],["1993-09-14",21.0559,21.1336,20.7451,20.8228,248800.0],["1993-09-15",20.8228,21.289,20.5121,21.289,249100.0],["1993-09-16",21.1336,21.289,20.5898,20.8228,312000.0],["1993-09-17",20.5898,20.9005,20.5121,20.8228,433400.0],["1993-09-20",20.7452,20.7452,20.279,20.4344,563500.0],["1993-09-21",20.4344,20.7451,19.8128,19.9682,505300.0],["1993-09-22",20.2013,20.5121,19.9682,20.5121,465700.0],["1993-09-23",20.5898,20.5898,20.279,20.279,294500.0],["1993-09-24",20.4344,20.4344,19.9682,20.1236,136100.0],["1993-09-27",20.279,20.3567,19.7351,19.8905,342400.0],["1993-09-28",19.8905,19.9682,19.8128,19.8905,190900.0],["1993-09-29",19.9682,20.5121,19.8905,20.3567,177300.0],["1993-09-30",20.5121,20.7451,20.279,20.3567,331200.0],["1993-10-01",20.5897,21.289,20.5121,21.1336,290600.0],["1993-10-04",21.289,21.3667,20.7451,21.3667,342400.0],["1993-10-05",21.3667,21.8329,21.289,21.3667,271700.0],["1993-10-06",21.7552,21.7552,20.9782,21.2113,429900.0],["1993-10-07",21.2113,21.289,20.8228,20.8228,234100.0],["1993-10-08",21.0559,21.0559,20.2013,20.4344,162400.0],["1993-10-11",20.5898,20.9005,20.4344,20.8228,161100.0],["1993-10-12",20.8229,20.8229,20.0459,20.279,304500.0],["1993-10-13",20.1236,20.4344,19.502,20.279,510600.0],["1993-10-14",20.279,20.279,19.4243,19.5797,577000.0],["1993-10-15",19.5797,19.6574,19.1912,19.3466,368900.0],["1993-10-18",19.3466,19.8128,19.1912,19.502,602600.0],["1993-10-19",20.2013,20.4344,19.7351,19.9682,1230200.0],["1993-10-20",20.1236,20.3567,19.9682,20.1236,676400.0],["1993-10-21",20.2013,20.2013,19.8128,19.9682,436400.0],["1993-10-22",19.9682,20.9005,19.9682,20.6675,897200.0],["1993-10-25",20.9782,21.9106,20.9005,21.8329,673400.0],["1993-10-26",22.2214,22.2214,21.9106,22.1437,553500.0],["1993-10-27",22.066,22.066,21.5998,21.9883,600500.0],["1993-10-28",22.066,22.7653,21.9106,22.5322,488200.0],["1993-10-29",22.6876,23.1538,22.4545,22.5322,581900.0],["1993-11-01",22.6099,23.9307,22.6099,23.853,1151200.0],["1993-11-02",23.853,26.1839,23.6976,25.7955,2191200.0],["1993-11-03",25.0962,25.5624,24.4746,25.3293,1167200.0],["1993-11-04",25.0185,25.7955,24.9408,25.2516,652000.0],["1993-11-05",25.2516,25.2516,24.3969,24.8631,609100.0],["1993-11-08",24.5523,24.9408,24.3192,24.8631,531700.0],["1993-11-09",25.1739,25.1739,24.3192,24.4746,322100.0],["1993-11-10",24.3094,24.5432,23.9199,24.3873,591000.0],["1993-11-11",24.4653,25.0886,24.3094,24.699,594300.0],["1993-11-12",24.8548,25.8677,24.8548,25.4003,724400.0],["1993-11-15",25.5561,25.5561,24.3873,24.8548,327100.0],["1993-11-16",24.5432,24.6211,23.6861,23.9199,628200.0],["1993-11-17",23.9199,23.9199,22.907,22.9849,659200.0],["1993-11-18",22.9849,23.5303,22.9849,23.2965,607800.0],["1993-11-19",23.3744,24.3873,23.2186,24.3094,919800.0],["1993-11-22",24.1536,24.4653,23.9978,24.3094,374100.0],["1993-11-23",24.699,24.699,24.3094,24.3873,488200.0],["1993-11-24",24.1536,24.2315,23.764,23.9199,364900.0],["1993-11-26",24.1536,24.3094,24.1536,24.3094,157200.0],["1993-11-29",24.3874,24.9328,24.0757,24.7769,674500.0],["1993-11-30",24.7769,26.1015,24.7769,26.0236,1043300.0],["1993-12-01",26.0236,26.0236,25.1665,25.2444,564100.0],["1993-12-02",25.2444,25.4781,24.6211,25.2444,382900.0],["1993-12-03",25.3223,26.0236,25.1665,25.7898,771100.0],["1993-12-06",25.8677,25.8677,25.3223,25.4782,325000.0],["1993-12-07",25.4002,25.4002,24.5432,24.5432,584400.0],["1993-12-08",24.5432,25.0886,24.5432,24.5432,322100.0],["1993-12-09",24.6211,24.6211,23.2965,23.5303,697300.0],["1993-12-10",23.8419,23.8419,23.0628,23.2186,770400.0],["1993-12-13",23.3745,23.9978,23.2186,23.6082,410000.0],["1993-12-14",23.764,23.8419,23.2186,23.5303,422100.0],["1993-12-15",23.5303,23.8419,23.2965,23.4524,284900.0],["1993-12-16",23.6082,23.6861,23.1407,23.2186,368200.0],["1993-12-17",23.3745,23.9199,23.2965,23.6082,786800.0],["1993-12-20",23.5303,23.8419,23.0628,23.0628,735500.0],["1993-12-21",23.2186,23.5303,22.8291,23.5303,667500.0],["1993-12-22",23.5303,24.3094,23.5303,24.3094,490900.0],["1993-12-23",24.2315,24.8548,23.764,24.699,516400.0],["1993-12-27",24.5432,25.3223,24.5432,25.3223,356200.0],["1993-12-28",25.3223,25.7119,25.0107,25.7119,575400.0],["1993-12-29",25.5561,25.7119,25.4002,25.5561,222500.0],["1993-12-30",25.4782,25.634,25.4002,25.5561,125300.0],["1993-12-31",25.634,26.0236,25.634,25.7119,108100.0],["1994-01-03",25.7119,25.8677,25.1665,25.3223,306100.0],["1994-01-04",25.3223,25.7898,25.1665,25.4782,330000.0],["1994-01-05",25.7898,26.2573,25.5561,26.1794,676100.0],["1994-01-06",26.491,27.0365,26.4131,26.6469,793100.0],["1994-01-07",26.7248,27.1144,26.7248,27.0365,349300.0],["1994-01-10",27.426,27.504,27.0365,27.1144,647100.0],["1994-01-11",27.1144,27.1144,26.6469,26.8027,659400.0],["1994-01-12",26.8027,26.8027,25.7119,26.0236,736400.0],["1994-01-13",25.7898,26.1015,25.634,25.8677,500400.0],["1994-01-14",26.1015,26.4131,26.1015,26.2573,339000.0],["1994-01-17",26.3352,26.4911,26.1015,26.3352,253000.0],["1994-01-18",26.4131,27.2702,26.4131,27.2702,305500.0],["1994-01-19",27.2702,27.8935,27.0365,27.5039,542600.0],["1994-01-20",27.3481,27.5819,27.0364,27.2702,423300.0],["1994-01-21",27.3481,27.3481,26.9585,27.0365,335100.0],["1994-01-24",26.8806,27.6598,26.8027,27.3481,209800.0],["1994-01-25",27.1923,27.7377,27.0364,27.6598,342600.0],["1994-01-26",27.2702,27.6598,26.8027,27.0365,319800.0],["1994-01-27",27.1144,28.1273,26.6469,28.0494,588500.0],["1994-01-28",28.0493,28.4389,27.0365,27.1923,346400.0],["1994-01-31",27.2702,27.7377,27.0364,27.5819,207400.0],["1994-02-01",27.6598,28.5168,27.5819,28.2052,465400.0],["1994-02-02",28.2831,29.1402,28.2052,28.9843,362900.0],["1994-02-03",29.1402,29.9193,28.7506,28.7506,745400.0],["1994-02-04",28.5168,28.5948,27.3481,27.426,535100.0],["1994-02-07",27.2702,28.5168,27.1923,28.4389,327500.0],["1994-02-08",28.5076,28.5857,27.8047,28.4295,266400.0],["1994-02-09",28.5857,28.742,28.2733,28.4295,400700.0],["1994-02-10",27.8047,27.8828,27.1799,27.3361,371100.0],["1994-02-11",27.3361,27.8047,27.1799,27.8047,257200.0],["1994-02-14",27.6485,27.6485,27.258,27.4142,262700.0],["1994-02-15",27.6485,27.7266,27.4142,27.4923,364000.0],["1994-02-16",27.5704,27.8828,27.3361,27.4923,347700.0],["1994-02-17",27.6485,27.6485,26.7894,27.258,210300.0],["1994-02-18",27.258,27.4923,27.1799,27.3361,334300.0],["1994-02-22",27.3361,27.6485,26.5551,26.5551,366700.0],["1994-02-23",26.7113,26.9456,26.477,26.9456,329000.0],["1994-02-24",26.9456,26.9456,26.3989,26.477,255900.0],["1994-02-25",26.477,26.7894,26.3989,26.7894,253100.0],["1994-02-28",26.7894,27.0237,26.7113,27.0237,232800.0],["1994-03-01",27.0237,27.0237,26.2427,26.477,288200.0],["1994-03-02",26.1646,26.7894,26.0865,26.7113,242400.0],["1994-03-03",26.7894,27.258,26.7113,26.8675,268700.0],["1994-03-04",26.7894,26.9456,26.1646,26.5551,177200.0],["1994-03-07",26.5551,26.9456,26.2427,26.9456,176000.0],["1994-03-08",27.1018,27.1018,26.477,26.5551,151500.0],["1994-03-09",26.8675,27.1799,26.3208,26.5551,332500.0],["1994-03-10",26.5551,26.5551,24.993,25.1492,481200.0],["1994-03-11",25.4616,25.6959,25.1492,25.3054,728100.0],["1994-03-14",25.4616,25.774,25.3054,25.3835,283700.0],["1994-03-15",25.6178,26.0083,25.5397,26.0083,402400.0],["1994-03-16",26.0864,26.0864,25.6178,26.0083,366000.0],["1994-03-17",25.8521,26.0083,25.3054,25.3835,258000.0],["1994-03-18",25.3835,25.3835,24.6806,25.0711,601100.0],["1994-03-21",24.993,24.993,24.0558,24.2901,414400.0],["1994-03-22",24.2901,24.5244,23.5872,24.4463,798500.0],["1994-03-23",24.4463,25.6959,24.4463,25.1492,792300.0],["1994-03-24",25.1492,25.4616,24.8368,24.8368,781800.0],["1994-03-25",24.993,25.0711,24.3682,24.4463,277400.0],["1994-03-28",24.6025,24.6806,23.9777,23.9777,395300.0],["1994-03-29",23.9777,23.9777,22.9623,23.0404,511500.0],["1994-03-30",22.8842,23.3528,22.5718,22.5718,712600.0],["1994-03-31",22.9623,22.9623,22.1032,22.5718,621600.0],["1994-04-04",21.8689,21.8689,20.6192,21.0879,1035800.0],["1994-04-05",21.5565,22.4937,21.5565,22.4937,741400.0],["1994-04-06",22.4156,22.5718,21.7908,21.8689,561400.0],["1994-04-07",21.947,21.947,21.2441,21.7127,634000.0],["1994-04-08",21.7127,21.7127,20.6192,20.9316,1043900.0],["1994-04-11",20.8535,21.0878,20.6192,20.6192,589900.0],["1994-04-12",21.0097,21.6346,20.7754,21.244,1109000.0],["1994-04-13",21.4784,21.7127,20.9316,21.0097,472900.0],["1994-04-14",21.166,21.6346,20.9316,21.6346,334900.0],["1994-04-15",21.5565,21.7908,20.6973,20.9316,419000.0],["1994-04-18",21.4003,21.4003,20.7754,20.7754,598100.0],["1994-04-19",20.6973,20.9317,19.682,20.3849,942600.0],["1994-04-20",20.3068,20.6192,18.9791,19.8382,788900.0],["1994-04-21",20.1506,20.463,20.0725,20.2287,552900.0],["1994-04-22",20.1506,20.2287,19.4477,19.7601,411700.0],["1994-04-25",19.682,20.1506,19.2134,20.0725,1276500.0],["1994-04-26",20.1506,20.1506,19.4477,19.9163,882500.0],["1994-04-28",19.9944,20.5411,19.9163,20.3849,523400.0],["1994-04-29",20.3068,21.3222,20.1506,21.0097,667600.0],["1994-05-02",21.244,21.3221,20.6973,20.8535,291500.0],["1994-05-03",20.6973,20.8535,20.463,20.6192,382100.0],["1994-05-04",20.5411,20.5411,20.1506,20.3068,248400.0],["1994-05-05",20.7754,21.0879,20.6973,20.9316,865100.0],["1994-05-06",20.3068,20.7754,20.3068,20.6192,372100.0],["1994-05-09",20.6192,20.9316,20.5411,20.6192,374300.0],["1994-05-10",20.7754,20.8535,20.6973,20.6973,242900.0],["1994-05-11",20.6973,20.6973,19.9163,20.0725,353500.0],["1994-05-12",20.3862,20.543,20.3077,20.3862,175400.0],["1994-05-13",20.4646,20.6214,20.1509,20.4646,223500.0],["1994-05-16",20.3077,20.4646,20.2293,20.3077,206400.0],["1994-05-17",20.0725,20.4646,20.0725,20.4646,325600.0],["1994-05-18",20.6998,20.935,20.6214,20.8566,296200.0],["1994-05-19",21.0134,21.9543,20.935,21.9543,361500.0],["1994-05-20",21.7975,21.8759,21.4054,21.4839,462900.0],["1994-05-23",21.4055,21.8759,21.4055,21.7975,426400.0],["1994-05-24",21.7975,22.0327,21.327,21.4055,499500.0],["1994-05-25",21.327,21.327,20.8566,21.1702,487600.0],["1994-05-26",21.327,21.7975,21.327,21.7975,374400.0],["1994-05-27",21.5623,21.7191,21.327,21.327,226600.0],["1994-05-31",21.327,21.4055,21.0134,21.2486,136700.0],["1994-06-01",21.1702,21.4839,21.0918,21.4055,214300.0],["1994-06-02",21.7975,21.9543,21.4839,21.8759,676600.0],["1994-06-03",21.8759,22.3463,21.7975,22.1895,568300.0],["1994-06-06",22.2679,22.4248,21.9543,22.0327,267200.0],["1994-06-07",21.9543,21.9543,21.2486,21.7191,629400.0],["1994-06-08",21.7975,21.9543,21.2486,21.5623,309200.0],["1994-06-09",21.5623,21.5623,21.327,21.4055,247100.0],["1994-06-10",21.4054,21.4839,20.8566,20.935,375800.0],["1994-06-13",20.6998,21.1702,20.543,21.0918,406700.0],["1994-06-14",21.2486,21.5623,21.1702,21.2486,366500.0],["1994-06-15",21.4839,21.7975,21.4055,21.5623,490900.0],["1994-06-16",21.4055,21.7191,21.2486,21.6407,214400.0],["1994-06-17",21.7191,21.7191,21.1702,21.2486,309000.0],["1994-06-20",21.0918,21.1702,20.7782,20.8566,288200.0],["1994-06-21",20.6998,20.6998,20.3077,20.6214,443300.0],["1994-06-22",20.7782,20.7782,20.3861,20.6998,230000.0],["1994-06-23",20.8566,20.8566,20.3862,20.3862,460900.0],["1994-06-24",20.3861,20.4646,19.9941,20.3077,325700.0],["1994-06-27",20.1509,20.2293,19.9157,20.1509,234800.0],["1994-06-28",20.1509,20.1509,19.4452,19.6021,349600.0],["1994-06-29",19.6021,19.6805,18.818,18.8964,866100.0],["1994-06-30",18.9748,19.1316,18.818,19.1316,613100.0],["1994-07-01",19.1316,19.3668,19.0532,19.3668,198300.0],["1994-07-05",19.2884,19.2884,19.0532,19.0532,193300.0],["1994-07-06",19.1316,19.7589,19.0532,19.5237,410500.0],["1994-07-07",19.4452,19.6805,19.2884,19.3668,401600.0],["1994-07-08",19.21,19.3668,18.9748,18.9748,232200.0],["1994-07-11",19.0532,19.2884,19.0532,19.1316,275900.0],["1994-07-12",19.0532,19.0532,18.7396,18.818,298400.0],["1994-07-13",18.818,18.818,18.3475,18.3475,726500.0],["1994-07-14",19.4452,19.7589,18.9748,19.6021,812300.0],["1994-07-15",19.6805,19.9941,19.6021,19.9941,521700.0],["1994-07-18",19.9941,20.3077,19.9157,20.1509,671400.0],["1994-07-19",20.2293,20.6214,20.1509,20.543,458200.0],["1994-07-20",20.4646,20.4646,20.0725,20.3862,382500.0],["1994-07-21",20.3861,20.8566,20.1509,20.7782,622900.0],["1994-07-22",20.7782,20.7782,20.6214,20.7782,370100.0],["1994-07-25",20.7782,21.0918,20.7782,21.0134,267600.0],["1994-07-26",21.0134,21.0134,20.7782,20.8566,129900.0],["1994-07-27",21.0134,21.0134,20.0725,20.1509,489700.0],["1994-07-28",20.0725,20.0725,19.8373,19.9157,309400.0],["1994-07-29",19.9157,20.2293,19.8373,20.2293,315200.0],["1994-08-01",20.2293,20.7782,20.1509,20.6998,326500.0],["1994-08-02",20.6998,21.0134,20.543,20.6214,543400.0],["1994-08-03",20.6214,20.935,20.4646,20.7782,568500.0],["1994-08-04",20.6998,20.6998,20.1509,20.3077,409600.0],["1994-08-05",20.3077,20.3077,20.0725,20.0725,164800.0],["1994-08-08",20.2293,20.3077,20.1509,20.2293,222000.0],["1994-08-09",20.1506,20.1506,19.8358,19.9145,221600.0],["1994-08-10",20.0719,20.2293,19.8358,19.8358,364600.0],["1994-08-11",19.8358,19.9145,19.5209,19.5996,353800.0],["1994-08-12",19.6783,19.9145,19.5996,19.6783,337700.0],["1994-08-15",19.5209,19.8358,19.5209,19.5996,310500.0],["1994-08-16",19.5996,19.9145,19.5209,19.757,369000.0],["1994-08-17",19.8358,19.9145,19.6783,19.6783,248800.0],["1994-08-18",19.6783,19.757,19.4422,19.4422,232600.0],["1994-08-19",19.5996,19.5996,19.206,19.2848,251000.0],["1994-08-22",19.1273,19.6783,19.1273,19.2848,323400.0],["1994-08-23",19.5209,19.9932,19.5209,19.9145,558800.0],["1994-08-24",20.0719,20.6229,20.0719,20.6229,648300.0],["1994-08-25",20.6229,20.6229,19.9932,20.2293,521100.0],["1994-08-26",20.3868,21.0952,20.3868,20.859,993900.0],["1994-08-29",21.0165,21.6462,20.9378,21.5675,560200.0],["1994-08-30",21.961,22.512,21.8823,22.512,726600.0],["1994-08-31",22.3546,22.5907,21.8823,22.3546,626200.0],["1994-09-01",22.4333,22.5907,22.1972,22.3546,521700.0],["1994-09-02",22.5907,22.5907,22.1185,22.1185,392200.0],["1994-09-06",22.1184,22.2759,21.961,22.1972,164200.0],["1994-09-07",22.3546,22.3546,21.8823,22.0397,197000.0],["1994-09-08",22.0397,22.4333,22.0397,22.3546,293800.0],["1994-09-09",21.8823,22.0397,21.41,21.8036,374600.0],["1994-09-12",21.8823,21.8823,21.4887,21.5675,420800.0],["1994-09-13",21.5675,22.1972,21.5675,22.1185,444400.0],["1994-09-14",22.1184,22.1184,21.5675,21.6462,496700.0],["1994-09-15",21.7249,21.961,21.7249,21.961,241800.0],["1994-09-16",21.6462,21.7249,21.4887,21.4887,329400.0],["1994-09-19",21.4887,21.8823,21.41,21.8036,373300.0],["1994-09-20",21.7249,21.7249,21.1739,21.3313,408400.0],["1994-09-21",21.2526,21.2526,20.5442,20.859,403200.0],["1994-09-22",20.859,21.2526,20.859,21.0165,273700.0],["1994-09-23",21.0952,21.5675,21.0952,21.4887,276500.0],["1994-09-26",21.41,21.41,21.0952,21.1739,175500.0],["1994-09-27",21.3313,21.5675,21.0952,21.5675,218100.0],["1994-09-28",21.6462,21.961,21.5675,21.8036,366300.0],["1994-09-29",21.8823,21.8823,20.859,21.0952,360200.0],["1994-09-30",21.1739,21.3313,20.859,20.859,249600.0],["1994-10-03",20.9377,21.1739,20.7016,21.0165,229400.0],["1994-10-04",20.859,20.9377,20.1506,20.1506,378400.0],["1994-10-05",20.308,20.308,19.8358,19.8358,343700.0],["1994-10-06",19.8358,19.9932,19.3635,19.3635,297500.0],["1994-10-07",19.5209,19.9145,19.4422,19.5996,288900.0],["1994-10-10",19.757,20.2293,19.757,19.9145,337000.0],["1994-10-11",20.0719,20.1506,19.8358,19.8358,227600.0],["1994-10-12",19.6783,19.757,19.4422,19.6783,317000.0],["1994-10-13",19.9932,20.5442,19.9932,20.0719,388400.0],["1994-10-14",20.1506,20.308,19.9932,19.9932,318400.0],["1994-10-17",19.9145,19.9932,19.5996,19.6783,352900.0],["1994-10-18",19.757,19.757,19.4422,19.5996,354900.0],["1994-10-19",19.5209,19.6783,19.2848,19.5209,753900.0],["1994-10-20",19.6783,19.757,19.3635,19.757,373600.0],["1994-10-21",19.6783,19.757,19.5209,19.5996,265300.0],["1994-10-24",19.5996,19.8358,19.2848,19.3635,282400.0],["1994-10-25",19.2848,19.5209,18.8912,19.0486,571300.0],["1994-10-26",19.3635,19.4422,18.8125,18.8125,233400.0],["1994-10-27",19.0486,19.2848,19.0486,19.2848,263600.0],["1994-10-28",19.2848,19.9932,19.2848,19.757,307200.0],["1994-10-31",19.757,19.8358,19.206,19.2848,317500.0],["1994-11-01",19.2061,19.3635,18.9699,18.9699,368700.0],["1994-11-02",18.8912,19.0486,18.5763,18.7338,491400.0],["1994-11-03",18.8125,19.0486,18.7338,18.8912,195900.0],["1994-11-04",18.8912,18.8912,18.3402,18.3402,283200.0],["1994-11-07",18.3402,18.3402,17.9466,18.0254,551000.0],["1994-11-08",18.0254,18.2615,17.9466,18.1041,472500.0],["1994-11-09",18.2615,18.3402,17.8679,17.9466,552200.0],["1994-11-10",18.0257,18.3419,18.0257,18.1048,214100.0],["1994-11-11",18.1048,18.1838,17.7095,17.9466,242800.0],["1994-11-14",18.1048,18.421,18.0257,18.0257,236500.0],["1994-11-15",18.0257,18.0257,17.4723,17.4723,563600.0],["1994-11-16",17.4723,18.0257,17.4723,17.9466,730300.0],["1994-11-17",18.0257,18.1048,17.4723,17.5513,747600.0],["1994-11-18",17.7095,17.7885,17.4723,17.4723,392400.0],["1994-11-21",17.7095,17.8676,17.6304,17.6304,364800.0],["1994-11-22",17.4723,17.5513,16.6026,16.6026,668500.0],["1994-11-23",16.6817,16.9189,16.6026,16.7607,655600.0],["1994-11-25",16.7607,17.077,16.6817,16.9979,150900.0],["1994-11-28",16.9979,17.3932,16.9189,17.3142,420800.0],["1994-11-29",17.3932,17.3932,17.077,17.2351,257300.0],["1994-11-30",17.3932,17.9466,17.3932,17.7095,347200.0],["1994-12-01",17.6304,17.6304,17.077,17.077,224400.0],["1994-12-02",17.077,17.4723,16.9189,17.4723,321600.0],["1994-12-05",17.3932,17.5513,17.077,17.156,201100.0],["1994-12-06",17.156,17.3142,17.077,17.2351,265500.0],["1994-12-07",17.156,17.7885,17.156,17.5513,298700.0],["1994-12-08",17.3932,17.6304,16.9979,16.9979,176200.0],["1994-12-09",16.9979,16.9979,16.2864,16.9979,422300.0],["1994-12-12",17.077,17.5513,16.9189,17.4723,350400.0],["1994-12-13",17.5513,17.5513,16.8398,16.9189,441400.0],["1994-12-14",16.9189,17.156,16.8398,17.077,322500.0],["1994-12-15",16.9979,17.7885,16.9979,17.6304,311200.0],["1994-12-16",18.1838,18.1838,17.7095,17.7095,423900.0],["1994-12-19",17.7885,17.8676,17.3142,17.8676,189000.0],["1994-12-20",17.8676,17.9466,17.5513,17.7885,334400.0],["1994-12-21",17.8676,18.0257,17.7095,17.8676,720300.0],["1994-12-22",18.0257,18.1048,17.7885,18.0257,291100.0],["1994-12-23",18.1048,18.3419,17.9466,18.1048,183300.0],["1994-12-27",18.1048,18.1838,17.9466,18.0257,162100.0],["1994-12-28",18.0257,18.0257,17.077,17.3142,237800.0],["1994-12-29",17.3142,17.7095,17.2351,17.2351,394100.0],["1994-12-30",17.077,17.3142,16.9979,17.2351,334400.0],["1995-01-03",17.077,17.9466,17.077,17.9466,223000.0],["1995-01-04",17.9466,18.1838,17.7885,18.1838,307000.0],["1995-01-05",18.0257,18.5001,17.8676,18.1838,229200.0],["1995-01-06",18.2629,18.5001,18.1048,18.1838,324800.0],["1995-01-09",18.0257,18.5791,18.0257,18.2629,370100.0],["1995-01-10",18.3419,18.6582,18.2629,18.3419,698900.0],["1995-01-11",18.5791,18.5791,18.1048,18.5001,282600.0],["1995-01-12",18.5001,18.5791,18.2629,18.421,122100.0],["1995-01-13",18.3419,18.5791,18.1048,18.5001,310700.0],["1995-01-16",18.5791,18.8163,18.421,18.8163,421700.0],["1995-01-17",18.6582,19.1325,18.6582,19.0535,427300.0],["1995-01-18",19.0535,19.2907,18.7372,18.8163,384400.0],["1995-01-19",18.8954,18.9744,18.6582,18.7372,135200.0],["1995-01-20",18.7372,18.7372,18.5001,18.5791,180900.0],["1995-01-23",18.3419,18.5001,18.1048,18.5001,216300.0],["1995-01-24",18.3419,18.421,17.6304,17.8676,527000.0],["1995-01-25",17.7095,18.0257,17.4723,17.7095,480700.0],["1995-01-26",17.6304,17.7885,17.3932,17.4723,293100.0],["1995-01-27",17.3932,17.6304,16.8398,17.077,368400.0],["1995-01-30",16.9979,16.9979,16.7607,16.9189,274200.0],["1995-01-31",16.9189,16.9979,16.6026,16.6817,395300.0],["1995-02-01",16.8398,17.3142,16.6817,17.156,273500.0],["1995-02-02",17.3142,17.6304,17.156,17.5513,205500.0],["1995-02-03",17.6304,17.7095,17.3932,17.6304,283200.0],["1995-02-06",17.6304,18.0257,17.5513,17.8676,341100.0],["1995-02-07",17.8676,17.9466,17.5513,17.7885,261700.0],["1995-02-08",17.8679,18.1062,17.7091,18.0268,514600.0],["1995-02-09",18.1062,18.1062,17.8679,17.8679,341700.0],["1995-02-10",18.0267,18.1062,17.6297,17.8679,326100.0],["1995-02-13",17.8679,18.265,17.7885,18.1856,370900.0],["1995-02-14",17.9474,18.1062,17.5503,18.1062,294000.0],["1995-02-15",18.1062,18.5032,18.0268,18.265,515100.0],["1995-02-16",18.3444,18.5032,18.1062,18.5032,408500.0],["1995-02-17",18.5032,18.5827,18.4238,18.4238,606200.0],["1995-02-21",18.3444,18.5827,18.3444,18.5827,219000.0],["1995-02-22",18.5032,18.5827,18.4238,18.5827,256200.0],["1995-02-23",18.5827,18.9003,18.5032,18.5827,520000.0],["1995-02-24",18.5827,18.5827,18.265,18.4238,306700.0],["1995-02-27",18.4238,18.4238,18.1062,18.1062,198900.0],["1995-02-28",18.0268,18.1062,17.7091,17.9473,256000.0],["1995-03-01",18.1856,18.1856,17.6297,17.6297,234300.0],["1995-03-02",17.4709,17.5503,17.1532,17.2326,324700.0],["1995-03-03",17.1532,17.312,16.9944,17.1532,393400.0],["1995-03-06",17.0738,17.4709,16.915,17.4709,206500.0],["1995-03-07",17.312,17.5503,17.1532,17.1532,305000.0],["1995-03-08",17.2326,17.3915,17.0738,17.2326,265800.0],["1995-03-09",17.2326,17.312,17.1532,17.1532,310800.0],["1995-03-10",17.2326,17.8679,17.2326,17.8679,291200.0],["1995-03-13",17.7885,17.8679,17.2326,17.312,505900.0],["1995-03-14",17.3914,17.7091,17.312,17.3914,312800.0],["1995-03-15",17.4709,17.4709,17.0738,17.1532,340100.0],["1995-03-16",16.9944,17.1532,16.915,16.9944,421500.0],["1995-03-17",17.0738,17.1532,16.915,16.9944,444800.0],["1995-03-20",16.9944,17.0738,16.5973,16.5973,519200.0],["1995-03-21",16.6767,16.6767,16.2003,16.2003,882600.0],["1995-03-22",16.2797,16.3591,15.7238,15.8032,1601200.0],["1995-03-23",15.8826,16.2797,15.8032,16.2797,1255300.0],["1995-03-24",16.2797,16.3591,15.962,16.3591,1118300.0],["1995-03-27",16.2797,16.2797,16.1208,16.2797,474200.0],["1995-03-28",16.3591,16.8356,16.3591,16.8356,462500.0],["1995-03-29",16.7561,16.915,16.7561,16.915,345100.0],["1995-03-30",16.8356,17.4709,16.8356,17.3914,481700.0],["1995-03-31",17.2326,17.7091,17.1532,17.5503,531800.0],["1995-04-03",17.4709,17.7091,17.312,17.312,249100.0],["1995-04-04",17.5503,17.7885,17.4709,17.7091,213200.0],["1995-04-05",17.7091,17.7091,17.3914,17.3914,164300.0],["1995-04-06",17.4709,17.5503,17.2326,17.312,185500.0],["1995-04-07",17.3915,17.3915,17.0738,17.312,180100.0],["1995-04-10",17.312,17.312,17.0738,17.1532,171000.0],["1995-04-11",17.312,17.3915,16.915,17.0738,182600.0],["1995-04-12",16.9944,17.1532,16.915,17.1532,148700.0],["1995-04-13",16.915,17.1532,16.6767,16.6767,321800.0],["1995-04-17",16.7562,16.8356,16.5973,16.7562,347000.0],["1995-04-18",16.3591,16.5179,16.2003,16.2797,1024600.0],["1995-04-19",16.2797,16.5179,16.2003,16.3591,307600.0],["1995-04-20",16.3591,16.3591,16.0414,16.1208,397500.0],["1995-04-21",16.1208,16.3591,15.962,16.2003,567500.0],["1995-04-24",16.2003,16.2003,15.8826,16.1208,392900.0],["1995-04-25",16.1208,16.3591,16.1208,16.3591,308700.0],["1995-04-26",16.3591,16.5179,16.2797,16.3591,126700.0],["1995-04-27",16.2797,16.3591,16.2003,16.3591,215000.0],["1995-04-28",16.4385,16.4385,16.0414,16.1208,449200.0],["1995-05-01",16.2003,16.2003,15.962,16.1208,266200.0],["1995-05-02",16.1208,16.2797,15.8826,16.2797,384700.0],["1995-05-03",16.2797,16.5179,16.0414,16.5179,296100.0],["1995-05-04",16.4385,16.5973,16.4385,16.5179,468400.0],["1995-05-05",16.5179,16.5973,16.3591,16.4385,441000.0],["1995-05-08",16.4385,17.3915,16.4385,17.2326,804900.0],["1995-05-09",17.2326,17.5503,17.2326,17.4709,786100.0],["1995-05-10",17.5503,17.7885,17.4709,17.7091,719300.0],["1995-05-11",17.7091,17.7091,17.5503,17.7091,229900.0],["1995-05-12",17.6389,18.2774,17.6389,18.1976,469500.0],["1995-05-15",18.2774,18.437,17.7187,18.2774,332100.0],["1995-05-16",18.2774,18.5168,18.1976,18.2774,362800.0],["1995-05-17",18.2774,18.2774,17.8783,18.0379,213300.0],["1995-05-18",18.0379,18.0379,17.0802,17.2398,312600.0],["1995-05-19",17.2398,17.7985,17.16,17.7187,421300.0],["1995-05-22",17.4792,17.4792,17.0802,17.3994,396900.0],["1995-05-23",17.3994,17.4792,17.2398,17.3994,339100.0],["1995-05-24",17.3994,17.4792,17.0004,17.0802,290600.0],["1995-05-25",14.0472,14.7656,14.0472,14.5261,4566000.0],["1995-05-26",14.6858,14.6858,13.728,13.8876,2227800.0],["1995-05-30",13.8876,13.8876,13.3289,13.6482,1500200.0],["1995-05-31",13.6482,14.2867,13.6482,14.2069,879100.0],["1995-06-01",13.9674,14.0472,13.6482,13.8876,1122000.0],["1995-06-02",13.8078,14.2867,13.5684,14.0472,486700.0],["1995-06-05",13.8876,14.6059,13.8876,14.4463,712000.0],["1995-06-06",14.4463,15.1646,14.1271,15.1646,1152100.0],["1995-06-07",14.7656,14.8454,14.1271,14.8454,921100.0],["1995-06-08",14.6059,14.7656,14.4463,14.7656,765700.0],["1995-06-09",14.6858,14.7656,14.3665,14.6059,674200.0],["1995-06-12",14.6059,14.7656,14.5261,14.7656,429300.0],["1995-06-13",15.005,15.4041,14.7656,15.4041,1170000.0],["1995-06-14",15.0848,15.2445,14.9252,15.0848,1057400.0],["1995-06-15",14.9252,15.0848,14.8454,15.005,501200.0],["1995-06-16",15.0848,15.1646,14.8454,15.0848,1025400.0],["1995-06-19",15.0848,15.2445,15.0848,15.0848,282300.0],["1995-06-20",15.1646,15.2445,14.9252,14.9252,395800.0],["1995-06-21",15.005,15.005,14.7656,14.8454,346800.0],["1995-06-22",14.8454,16.0426,14.7656,15.883,1322100.0],["1995-06-23",15.7233,16.2022,15.6435,16.0426,907700.0],["1995-06-26",16.1224,16.1224,15.6435,15.9628,281400.0],["1995-06-27",15.883,15.9628,15.6435,15.8032,333100.0],["1995-06-28",15.6435,16.282,15.6435,16.2022,332500.0],["1995-06-29",16.2022,16.2022,16.0426,16.2022,297800.0],["1995-06-30",16.282,16.8407,16.1224,16.6811,534800.0],["1995-07-03",16.6811,16.9205,16.6811,16.9205,124700.0],["1995-07-05",16.6811,16.8407,16.5215,16.5215,249200.0],["1995-07-06",16.6013,17.3994,16.4417,17.3196,563900.0],["1995-07-07",17.2398,18.5168,17.2398,17.4792,1217600.0],["1995-07-10",17.3196,17.6389,17.2398,17.559,607800.0],["1995-07-11",17.4792,17.4792,16.6013,16.6811,374600.0],["1995-07-12",16.6811,17.7985,16.4417,17.7187,580200.0],["1995-07-13",17.3994,17.5591,17.3196,17.4792,525000.0],["1995-07-14",17.3994,17.3994,16.6811,16.6811,292900.0],["1995-07-17",16.7609,17.3994,16.6013,17.3994,334800.0],["1995-07-18",17.2398,17.3196,16.9205,16.9205,258800.0],["1995-07-19",17.0004,17.0004,16.282,16.5215,203700.0],["1995-07-20",16.5215,16.8407,16.3619,16.8407,208800.0],["1995-07-21",16.7609,17.0004,16.6013,16.9205,253600.0],["1995-07-24",16.8407,17.0802,16.6811,16.8407,233400.0],["1995-07-25",16.8407,16.8407,16.2022,16.4417,278300.0],["1995-07-26",16.3619,16.6811,16.2022,16.282,239100.0],["1995-07-27",16.282,16.8407,15.883,16.8407,465300.0],["1995-07-28",17.0004,17.0004,16.5215,16.7609,280800.0],["1995-07-31",16.8407,16.9205,15.6435,15.7233,910400.0],["1995-08-01",15.8032,16.6013,15.1646,16.3619,1108500.0],["1995-08-02",16.7609,16.9205,16.6811,16.6811,611000.0],["1995-08-03",16.5215,16.7609,16.4417,16.6811,271200.0],["1995-08-04",16.6811,16.7609,16.2022,16.2022,227300.0],["1995-08-07",16.1224,16.4417,15.9628,16.4417,321700.0],["1995-08-08",16.3619,16.6013,16.2022,16.5215,154100.0],["1995-08-09",16.6013,16.6013,16.0426,16.0426,161300.0],["1995-08-10",16.0426,16.2022,15.9628,16.0426,170400.0],["1995-08-11",16.0522,16.2127,15.972,16.0522,197800.0],["1995-08-14",15.972,16.2127,15.972,16.2127,321100.0],["1995-08-15",16.1325,16.1325,15.5707,15.8114,194800.0],["1995-08-16",15.7312,16.2127,15.7312,16.2127,524500.0],["1995-08-17",16.0522,16.0522,15.7312,15.8917,300500.0],["1995-08-18",15.8917,15.972,15.6509,15.7312,288900.0],["1995-08-21",15.7312,15.7312,15.1694,15.4101,1133600.0],["1995-08-22",15.3299,15.4101,15.2496,15.3299,382800.0],["1995-08-23",15.4101,15.4101,14.8483,14.8483,344500.0],["1995-08-24",14.8483,15.0088,14.4871,14.9286,456300.0],["1995-08-25",14.8483,14.9286,14.6878,14.8483,229300.0],["1995-08-28",15.0088,15.0088,14.768,14.8483,386400.0],["1995-08-29",14.8483,15.5707,14.768,15.4904,437100.0],["1995-08-30",15.4101,15.6509,15.3299,15.5707,287400.0],["1995-08-31",15.4101,15.4904,15.2496,15.2496,211800.0],["1995-09-01",15.2496,15.8917,15.1693,15.8114,391300.0],["1995-09-05",16.1325,16.6141,15.972,16.4535,571100.0],["1995-09-06",16.3733,16.4535,16.1325,16.3733,324800.0],["1995-09-07",16.293,16.293,16.0522,16.2127,263500.0],["1995-09-08",16.293,16.3733,16.0522,16.293,288200.0],["1995-09-11",16.1325,16.3733,16.1325,16.2127,133000.0],["1995-09-12",16.1325,16.2127,16.1325,16.1325,261400.0],["1995-09-13",16.1325,16.2127,15.972,15.972,220300.0],["1995-09-14",15.8917,16.0522,15.4904,16.0522,261400.0],["1995-09-15",15.972,15.972,15.4904,15.7312,303600.0],["1995-09-18",15.6509,15.972,15.6509,15.8917,226400.0],["1995-09-19",15.7312,15.8114,15.5707,15.6509,573700.0],["1995-09-20",15.5707,15.972,15.4904,15.5707,550800.0],["1995-09-21",15.6509,15.6509,15.0088,15.3299,368900.0],["1995-09-22",15.0088,15.2496,15.0088,15.0891,265900.0],["1995-09-25",15.0088,15.1693,14.6878,14.768,387800.0],["1995-09-26",14.9286,14.9286,14.0457,14.5273,959500.0],["1995-09-27",14.3667,14.447,14.2062,14.447,694100.0],["1995-09-28",14.2865,15.0088,14.2865,14.9286,398600.0],["1995-09-29",14.9286,15.6509,14.768,15.4904,471200.0],["1995-10-02",15.4904,15.5707,15.0088,15.0088,300200.0],["1995-10-03",14.9286,15.0891,14.8483,14.9286,403100.0],["1995-10-04",14.9286,15.0088,14.768,14.9286,421200.0],["1995-10-05",14.9286,15.0088,14.8483,14.9286,297600.0],["1995-10-06",14.9286,15.0088,14.6075,14.768,357900.0],["1995-10-09",14.768,14.768,14.6075,14.6075,144500.0],["1995-10-10",14.447,14.8483,14.126,14.6075,408500.0],["1995-10-11",14.6878,14.8483,14.6878,14.768,208800.0],["1995-10-12",14.8483,15.1693,14.8483,15.1693,714500.0],["1995-10-13",15.0891,15.4904,15.0088,15.4101,566600.0],["1995-10-16",15.4101,15.8114,15.4101,15.8114,450800.0],["1995-10-17",16.0522,16.0522,15.7312,15.8114,368900.0],["1995-10-18",15.8114,16.293,15.8114,16.1325,635200.0],["1995-10-19",16.1325,16.1325,15.4101,15.5707,313000.0],["1995-10-20",15.6509,15.7312,15.4101,15.4904,298100.0],["1995-10-23",15.2496,15.2496,14.9286,15.0891,367800.0],["1995-10-24",15.0891,15.972,14.8483,15.6509,591800.0],["1995-10-25",15.6509,15.6509,15.0891,15.1693,211000.0],["1995-10-26",15.4101,15.6509,14.768,14.9286,329700.0],["1995-10-27",14.8483,16.293,14.8483,15.6509,534900.0],["1995-10-30",15.4904,15.4904,15.0088,15.2496,338200.0],["1995-10-31",15.2496,16.0522,15.2496,15.3299,264300.0],["1995-11-01",15.4101,15.4904,15.1693,15.4904,122700.0],["1995-11-02",15.6509,15.8917,15.5707,15.8917,243300.0],["1995-11-03",15.8917,16.1325,15.7312,15.7312,228800.0],["1995-11-06",15.8114,15.972,15.4101,15.4904,272400.0],["1995-11-07",15.5707,16.1325,15.5707,15.7312,223500.0],["1995-11-08",15.8114,15.8917,15.6509,15.6509,185800.0],["1995-11-09",15.7312,15.7312,15.2496,15.5707,298600.0],["1995-11-10",15.4904,15.5707,15.2496,15.4101,145800.0],["1995-11-13",15.1776,15.4198,15.0162,15.2584,328300.0],["1995-11-14",15.1776,15.2584,14.9354,15.0162,186200.0],["1995-11-15",14.8547,15.1776,14.6932,15.0969,355600.0],["1995-11-16",15.0969,15.0969,14.8547,15.0162,162300.0],["1995-11-17",15.0969,15.0969,14.8547,14.9354,488600.0],["1995-11-20",14.9354,15.2584,14.774,14.9354,330700.0],["1995-11-21",14.9354,15.0162,14.8547,14.8547,239800.0],["1995-11-22",14.9354,15.3391,14.8547,15.2584,781200.0],["1995-11-24",15.2584,15.2584,15.1776,15.2584,153400.0],["1995-11-27",15.1776,15.7427,15.1776,15.5813,514800.0],["1995-11-28",15.4198,16.5501,15.4198,16.5501,649600.0],["1995-11-29",16.5501,17.3574,16.4693,16.9537,743400.0],["1995-11-30",16.9537,17.4381,16.5501,17.4381,476000.0],["1995-12-01",17.2767,17.5189,17.0345,17.4381,558500.0],["1995-12-04",17.3574,17.3574,16.7115,17.2767,370900.0],["1995-12-05",17.1959,17.1959,16.7923,16.7923,372400.0],["1995-12-06",16.9537,17.0345,16.7923,16.873,307700.0],["1995-12-07",16.6308,16.7115,16.3079,16.4693,303800.0],["1995-12-08",16.4693,16.4693,16.0657,16.4693,258700.0],["1995-12-11",16.3886,16.3886,16.0657,16.0657,260400.0],["1995-12-12",15.9042,15.9042,15.5006,15.8235,432300.0],["1995-12-13",15.7427,15.8235,15.2584,15.2584,601200.0],["1995-12-14",15.5006,15.7428,15.3391,15.4198,368900.0],["1995-12-15",15.5813,15.5813,15.0969,15.0969,479400.0],["1995-12-18",15.0969,15.0969,14.774,15.0162,865800.0],["1995-12-19",15.0162,15.3391,14.9354,15.3391,376900.0],["1995-12-20",15.3391,15.3391,14.774,14.8547,409400.0],["1995-12-21",15.0162,15.4198,14.9354,15.4198,285000.0],["1995-12-22",15.2584,15.662,15.2584,15.5813,279300.0],["1995-12-26",15.662,15.9849,15.662,15.8235,185300.0],["1995-12-27",15.662,15.985,15.5813,15.7428,148800.0],["1995-12-28",15.5813,15.9042,15.5006,15.662,259100.0],["1995-12-29",15.662,15.8235,15.5813,15.662,206000.0],["1996-01-02",15.662,16.3079,15.5813,16.3079,294600.0],["1996-01-03",16.3886,16.7923,16.3886,16.6308,478500.0],["1996-01-04",16.5501,16.7923,16.3886,16.5501,283200.0],["1996-01-05",16.3886,16.4693,16.1464,16.2271,246600.0],["1996-01-08",16.1464,16.2271,15.9849,16.2271,73100.0],["1996-01-09",16.2271,16.3079,15.9849,16.1464,183300.0],["1996-01-10",15.985,15.985,15.3391,15.4198,308800.0],["1996-01-11",15.4198,15.5813,15.2584,15.5006,204200.0],["1996-01-12",15.5813,15.7428,15.3391,15.4198,103000.0],["1996-01-15",15.3391,15.7428,15.1776,15.4198,93800.0],["1996-01-16",15.3391,15.7428,15.2584,15.662,262600.0],["1996-01-17",15.5813,15.662,15.4198,15.5006,130200.0],["1996-01-18",15.4198,15.5813,15.4198,15.4198,74800.0],["1996-01-19",15.4198,15.9042,15.3391,15.7428,178000.0],["1996-01-22",15.662,16.3079,15.662,16.2271,303200.0],["1996-01-23",16.1464,16.3079,15.5813,15.7428,274000.0],["1996-01-24",15.5813,15.9849,15.5006,15.9849,155200.0],["1996-01-25",15.9042,16.3079,15.662,15.7428,281400.0],["1996-01-26",15.7427,15.9849,15.4198,15.9042,330900.0],["1996-01-29",15.8235,16.5501,15.8235,16.3886,275400.0],["1996-01-30",16.3886,16.9537,16.3886,16.7923,402400.0],["1996-01-31",16.6308,16.873,16.3079,16.4693,531500.0],["1996-02-01",16.1464,16.6308,16.1464,16.6308,220400.0],["1996-02-02",16.4693,16.5501,16.0657,16.5501,382800.0],["1996-02-05",16.2271,16.7923,15.9849,16.6308,455000.0],["1996-02-06",16.1464,16.2271,15.9042,15.9849,590600.0],["1996-02-07",16.0657,16.1464,15.9042,15.9849,192800.0],["1996-02-08",15.5006,16.3079,15.5006,16.1464,342100.0],["1996-02-09",16.1464,16.5501,16.1464,16.1464,161100.0],["1996-02-12",16.075,16.3185,16.075,16.3185,187200.0],["1996-02-13",16.1562,16.3997,16.1562,16.3185,248400.0],["1996-02-14",16.2373,16.3185,16.1562,16.3185,212600.0],["1996-02-15",16.1562,16.3185,15.8314,15.9126,356400.0],["1996-02-16",15.9126,15.9938,15.669,15.9126,325300.0],["1996-02-20",15.8314,15.8314,15.669,15.8314,229300.0],["1996-02-21",15.7502,15.9938,15.7502,15.9938,147200.0],["1996-02-22",15.9938,16.1561,15.9126,15.9938,178000.0],["1996-02-23",16.075,16.075,15.8314,15.9126,328400.0],["1996-02-26",15.8314,16.075,15.8314,15.9938,113100.0],["1996-02-27",15.9126,15.9938,15.5879,15.5879,373100.0],["1996-02-28",15.5878,15.5878,15.0195,15.1819,493000.0],["1996-02-29",15.1007,15.1819,15.0195,15.0195,842000.0],["1996-03-01",15.1007,15.1007,15.0195,15.0195,396400.0],["1996-03-04",15.0195,15.9938,14.9384,15.8314,866700.0],["1996-03-05",15.7502,15.7502,15.2631,15.5067,250500.0],["1996-03-06",15.5067,15.7502,15.3443,15.5879,283500.0],["1996-03-07",15.5878,16.075,15.5067,15.9126,543400.0],["1996-03-08",15.5878,15.9126,15.1007,15.1819,404000.0],["1996-03-11",15.3443,16.075,15.2631,15.8314,317800.0],["1996-03-12",15.669,15.9126,15.5879,15.8314,96200.0],["1996-03-13",15.8314,16.1562,15.8314,15.8314,259600.0],["1996-03-14",15.9938,16.075,15.7502,15.8314,243500.0],["1996-03-15",15.8314,16.3997,15.8314,16.3185,462100.0],["1996-03-18",16.3997,16.7245,16.3997,16.6433,385600.0],["1996-03-19",16.7245,16.8056,16.1562,16.1562,527300.0],["1996-03-20",16.3185,16.3185,15.9938,15.9938,234500.0],["1996-03-21",15.9126,16.075,15.5878,15.7502,399100.0],["1996-03-22",15.8314,15.9126,15.5067,15.669,337800.0],["1996-03-25",15.669,15.669,15.5067,15.5879,235800.0],["1996-03-26",15.5067,15.669,15.4255,15.669,454400.0],["1996-03-27",15.669,15.7502,15.5067,15.669,159300.0],["1996-03-28",15.5067,15.7502,15.5067,15.5879,357400.0],["1996-03-29",15.669,15.9938,15.669,15.8314,280500.0],["1996-04-01",15.8314,15.9126,15.5067,15.9126,455400.0],["1996-04-02",15.7502,15.8314,15.3443,15.4255,334000.0],["1996-04-03",15.3443,15.7502,15.2631,15.7502,198100.0],["1996-04-04",15.5879,15.669,15.3443,15.5067,252500.0],["1996-04-08",15.3443,15.4255,15.1007,15.2631,226600.0],["1996-04-09",15.2631,15.5878,15.1007,15.2631,434200.0],["1996-04-10",15.1819,15.4255,14.8572,14.9383,889700.0],["1996-04-11",15.0195,15.669,15.0195,15.5067,592500.0],["1996-04-12",15.5067,15.669,15.4255,15.5879,325700.0],["1996-04-15",15.669,15.8314,15.4255,15.669,237600.0],["1996-04-16",15.9126,16.2373,15.7502,15.8314,449100.0],["1996-04-17",15.8314,15.8314,15.2631,15.4255,647000.0],["1996-04-18",15.5879,15.669,15.4255,15.5067,145200.0],["1996-04-19",15.5878,15.5878,15.3443,15.3443,188300.0],["1996-04-22",15.4255,15.4255,15.1007,15.3443,185900.0],["1996-04-23",15.5878,15.669,15.1819,15.3443,150600.0],["1996-04-24",15.3443,15.3443,15.0195,15.1007,266400.0],["1996-04-25",15.1007,15.669,15.1007,15.5879,541200.0],["1996-04-26",15.5878,15.7502,15.5067,15.669,242900.0],["1996-04-29",15.9126,16.3185,15.9126,16.075,463000.0],["1996-04-30",15.9938,16.3997,15.7502,16.2373,831200.0],["1996-05-01",16.3997,16.6433,16.3185,16.3997,434400.0],["1996-05-02",16.3185,16.5621,16.2373,16.5621,297600.0],["1996-05-03",16.6433,17.6987,16.4809,17.2928,1593700.0],["1996-05-06",17.5363,18.267,17.5363,17.5363,1094800.0],["1996-05-07",17.5363,17.6175,16.8056,16.8056,490800.0],["1996-05-08",16.968,17.2928,16.8056,17.0492,460900.0],["1996-05-09",17.0492,17.2116,16.968,17.0492,485600.0],["1996-05-10",17.0492,17.1304,16.8868,17.0492,227500.0],["1996-05-13",16.968,17.2928,16.8868,17.2116,442500.0],["1996-05-14",17.3739,17.3739,16.968,17.2116,277300.0],["1996-05-15",17.2214,17.3846,16.8133,16.8949,261700.0],["1996-05-16",16.8949,17.1398,16.7317,16.9765,201600.0],["1996-05-17",17.0581,17.1398,16.9765,17.1398,198400.0],["1996-05-20",17.0581,17.1398,16.3236,16.6501,297300.0],["1996-05-21",16.7317,16.9765,16.6501,16.8133,178700.0],["1996-05-22",16.8949,16.9765,16.7317,16.9765,126400.0],["1996-05-23",16.9765,17.0581,16.4868,16.7317,146400.0],["1996-05-24",16.5684,17.1398,16.4868,16.8949,211600.0],["1996-05-28",17.0581,17.0581,16.4052,16.6501,368800.0],["1996-05-29",16.5684,16.5684,16.1603,16.4052,179300.0],["1996-05-30",16.3236,16.4052,16.0787,16.242,394500.0],["1996-05-31",16.242,16.242,15.9971,16.0787,228100.0],["1996-06-03",15.9971,16.242,15.9155,16.1603,145200.0],["1996-06-04",16.242,16.242,15.7523,15.9155,425900.0],["1996-06-05",15.9971,15.9971,15.8339,15.9155,121200.0],["1996-06-06",15.8339,15.9971,15.589,15.8339,316500.0],["1996-06-07",15.589,15.9971,15.5074,15.8339,222900.0],["1996-06-10",15.8339,15.9971,15.6706,15.8339,140900.0],["1996-06-11",15.9971,16.3236,15.8339,15.9971,287300.0],["1996-06-12",15.9971,16.4868,15.9155,15.9155,232500.0],["1996-06-13",15.8339,15.8339,15.6706,15.6706,146300.0],["1996-06-14",15.5074,15.7523,15.4258,15.5074,274700.0],["1996-06-17",15.4258,15.8339,15.4258,15.589,509000.0],["1996-06-18",15.7523,15.8339,15.0993,15.2625,922500.0],["1996-06-19",15.2625,15.3442,15.0993,15.2625,443500.0],["1996-06-20",15.2625,15.2625,15.0585,15.2625,331100.0],["1996-06-21",15.2625,15.2625,15.1809,15.2625,298400.0],["1996-06-24",15.2626,15.2626,15.0993,15.1809,209400.0],["1996-06-25",15.0993,15.1809,14.9361,15.0993,306200.0],["1996-06-26",15.0177,15.2625,14.8545,15.0177,402900.0],["1996-06-27",15.0177,15.0993,14.7728,15.0177,344000.0],["1996-06-28",14.8545,15.0177,14.4464,14.4464,469600.0],["1996-07-01",14.6096,14.8545,14.528,14.8545,349400.0],["1996-07-02",14.8544,14.9361,14.6096,14.6912,183900.0],["1996-07-03",14.6096,14.7728,14.4464,14.7728,157900.0],["1996-07-05",14.528,14.528,14.2831,14.2831,159600.0],["1996-07-08",14.2831,14.6096,14.2831,14.2831,133100.0],["1996-07-09",14.3647,14.6096,14.0383,14.528,224200.0],["1996-07-10",14.6912,14.7728,14.2831,14.6912,218700.0],["1996-07-11",14.7728,15.0993,13.7118,14.528,944400.0],["1996-07-12",14.4464,14.4464,13.7934,13.9567,828600.0],["1996-07-15",13.7118,14.0383,13.7118,13.7934,231400.0],["1996-07-16",13.7934,13.875,13.4669,13.7934,401100.0],["1996-07-17",13.7934,14.2015,13.7118,14.1199,346200.0],["1996-07-18",14.1199,14.2831,13.875,13.9567,252800.0],["1996-07-19",13.875,13.875,13.6302,13.875,338700.0],["1996-07-22",13.7934,13.7934,13.6302,13.7934,180200.0],["1996-07-23",13.7934,13.9567,13.3037,13.3037,307700.0],["1996-07-24",12.8956,13.1813,12.814,13.0589,809600.0],["1996-07-25",13.3037,13.3037,13.1405,13.2221,240700.0],["1996-07-26",13.3037,13.7118,13.2221,13.6302,312700.0],["1996-07-29",13.4669,13.6302,13.1405,13.1405,269400.0],["1996-07-30",13.1405,13.2221,12.9772,13.1405,205700.0],["1996-07-31",13.0589,13.3853,13.0589,13.3853,181700.0],["1996-08-01",13.3037,13.4669,13.0589,13.1405,177100.0],["1996-08-02",13.0589,13.4669,12.9772,13.3853,511800.0],["1996-08-05",13.4669,13.7934,13.3853,13.5486,440300.0],["1996-08-06",13.5486,13.5486,13.3853,13.467,129000.0],["1996-08-07",13.5486,13.6302,13.3853,13.5486,273100.0],["1996-08-08",13.6302,13.7934,13.467,13.7118,164200.0],["1996-08-09",13.7118,14.2015,13.7118,13.9567,271500.0],["1996-08-12",14.1199,14.2015,13.7118,14.0383,211700.0],["1996-08-13",13.8017,13.966,13.6374,13.8017,151900.0],["1996-08-14",13.8017,14.1303,13.7195,13.8838,95200.0],["1996-08-15",13.8017,13.966,13.7195,13.7195,107300.0],["1996-08-16",13.8838,14.1303,13.8017,14.0481,148300.0],["1996-08-19",14.0481,14.1303,13.8838,13.966,107500.0],["1996-08-20",14.0481,14.1303,13.8017,13.8017,464500.0],["1996-08-21",13.8017,13.8838,13.6374,13.8017,166300.0],["1996-08-22",13.966,14.2124,13.8838,14.0481,328200.0],["1996-08-23",14.1303,14.3767,14.1303,14.2946,347800.0],["1996-08-26",14.3767,14.5411,14.2124,14.4589,177900.0],["1996-08-27",14.7054,14.9518,14.5411,14.9518,776600.0],["1996-08-28",14.9518,15.1983,14.9518,15.034,447900.0],["1996-08-29",15.034,15.1161,14.3767,14.4589,392900.0],["1996-08-30",14.2946,14.4589,14.2946,14.2946,223300.0],["1996-09-03",14.0481,14.3767,13.8838,14.2124,179200.0],["1996-09-04",14.1303,14.7875,14.1303,14.7054,260400.0],["1996-09-05",14.5411,14.5411,14.2946,14.4589,178200.0],["1996-09-06",14.3767,14.9518,14.2946,14.7875,669500.0],["1996-09-09",14.7875,14.9518,14.7054,14.9518,213700.0],["1996-09-10",14.8697,14.9518,14.6232,14.7054,181600.0],["1996-09-11",14.6232,14.7054,14.541,14.7054,344600.0],["1996-09-12",14.8697,14.9518,14.7054,14.9518,560000.0],["1996-09-13",15.034,15.5269,14.8697,15.4447,808100.0],["1996-09-16",15.4447,15.609,15.3626,15.3626,331100.0],["1996-09-17",15.3626,15.5269,15.1983,15.1983,351400.0],["1996-09-18",15.1161,15.2804,15.034,15.1161,220400.0],["1996-09-19",15.034,15.1983,15.034,15.1983,150700.0],["1996-09-20",15.2804,15.3626,15.1161,15.3626,408400.0],["1996-09-23",15.1983,15.1983,15.034,15.1983,189900.0],["1996-09-24",15.1161,15.1983,14.8697,14.9518,210600.0],["1996-09-25",14.9518,15.034,14.7054,14.7875,188800.0],["1996-09-26",14.7875,14.9518,14.6232,14.9518,172000.0],["1996-09-27",14.9518,14.9518,14.7054,14.7875,152900.0],["1996-09-30",14.7875,15.034,14.7054,14.9518,337700.0],["1996-10-01",14.7875,14.8697,14.7054,14.8697,120400.0],["1996-10-02",14.8697,14.8697,14.541,14.7054,144100.0],["1996-10-03",14.6232,14.9518,14.4589,14.8697,194200.0],["1996-10-04",15.1161,15.1161,14.7875,14.7875,186700.0],["1996-10-07",14.7875,14.9518,14.7054,14.7054,171200.0],["1996-10-08",15.034,15.1161,14.5411,14.6232,223700.0],["1996-10-09",14.6232,14.7875,14.541,14.7875,154800.0],["1996-10-10",14.7054,14.7875,14.5411,14.6232,165000.0],["1996-10-11",14.6232,14.7054,14.2124,14.2124,330300.0],["1996-10-14",14.0481,14.2946,14.0481,14.2124,310800.0],["1996-10-15",14.2124,14.2124,13.966,14.2124,267000.0],["1996-10-16",14.1303,14.2946,14.0481,14.2124,112800.0],["1996-10-17",14.2946,14.2946,14.0481,14.1303,353200.0],["1996-10-18",14.0481,14.2946,13.966,14.2946,195000.0],["1996-10-21",14.2124,14.3767,13.966,13.966,165500.0],["1996-10-22",14.0481,14.2124,13.8838,14.1303,180100.0],["1996-10-23",13.966,14.2124,13.966,14.2124,188400.0],["1996-10-24",14.1303,14.2124,13.6374,13.8838,421800.0],["1996-10-25",13.966,13.966,13.7195,13.8838,128700.0],["1996-10-28",13.966,13.966,13.5552,13.7195,143200.0],["1996-10-29",13.8017,13.8838,13.5552,13.5552,190600.0],["1996-10-30",13.6374,13.6374,13.3909,13.3909,194900.0],["1996-10-31",13.4731,13.7195,13.3909,13.7195,209700.0],["1996-11-01",13.7195,13.8838,13.6374,13.6374,211700.0],["1996-11-04",13.6374,13.8017,13.5552,13.8017,197000.0],["1996-11-05",13.8017,13.8838,13.7195,13.8838,616000.0],["1996-11-06",13.8017,13.8838,13.8017,13.8838,436500.0],["1996-11-07",13.7195,14.1303,13.7195,14.0481,345900.0],["1996-11-08",14.1303,14.1303,13.8838,14.0481,49700.0],["1996-11-11",13.966,14.1303,13.8838,13.966,137100.0],["1996-11-12",14.0481,14.0481,13.8017,13.966,234300.0],["1996-11-13",13.8838,14.1303,13.8017,14.0481,104200.0],["1996-11-14",14.2234,14.3888,14.1408,14.3061,327000.0],["1996-11-15",14.3888,14.3888,14.3061,14.3061,207800.0],["1996-11-18",14.2234,14.5542,14.2234,14.5542,172600.0],["1996-11-19",14.3888,14.7196,14.3888,14.6369,378300.0],["1996-11-20",14.5542,14.6369,14.5542,14.6369,251000.0],["1996-11-21",14.5542,14.7196,14.5542,14.6369,73900.0],["1996-11-22",14.6369,14.8023,14.5542,14.8023,148600.0],["1996-11-25",14.7196,14.8023,14.6369,14.7196,124200.0],["1996-11-26",14.8023,14.8023,14.6369,14.7196,126700.0],["1996-11-27",14.6369,14.8023,14.5542,14.6369,185900.0],["1996-11-29",14.5542,15.0504,14.5542,14.9677,236600.0],["1996-12-02",14.885,15.1331,14.885,15.0504,211200.0],["1996-12-03",15.1331,15.1331,14.885,14.885,227800.0],["1996-12-04",14.7196,15.1331,14.6369,15.1331,325400.0],["1996-12-05",15.0504,15.0504,14.885,15.0504,457900.0],["1996-12-06",14.8023,14.9677,14.6369,14.8023,267400.0],["1996-12-09",14.7196,14.8023,14.4715,14.6369,422300.0],["1996-12-10",14.6369,14.8023,14.6369,14.7196,244600.0],["1996-12-11",14.3888,14.4715,14.3061,14.3888,163800.0],["1996-12-12",14.3061,14.3061,14.1407,14.1407,155500.0],["1996-12-13",14.0581,14.3888,13.9754,14.2234,289600.0],["1996-12-16",14.2234,14.3061,13.8927,13.9754,360800.0],["1996-12-17",13.81,14.0581,13.7273,14.0581,231800.0],["1996-12-18",13.8927,14.2234,13.8927,14.2234,220000.0],["1996-12-19",14.2234,14.2234,13.9754,14.2234,331800.0],["1996-12-20",14.885,14.885,14.1407,14.2234,346800.0],["1996-12-23",14.3061,14.3061,13.9754,14.1407,211300.0],["1996-12-24",14.0581,14.3888,14.0581,14.3888,130900.0],["1996-12-26",14.4715,14.4715,14.2235,14.3888,155800.0],["1996-12-27",14.3061,14.4715,14.3061,14.3888,161800.0],["1996-12-30",14.4715,14.4715,14.2235,14.3888,280700.0],["1996-12-31",14.1408,14.3061,13.9754,13.9754,358800.0],["1997-01-02",14.1408,14.1408,13.7273,14.0581,246200.0],["1997-01-03",14.1408,14.1408,13.8927,14.0581,221900.0],["1997-01-06",14.1408,14.3061,13.934,13.9754,1026500.0],["1997-01-07",13.9754,14.2234,13.9754,14.1407,279600.0],["1997-01-08",14.1408,14.4715,14.1408,14.3061,339900.0],["1997-01-09",14.3888,14.3888,13.81,13.9754,480200.0],["1997-01-10",13.81,14.1408,13.7273,13.9754,910900.0],["1997-01-13",14.0581,14.2234,13.8927,13.9754,487300.0],["1997-01-14",13.9754,14.0581,13.8927,14.0581,319000.0],["1997-01-15",13.9754,13.9754,13.81,13.81,242000.0],["1997-01-16",13.81,14.3061,13.81,14.2234,306500.0],["1997-01-17",14.3888,14.3888,14.0581,14.1407,287300.0],["1997-01-20",14.2235,14.2235,13.8927,13.8927,261900.0],["1997-01-21",13.81,13.8927,13.7273,13.7273,142500.0],["1997-01-22",13.6446,13.9754,13.6446,13.8927,488800.0],["1997-01-23",13.8927,13.8927,13.6446,13.6446,559800.0],["1997-01-24",13.6446,13.9754,13.6446,13.8927,272300.0],["1997-01-27",13.81,13.8927,13.6446,13.81,337100.0],["1997-01-28",13.81,13.8927,13.5619,13.5619,316200.0],["1997-01-29",13.5619,13.81,13.5619,13.6446,198400.0],["1997-01-30",13.7273,13.81,13.5619,13.81,360800.0],["1997-01-31",13.81,13.81,13.6446,13.7273,284400.0],["1997-02-03",13.6446,13.9754,13.5619,13.8927,381300.0],["1997-02-04",13.8927,14.0581,13.6446,13.7273,328800.0],["1997-02-05",13.7273,13.81,13.6446,13.6446,199500.0],["1997-02-06",13.6446,13.6446,13.4792,13.6446,159300.0],["1997-02-07",13.6446,13.7273,13.5619,13.7273,251500.0],["1997-02-10",13.6446,13.8927,13.6446,13.81,442100.0],["1997-02-11",13.9032,14.0697,13.7367,13.9032,223500.0],["1997-02-12",13.82,13.9032,13.5702,13.82,110600.0],["1997-02-13",13.9032,13.9032,13.6535,13.9032,120100.0],["1997-02-14",13.7367,13.9865,13.5702,13.6535,255900.0],["1997-02-18",13.6535,13.7367,13.5702,13.6535,191900.0],["1997-02-19",13.6535,13.7367,13.2372,13.4037,259800.0],["1997-02-20",13.4037,13.4037,13.2372,13.3205,219300.0],["1997-02-21",13.3204,13.487,13.2372,13.487,149200.0],["1997-02-24",13.6535,14.0697,13.6535,13.9865,441900.0],["1997-02-25",13.9865,14.153,13.82,14.153,558700.0],["1997-02-26",14.0697,14.153,13.6535,14.0697,391300.0],["1997-02-27",13.9032,14.2362,13.82,14.2362,502400.0],["1997-02-28",14.0697,14.6525,14.0697,14.153,348500.0],["1997-03-03",14.0697,14.153,13.9032,14.153,188000.0],["1997-03-04",14.0697,14.153,13.9032,14.153,246500.0],["1997-03-05",14.0697,14.4027,14.0697,14.3195,282500.0],["1997-03-06",14.3195,14.3195,13.9865,13.9865,244800.0],["1997-03-07",14.0697,14.153,13.9865,14.0697,124800.0],["1997-03-10",14.153,14.2362,14.0697,14.153,98000.0],["1997-03-11",14.0697,14.153,13.9865,14.0697,157600.0],["1997-03-12",14.0697,14.153,13.9865,14.0697,149200.0],["1997-03-13",14.0697,14.153,13.9865,14.0697,203500.0],["1997-03-14",14.153,14.153,13.9865,14.0697,74300.0],["1997-03-17",14.0697,14.2362,13.9032,14.2362,156100.0],["1997-03-18",14.153,14.2362,14.0697,14.0697,85000.0],["1997-03-19",14.0697,14.153,13.9865,14.0697,265400.0],["1997-03-20",14.0697,14.2362,13.9032,14.2362,177200.0],["1997-03-21",14.3195,14.3195,13.9865,13.9865,226900.0],["1997-03-24",14.0697,14.0697,13.82,13.9865,171000.0],["1997-03-25",13.9865,13.9865,13.7367,13.82,318600.0],["1997-03-26",13.7367,13.82,13.5702,13.82,157600.0],["1997-03-27",13.82,13.9032,13.7367,13.9032,100500.0],["1997-03-31",13.82,13.82,13.6535,13.82,243000.0],["1997-04-01",13.7367,13.7367,13.3204,13.5702,145800.0],["1997-04-02",13.4037,13.4869,13.2372,13.4037,119100.0],["1997-04-03",13.2372,13.2372,12.8209,12.9042,313900.0],["1997-04-04",12.8209,12.8209,12.4047,12.6544,470600.0],["1997-04-07",12.6544,12.6544,12.4879,12.4879,193100.0],["1997-04-08",12.4879,12.5712,11.3224,11.8219,842200.0],["1997-04-09",11.9884,12.1549,11.9051,12.1549,333500.0],["1997-04-10",12.0717,12.0717,11.9884,11.9884,200300.0],["1997-04-11",11.9884,11.9884,11.8219,11.9052,362900.0],["1997-04-14",11.7386,12.3214,11.6554,11.9884,318400.0],["1997-04-15",12.1549,12.1549,11.5721,11.7386,145600.0],["1997-04-16",11.6554,11.9052,11.4056,11.9052,320000.0],["1997-04-17",11.9052,11.9884,11.7386,11.7386,177700.0],["1997-04-18",11.8219,11.8219,11.5721,11.8219,175800.0],["1997-04-21",11.7386,11.9052,11.6554,11.9052,153900.0],["1997-04-22",11.8219,12.1549,11.8219,12.1549,93300.0],["1997-04-23",12.1549,12.5712,12.1549,12.4879,354200.0],["1997-04-24",12.4879,12.4879,12.3214,12.4047,218800.0],["1997-04-25",12.3214,12.3214,11.9884,12.1549,93700.0],["1997-04-28",11.9884,12.2382,11.9884,12.1549,128400.0],["1997-04-29",12.2382,12.3214,12.0717,12.0717,232100.0],["1997-04-30",12.1549,12.4047,12.0717,12.4047,156400.0],["1997-05-01",12.4047,12.5712,12.3214,12.5712,155000.0],["1997-05-02",12.5712,12.7377,12.4047,12.6544,167500.0],["1997-05-05",12.7377,13.2372,12.7377,13.2372,262700.0],["1997-05-06",13.0707,13.2372,12.6544,12.7377,156300.0],["1997-05-07",12.7377,12.7377,12.4047,12.4879,93200.0],["1997-05-08",12.2382,12.4047,12.1549,12.2382,351500.0],["1997-05-09",12.2382,12.2382,12.0717,12.1549,144800.0],["1997-05-12",12.1965,12.2382,12.1549,12.1549,214300.0],["1997-05-13",12.165,12.4167,12.0811,12.4167,189500.0],["1997-05-14",12.4167,12.5006,11.8294,12.0811,389800.0],["1997-05-15",11.9972,12.2489,11.9972,12.165,175800.0],["1997-05-16",12.165,12.3328,12.0811,12.3328,274500.0],["1997-05-19",12.3328,13.0039,12.3328,12.92,331300.0],["1997-05-20",12.92,12.92,12.5845,12.92,273700.0],["1997-05-21",12.8362,13.0039,12.5845,12.8362,202600.0],["1997-05-22",12.8361,12.92,12.6684,12.92,141200.0],["1997-05-23",12.8361,13.0878,12.7523,13.0039,110000.0],["1997-05-27",12.92,13.0039,12.7523,12.92,119100.0],["1997-05-28",12.8361,12.92,12.6684,12.7523,137000.0],["1997-05-29",12.8361,13.0039,12.8361,12.92,106400.0],["1997-05-30",12.7522,13.1717,12.7522,13.0878,123100.0],["1997-06-02",13.0039,13.2556,12.92,13.2556,206900.0],["1997-06-03",13.1717,13.2556,12.92,13.0039,127800.0],["1997-06-04",12.92,13.0878,12.8361,12.92,122400.0],["1997-06-05",12.92,13.0878,12.92,13.0039,57600.0],["1997-06-06",13.0878,13.0878,12.92,12.92,122100.0],["1997-06-09",12.92,13.0878,12.7523,12.8362,110400.0],["1997-06-10",12.8361,13.0878,12.7523,13.0039,178900.0],["1997-06-11",13.0039,13.4234,12.92,13.2556,458300.0],["1997-06-12",13.3395,13.5073,13.2556,13.5073,175100.0],["1997-06-13",13.5073,13.8429,13.5073,13.6751,514500.0],["1997-06-16",13.6751,14.0107,13.5912,14.0107,447200.0],["1997-06-17",14.0107,14.1785,13.759,14.0946,379200.0],["1997-06-18",14.0107,14.0946,13.6751,13.759,136500.0],["1997-06-19",13.8429,14.1785,13.8429,14.0946,209600.0],["1997-06-20",14.1785,14.2624,14.0946,14.1785,261200.0],["1997-06-23",14.0107,14.0107,13.6751,13.8429,182900.0],["1997-06-24",13.759,13.759,13.3395,13.6751,269300.0],["1997-06-25",13.6751,14.4721,13.5912,14.3463,496100.0],["1997-06-26",14.3463,14.3882,14.0946,14.3043,289100.0],["1997-06-27",14.3463,14.3882,14.1785,14.1785,174000.0],["1997-06-30",14.2204,14.2204,13.801,14.1785,247200.0],["1997-07-01",14.0946,14.0946,13.8429,13.8848,205800.0],["1997-07-02",13.8849,13.8849,13.759,13.8429,184400.0],["1997-07-03",13.9268,13.9688,13.8429,13.8429,108200.0],["1997-07-07",13.8848,14.1785,13.759,13.9268,697900.0],["1997-07-08",14.0107,14.598,13.9268,14.5141,593700.0],["1997-07-09",14.598,14.598,14.3463,14.4302,297000.0],["1997-07-10",14.5141,14.7658,14.4721,14.7238,358600.0],["1997-07-11",14.7658,14.8077,14.598,14.7238,200100.0],["1997-07-14",14.598,14.9755,14.598,14.9336,309900.0],["1997-07-15",14.9336,15.2272,14.9336,15.1013,302600.0],["1997-07-16",15.1014,15.8145,15.0594,15.8145,431100.0],["1997-07-17",15.8145,16.1501,15.7725,16.0242,699300.0],["1997-07-18",15.9403,15.9403,15.2691,15.395,537600.0],["1997-07-21",15.353,15.353,15.1014,15.3111,114600.0],["1997-07-22",15.353,15.5208,15.353,15.4789,410200.0],["1997-07-23",15.4789,15.4789,15.2272,15.395,504900.0],["1997-07-24",15.395,15.4369,15.3111,15.353,251500.0],["1997-07-25",15.395,15.4369,15.1433,15.2691,268300.0],["1997-07-28",15.2272,15.3111,15.1853,15.2691,315200.0],["1997-07-29",15.2272,15.2691,15.1852,15.2272,295600.0],["1997-07-30",15.1852,15.5208,15.1852,15.4789,421100.0],["1997-07-31",15.4789,15.4789,15.2691,15.395,119900.0],["1997-08-01",15.2272,15.2691,14.9755,15.2691,142500.0],["1997-08-04",15.1433,15.395,14.9755,15.395,130300.0],["1997-08-05",15.4369,15.4369,15.1014,15.2272,129800.0],["1997-08-06",15.2691,15.4789,15.1852,15.3111,345500.0],["1997-08-07",15.3111,15.395,15.1852,15.395,237000.0],["1997-08-08",15.2691,15.6047,15.1433,15.5208,340400.0],["1997-08-11",15.4369,15.6047,15.2272,15.4789,266100.0],["1997-08-12",15.4789,15.4789,15.0175,15.1433,231500.0],["1997-08-13",15.2801,15.2801,15.0268,15.1956,176700.0],["1997-08-14",15.1534,15.2801,14.9846,15.1956,219400.0],["1997-08-15",15.1112,15.1956,15.0268,15.069,130500.0],["1997-08-18",15.0268,15.0268,14.6891,15.0268,277600.0],["1997-08-19",15.0268,15.1956,14.9002,15.069,150500.0],["1997-08-20",15.069,15.1112,14.7735,15.1112,168100.0],["1997-08-21",15.069,15.069,14.9002,14.9424,104400.0],["1997-08-22",14.858,14.9424,14.5625,14.858,163300.0],["1997-08-25",14.858,15.069,14.6891,15.069,112900.0],["1997-08-26",14.9846,15.4067,14.9846,15.4067,301700.0],["1997-08-27",15.3645,15.3645,15.0268,15.1534,126000.0],["1997-08-28",15.069,15.1534,14.9424,15.069,180100.0],["1997-08-29",14.9424,15.1534,14.858,14.9424,208800.0],["1997-09-02",14.9424,15.1534,14.858,15.1534,200400.0],["1997-09-03",15.1534,15.4489,14.9846,15.3223,293100.0],["1997-09-04",15.3223,15.3223,15.1112,15.2379,189500.0],["1997-09-05",15.1956,15.2378,15.0268,15.1112,226500.0],["1997-09-08",14.9424,14.9846,14.858,14.9424,259000.0],["1997-09-09",14.9846,15.2801,14.9846,15.1956,299800.0],["1997-09-10",15.2378,15.2378,15.0268,15.1956,172600.0],["1997-09-11",15.1112,15.1112,14.858,14.9002,192400.0],["1997-09-12",14.9002,14.9424,14.6047,14.6047,378800.0],["1997-09-15",14.6891,15.4067,14.6891,15.2801,1161500.0],["1997-09-16",15.3645,15.5755,15.2379,15.5755,352600.0],["1997-09-17",15.5755,16.0398,15.3223,15.9554,680700.0],["1997-09-18",16.0821,16.9263,16.0821,16.9263,1357900.0],["1997-09-19",16.884,16.884,16.4619,16.5042,529700.0],["1997-09-22",16.4197,16.4619,15.8288,15.871,447400.0],["1997-09-23",15.7866,16.0821,15.7444,16.0398,343500.0],["1997-09-24",16.0398,16.884,15.9976,16.673,803000.0],["1997-09-25",16.7152,16.9685,16.4197,16.673,603400.0],["1997-09-26",16.5886,17.2639,16.5464,17.2639,617500.0],["1997-09-29",17.0951,17.0951,16.7152,17.0107,696800.0],["1997-09-30",16.9263,17.0529,16.7152,16.884,377300.0],["1997-10-01",16.8418,17.3906,16.7574,17.2217,501100.0],["1997-10-02",17.0951,17.2217,16.884,17.0107,227300.0],["1997-10-03",17.2217,17.475,16.7574,17.0107,911500.0],["1997-10-06",17.0107,17.0529,16.6308,16.6308,224500.0],["1997-10-07",16.673,16.7152,16.5464,16.6308,144900.0],["1997-10-08",16.673,16.7996,16.4619,16.4619,242800.0],["1997-10-09",16.4197,16.5464,16.3353,16.3353,241700.0],["1997-10-10",16.3353,16.673,16.2087,16.5886,291400.0],["1997-10-13",16.6308,16.9263,16.5464,16.884,527300.0],["1997-10-14",16.7574,17.1795,16.7574,17.1795,576300.0],["1997-10-15",16.884,17.1373,16.8418,16.9685,371700.0],["1997-10-16",17.1373,17.1795,16.9263,16.9685,278600.0],["1997-10-17",16.884,16.9685,16.5042,16.5042,264600.0],["1997-10-20",16.5464,16.5886,16.4619,16.4619,109300.0],["1997-10-21",16.4619,16.6308,16.3775,16.5464,281800.0],["1997-10-22",16.6308,16.8418,16.4197,16.7574,374700.0],["1997-10-23",16.5886,16.5886,16.0398,16.1665,362000.0],["1997-10-24",16.2509,16.3775,15.3645,15.4489,252100.0],["1997-10-27",15.6599,16.1665,14.3514,14.3514,442400.0],["1997-10-28",13.5916,14.9846,13.5072,14.9846,419300.0],["1997-10-29",14.858,14.858,14.5203,14.5203,198300.0],["1997-10-30",14.3514,14.7735,14.1826,14.4359,266900.0],["1997-10-31",14.6047,14.7735,13.8449,14.1826,280800.0],["1997-11-03",14.5203,14.7735,14.4781,14.5203,161200.0],["1997-11-04",14.4781,14.6469,14.1826,14.1826,191300.0],["1997-11-05",14.1826,14.3514,13.9293,13.9715,410300.0],["1997-11-06",13.9715,14.5203,13.8871,14.4359,319100.0],["1997-11-07",14.1826,14.1826,13.8871,14.056,152000.0],["1997-11-10",14.2248,14.2248,13.9715,14.056,145700.0],["1997-11-11",14.056,14.1826,13.9715,14.0982,88400.0],["1997-11-12",13.8449,14.0982,13.7183,13.8027,138200.0],["1997-11-13",13.8027,14.0138,13.7183,14.0138,115700.0],["1997-11-14",14.1089,14.1939,13.769,14.1939,116800.0],["1997-11-17",14.3639,14.4914,14.1939,14.2789,181500.0],["1997-11-18",14.3639,14.3639,13.939,14.0665,170300.0],["1997-11-19",13.9815,14.2364,13.8965,14.1939,141600.0],["1997-11-20",14.2364,14.2364,13.599,13.769,180400.0],["1997-11-21",13.769,13.8115,13.5565,13.599,197600.0],["1997-11-24",13.599,13.6415,13.089,13.2165,219000.0],["1997-11-25",13.259,13.4715,13.004,13.259,197200.0],["1997-11-26",13.939,13.9815,13.599,13.599,146800.0],["1997-11-28",13.429,13.939,13.3865,13.7265,86700.0],["1997-12-01",13.769,14.1089,13.7265,14.024,189800.0],["1997-12-02",13.854,14.2364,13.854,14.2364,412200.0],["1997-12-03",14.2364,14.2789,14.1089,14.1089,482500.0],["1997-12-04",14.1514,14.2789,13.769,13.8115,372100.0],["1997-12-05",13.7265,13.939,13.7265,13.769,259600.0],["1997-12-08",13.939,13.939,13.6415,13.684,200300.0],["1997-12-09",13.854,13.854,13.3865,13.3865,242700.0],["1997-12-10",13.3015,13.429,12.8765,13.004,181100.0],["1997-12-11",12.919,13.3865,12.919,13.2165,286600.0],["1997-12-12",13.5565,13.5565,13.004,13.089,198600.0],["1997-12-15",13.174,13.3015,12.919,12.9615,403400.0],["1997-12-16",12.919,13.0465,12.6216,12.7491,442100.0],["1997-12-17",12.6641,12.834,12.6216,12.7066,302900.0],["1997-12-18",12.7066,12.7066,12.5366,12.5366,182300.0],["1997-12-19",12.4941,12.5366,11.9416,12.2816,296500.0],["1997-12-22",12.2391,12.4516,12.1116,12.4091,240200.0],["1997-12-23",12.2816,12.3666,12.1541,12.3241,451400.0],["1997-12-24",12.4941,12.6641,12.2816,12.2816,123200.0],["1997-12-26",12.1966,12.919,12.1966,12.6641,165100.0],["1997-12-29",12.7491,12.8765,12.5791,12.7491,389900.0],["1997-12-30",12.7915,13.004,12.6216,12.9615,500600.0],["1997-12-31",13.0465,13.089,12.8765,12.919,345700.0],["1998-01-02",13.004,13.089,12.834,13.089,161500.0],["1998-01-05",13.1315,13.514,12.919,13.0465,321100.0],["1998-01-06",12.9615,13.259,12.834,13.1315,390700.0],["1998-01-07",13.089,13.089,12.834,13.0465,332300.0],["1998-01-08",13.004,13.1315,12.834,13.089,293600.0],["1998-01-09",13.004,13.089,12.4941,12.5366,370200.0],["1998-01-12",12.4091,12.919,12.1966,12.4516,264300.0],["1998-01-13",12.3666,12.3666,11.9841,12.3241,424300.0],["1998-01-14",12.2391,12.5366,12.2391,12.5366,245300.0],["1998-01-15",12.5366,12.5366,11.8991,12.0691,247400.0],["1998-01-16",12.1966,12.834,12.1966,12.7066,269400.0],["1998-01-20",12.7066,13.429,12.6216,13.3015,239300.0],["1998-01-21",13.174,13.2165,12.5366,12.7491,252600.0],["1998-01-22",12.6216,13.004,12.6216,12.8765,174900.0],["1998-01-23",12.7915,12.8765,12.3241,12.5791,82100.0],["1998-01-26",12.749,12.8765,12.5366,12.5791,111700.0],["1998-01-27",12.5366,12.5791,12.2816,12.4091,178000.0],["1998-01-28",12.4516,12.6641,12.3241,12.6641,485900.0],["1998-01-29",12.5791,13.854,12.4516,13.684,844100.0],["1998-01-30",13.8115,13.8115,13.429,13.6415,630100.0],["1998-02-02",13.769,14.5764,13.769,14.3214,703800.0],["1998-02-03",14.2789,14.3639,14.1514,14.3214,394300.0],["1998-02-04",14.3639,14.4064,14.1089,14.1939,512000.0],["1998-02-05",14.1939,14.8314,14.1939,14.8314,781000.0],["1998-02-06",14.8314,14.9164,14.7039,14.9164,496200.0],["1998-02-09",15.2139,15.4688,14.9589,15.2139,610100.0],["1998-02-10",15.1714,15.4688,15.1289,15.3839,341300.0],["1998-02-11",15.3514,15.4796,15.0948,15.1375,272300.0],["1998-02-12",15.0093,15.3514,14.9665,15.2658,638700.0],["1998-02-13",15.1803,15.2658,15.1803,15.2231,264000.0],["1998-02-17",15.2231,15.3941,15.2231,15.2658,122300.0],["1998-02-18",15.2231,15.3514,15.1803,15.3514,184300.0],["1998-02-19",15.2231,15.8645,15.1803,15.1803,228400.0],["1998-02-20",15.2231,15.8645,15.1375,15.1803,134100.0],["1998-02-23",15.1375,15.2231,14.7955,14.881,102500.0],["1998-02-24",14.7527,14.7955,14.4961,14.7527,173000.0],["1998-02-25",14.9237,14.9665,14.6672,14.7099,113500.0],["1998-02-26",14.7527,15.1803,14.7527,15.1375,154700.0],["1998-02-27",15.0093,15.1803,14.8382,15.0093,133500.0],["1998-03-02",14.8382,15.3514,14.7955,15.3514,169100.0],["1998-03-03",15.2231,15.779,15.0948,15.779,412400.0],["1998-03-04",15.4369,15.9073,15.4369,15.8217,189800.0],["1998-03-05",15.7362,15.9073,15.4369,15.779,345500.0],["1998-03-06",15.6507,15.9928,15.6079,15.8645,234600.0],["1998-03-09",15.6934,16.0783,15.6934,15.779,222500.0],["1998-03-10",15.779,16.0355,15.7362,15.9928,480300.0],["1998-03-11",15.9928,16.4632,15.9073,16.3776,546700.0],["1998-03-12",16.2493,16.2493,15.9928,16.0355,172300.0],["1998-03-13",15.95,16.1211,15.9072,16.0355,133000.0],["1998-03-16",16.0355,16.1211,15.9928,16.0783,203300.0],["1998-03-17",16.1211,16.4204,15.9073,16.3776,455800.0],["1998-03-18",16.2066,16.2066,15.9928,16.1638,1083200.0],["1998-03-19",16.1211,16.3349,16.1211,16.2921,143000.0],["1998-03-20",16.3776,16.3776,16.2066,16.2921,198800.0],["1998-03-23",16.2921,16.2921,16.2493,16.2921,140500.0],["1998-03-24",16.2493,16.2921,16.2066,16.2493,151600.0],["1998-03-25",16.2493,16.2921,15.9928,16.1211,149200.0],["1998-03-26",16.0355,16.0783,15.7362,15.9928,172000.0],["1998-03-27",15.8217,15.9073,15.2658,15.4796,567300.0],["1998-03-30",15.6079,16.0355,15.5652,15.8217,171400.0],["1998-03-31",15.9928,15.9928,15.6935,15.9073,193600.0],["1998-04-01",15.9073,15.9073,15.6079,15.7362,289800.0],["1998-04-02",15.6079,15.7362,15.3086,15.6934,282200.0],["1998-04-03",15.6079,15.6934,15.3941,15.3941,291200.0],["1998-04-06",15.3941,15.4796,14.7955,14.9665,211900.0],["1998-04-07",14.9665,15.2231,14.881,15.1803,177200.0],["1998-04-08",15.1803,15.5224,14.5817,14.7955,562100.0],["1998-04-09",14.7955,15.0093,14.7527,14.9665,465400.0],["1998-04-13",14.9237,15.779,14.8382,15.779,445600.0],["1998-04-14",15.6079,16.5487,15.5652,16.5487,455200.0],["1998-04-15",16.0783,16.1638,15.779,15.95,216900.0],["1998-04-16",15.95,16.0355,15.8217,15.95,85500.0],["1998-04-17",16.1638,16.2066,15.9073,16.1211,162200.0],["1998-04-20",16.0355,16.0355,15.4796,15.5224,157900.0],["1998-04-21",15.4796,15.8645,15.3941,15.7362,246700.0],["1998-04-22",15.2658,15.4796,15.0948,15.2231,689600.0],["1998-04-23",15.1803,15.3086,15.052,15.0948,204500.0],["1998-04-24",14.9237,15.1375,14.5389,14.6244,285900.0],["1998-04-27",14.4961,14.5389,14.0258,14.1113,197900.0],["1998-04-28",14.1968,14.6244,14.0257,14.4961,421600.0],["1998-04-29",14.4106,14.7527,14.1968,14.7527,280600.0],["1998-04-30",14.5816,15.0093,14.4106,14.9665,170600.0],["1998-05-01",15.0093,15.052,14.4961,14.7527,181300.0],["1998-05-04",14.6672,14.881,14.4534,14.5816,292700.0],["1998-05-05",14.4106,14.5816,14.2396,14.3251,223000.0],["1998-05-06",14.2823,14.6244,14.2396,14.2396,289900.0],["1998-05-07",14.2396,14.2823,14.0685,14.0685,191300.0],["1998-05-08",13.8975,14.6672,13.8975,14.6672,217400.0],["1998-05-11",14.7955,15.0948,14.5389,14.9665,550400.0],["1998-05-12",15.052,15.3514,14.7955,14.8382,207200.0],["1998-05-13",14.8055,15.0207,14.5473,14.7194,113200.0],["1998-05-14",14.7625,14.8916,14.3751,14.6334,281600.0],["1998-05-15",14.4612,14.4612,14.1599,14.289,190100.0],["1998-05-18",14.289,14.3321,14.1169,14.1599,254600.0],["1998-05-19",13.8586,14.289,13.8586,14.203,387600.0],["1998-05-20",14.203,14.8916,14.203,14.7194,753900.0],["1998-05-21",14.7194,14.7625,14.4612,14.5903,269400.0],["1998-05-22",14.5042,14.5903,14.3321,14.5042,163600.0],["1998-05-26",14.5473,14.5473,14.1599,14.1599,144100.0],["1998-05-27",13.9017,14.0738,13.6865,13.9017,230000.0],["1998-05-28",13.9878,14.203,13.8156,14.0738,368400.0],["1998-05-29",14.0738,14.1169,13.6434,13.7295,170700.0],["1998-06-01",13.7295,14.0738,13.7295,13.9447,314200.0],["1998-06-02",13.9017,14.1599,13.9017,13.9878,202700.0],["1998-06-03",13.9017,14.246,13.8156,13.8586,165000.0],["1998-06-04",13.8156,14.0738,13.7295,13.9878,111300.0],["1998-06-05",14.0308,14.203,13.8586,14.203,122500.0],["1998-06-08",14.246,14.3321,14.1169,14.1599,181000.0],["1998-06-09",14.1599,14.203,13.9017,14.203,200000.0],["1998-06-10",14.0308,14.1599,13.6434,13.6434,137100.0],["1998-06-11",13.6434,13.8156,13.2131,13.3422,283600.0],["1998-06-12",13.2131,13.3852,13.127,13.2561,138000.0],["1998-06-15",12.9118,12.9979,12.6966,12.6966,238700.0],["1998-06-16",12.7396,12.8257,12.5244,12.6105,172300.0],["1998-06-17",12.5675,12.8257,12.4814,12.8257,486100.0],["1998-06-18",12.7396,12.7396,12.3092,12.4383,356500.0],["1998-06-19",12.6105,12.6966,12.4814,12.5244,179900.0],["1998-06-22",12.6105,12.6966,12.3523,12.4383,131700.0],["1998-06-23",12.5244,12.5675,12.3953,12.4814,291000.0],["1998-06-24",12.4383,12.6105,12.4383,12.4383,79400.0],["1998-06-25",12.5675,12.6966,12.5244,12.5675,137600.0],["1998-06-26",12.6105,12.8257,12.5675,12.6535,89500.0],["1998-06-29",12.7396,12.7396,12.5675,12.6105,98100.0],["1998-06-30",12.7396,12.7396,12.4814,12.5675,155400.0],["1998-07-01",12.5675,12.9118,12.5675,12.7396,290400.0],["1998-07-02",12.6966,12.9118,12.5244,12.7827,148100.0],["1998-07-06",12.6105,12.6105,12.3092,12.4383,220900.0],["1998-07-07",12.2231,12.3953,12.008,12.1801,1633400.0],["1998-07-08",12.094,12.5675,12.051,12.3092,509600.0],["1998-07-09",12.1371,12.1801,11.8358,11.9219,349900.0],["1998-07-10",12.008,12.008,11.4484,11.5345,439300.0],["1998-07-13",12.051,12.3523,11.9219,12.2232,1651400.0],["1998-07-14",12.094,12.4814,11.9219,12.008,628800.0],["1998-07-15",12.094,12.094,11.8788,12.008,232100.0],["1998-07-16",12.094,12.3953,12.008,12.1371,704900.0],["1998-07-17",12.3953,12.5675,12.2232,12.2662,551200.0],["1998-07-20",12.3953,13.5143,12.3953,13.4283,934200.0],["1998-07-21",13.2561,13.2991,12.8687,13.127,532300.0],["1998-07-22",13.127,13.2131,12.9548,13.0839,356100.0],["1998-07-23",13.0409,13.127,12.8687,12.9979,481500.0],["1998-07-24",12.9979,13.2561,12.9118,13.2131,718500.0],["1998-07-27",13.3422,13.7726,12.7827,12.7827,1248300.0],["1998-07-28",12.9118,12.9548,12.4383,12.5675,677900.0],["1998-07-29",12.7396,13.17,12.7396,13.0839,672600.0],["1998-07-30",13.6004,14.1169,13.5143,13.9878,1125600.0],["1998-07-31",14.1599,14.246,13.6434,13.7295,1191300.0],["1998-08-03",13.6865,14.203,13.6865,14.0738,746100.0],["1998-08-04",14.0738,14.1169,13.4283,13.6434,428100.0],["1998-08-05",13.5574,13.9447,13.17,13.3852,721600.0],["1998-08-06",13.4283,13.7726,13.2561,13.7726,643300.0],["1998-08-07",13.8586,14.289,13.7726,14.1169,781900.0],["1998-08-10",13.9447,14.203,13.8586,14.1169,481200.0],["1998-08-11",13.9447,14.1599,13.8586,13.9878,672500.0],["1998-08-12",14.246,14.4612,14.246,14.4612,586800.0],["1998-08-13",14.289,14.5473,14.289,14.3321,317200.0],["1998-08-14",14.3321,14.3751,13.6004,13.6434,539400.0],["1998-08-17",13.6105,14.4774,13.5238,14.304,615400.0],["1998-08-18",14.304,14.6941,14.304,14.6508,597900.0],["1998-08-19",14.7808,15.0409,14.6941,15.0409,552300.0],["1998-08-20",14.9542,15.0409,14.9109,14.9542,278000.0],["1998-08-21",14.9542,15.0843,14.8675,14.9976,593100.0],["1998-08-24",15.1709,15.7344,15.1709,15.301,709500.0],["1998-08-25",15.2576,15.4744,14.6508,14.7808,847900.0],["1998-08-26",14.7375,15.1276,14.7375,14.9542,459300.0],["1998-08-27",14.8675,14.9109,14.1306,14.2607,413400.0],["1998-08-28",14.3474,14.5641,14.304,14.5641,496500.0],["1998-08-31",14.3907,14.4774,12.9603,13.0037,435100.0],["1998-09-01",13.1337,13.3938,13.047,13.177,651000.0],["1998-09-02",13.1771,13.7839,13.1337,13.7839,458600.0],["1998-09-03",13.6105,14.0873,13.5238,13.7839,672100.0],["1998-09-04",13.7839,13.9573,13.6105,13.7405,1010000.0],["1998-09-08",13.8272,13.9139,13.4371,13.7839,335500.0],["1998-09-09",13.7839,14.0006,13.5672,13.9139,393900.0],["1998-09-10",13.7839,13.8272,13.2637,13.8272,347000.0],["1998-09-11",13.6538,14.0006,13.4805,14.0006,445100.0],["1998-09-14",14.2607,14.5641,14.2173,14.5208,282800.0],["1998-09-15",14.4341,14.5208,14.2607,14.4774,152700.0],["1998-09-16",14.3907,14.4774,14.2607,14.3907,261600.0],["1998-09-17",13.8706,14.1307,13.6972,13.8706,427500.0],["1998-09-18",13.8706,14.174,13.5238,13.5238,953500.0],["1998-09-21",13.177,13.7839,13.177,13.6105,405000.0],["1998-09-22",13.7405,13.9573,13.5021,13.9573,382400.0],["1998-09-23",14.1306,14.7375,14.1306,14.6508,466800.0],["1998-09-24",14.6941,14.9542,14.2607,14.4341,423000.0],["1998-09-25",13.8706,14.7808,13.8706,14.6075,640000.0],["1998-09-28",13.8706,14.7375,13.8706,14.7375,417300.0],["1998-09-29",14.6508,14.9976,14.4341,14.9542,342600.0],["1998-09-30",14.7808,14.7808,14.1307,14.1307,172700.0],["1998-10-01",14.1307,14.2173,14.0006,14.0873,333800.0],["1998-10-02",14.1307,14.174,13.8706,14.044,289400.0],["1998-10-05",14.044,14.5641,13.8706,14.174,392300.0],["1998-10-06",14.5208,14.7375,14.2607,14.2607,483000.0],["1998-10-07",14.304,14.6508,14.2607,14.3474,508700.0],["1998-10-08",14.174,14.304,13.8706,14.0006,472100.0],["1998-10-09",14.044,14.174,13.177,13.6105,720500.0],["1998-10-12",13.7839,14.1307,13.6972,13.9139,455300.0],["1998-10-13",13.9139,13.9139,13.3938,13.7839,332000.0],["1998-10-14",13.7839,14.304,13.7405,14.2173,382100.0],["1998-10-15",14.1306,14.3474,13.8706,13.9573,909700.0],["1998-10-16",14.2173,14.5208,14.174,14.4341,1304700.0],["1998-10-19",14.5208,15.0409,14.4774,14.9542,442000.0],["1998-10-20",14.9109,15.2143,14.8242,15.1709,562800.0],["1998-10-21",15.1276,15.5177,14.6942,15.4744,487100.0],["1998-10-22",15.5611,15.5611,14.9976,15.0409,285700.0],["1998-10-23",15.0409,15.0409,14.4774,14.7808,358100.0],["1998-10-26",14.7375,14.7808,13.4805,13.6105,1278300.0],["1998-10-27",13.4371,13.4805,12.3968,12.7002,1098000.0],["1998-10-28",12.0067,12.6569,11.9634,12.3535,900400.0],["1998-10-29",12.3968,12.4835,12.1368,12.1801,783200.0],["1998-10-30",12.2668,12.6569,12.0501,12.3101,777500.0],["1998-11-02",12.3101,12.3968,11.9634,12.1801,503300.0],["1998-11-03",12.1801,12.5702,12.1368,12.2668,851900.0],["1998-11-04",12.3968,13.0904,12.3535,12.7436,1708800.0],["1998-11-05",12.7436,12.917,12.5269,12.7869,669400.0],["1998-11-06",12.7436,12.9603,12.7436,12.8303,481300.0],["1998-11-09",12.7002,12.8303,12.0501,12.7436,378000.0],["1998-11-10",12.7436,12.7436,12.0934,12.3101,822900.0],["1998-11-11",12.3101,12.3101,11.8767,11.9634,572700.0],["1998-11-12",11.8767,12.0934,11.66,11.66,981700.0],["1998-11-13",11.8016,11.9764,11.7579,11.889,498000.0],["1998-11-16",11.9764,12.3261,11.8016,11.9764,476600.0],["1998-11-17",12.0638,12.0638,11.889,11.889,423800.0],["1998-11-18",11.9764,12.195,11.8016,11.8453,471600.0],["1998-11-19",11.8453,11.9327,11.6267,11.7142,543300.0],["1998-11-20",11.7142,11.8453,11.5393,11.6267,659100.0],["1998-11-23",11.7142,11.9764,11.4519,11.889,442200.0],["1998-11-24",12.8506,12.9817,12.2387,12.4135,541600.0],["1998-11-25",12.2824,12.7632,12.1075,12.5883,270100.0],["1998-11-27",12.1513,12.4135,11.9764,11.9764,97600.0],["1998-11-30",11.9764,12.1075,11.6704,11.889,449800.0],["1998-12-01",11.7579,11.9327,11.6267,11.7142,223200.0],["1998-12-02",11.6267,11.9327,11.6267,11.9327,322700.0],["1998-12-03",11.889,12.0201,11.8016,11.9327,513000.0],["1998-12-04",11.9764,12.0638,11.7142,12.0201,744100.0],["1998-12-07",12.0201,12.0201,11.7579,11.889,337900.0],["1998-12-08",11.889,12.195,11.889,12.195,405100.0],["1998-12-09",12.2824,12.2824,12.0638,12.1075,312600.0],["1998-12-10",12.1075,12.2387,12.0638,12.1075,369100.0],["1998-12-11",12.195,12.2387,11.8453,11.9327,405200.0],["1998-12-14",11.7142,11.9764,11.7142,11.9764,431500.0],["1998-12-15",12.0638,12.195,11.9764,12.1075,331600.0],["1998-12-16",12.2387,12.5883,12.2387,12.5883,466000.0],["1998-12-17",12.5446,12.7195,12.2824,12.6758,331600.0],["1998-12-18",12.5883,12.6321,12.2824,12.6321,305800.0],["1998-12-21",12.7195,12.8506,12.5883,12.5883,331100.0],["1998-12-22",12.4135,12.5446,12.3261,12.4135,273700.0],["1998-12-23",12.5009,12.5446,12.3261,12.4135,167700.0],["1998-12-24",12.3261,12.5883,12.3261,12.5009,69800.0],["1998-12-28",12.4572,12.8506,12.4572,12.6758,264300.0],["1998-12-29",12.6758,12.938,12.6758,12.8943,217800.0],["1998-12-30",12.938,13.0254,12.5446,12.6321,318700.0],["1998-12-31",12.5883,13.0254,12.4572,12.8069,599500.0],["1999-01-04",12.8506,12.8943,12.4135,12.5446,467900.0],["1999-01-05",12.5883,13.0254,12.5446,12.8506,346300.0],["1999-01-06",12.9817,13.3314,12.7632,13.3314,215300.0],["1999-01-07",13.2003,13.55,13.0692,13.3314,261200.0],["1999-01-08",13.4188,13.8122,13.3314,13.7248,278600.0],["1999-01-11",13.6374,13.6811,13.1566,13.3314,327300.0],["1999-01-12",13.2003,13.2003,12.5009,12.8069,329000.0],["1999-01-13",12.5446,12.8943,12.5009,12.8943,173100.0],["1999-01-14",12.7195,12.8069,12.4135,12.6758,183800.0],["1999-01-15",12.7632,13.2003,12.7195,13.1566,177100.0],["1999-01-19",13.0254,13.0254,12.4135,12.5883,283900.0],["1999-01-20",12.4572,12.6758,12.3261,12.5009,303300.0],["1999-01-21",12.5446,12.8506,12.4135,12.6758,390300.0],["1999-01-22",12.5009,12.5883,12.0638,12.2387,163900.0],["1999-01-25",12.7632,13.1129,12.5883,12.8943,1109500.0],["1999-01-26",13.1129,13.4188,13.0254,13.3314,567900.0],["1999-01-27",12.938,13.55,12.8506,13.4625,668900.0],["1999-01-28",13.5062,14.0308,13.4625,13.8559,740600.0],["1999-01-29",13.7685,14.1182,13.7685,14.0308,374400.0],["1999-02-01",14.1182,14.1619,13.8996,13.9433,644000.0],["1999-02-02",13.9433,14.0745,13.7685,13.9871,469700.0],["1999-02-03",13.987,14.0308,13.9433,13.9433,617000.0],["1999-02-04",13.8996,14.2493,13.8559,13.9433,495900.0],["1999-02-05",13.8996,14.2493,13.8122,14.1619,357700.0],["1999-02-08",14.2056,14.2056,13.9433,13.9871,393700.0],["1999-02-09",14.0308,14.1182,13.8122,13.9433,144300.0],["1999-02-10",13.8996,14.0308,13.8996,13.8996,255800.0],["1999-02-11",13.7248,13.7248,13.5062,13.5937,291200.0],["1999-02-12",13.3751,13.5937,13.3314,13.3751,510000.0],["1999-02-16",13.3751,13.6374,13.3751,13.4188,351600.0],["1999-02-17",13.4188,13.4188,13.1129,13.1566,191800.0],["1999-02-18",13.1671,13.3873,13.1671,13.2112,170000.0],["1999-02-19",13.1671,13.3433,13.1671,13.2552,143100.0],["1999-02-22",13.1671,13.2992,13.0791,13.1671,613400.0],["1999-02-23",13.1671,13.1671,13.0791,13.1671,317100.0],["1999-02-24",13.1231,13.2552,13.035,13.1231,405500.0],["1999-02-25",13.035,13.035,12.7708,12.9469,345700.0],["1999-02-26",12.9469,13.035,12.8589,12.9469,299000.0],["1999-03-01",12.9469,12.991,12.8589,12.9469,414800.0],["1999-03-02",12.9469,13.035,12.9029,12.9469,375500.0],["1999-03-03",13.1231,13.3873,12.8589,13.2552,321000.0],["1999-03-04",13.2112,13.2992,12.8589,12.9029,155000.0],["1999-03-05",12.991,13.1231,12.8589,12.9469,169700.0],["1999-03-08",12.9029,12.991,12.7708,12.9469,160400.0],["1999-03-09",12.947,13.4754,12.8589,12.8589,469900.0],["1999-03-10",12.8589,13.0791,12.6387,12.6387,280700.0],["1999-03-11",12.7708,13.1231,12.6827,13.0791,306100.0],["1999-03-12",13.035,13.2993,12.947,13.0791,232100.0],["1999-03-15",13.035,13.4754,13.035,13.4314,428700.0],["1999-03-16",13.5194,13.6956,13.1671,13.2993,167900.0],["1999-03-17",13.2993,13.2993,13.035,13.2552,159400.0],["1999-03-18",13.2552,14.0919,13.1671,13.9158,732100.0],["1999-03-19",14.18,14.5323,14.136,14.4882,746400.0],["1999-03-22",14.4002,14.6204,14.4002,14.4882,308800.0],["1999-03-23",14.4442,14.5763,13.8277,14.0038,492900.0],["1999-03-24",13.8277,13.9158,13.2992,13.5194,266100.0],["1999-03-25",13.6516,13.8717,13.2112,13.5635,340300.0],["1999-03-26",13.5635,13.5635,13.2112,13.2993,192800.0],["1999-03-29",13.2552,13.6075,13.1671,13.2552,191000.0],["1999-03-30",13.2112,13.2992,13.035,13.1671,234200.0],["1999-03-31",13.2993,13.3873,13.035,13.1231,364300.0],["1999-04-01",13.0791,13.6956,13.035,13.3873,206700.0],["1999-04-05",13.4754,13.5194,13.2552,13.3873,299000.0],["1999-04-06",13.3433,13.4314,13.2992,13.3433,173300.0],["1999-04-07",13.3433,13.5635,13.2112,13.5194,361300.0],["1999-04-08",13.5194,14.0038,13.3873,13.9158,194600.0],["1999-04-09",13.9598,13.9598,13.5194,13.6515,268500.0],["1999-04-12",13.4754,14.224,13.4754,13.8717,214000.0],["1999-04-13",13.9158,14.3562,13.7396,14.2681,518100.0],["1999-04-14",14.3561,15.1929,14.136,14.8406,796600.0],["1999-04-15",14.9727,15.8534,14.9286,15.325,544100.0],["1999-04-16",15.413,15.413,14.8846,15.1488,274200.0],["1999-04-19",15.0607,16.2057,15.0607,15.369,596800.0],["1999-04-20",15.325,15.5011,15.1929,15.4571,432500.0],["1999-04-21",15.325,15.6332,15.2369,15.6332,291800.0],["1999-04-22",15.6773,15.6773,15.325,15.5011,409400.0],["1999-04-23",15.5011,15.8534,15.4571,15.7213,308300.0],["1999-04-26",15.9415,16.2057,15.8534,16.1617,368400.0],["1999-04-27",16.1617,16.558,15.1048,15.5011,780700.0],["1999-04-28",15.325,15.325,14.7084,15.1048,835000.0],["1999-04-29",15.1929,15.5892,14.8846,15.1488,477400.0],["1999-04-30",15.1048,15.1928,14.6204,14.7965,291900.0],["1999-05-03",14.6644,15.1488,14.3121,15.1488,583300.0],["1999-05-04",15.1488,15.2809,14.3561,14.5323,390100.0],["1999-05-05",14.5323,14.7525,14.224,14.5763,750700.0],["1999-05-06",14.6204,15.1488,14.5323,14.8846,495000.0],["1999-05-07",14.8846,15.5892,14.4442,15.4571,694600.0],["1999-05-10",15.4571,15.7213,15.413,15.4571,489700.0],["1999-05-11",15.6332,15.6332,15.1928,15.413,317200.0],["1999-05-12",15.325,15.5452,14.9727,14.9727,289600.0],["1999-05-13",15.0276,15.5153,14.806,14.8503,302900.0],["1999-05-14",14.54,14.9833,14.54,14.6287,373400.0],["1999-05-17",14.673,14.806,14.274,14.407,328000.0],["1999-05-18",14.4514,14.7173,14.0967,14.3627,536600.0],["1999-05-19",14.4514,14.9833,14.407,14.5843,317200.0],["1999-05-20",15.072,15.2936,14.806,14.939,404300.0],["1999-05-21",14.806,14.8946,14.54,14.7617,153400.0],["1999-05-24",14.806,15.3823,14.6287,14.6287,412000.0],["1999-05-25",14.7173,15.6039,14.7173,15.2493,606400.0],["1999-05-26",15.4266,15.4266,14.7173,15.1606,294800.0],["1999-05-27",14.8946,14.9833,14.274,14.407,233300.0],["1999-05-28",14.4514,14.6287,14.0967,14.3627,139500.0],["1999-06-01",14.407,15.6482,14.274,15.5596,444300.0],["1999-06-02",15.5596,15.6039,14.8946,14.8946,321100.0],["1999-06-03",15.072,15.2049,14.8503,15.1163,311200.0],["1999-06-04",14.9833,15.0276,14.6287,14.8503,240400.0],["1999-06-07",14.806,14.939,14.673,14.7617,130100.0],["1999-06-08",14.7617,14.939,14.4957,14.8946,208000.0],["1999-06-09",14.8503,15.2493,14.7617,14.8946,565600.0],["1999-06-10",14.7617,15.1606,14.7617,15.0276,379800.0],["1999-06-11",15.4266,15.5596,15.2493,15.4709,707900.0],["1999-06-14",15.5153,15.9142,15.3823,15.8256,450400.0],["1999-06-15",15.6926,16.3575,15.6926,16.0472,407500.0],["1999-06-16",16.0029,16.0915,15.5153,15.8256,144700.0],["1999-06-17",15.7369,16.1359,15.6482,16.0472,553100.0],["1999-06-18",16.0472,16.6235,16.0472,16.4462,614000.0],["1999-06-21",16.5348,16.5348,15.8699,16.1359,300800.0],["1999-06-22",16.1802,16.1802,15.8699,15.9585,296600.0],["1999-06-23",16.0029,16.6235,16.0029,16.5792,458500.0],["1999-06-24",16.4462,16.5348,16.0029,16.1359,453600.0],["1999-06-25",16.0915,16.3132,15.6926,15.6926,245700.0],["1999-06-28",15.9585,16.4018,15.9585,16.0915,378800.0],["1999-06-29",16.2689,16.8008,16.2245,16.7565,351400.0],["1999-06-30",16.7565,17.2884,16.6235,16.9338,605700.0],["1999-07-01",16.9338,17.0668,16.5348,16.7121,515100.0],["1999-07-02",16.6678,16.8895,16.4905,16.6678,363100.0],["1999-07-06",16.7565,16.8451,16.4018,16.4905,337600.0],["1999-07-07",16.4905,16.6678,16.3575,16.5348,379200.0],["1999-07-08",16.6678,16.8895,16.4018,16.8008,517100.0],["1999-07-09",16.7121,16.9781,16.5792,16.8451,367900.0],["1999-07-12",17.0225,17.2884,16.6678,16.7565,363700.0],["1999-07-13",16.5792,17.1111,16.5792,16.9338,223100.0],["1999-07-14",17.1111,17.5987,16.8451,17.3771,260500.0],["1999-07-15",17.3771,17.6431,16.7121,16.9338,559100.0],["1999-07-16",16.8451,17.3328,16.8451,17.0668,222600.0],["1999-07-19",17.0225,17.1111,16.6678,16.8008,204600.0],["1999-07-20",16.8895,17.5544,16.7565,17.1111,217700.0],["1999-07-21",17.0225,17.1111,16.0029,16.3132,720600.0],["1999-07-22",16.4905,17.1998,16.2689,16.8451,639000.0],["1999-07-23",16.9338,17.1111,16.6678,16.8451,234300.0],["1999-07-26",16.6678,16.8895,16.4905,16.4905,187000.0],["1999-07-27",16.5792,16.7565,16.4018,16.4905,195300.0],["1999-07-28",16.4905,16.4905,15.8699,16.0472,248200.0],["1999-07-29",15.7812,16.1802,15.5153,15.7812,352000.0],["1999-07-30",15.8699,15.9586,15.5596,15.5596,158600.0],["1999-08-02",15.6039,16.1359,15.4709,15.9142,135300.0],["1999-08-03",15.9142,16.4018,15.8699,16.0029,346400.0],["1999-08-04",16.0915,16.6678,16.0472,16.2245,164700.0],["1999-08-05",16.2688,16.6678,16.1802,16.4462,205400.0],["1999-08-06",16.4462,16.5792,16.0029,16.2689,444600.0],["1999-08-09",16.1359,16.4018,15.9142,15.9585,198700.0],["1999-08-10",15.6039,15.6482,15.1163,15.3823,290700.0],["1999-08-11",15.3379,15.7812,15.205,15.6482,139000.0],["1999-08-12",15.6482,16.0029,15.4266,15.5153,233800.0],["1999-08-13",15.5153,15.5596,15.2936,15.3379,236300.0],["1999-08-16",15.3823,15.3823,14.806,14.8503,506000.0],["1999-08-17",14.9503,15.3966,14.861,15.3966,639900.0],["1999-08-18",15.3966,15.3966,14.9057,15.2181,305600.0],["1999-08-19",15.0842,15.2181,14.7718,15.0395,190900.0],["1999-08-20",15.1288,15.1734,14.6825,14.6825,409700.0],["1999-08-23",14.7718,14.861,14.7271,14.7718,307000.0],["1999-08-24",14.8164,14.861,14.4148,14.5486,391100.0],["1999-08-25",14.504,14.5486,13.8346,13.9238,507400.0],["1999-08-26",14.1024,14.3255,13.9238,13.9685,421500.0],["1999-08-27",14.0577,14.1024,13.9685,14.0131,301900.0],["1999-08-30",13.9685,14.0131,13.4776,13.4776,136300.0],["1999-08-31",13.5668,13.6115,13.1652,13.2098,286100.0],["1999-09-01",13.4776,13.6115,13.1205,13.2544,595200.0],["1999-09-02",13.2544,13.3883,13.0313,13.3883,294800.0],["1999-09-03",13.5222,13.6561,13.0759,13.2098,734100.0],["1999-09-07",13.2098,13.2098,12.8528,13.0759,577000.0],["1999-09-08",12.7189,12.9867,12.7189,12.7189,570000.0],["1999-09-09",12.7189,12.942,12.6743,12.7635,683500.0],["1999-09-10",12.8082,13.0313,12.8082,12.942,454700.0],["1999-09-13",12.8528,13.2098,12.8528,13.1205,1065400.0],["1999-09-14",13.3437,13.79,13.2544,13.4329,1268200.0],["1999-09-15",13.7453,13.7453,12.9867,12.9867,463600.0],["1999-09-16",13.0759,13.2098,12.585,12.8082,320900.0],["1999-09-17",12.8082,12.942,12.3172,12.4065,201600.0],["1999-09-20",12.585,12.6296,12.228,12.3172,175300.0],["1999-09-21",12.1387,12.1834,11.5139,11.6032,639000.0],["1999-09-22",12.1387,12.1387,11.871,11.9602,598400.0],["1999-09-23",11.871,11.871,11.4693,11.6032,334700.0],["1999-09-24",11.6032,11.6925,11.1569,11.2016,409200.0],["1999-09-27",11.2908,11.6925,11.2462,11.3354,258700.0],["1999-09-28",11.3354,11.5139,10.7553,10.9784,363100.0],["1999-09-29",10.8892,11.2462,10.5321,10.666,479600.0],["1999-09-30",10.7553,11.1569,10.7553,11.1569,422300.0],["1999-10-01",10.9784,11.6925,10.9784,11.4693,582800.0],["1999-10-04",11.4247,11.6032,11.3354,11.3801,338400.0],["1999-10-05",11.2908,11.2908,10.8892,11.0677,513000.0],["1999-10-06",10.8892,11.0677,10.7553,10.9338,510400.0],["1999-10-07",11.0677,11.1569,10.7553,11.023,412200.0],["1999-10-08",11.1123,11.6032,11.0677,11.5139,446200.0],["1999-10-11",11.3801,11.4247,10.5768,10.666,333000.0],["1999-10-12",10.7553,11.1569,10.7107,10.7553,289700.0],["1999-10-13",10.7999,10.8892,10.666,10.7553,192200.0],["1999-10-14",10.7999,10.8892,10.3536,10.3983,493400.0],["1999-10-15",9.8181,10.1751,9.8181,10.0412,399100.0],["1999-10-18",10.1305,10.2197,9.9966,9.9966,227100.0],["1999-10-19",9.9966,10.0412,9.3718,9.5503,556200.0],["1999-10-20",9.595,9.9074,9.4164,9.8627,308600.0],["1999-10-21",9.6396,10.0859,9.0594,9.0594,764700.0],["1999-10-22",9.1487,9.2826,8.7024,9.2379,817800.0],["1999-10-25",9.2379,9.4164,8.9255,9.0594,800500.0],["1999-10-26",9.1487,9.1487,8.4793,8.4793,818100.0],["1999-10-27",8.5685,8.6131,8.2561,8.3454,1013100.0],["1999-10-28",8.3008,8.5239,8.1222,8.39,1393700.0],["1999-10-29",8.5239,9.1933,8.4793,9.0594,2127400.0],["1999-11-01",9.0594,9.1933,8.8363,8.9702,685300.0],["1999-11-02",8.8809,9.3272,8.6131,9.2826,970500.0],["1999-11-03",9.2826,9.3718,8.747,9.1933,825600.0],["1999-11-04",9.1487,9.6396,9.1487,9.2826,1298800.0],["1999-11-05",9.2826,9.2826,8.9702,9.1041,493500.0],["1999-11-08",9.1041,9.1933,8.6132,8.8363,732900.0],["1999-11-09",8.9255,9.1933,8.7024,8.7024,601700.0],["1999-11-10",8.5685,8.7917,8.5239,8.6131,558600.0],["1999-11-11",8.5685,8.8809,8.5685,8.7024,599500.0],["1999-11-12",8.7024,9.1041,8.6131,8.6131,785800.0],["1999-11-15",8.6691,8.8949,8.5337,8.7594,729700.0],["1999-11-16",8.8497,9.1658,8.6691,9.0755,950000.0],["1999-11-17",9.0755,9.5722,9.0304,9.2561,1417900.0],["1999-11-18",9.3916,9.8882,9.3013,9.7528,1458700.0],["1999-11-19",9.7528,9.7979,9.3464,9.3916,1356900.0],["1999-11-22",9.3916,9.4819,9.1207,9.1658,829900.0],["1999-11-23",9.211,9.2561,8.94,8.9852,662100.0],["1999-11-24",8.8046,9.0303,8.6691,8.8497,417400.0],["1999-11-26",8.94,9.0304,8.8949,8.8949,145200.0],["1999-11-29",8.94,8.94,8.3982,8.3982,884300.0],["1999-11-30",8.4885,9.0755,8.4434,8.8497,668200.0],["1999-12-01",8.94,9.527,8.94,9.3464,1893200.0],["1999-12-02",9.1658,10.2946,9.1658,10.2946,3261500.0],["1999-12-03",9.9334,10.2494,9.5722,9.8431,2068200.0],["1999-12-06",9.9334,9.9785,9.3013,9.4819,1181500.0],["1999-12-07",9.3916,9.527,8.94,9.527,1499300.0],["1999-12-08",9.5722,9.7528,9.4367,9.4367,606200.0],["1999-12-09",9.6625,9.7076,9.2561,9.4819,937100.0],["1999-12-10",9.3916,10.0237,9.211,9.8431,870800.0],["1999-12-13",9.8431,9.8882,9.1658,9.211,1004900.0],["1999-12-14",9.3013,9.8431,9.1658,9.5722,1016600.0],["1999-12-15",9.6625,10.0237,9.4819,9.7979,855400.0],["1999-12-16",9.6173,9.6625,9.4819,9.527,409600.0],["1999-12-17",9.4367,9.6173,9.1658,9.4367,833400.0],["1999-12-20",9.4367,9.4367,9.211,9.2561,377500.0],["1999-12-21",9.211,9.4819,9.1207,9.211,1071400.0],["1999-12-22",9.0755,9.211,8.94,9.1658,586900.0],["1999-12-23",9.1658,9.7076,9.1207,9.6625,421000.0],["1999-12-27",9.7076,9.8431,9.5722,9.5722,487000.0],["1999-12-28",9.4819,10.0688,9.4819,9.6173,702000.0],["1999-12-29",9.9334,10.6107,9.8431,10.3398,869900.0],["1999-12-30",10.3398,10.3849,10.0688,10.2043,357800.0],["1999-12-31",10.114,10.4301,10.114,10.1591,290400.0],["2000-01-03",10.4301,10.4301,10.0237,10.1591,416600.0],["2000-01-04",10.114,10.2494,9.9785,10.1591,672400.0],["2000-01-05",10.0688,10.4301,10.0688,10.3398,526000.0],["2000-01-06",10.4301,10.9267,10.4301,10.7461,734400.0],["2000-01-07",10.7461,11.0622,10.6558,10.6558,465300.0],["2000-01-10",10.701,10.9719,10.6558,10.8364,553700.0],["2000-01-11",10.7913,10.8816,10.0688,10.1591,781800.0],["2000-01-12",10.2494,10.3398,9.7528,10.0688,904000.0],["2000-01-13",10.114,10.1591,9.7528,10.0688,650800.0],["2000-01-14",10.1591,10.2946,10.114,10.2043,470500.0],["2000-01-18",9.9334,9.9334,9.6173,9.7076,498900.0],["2000-01-19",9.6625,9.8431,9.4819,9.7076,436500.0],["2000-01-20",9.7528,9.7528,9.6173,9.7076,442000.0],["2000-01-21",9.6625,9.6625,9.3916,9.3916,464100.0],["2000-01-24",9.3916,9.527,8.8949,8.94,494500.0],["2000-01-25",8.9852,9.0304,8.8949,8.8949,258000.0],["2000-01-26",8.94,9.5722,8.8949,9.211,640400.0],["2000-01-27",9.211,9.7076,9.211,9.7076,798700.0],["2000-01-28",9.6173,9.8431,9.3464,9.3916,1102100.0],["2000-01-31",9.3916,9.4367,9.211,9.3013,693300.0],["2000-02-01",9.3464,9.6625,9.3464,9.4367,771300.0],["2000-02-02",9.4367,9.527,9.3013,9.3464,465100.0],["2000-02-03",9.3013,9.3464,8.8949,9.1207,434800.0],["2000-02-04",9.1207,9.3013,8.8949,8.94,485800.0],["2000-02-07",9.0304,9.0304,8.6691,8.6691,343500.0],["2000-02-08",8.6691,9.1658,8.6691,8.8046,465100.0],["2000-02-09",8.8046,8.94,8.5337,8.624,488700.0],["2000-02-10",8.6691,8.8949,8.4885,8.6691,974200.0],["2000-02-11",8.7594,8.94,8.5337,8.624,782200.0],["2000-02-14",8.4979,8.6806,8.4065,8.4522,572800.0],["2000-02-15",8.4065,8.772,8.4065,8.5893,995600.0],["2000-02-16",8.5436,8.8634,8.5436,8.5436,689900.0],["2000-02-17",8.9091,9.1832,8.6349,9.0918,1314000.0],["2000-02-18",9.0461,9.1832,8.6806,8.7263,913200.0],["2000-02-22",8.772,9.2289,8.772,9.1375,763600.0],["2000-02-23",9.0461,9.0461,8.772,8.8634,764200.0],["2000-02-24",8.8177,8.8177,8.4979,8.5436,838900.0],["2000-02-25",8.5893,8.6349,8.4522,8.5893,771200.0],["2000-02-28",8.5893,8.5893,8.4522,8.4522,475200.0],["2000-02-29",8.4522,8.7263,8.4065,8.6349,643000.0],["2000-03-01",8.6806,8.772,8.4522,8.5436,431400.0],["2000-03-02",8.5436,8.8634,8.4522,8.8177,523400.0],["2000-03-03",8.9548,9.3659,8.8634,8.9548,893600.0],["2000-03-06",8.8634,9.0005,8.635,8.6806,387900.0],["2000-03-07",8.5893,8.5893,8.4065,8.4065,573000.0],["2000-03-08",8.4522,8.772,8.3151,8.5436,1058200.0],["2000-03-09",8.6349,8.6349,8.3151,8.4979,476100.0],["2000-03-10",8.4065,8.4979,8.3151,8.3151,651100.0],["2000-03-13",8.4065,8.6349,8.2694,8.4979,739800.0],["2000-03-14",8.5893,8.6349,7.9039,7.9039,715300.0],["2000-03-15",7.9953,8.7263,7.9496,8.6349,911900.0],["2000-03-16",8.6806,9.3203,8.5893,9.2746,640000.0],["2000-03-17",9.2746,9.2746,9.0004,9.0918,531000.0],["2000-03-20",9.0005,9.4116,8.9548,9.0005,237200.0],["2000-03-21",9.0004,9.1375,8.9091,8.9548,258600.0],["2000-03-22",9.0461,9.0461,8.6349,8.6349,226600.0],["2000-03-23",8.6349,9.1375,8.6349,9.0005,187300.0],["2000-03-24",8.9091,9.0004,8.7263,8.8177,170200.0],["2000-03-27",8.772,9.2289,8.772,8.8177,539900.0],["2000-03-28",8.8634,8.9548,8.6349,8.6349,341300.0],["2000-03-29",8.6806,9.9142,8.6806,9.9142,1282500.0],["2000-03-30",9.9142,9.9142,9.4573,9.5944,542500.0],["2000-03-31",9.8228,10.5995,9.6858,10.1426,915800.0],["2000-04-03",10.234,10.6452,10.234,10.6452,576700.0],["2000-04-04",10.6909,10.8736,9.6858,10.234,481400.0],["2000-04-05",10.2797,10.5081,9.7771,9.8228,352200.0],["2000-04-06",9.8228,10.0969,9.4116,9.503,594400.0],["2000-04-07",9.7771,10.0513,9.5944,9.7315,463400.0],["2000-04-10",9.7771,10.1883,9.7315,9.9599,316600.0],["2000-04-11",10.1883,10.4168,10.1426,10.234,448700.0],["2000-04-12",10.4168,10.5538,10.1883,10.3711,752100.0],["2000-04-13",10.4625,10.5081,10.097,10.1883,356600.0],["2000-04-14",10.0056,10.0513,9.4573,9.5944,384600.0],["2000-04-17",9.4116,9.7314,9.2746,9.6858,486900.0],["2000-04-18",9.5944,9.8228,9.5944,9.6401,295500.0],["2000-04-19",9.5487,9.8228,9.4573,9.4573,182300.0],["2000-04-20",9.4573,9.7771,9.3203,9.6401,223800.0],["2000-04-24",9.7315,9.8685,9.2746,9.366,363200.0],["2000-04-25",9.6858,9.8228,9.366,9.6401,340800.0],["2000-04-26",9.6401,9.8685,9.4116,9.4573,152200.0],["2000-04-27",9.2746,9.4116,9.1832,9.3203,329400.0],["2000-04-28",9.7771,10.4168,9.7315,9.7771,1357100.0],["2000-05-01",9.8685,10.234,9.7771,9.9142,529600.0],["2000-05-02",10.0056,10.6909,10.0056,10.4625,627900.0],["2000-05-03",10.5081,10.5538,10.097,10.1883,390800.0],["2000-05-04",10.234,10.4168,10.1426,10.3254,484900.0],["2000-05-05",10.3254,10.5995,10.1426,10.3254,350600.0],["2000-05-08",10.234,10.4168,10.0969,10.3711,240500.0],["2000-05-09",10.4625,10.4625,10.234,10.3254,465200.0],["2000-05-10",10.3711,10.5995,10.234,10.3711,318000.0],["2000-05-11",10.5538,11.4676,10.5081,11.2391,1371900.0],["2000-05-12",11.2848,11.3305,10.7823,11.0107,535600.0],["2000-05-15",11.0218,11.6674,11.0218,11.2985,668700.0],["2000-05-16",11.2985,11.3446,10.8373,11.0218,454200.0],["2000-05-17",10.8373,11.3907,10.7912,11.2524,477500.0],["2000-05-18",11.2524,11.2985,10.9757,11.0218,272900.0],["2000-05-19",10.6067,10.7912,10.33,10.5606,478000.0],["2000-05-22",10.33,10.33,9.5922,9.9611,1132600.0],["2000-05-23",9.8228,9.8228,9.4538,9.4999,487300.0],["2000-05-24",9.5461,9.5922,9.2232,9.2694,410500.0],["2000-05-25",9.2694,9.3155,8.5776,8.8543,688600.0],["2000-05-26",8.8082,8.8543,8.6237,8.6698,473700.0],["2000-05-30",8.8543,8.8543,8.4854,8.5315,642100.0],["2000-05-31",8.5315,8.5776,8.2548,8.3009,575300.0],["2000-06-01",8.3931,8.5315,8.3009,8.4393,429400.0],["2000-06-02",8.4854,8.7621,8.347,8.4393,915800.0],["2000-06-05",8.5315,8.6237,8.3931,8.4854,365100.0],["2000-06-06",8.6698,8.8082,8.4854,8.6698,421300.0],["2000-06-07",8.8082,8.8082,8.2548,8.3009,559100.0],["2000-06-08",8.3931,8.3931,8.0242,8.1165,936300.0],["2000-06-09",8.1626,8.2087,8.0242,8.1165,352000.0],["2000-06-12",8.1165,8.1165,8.0242,8.1165,263800.0],["2000-06-13",8.1165,8.2548,8.0242,8.2548,389700.0],["2000-06-14",8.2548,8.4854,8.2548,8.3931,377400.0],["2000-06-15",8.4854,8.4854,8.2087,8.3009,464000.0],["2000-06-16",8.3931,8.4393,8.2548,8.3931,447900.0],["2000-06-19",8.4854,8.5315,8.2548,8.2548,427500.0],["2000-06-20",8.3009,8.347,7.8398,8.0242,821700.0],["2000-06-21",8.0703,8.1626,7.9781,8.0703,539600.0],["2000-06-22",8.0703,8.2548,7.932,8.0242,492300.0],["2000-06-23",8.0703,8.1626,7.9781,7.9781,465600.0],["2000-06-26",8.1165,8.2087,7.7475,7.7475,548000.0],["2000-06-27",7.9781,8.2087,7.7936,8.0242,852300.0],["2000-06-28",8.3009,8.3931,8.1164,8.2663,507600.0],["2000-06-29",8.3009,8.716,8.1164,8.716,910000.0],["2000-06-30",8.6698,8.716,7.932,8.0242,1951700.0],["2000-07-03",8.0242,8.1626,7.8398,8.1626,681800.0],["2000-07-05",8.2548,8.3009,7.8859,8.0242,760600.0],["2000-07-06",8.1165,8.1626,7.7014,7.9781,703900.0],["2000-07-07",7.9781,7.9781,7.5169,7.7475,822700.0],["2000-07-10",7.7936,7.9781,7.7014,7.7936,901400.0],["2000-07-11",7.6092,8.2087,7.6092,8.0242,890200.0],["2000-07-12",8.0703,8.0703,7.7936,8.0242,645300.0],["2000-07-13",8.0242,8.4393,8.0242,8.347,664000.0],["2000-07-14",8.347,8.3931,7.932,8.0242,287000.0],["2000-07-17",8.1165,8.2548,7.7936,7.9781,984700.0],["2000-07-18",7.932,7.9781,7.6092,7.6553,952000.0],["2000-07-19",7.7014,7.7936,7.5169,7.5631,797300.0],["2000-07-20",7.5631,7.7475,7.4708,7.6092,472900.0],["2000-07-21",7.7014,7.8398,7.6092,7.7475,305300.0],["2000-07-24",7.7475,7.8398,7.6553,7.7475,296900.0],["2000-07-25",7.6553,7.7014,7.4708,7.6553,393200.0],["2000-07-26",7.5631,7.6092,7.3786,7.4247,373400.0],["2000-07-27",7.4247,7.6553,6.9174,6.9635,911600.0],["2000-07-28",6.9635,7.1941,6.8252,7.148,629200.0],["2000-07-31",7.2402,7.3786,7.148,7.148,402300.0],["2000-08-01",7.2402,7.2402,7.0558,7.1019,456500.0],["2000-08-02",7.148,7.1941,6.9174,7.148,365400.0],["2000-08-03",7.2402,7.2864,7.1019,7.1019,546800.0],["2000-08-04",7.1019,7.148,7.0558,7.1019,211600.0],["2000-08-07",7.0558,7.2864,7.0558,7.148,198500.0],["2000-08-08",7.148,7.5169,7.148,7.5169,285700.0],["2000-08-09",8.0703,8.7621,7.9781,8.6698,3143900.0],["2000-08-10",8.5776,8.6237,8.1626,8.4854,752300.0],["2000-08-11",8.2548,8.5315,8.2548,8.4854,975000.0],["2000-08-14",8.5315,8.5315,8.2548,8.3009,508200.0],["2000-08-15",8.3009,8.4854,8.2548,8.2548,527300.0],["2000-08-16",8.2193,8.4061,8.1259,8.1726,724400.0],["2000-08-17",8.1726,8.2193,8.0792,8.1726,229000.0],["2000-08-18",8.0792,8.3127,8.0792,8.2193,446900.0],["2000-08-21",8.2193,8.4061,7.8457,7.8924,492700.0],["2000-08-22",7.9391,7.9391,7.5655,7.7056,415500.0],["2000-08-23",7.7056,7.799,7.6589,7.7523,227400.0],["2000-08-24",7.7523,7.9391,7.7056,7.8457,254000.0],["2000-08-25",7.799,7.9858,7.799,7.9391,253400.0],["2000-08-28",8.0325,8.2193,8.0325,8.1726,484900.0],["2000-08-29",8.266,8.266,7.8924,7.9391,321200.0],["2000-08-30",7.9858,8.2193,7.799,7.799,273900.0],["2000-08-31",7.8924,8.0325,7.8457,7.9041,232900.0],["2000-09-01",7.8924,8.0325,7.799,7.8924,311800.0],["2000-09-05",8.0792,8.3594,8.0325,8.3127,537900.0],["2000-09-06",8.3594,8.4061,8.2193,8.266,380300.0],["2000-09-07",8.3127,8.3127,7.799,8.0325,579100.0],["2000-09-08",8.0792,8.0792,7.4721,7.5655,1810000.0],["2000-09-11",7.6122,7.7056,7.5655,7.6122,283000.0],["2000-09-12",7.5655,7.6589,7.4721,7.6122,387500.0],["2000-09-13",7.7056,7.8457,7.6589,7.7056,280700.0],["2000-09-14",7.6589,7.7523,7.4254,7.4721,393100.0],["2000-09-15",7.4254,7.4721,7.0051,7.1452,1903700.0],["2000-09-18",7.1452,7.2853,7.0518,7.1452,493100.0],["2000-09-19",7.2386,7.2386,6.8183,6.8183,919200.0],["2000-09-20",6.865,6.9117,6.7249,6.8183,694800.0],["2000-09-21",6.8183,6.8183,6.5381,6.6782,929500.0],["2000-09-22",6.6782,6.9117,6.5381,6.5381,710600.0],["2000-09-25",6.6315,6.6315,6.4447,6.4914,975700.0],["2000-09-26",6.5848,6.6315,6.3046,6.3046,943700.0],["2000-09-27",6.3513,6.4447,6.2579,6.3513,538200.0],["2000-09-28",6.3513,6.7716,6.3513,6.6782,597400.0],["2000-09-29",6.7716,7.0051,6.7249,6.865,637800.0],["2000-10-02",6.9584,6.9584,6.4447,6.4447,341700.0],["2000-10-03",6.5381,7.1919,6.4914,7.0518,470600.0],["2000-10-04",7.0518,7.332,6.9584,7.0051,468300.0],["2000-10-05",7.0518,7.1452,6.7249,6.8183,185400.0],["2000-10-06",6.7716,7.0518,6.6315,6.6315,183100.0],["2000-10-09",6.7249,7.0518,6.5381,6.5848,194600.0],["2000-10-10",6.7249,6.9584,6.6782,6.7249,268500.0],["2000-10-11",6.7716,6.9117,6.6315,6.7716,218700.0],["2000-10-12",6.865,6.865,6.3046,6.4447,852900.0],["2000-10-13",6.3513,6.398,5.9777,6.2112,1022900.0],["2000-10-16",6.2112,6.398,6.1178,6.2112,386900.0],["2000-10-17",6.3046,6.3513,6.0244,6.1178,456100.0],["2000-10-18",6.0244,6.4447,6.0244,6.3513,370300.0],["2000-10-19",6.398,6.6782,6.3513,6.5848,411700.0],["2000-10-20",6.4914,6.5381,6.3513,6.398,235300.0],["2000-10-23",6.4914,6.4914,6.3513,6.3513,195200.0],["2000-10-24",6.398,7.0051,6.398,7.0051,524000.0],["2000-10-25",6.9117,6.9117,6.5381,6.5848,291200.0],["2000-10-26",6.5381,6.865,6.4914,6.7716,336800.0],["2000-10-27",6.7716,6.7716,6.5848,6.6782,159700.0],["2000-10-30",6.8183,7.0518,6.6782,6.865,1351900.0],["2000-10-31",6.9584,6.9584,6.3513,6.3513,1457200.0],["2000-11-01",6.398,6.6315,6.1645,6.2579,535300.0],["2000-11-02",6.3513,6.3513,6.0244,6.1645,471800.0],["2000-11-03",6.1645,6.3046,6.0711,6.3046,273900.0],["2000-11-06",6.398,6.398,6.1645,6.2112,336100.0],["2000-11-07",6.3513,6.4447,6.1178,6.2112,393500.0],["2000-11-08",6.3046,6.398,5.931,5.9777,717700.0],["2000-11-09",6.0711,6.1645,5.7909,5.8376,570200.0],["2000-11-10",5.8843,5.8843,5.3706,5.3706,1575900.0],["2000-11-13",5.6041,5.6508,5.2772,5.3706,1031400.0],["2000-11-14",5.5107,5.5574,5.3706,5.5574,367300.0],["2000-11-15",5.6164,5.9496,5.5688,5.7116,684200.0],["2000-11-16",5.7116,5.7592,5.5212,5.5212,410800.0],["2000-11-17",5.6164,5.8068,5.5212,5.5688,432800.0],["2000-11-20",5.6164,5.6164,5.5212,5.5212,281100.0],["2000-11-21",5.5212,5.664,5.4736,5.5212,279800.0],["2000-11-22",5.5688,5.6164,5.4736,5.6164,358400.0],["2000-11-24",5.6164,5.664,5.5688,5.664,109300.0],["2000-11-27",5.6164,5.7116,5.5212,5.5212,377400.0],["2000-11-28",5.5688,5.7116,5.5212,5.664,291500.0],["2000-11-29",5.5688,5.7116,5.5212,5.5688,191000.0],["2000-11-30",5.5688,5.6164,5.3784,5.3784,266200.0],["2000-12-01",5.4736,5.7592,5.426,5.7116,297300.0],["2000-12-04",5.8068,6.14,5.7592,5.902,585200.0],["2000-12-05",6.14,6.4255,6.14,6.3779,843800.0],["2000-12-06",6.3779,6.7111,6.2827,6.2827,766700.0],["2000-12-07",6.3303,6.3779,6.14,6.14,216600.0],["2000-12-08",6.1876,6.4255,6.14,6.3779,308500.0],["2000-12-11",6.1876,6.3779,6.0924,6.2351,226500.0],["2000-12-12",6.2827,6.6159,6.2827,6.4731,304500.0],["2000-12-13",6.4255,6.6159,6.3303,6.4255,356700.0],["2000-12-14",6.5207,6.7111,6.4255,6.6635,662700.0],["2000-12-15",6.6159,6.6635,6.5207,6.5683,727400.0],["2000-12-18",6.5683,6.9491,6.5207,6.9491,1012300.0],["2000-12-19",6.9015,7.4727,6.9015,7.1395,651900.0],["2000-12-20",6.9015,6.9491,6.6635,6.8539,702300.0],["2000-12-21",6.9015,7.2347,6.8539,7.0919,535600.0],["2000-12-22",6.9967,8.0438,6.9491,7.9962,873300.0],["2000-12-26",7.5678,7.663,7.4251,7.6154,587700.0],["2000-12-27",7.7106,7.9486,7.4727,7.9486,395900.0],["2000-12-28",7.8534,7.901,7.6154,7.8058,393400.0],["2000-12-29",7.901,7.901,7.6154,7.7106,442500.0],["2001-01-02",7.6154,7.7106,7.3299,7.3299,604200.0],["2001-01-03",7.4251,8.5198,7.2823,8.5198,1050600.0],["2001-01-04",8.5198,8.8054,8.139,8.7102,1084100.0],["2001-01-05",8.7102,8.7578,8.377,8.7102,577800.0],["2001-01-08",8.5674,8.7578,8.1866,8.4246,488200.0],["2001-01-09",8.3294,8.4246,7.8534,7.8534,575400.0],["2001-01-10",7.901,8.0438,7.6154,8.0438,422200.0],["2001-01-11",7.9486,7.9486,7.6154,7.7106,427500.0],["2001-01-12",7.7582,7.8058,7.6154,7.8058,385300.0],["2001-01-16",7.7106,8.5674,7.663,8.4246,965000.0],["2001-01-17",8.2342,8.5198,8.1866,8.5198,910300.0],["2001-01-18",8.4246,8.5198,7.9486,7.9486,426300.0],["2001-01-19",8.0914,8.0914,7.7582,7.8534,204600.0],["2001-01-22",7.7582,8.2342,7.663,8.1866,273300.0],["2001-01-23",8.1866,8.4246,8.139,8.377,363000.0],["2001-01-24",8.2818,8.3294,8.0438,8.139,286700.0],["2001-01-25",8.0438,8.4722,7.9486,8.2342,305200.0],["2001-01-26",8.2342,8.2342,8.0438,8.139,173300.0],["2001-01-29",8.1866,8.3694,8.0038,8.3237,189300.0],["2001-01-30",8.3237,8.6588,8.2628,8.6511,602700.0],["2001-01-31",8.7121,8.7121,8.4531,8.4912,251000.0],["2001-02-01",8.7197,8.7425,8.5293,8.7349,388600.0],["2001-02-02",8.7349,8.7349,8.5674,8.6435,300000.0],["2001-02-05",8.7197,9.1309,8.7197,8.8339,604700.0],["2001-02-06",8.8415,9.2528,8.7958,9.2452,615500.0],["2001-02-07",9.1385,9.1842,8.6435,8.7958,426000.0],["2001-02-08",8.9862,9.0015,8.5293,8.7958,212600.0],["2001-02-09",8.7197,8.7273,8.2323,8.377,499200.0],["2001-02-12",8.4531,8.5902,8.1561,8.5141,326800.0],["2001-02-13",8.1866,8.5902,8.1866,8.4455,250900.0],["2001-02-14",8.3684,8.5612,8.1833,8.2758,273900.0],["2001-02-15",8.353,8.4841,8.2141,8.4841,312200.0],["2001-02-16",8.2527,8.4841,8.0985,8.4841,307700.0],["2001-02-20",8.2141,8.4455,8.0599,8.2219,267900.0],["2001-02-21",8.2219,8.2296,7.8439,7.8748,288100.0],["2001-02-22",7.9519,8.0985,7.7514,7.8516,323800.0],["2001-02-23",7.6203,8.6769,7.6203,8.5767,665400.0],["2001-02-26",8.4995,8.6692,8.1756,8.6152,232000.0],["2001-02-27",8.7772,8.7772,8.407,8.5227,208800.0],["2001-02-28",8.5844,8.5998,8.1524,8.1602,307400.0],["2001-03-01",8.1756,8.2064,7.736,7.7822,738800.0],["2001-03-02",7.8594,7.975,7.8054,7.8671,551800.0],["2001-03-05",7.9442,8.0907,7.7282,7.8979,404600.0],["2001-03-06",8.0059,8.137,7.7591,8.0985,696300.0],["2001-03-07",8.0599,8.5458,8.0599,8.5381,542500.0],["2001-03-08",8.4841,8.9469,8.1216,8.6769,524000.0],["2001-03-09",8.6769,9.479,8.6615,8.9931,1618700.0],["2001-03-12",8.9469,8.9854,8.2913,8.299,751800.0],["2001-03-13",8.4687,8.4687,8.0676,8.407,522200.0],["2001-03-14",8.3298,8.3298,7.9133,8.0907,398000.0],["2001-03-15",8.0599,8.0599,7.6897,7.7977,592100.0],["2001-03-16",7.5971,7.7977,7.52,7.6357,805600.0],["2001-03-19",7.5971,7.8439,7.5586,7.7668,307000.0],["2001-03-20",7.7437,8.0368,7.5586,7.7128,877600.0],["2001-03-21",7.6511,7.7899,7.5123,7.6742,363100.0],["2001-03-22",7.5971,7.6742,7.1652,7.4043,647100.0],["2001-03-23",7.6897,7.6897,7.3272,7.4429,757800.0],["2001-03-26",7.52,7.682,7.4429,7.4814,359500.0],["2001-03-27",7.6203,7.7128,7.4429,7.7128,459100.0],["2001-03-28",7.6357,7.6357,7.2578,7.304,932200.0],["2001-03-29",7.3812,7.4737,7.1883,7.2346,415200.0],["2001-03-30",7.1729,7.5971,7.1729,7.412,237800.0],["2001-04-02",7.412,7.4814,7.0264,7.0418,314700.0],["2001-04-03",7.0341,7.0341,6.5945,6.7873,621400.0],["2001-04-04",6.7487,7.1652,6.6716,7.0958,422300.0],["2001-04-05",6.9415,7.3272,6.8413,7.25,384000.0],["2001-04-06",7.1729,7.1729,6.7487,6.7487,243300.0],["2001-04-09",6.7873,7.1498,6.7873,7.0418,295400.0],["2001-04-10",6.7101,7.7051,6.7101,7.6974,736300.0],["2001-04-11",7.6897,7.6974,7.25,7.4737,462400.0],["2001-04-12",7.4043,7.5586,7.2192,7.5586,281800.0],["2001-04-16",7.5971,7.6743,7.25,7.5508,463800.0],["2001-04-17",7.4737,7.5971,7.1961,7.5971,425000.0],["2001-04-18",7.5971,8.083,7.3426,7.8594,586500.0],["2001-04-19",7.8671,7.9442,7.7282,7.7745,190200.0],["2001-04-20",7.7128,7.8285,7.4814,7.7128,337500.0],["2001-04-23",8.0985,8.1679,7.8131,7.9056,1259600.0],["2001-04-24",7.8362,7.9442,7.6434,7.7437,565500.0],["2001-04-25",7.7745,7.9905,7.6434,7.9056,414700.0],["2001-04-26",7.7899,8.2913,7.7514,8.1756,863600.0],["2001-04-27",8.1756,8.862,8.1756,8.8543,962200.0],["2001-04-30",8.9314,9.7027,8.8852,9.4482,2170700.0],["2001-05-01",9.4482,10.0267,9.2554,9.8416,1148800.0],["2001-05-02",9.8415,9.9495,9.5639,9.9187,1619100.0],["2001-05-03",9.9187,9.9187,9.641,9.803,793800.0],["2001-05-04",9.7259,10.0267,9.4945,9.9495,901000.0],["2001-05-07",9.9495,10.0112,9.8724,9.9264,1758600.0],["2001-05-08",9.9264,9.9727,9.7876,9.7953,1640000.0],["2001-05-09",9.7953,9.8493,9.5639,9.6796,674200.0],["2001-05-10",9.7953,9.911,9.7027,9.8338,419700.0],["2001-05-11",9.8338,9.8647,9.587,9.7336,915600.0],["2001-05-14",9.7567,9.803,9.5947,9.7953,430700.0],["2001-05-15",9.7953,9.9037,9.6017,9.9037,1204600.0],["2001-05-16",9.834,10.2676,9.7488,10.2676,1696800.0],["2001-05-17",10.4147,10.7167,10.2212,10.7167,2136400.0],["2001-05-18",10.7942,10.7942,10.4457,10.647,679000.0],["2001-05-21",10.8019,10.8019,10.3218,10.4535,748100.0],["2001-05-22",10.6083,10.647,10.1902,10.2212,752900.0],["2001-05-23",10.2289,10.647,10.1747,10.1824,2031800.0],["2001-05-24",10.1902,10.1902,9.6017,9.7566,1069500.0],["2001-05-25",9.7178,9.8108,9.292,9.6249,990000.0],["2001-05-29",9.6249,9.6404,9.0597,9.2068,1854600.0],["2001-05-30",9.2842,9.4855,9.0597,9.0597,572000.0],["2001-05-31",9.0597,9.3694,8.9977,9.0984,1435000.0],["2001-06-01",9.1371,9.3307,8.7732,9.3152,497500.0],["2001-06-04",9.3694,9.4313,8.9822,9.0209,539000.0],["2001-06-05",9.0984,9.4391,8.99,9.3849,866100.0],["2001-06-06",9.5785,9.5862,9.292,9.4546,1301200.0],["2001-06-07",9.4623,9.5475,9.1448,9.292,3974600.0],["2001-06-08",9.3694,9.3694,9.1448,9.3307,350300.0],["2001-06-11",9.4081,9.4081,9.1371,9.2532,637700.0],["2001-06-12",9.1758,9.2532,8.9435,9.2532,745700.0],["2001-06-13",9.2223,9.3926,9.1371,9.2842,654600.0],["2001-06-14",9.2532,9.2765,8.8274,8.9358,682600.0],["2001-06-15",8.8583,8.9048,8.7499,8.8274,866200.0],["2001-06-18",8.8274,8.8506,8.5176,8.6725,621300.0],["2001-06-19",8.7499,8.7499,8.4789,8.5409,418700.0],["2001-06-20",8.5951,8.9048,8.5951,8.8661,393200.0],["2001-06-21",8.5176,8.8428,8.5176,8.7964,389800.0],["2001-06-22",8.719,8.8428,8.6725,8.8041,569900.0],["2001-06-25",8.7267,8.8196,8.5331,8.7809,732000.0],["2001-06-26",8.8506,8.8661,8.5951,8.6725,621500.0],["2001-06-27",8.7886,9.2532,8.7112,9.1526,681700.0],["2001-06-28",9.1371,9.2532,8.9048,8.9977,485400.0],["2001-06-29",9.1913,9.2145,8.9667,9.0829,503900.0],["2001-07-02",9.1216,9.1681,8.9048,9.0984,570800.0],["2001-07-03",9.1371,9.1371,8.9203,9.0132,174600.0],["2001-07-05",8.9822,9.0829,8.928,9.0132,404000.0],["2001-07-06",8.9667,9.0055,8.7886,8.8661,275600.0],["2001-07-09",8.7886,9.0132,8.6415,8.8351,410600.0],["2001-07-10",8.9048,8.9048,8.5563,8.7035,269200.0],["2001-07-11",8.6725,8.8196,8.4557,8.626,472700.0],["2001-07-12",8.626,8.719,8.5176,8.657,416800.0],["2001-07-13",8.657,8.6957,8.3628,8.3628,475500.0],["2001-07-16",8.4402,8.5796,8.3628,8.3628,558300.0],["2001-07-17",8.3628,8.4789,8.1769,8.3473,500700.0],["2001-07-18",8.3473,8.4479,8.1924,8.3086,341700.0],["2001-07-19",8.1305,8.324,8.0917,8.1924,403100.0],["2001-07-20",8.2466,8.2466,8.0066,8.0917,268600.0],["2001-07-23",7.8982,8.2853,7.8749,8.084,876600.0],["2001-07-24",8.053,8.084,7.751,7.782,283000.0],["2001-07-25",7.7433,7.9446,7.6736,7.7356,603300.0],["2001-07-26",7.7433,7.782,7.48,7.7356,389100.0],["2001-07-27",7.7433,7.8982,7.5807,7.8362,360000.0],["2001-07-30",7.8594,8.0375,7.844,8.0221,683500.0],["2001-07-31",7.9446,8.3473,7.9446,8.2234,597400.0],["2001-08-01",8.1459,8.324,8.053,8.2621,463400.0],["2001-08-02",8.324,8.4634,8.1382,8.3318,391800.0],["2001-08-03",8.2544,8.386,8.1614,8.2853,319900.0],["2001-08-06",8.2079,8.4015,8.2079,8.2389,292800.0],["2001-08-07",8.1692,8.2079,8.0685,8.1072,292800.0],["2001-08-08",8.1614,8.2002,8.0143,8.0298,393700.0],["2001-08-09",8.0685,8.084,7.9833,8.0763,241100.0],["2001-08-10",8.0685,8.4325,7.9833,8.4092,438100.0],["2001-08-13",8.4092,8.5254,8.2466,8.3628,759500.0],["2001-08-14",8.3628,8.9048,8.324,8.8274,1035100.0],["2001-08-15",8.7496,8.8507,8.5551,8.6018,242600.0],["2001-08-16",8.594,8.7807,8.5552,8.734,545800.0],["2001-08-17",8.6563,8.8585,8.4152,8.5863,322600.0],["2001-08-20",8.6018,8.6018,8.3218,8.454,309100.0],["2001-08-21",8.4618,8.5863,8.2674,8.3141,464600.0],["2001-08-22",8.2363,8.5163,8.0963,8.384,180400.0],["2001-08-23",8.3063,8.3918,8.1818,8.2752,162000.0],["2001-08-24",8.3529,8.6329,8.3218,8.3607,551900.0],["2001-08-27",8.3607,8.4229,8.3063,8.3141,383300.0],["2001-08-28",8.3218,8.3996,8.1741,8.1896,242500.0],["2001-08-29",8.2674,8.3218,8.1663,8.1818,256100.0],["2001-08-30",8.1741,8.3529,7.9485,8.0185,250700.0],["2001-08-31",8.1663,8.3452,8.0185,8.2596,325800.0],["2001-09-04",8.3374,8.4152,8.1663,8.3218,565500.0],["2001-09-05",8.384,8.384,8.1741,8.2907,581600.0],["2001-09-06",8.2129,8.2596,7.9874,8.0418,261100.0],["2001-09-07",7.8552,7.9563,7.4974,7.6219,663300.0],["2001-09-10",7.6219,7.6296,7.1863,7.373,376700.0],["2001-09-17",6.9997,7.1163,6.3153,6.3775,648000.0],["2001-09-18",6.5719,6.5719,5.9886,6.0508,591600.0],["2001-09-19",6.1286,6.2064,5.8253,6.0975,669300.0],["2001-09-20",6.0197,6.0742,5.5997,5.5997,305900.0],["2001-09-21",5.2498,5.5842,5.1331,5.1331,1629000.0],["2001-09-24",5.2498,5.4364,5.0709,5.172,586100.0],["2001-09-25",5.2498,5.2886,5.0553,5.0553,710300.0],["2001-09-26",5.0553,5.1253,4.5964,4.6664,1244900.0],["2001-09-27",4.7131,4.7442,4.2465,4.5109,1326600.0],["2001-09-28",4.6353,5.1175,4.6276,5.0553,1042900.0],["2001-10-01",4.9931,5.172,4.752,5.1564,612800.0],["2001-10-02",5.0942,5.2498,4.9153,5.2109,491500.0],["2001-10-03",5.2109,5.2109,4.8998,4.8998,627500.0],["2001-10-04",4.9075,5.2031,4.8687,4.9931,1038000.0],["2001-10-05",4.9153,5.0942,4.9153,5.0164,546200.0],["2001-10-08",5.0942,5.0942,4.7676,4.8609,341700.0],["2001-10-09",4.7287,4.9775,4.7053,4.7598,540300.0],["2001-10-10",4.7598,5.4053,4.7598,5.4053,1033400.0],["2001-10-11",5.522,5.7164,5.4909,5.5997,794600.0],["2001-10-12",5.6775,5.8175,5.5997,5.6775,379000.0],["2001-10-15",5.6075,5.7164,5.4442,5.5375,284800.0],["2001-10-16",5.5375,5.6231,5.4597,5.5608,243000.0],["2001-10-17",5.4831,5.662,5.242,5.3275,460700.0],["2001-10-18",5.2498,5.4053,5.2498,5.3353,500600.0],["2001-10-19",5.4131,5.4286,5.0631,5.3353,307400.0],["2001-10-22",5.3275,5.3664,5.2109,5.3509,146400.0],["2001-10-23",5.3509,5.3509,5.0553,5.1098,351600.0],["2001-10-24",5.2498,5.3042,4.8998,4.9542,355100.0],["2001-10-25",4.9775,5.4209,4.8609,5.3275,772600.0],["2001-10-26",5.2886,5.3664,5.1409,5.242,313400.0],["2001-10-29",5.1642,5.452,5.1642,5.3042,591700.0],["2001-10-30",5.2264,5.2886,5.1331,5.1486,269200.0],["2001-10-31",5.3275,5.5997,5.2498,5.5997,1295300.0],["2001-11-01",5.7942,5.8331,5.4053,5.7631,786300.0],["2001-11-02",5.6853,5.7553,5.5375,5.592,225300.0],["2001-11-05",5.3664,5.9497,5.3664,5.7942,556800.0],["2001-11-06",5.7164,5.8097,5.5297,5.6775,473900.0],["2001-11-07",5.6697,5.8097,5.4597,5.4597,261500.0],["2001-11-08",5.4831,5.8797,5.4831,5.6542,367900.0],["2001-11-09",5.732,5.7942,5.592,5.7864,281200.0],["2001-11-12",5.8642,5.8875,5.5764,5.8719,236300.0],["2001-11-13",5.9108,6.0975,5.9108,6.0897,257700.0],["2001-11-14",6.1675,6.2997,6.0586,6.1675,531100.0],["2001-11-15",6.2453,6.8441,6.2297,6.6264,685500.0],["2001-11-16",6.6341,6.7663,6.5564,6.7352,468700.0],["2001-11-19",6.6575,6.9219,6.4864,6.4941,337100.0],["2001-11-20",6.4397,6.5797,6.2997,6.2997,217200.0],["2001-11-21",6.2219,6.4552,6.1519,6.4008,203700.0],["2001-11-23",6.393,6.5564,6.3153,6.4553,80500.0],["2001-11-26",6.3775,6.9219,6.3775,6.9063,714700.0],["2001-11-27",6.8286,6.9997,6.7275,6.8286,966100.0],["2001-11-28",6.8286,6.8286,6.5797,6.5797,244000.0],["2001-11-29",6.6497,6.6497,6.3541,6.4164,300800.0],["2001-11-30",6.4552,6.4552,5.9731,5.9731,907800.0],["2001-12-03",6.0508,6.1053,5.8331,6.1053,837700.0],["2001-12-04",6.0275,6.1053,5.8408,6.0664,455600.0],["2001-12-05",6.2841,6.5486,6.1442,6.4319,972300.0],["2001-12-06",6.4552,7.3497,6.4552,7.2952,1099300.0],["2001-12-07",6.8441,7.233,6.813,7.0386,1691700.0],["2001-12-10",6.9219,6.9219,6.5408,6.5486,441300.0],["2001-12-11",6.5486,6.8597,6.4164,6.7508,428000.0],["2001-12-12",6.6886,6.8052,6.5408,6.7352,241300.0],["2001-12-13",6.4553,6.9141,6.4553,6.5797,296200.0],["2001-12-14",6.6575,6.7041,6.3386,6.7041,270700.0],["2001-12-17",6.6264,6.9063,6.4941,6.7586,288700.0],["2001-12-18",6.8363,6.953,6.5719,6.7663,350100.0],["2001-12-19",6.7819,6.7819,6.2219,6.4008,530000.0],["2001-12-20",6.3775,6.3775,6.0275,6.0664,498700.0],["2001-12-21",5.9108,6.2686,5.7786,6.2608,1160300.0],["2001-12-24",6.2219,6.4086,6.2219,6.2841,276800.0],["2001-12-26",6.2219,6.5019,6.183,6.2608,406800.0],["2001-12-27",6.2841,6.7663,6.2219,6.7663,332600.0],["2001-12-28",6.6886,6.8052,6.6264,6.8052,406200.0],["2001-12-31",6.7275,6.9997,6.533,6.5641,430300.0],["2002-01-02",6.5719,6.8908,6.4941,6.7119,341900.0],["2002-01-03",6.5875,7.1552,6.533,7.1552,430200.0],["2002-01-04",7.2174,7.2485,6.953,7.1941,451300.0],["2002-01-07",7.1941,7.1941,6.7819,6.7819,361200.0],["2002-01-08",6.8286,6.8286,6.533,6.7819,364100.0],["2002-01-09",6.7352,6.743,6.5952,6.5952,308000.0],["2002-01-10",6.5641,6.6341,6.2219,6.3386,550000.0],["2002-01-11",6.3775,6.393,6.183,6.183,280200.0],["2002-01-14",6.0275,6.1286,5.9342,6.0197,386000.0],["2002-01-15",6.1053,6.1053,5.9186,6.0197,195000.0],["2002-01-16",5.9419,5.9886,5.7631,5.8331,604900.0],["2002-01-17",5.9108,6.1053,5.7008,6.0897,252600.0],["2002-01-18",6.043,6.1053,5.8875,5.8875,284800.0],["2002-01-22",6.0275,6.1675,5.8331,5.9108,348800.0],["2002-01-23",5.8875,5.8875,5.5608,5.6775,566500.0],["2002-01-24",5.7553,5.8797,5.6931,5.7553,241800.0],["2002-01-25",5.8331,6.2997,5.6775,6.2997,633000.0],["2002-01-28",6.4164,6.9608,6.3308,6.8752,727700.0],["2002-01-29",6.5719,6.7586,6.3775,6.4241,700200.0],["2002-01-30",6.2997,6.4864,6.2764,6.3697,422500.0],["2002-01-31",6.4164,6.7975,6.3775,6.7197,423700.0],["2002-02-01",6.7197,6.7975,6.4164,6.463,263800.0],["2002-02-04",6.6886,6.8052,6.3153,6.3308,500200.0],["2002-02-05",6.3386,6.3619,6.2219,6.3619,238600.0],["2002-02-06",6.3541,6.3541,5.9964,6.1675,483900.0],["2002-02-07",6.0897,6.2142,5.9886,6.113,208600.0],["2002-02-08",6.0353,6.4553,6.0353,6.4553,278500.0],["2002-02-11",6.4086,6.6108,6.3775,6.4864,348500.0],["2002-02-12",6.4164,6.4164,6.1053,6.1442,390900.0],["2002-02-13",6.2064,6.2608,6.0508,6.2064,273800.0],["2002-02-14",6.2064,6.3075,6.0819,6.1908,453900.0],["2002-02-15",6.2608,6.5875,6.2375,6.5797,547300.0],["2002-02-19",6.533,6.6497,6.1442,6.2142,343000.0],["2002-02-20",6.1675,6.603,6.113,6.603,308800.0],["2002-02-21",6.5719,6.6808,6.3775,6.3775,1139500.0],["2002-02-22",6.3775,7.2408,6.2919,7.1941,1290800.0],["2002-02-25",7.1863,7.4274,6.9219,7.2719,705200.0],["2002-02-26",7.233,7.6919,7.2174,7.6763,1225000.0],["2002-02-27",7.793,7.8474,7.4274,7.583,680500.0],["2002-02-28",7.583,8.1274,7.3808,7.8474,1380500.0],["2002-03-01",7.8552,8.1274,7.6685,8.0963,1072100.0],["2002-03-04",8.3218,8.6796,8.2752,8.4385,1302700.0],["2002-03-05",8.3607,8.4229,8.1507,8.2518,802600.0],["2002-03-06",8.1818,8.6174,8.1818,8.5552,979500.0],["2002-03-07",8.6329,8.6485,8.3374,8.3607,422500.0],["2002-03-08",8.3996,8.7496,8.1585,8.7263,1229300.0],["2002-03-11",8.5707,8.7185,8.2285,8.7185,877900.0],["2002-03-12",8.6718,8.6718,8.3607,8.3918,673300.0],["2002-03-13",8.3996,8.3996,8.0574,8.1663,617500.0],["2002-03-14",8.2441,8.734,8.2441,8.5396,802400.0],["2002-03-15",8.4385,9.1385,8.3918,9.0607,1325300.0],["2002-03-18",8.9829,9.2007,8.6563,8.7496,640000.0],["2002-03-19",8.7496,9.0529,8.7496,8.9285,344500.0],["2002-03-20",8.9285,8.9285,8.5163,8.5163,719800.0],["2002-03-21",8.5552,8.5552,8.0496,8.1741,694500.0],["2002-03-22",8.1741,8.5163,7.8552,7.8552,948800.0],["2002-03-25",7.8552,7.933,7.6219,7.7385,698700.0],["2002-03-26",7.8396,8.0341,7.8396,7.9718,572200.0],["2002-03-27",7.933,8.1352,7.8163,7.933,922300.0],["2002-03-28",8.0496,8.384,7.933,8.3529,540800.0],["2002-04-01",8.2752,8.2752,7.7774,7.8863,296500.0],["2002-04-02",7.8941,8.3607,7.7774,8.3296,664600.0],["2002-04-03",8.2518,8.5085,8.1663,8.3996,1025900.0],["2002-04-04",8.4074,8.4618,8.2441,8.2596,594700.0],["2002-04-05",8.3141,8.5552,8.2752,8.4385,245600.0],["2002-04-08",8.3607,8.8351,8.3218,8.7963,673900.0],["2002-04-09",8.7807,9.224,8.7107,8.9751,922200.0],["2002-04-10",8.9985,9.2396,8.9985,9.1929,491500.0],["2002-04-11",9.154,9.2551,8.9596,9.0373,509000.0],["2002-04-12",9.1151,9.4262,8.8896,9.4107,1003100.0],["2002-04-15",9.224,9.3329,9.1073,9.2784,505900.0],["2002-04-16",9.0607,9.4496,9.0296,9.4496,729000.0],["2002-04-17",9.434,9.4496,9.294,9.3251,567200.0],["2002-04-18",9.4029,9.4496,9.1229,9.2862,493100.0],["2002-04-19",9.2862,9.4496,9.154,9.2007,622300.0],["2002-04-22",9.2162,9.2162,8.6718,8.7263,872800.0],["2002-04-23",8.7496,8.7496,8.5552,8.6174,468900.0],["2002-04-24",8.6718,8.8274,8.4385,8.5707,511000.0],["2002-04-25",8.5163,8.8274,8.3452,8.7107,631500.0],["2002-04-26",8.7107,8.8274,8.5085,8.6563,642200.0],["2002-04-29",8.6329,8.6329,8.3218,8.4385,577900.0],["2002-04-30",8.4774,9.0996,8.4696,9.0996,420400.0],["2002-05-01",8.9829,9.0218,8.6174,8.8507,451900.0],["2002-05-02",8.8974,9.3173,8.8662,9.1385,906800.0],["2002-05-03",8.9829,9.3096,8.9674,9.2007,559400.0],["2002-05-06",9.2862,9.4029,8.9674,8.9751,774700.0],["2002-05-07",8.9829,9.3329,8.9674,9.2007,486400.0],["2002-05-08",9.1385,9.294,8.9829,9.0607,619700.0],["2002-05-09",9.0607,9.7606,9.0218,9.6518,1896500.0],["2002-05-10",9.6051,9.6362,9.224,9.294,933200.0],["2002-05-13",9.3329,9.4573,9.2629,9.4573,647400.0],["2002-05-14",9.4573,9.7529,9.4107,9.6829,504800.0],["2002-05-15",9.644,9.714,9.4573,9.7062,442300.0],["2002-05-16",9.6829,9.6829,9.504,9.5351,378600.0],["2002-05-17",9.5818,9.6051,9.014,9.2007,937500.0],["2002-05-20",9.1773,9.3329,9.0762,9.1773,1008200.0],["2002-05-21",9.0996,9.1773,8.8118,8.944,918500.0],["2002-05-22",8.9051,9.014,8.7496,8.7963,922000.0],["2002-05-23",8.8662,9.0918,8.804,9.014,529300.0],["2002-05-24",9.014,9.154,8.8662,9.0218,522800.0],["2002-05-28",9.0607,9.0685,8.6718,8.734,1097700.0],["2002-05-29",8.734,8.7885,8.5163,8.6329,857100.0],["2002-05-30",8.594,8.6018,8.2907,8.4307,642300.0],["2002-05-31",8.4774,8.5629,8.2052,8.2052,1657300.0],["2002-06-03",8.1663,8.1663,7.5441,7.5441,2054500.0],["2002-06-04",7.5441,7.6063,7.3108,7.3497,898600.0],["2002-06-05",7.3497,7.4974,7.3497,7.373,691500.0],["2002-06-06",7.3885,7.513,7.1008,7.1008,337200.0],["2002-06-07",7.1552,7.303,7.1163,7.2874,515100.0],["2002-06-10",7.3885,7.583,7.3808,7.4819,871000.0],["2002-06-11",7.4819,7.5285,7.3574,7.4663,706900.0],["2002-06-12",7.4352,7.583,7.3419,7.4974,786300.0],["2002-06-13",7.5052,7.8552,7.4663,7.6607,1030700.0],["2002-06-14",7.6607,7.6607,7.2719,7.4119,519000.0],["2002-06-17",7.5441,7.5441,7.0774,7.3419,785100.0],["2002-06-18",7.3419,7.9952,7.1552,7.8396,1089300.0],["2002-06-19",7.8319,8.2441,7.6996,7.8785,1455000.0],["2002-06-20",7.8552,8.0496,7.6608,7.7074,473400.0],["2002-06-21",7.7619,8.0107,7.7463,7.8552,806300.0],["2002-06-24",7.7774,7.9563,7.4974,7.7541,414600.0],["2002-06-25",7.793,8.0418,7.7774,7.8552,428400.0],["2002-06-26",7.7307,7.9018,7.6919,7.7696,650900.0],["2002-06-27",7.793,8.0885,7.7074,8.0574,460600.0],["2002-06-28",7.9796,8.3296,7.9252,8.2363,644900.0],["2002-07-01",8.2052,8.2285,7.793,7.933,524000.0],["2002-07-02",7.8552,8.0652,7.5908,7.6685,420700.0],["2002-07-03",7.723,7.723,7.3108,7.6841,452900.0],["2002-07-05",7.8552,8.0341,7.7774,7.9796,187100.0],["2002-07-08",8.1352,8.1663,7.7385,7.7385,483500.0],["2002-07-09",7.8163,8.073,7.5908,7.7619,368000.0],["2002-07-10",7.8396,7.8707,7.6063,7.793,735400.0],["2002-07-11",7.7385,7.7385,7.0386,7.583,692400.0],["2002-07-12",7.583,7.793,7.4041,7.4663,593700.0],["2002-07-15",7.4274,7.4274,6.6497,7.023,554800.0],["2002-07-16",6.7663,6.7663,6.3619,6.533,1031400.0],["2002-07-17",6.533,6.6886,6.1597,6.4475,1196700.0],["2002-07-18",6.3697,6.6264,6.2297,6.3464,619600.0],["2002-07-19",6.2686,6.4164,6.113,6.2219,617600.0],["2002-07-22",6.0664,6.2219,5.5764,5.7397,667900.0],["2002-07-23",5.7164,5.7397,5.2109,5.4442,778600.0],["2002-07-24",5.172,5.4831,4.8687,5.4753,1478300.0],["2002-07-25",5.5997,5.7786,4.9231,5.0942,665100.0],["2002-07-26",5.172,5.8331,5.172,5.7553,1015200.0],["2002-07-29",5.8719,6.3386,5.7164,6.3386,860000.0],["2002-07-30",6.4164,6.4164,5.8331,6.2919,587000.0],["2002-07-31",6.2141,6.3153,6.0664,6.1597,1364000.0],["2002-08-01",6.0819,6.1986,5.7164,6.0042,1084200.0],["2002-08-02",6.0819,6.0819,5.5608,5.5842,450900.0],["2002-08-05",5.5997,5.7786,5.3275,5.382,385400.0],["2002-08-06",5.3664,5.7397,5.3664,5.7397,280800.0],["2002-08-07",5.7631,5.9886,5.4364,5.8097,260900.0],["2002-08-08",5.7708,5.8175,5.5608,5.6775,318000.0],["2002-08-09",5.7553,5.9575,5.6153,5.9108,278900.0],["2002-08-12",5.9419,5.9886,5.6308,5.9731,391000.0],["2002-08-13",5.9497,6.0897,5.5608,5.6231,305000.0],["2002-08-14",5.7008,5.7553,5.4286,5.7553,681800.0],["2002-08-15",5.8331,6.0586,5.732,5.9108,381800.0],["2002-08-16",5.9108,6.1597,5.8331,6.113,476700.0],["2002-08-19",6.0508,6.533,6.0508,6.5252,697500.0],["2002-08-20",6.5097,6.5097,6.2219,6.2919,490500.0],["2002-08-21",6.3697,6.7275,6.2997,6.5564,483200.0],["2002-08-22",6.6108,6.6886,6.4864,6.533,442000.0],["2002-08-23",6.4941,6.6497,6.323,6.4941,294800.0],["2002-08-26",6.7275,6.7275,6.4397,6.4941,396400.0],["2002-08-27",6.5719,6.7663,6.2764,6.3619,679500.0],["2002-08-28",6.2841,6.3308,6.0275,6.043,426900.0],["2002-08-29",6.043,6.1053,5.7164,5.7164,369800.0],["2002-08-30",5.7942,6.2608,5.7942,6.0275,495000.0],["2002-09-03",5.9886,5.9886,5.5997,5.7553,1158000.0],["2002-09-04",5.7475,5.8331,5.522,5.7708,446200.0],["2002-09-05",5.6931,5.7397,5.4131,5.4675,383600.0],["2002-09-06",5.4986,5.6386,5.4442,5.5453,378200.0],["2002-09-09",5.5608,5.7942,5.2886,5.7397,430200.0],["2002-09-10",5.7942,6.0664,5.7864,6.0664,327400.0],["2002-09-11",6.0742,6.183,5.9031,5.9108,537900.0],["2002-09-12",5.6386,5.8797,5.4442,5.7553,539100.0],["2002-09-13",5.7397,5.7553,5.5531,5.7397,297900.0],["2002-09-16",5.662,5.6931,5.4442,5.5764,276900.0],["2002-09-17",5.6542,5.7397,5.4597,5.5608,260600.0],["2002-09-18",5.522,5.5375,5.3431,5.522,356300.0],["2002-09-19",5.3664,5.4053,4.8998,4.9387,479700.0],["2002-09-20",4.9931,5.1098,4.9853,5.0553,740400.0],["2002-09-23",4.9931,5.0475,4.8064,4.9775,371100.0],["2002-09-24",4.7831,4.9387,4.7053,4.9387,606100.0],["2002-09-25",4.9387,4.9775,4.6431,4.8609,732500.0],["2002-09-26",4.9387,5.0942,4.8064,5.0553,335100.0],["2002-09-27",5.0553,5.0942,4.8609,4.9853,443900.0],["2002-09-30",4.9075,5.0475,4.6509,5.032,715100.0],["2002-10-01",5.0164,5.522,4.8142,5.522,632900.0],["2002-10-02",5.4442,5.452,4.3553,4.3553,842800.0],["2002-10-03",5.1798,5.1875,4.8609,4.9542,1204700.0],["2002-10-04",4.9542,5.0164,4.8687,4.9075,505100.0],["2002-10-07",4.8298,4.9153,4.7053,4.8609,492800.0],["2002-10-08",4.7831,4.7987,4.542,4.7053,942400.0],["2002-10-09",4.6276,4.6587,4.1998,4.1998,436200.0],["2002-10-10",4.1998,4.5265,4.1609,4.3553,798100.0],["2002-10-11",4.4176,4.8376,4.3942,4.6587,937600.0],["2002-10-14",4.6509,4.6509,4.472,4.5887,512600.0],["2002-10-15",4.6664,5.2109,4.6353,5.2109,747400.0],["2002-10-16",5.1331,5.2264,4.9309,4.962,555400.0],["2002-10-17",5.1331,5.3197,5.0087,5.0087,403600.0],["2002-10-18",5.0475,5.0942,4.7287,4.9075,719600.0],["2002-10-21",4.8298,5.0087,4.7598,4.9775,392600.0],["2002-10-22",5.0087,5.0087,4.822,4.8998,273000.0],["2002-10-23",4.962,5.0475,4.7442,4.962,564000.0],["2002-10-24",4.9698,4.9775,4.6664,4.7598,520400.0],["2002-10-25",4.7053,4.8998,4.5109,4.8687,604300.0],["2002-10-28",5.2109,5.4053,4.9542,5.0942,2912900.0],["2002-10-29",5.0631,5.1331,4.7442,5.1331,836100.0],["2002-10-30",5.0553,5.2186,4.8375,5.0631,1083200.0],["2002-10-31",5.0631,5.382,5.0631,5.242,538100.0],["2002-11-01",5.1331,5.4675,5.0864,5.4675,309100.0],["2002-11-04",5.5608,5.7942,5.4831,5.7242,669100.0],["2002-11-05",5.7242,5.7242,5.4909,5.6386,437600.0],["2002-11-06",5.662,5.9575,5.6231,5.9497,903900.0],["2002-11-07",5.9108,5.9186,5.5608,5.6075,829900.0],["2002-11-08",5.5842,5.6697,5.3664,5.4831,439500.0],["2002-11-11",5.4286,5.4286,5.172,5.1953,249900.0],["2002-11-12",5.2031,5.4442,5.0786,5.2886,298900.0],["2002-11-13",5.2731,5.5764,5.2109,5.5297,308100.0],["2002-11-14",5.5608,5.8097,5.4442,5.8097,673600.0],["2002-11-15",5.7319,5.7553,5.522,5.7553,637600.0],["2002-11-18",5.7631,5.8253,5.382,5.4442,435600.0],["2002-11-19",5.4053,5.8019,5.4053,5.7553,1135900.0],["2002-11-20",5.7553,5.8719,5.7553,5.8019,563800.0],["2002-11-21",5.8797,6.1908,5.8331,6.1908,625500.0],["2002-11-22",6.2142,6.3619,6.1442,6.2375,749600.0],["2002-11-25",6.2142,6.2841,6.1208,6.1908,456800.0],["2002-11-26",6.1675,6.2453,5.9886,6.1208,295700.0],["2002-11-27",6.1208,6.8908,6.0819,6.8208,659900.0],["2002-11-29",6.9063,7.0619,6.8519,6.9686,386100.0],["2002-12-02",7.1163,7.1397,6.4319,6.6652,655300.0],["2002-12-03",6.533,6.5875,6.323,6.3464,586200.0],["2002-12-04",6.3464,6.3775,6.1519,6.183,453600.0],["2002-12-05",6.2608,6.4708,6.0975,6.2997,403800.0],["2002-12-06",6.1675,6.2219,5.9108,6.2219,1007700.0],["2002-12-09",6.1442,6.1519,5.8642,5.9186,445700.0],["2002-12-10",5.8797,6.2764,5.8797,6.2608,336400.0],["2002-12-11",6.183,6.253,6.043,6.0586,239600.0],["2002-12-12",6.1053,6.3153,5.8719,6.2219,414400.0],["2002-12-13",6.1597,6.1908,5.9031,5.9031,276400.0],["2002-12-16",5.9108,6.1442,5.8331,6.1442,430800.0],["2002-12-17",6.1753,6.2064,6.0742,6.1442,398300.0],["2002-12-18",6.1286,6.1908,5.9808,5.9808,424500.0],["2002-12-19",6.043,6.2219,5.9575,6.2219,388100.0],["2002-12-20",6.2997,6.2997,6.0819,6.1519,558200.0],["2002-12-23",6.2297,6.4319,6.1442,6.4164,462600.0],["2002-12-24",6.4164,6.4786,6.2608,6.2997,157600.0],["2002-12-26",6.3775,6.5252,6.2219,6.3541,137700.0],["2002-12-27",6.3541,6.3541,6.0819,6.1986,258600.0],["2002-12-30",6.1597,6.2608,5.9964,6.2608,422400.0],["2002-12-31",6.2608,6.3464,6.0819,6.2686,391000.0],["2003-01-02",6.3386,6.5175,6.2453,6.4708,340900.0],["2003-01-03",6.4164,6.4319,6.2764,6.4164,695000.0],["2003-01-06",6.4319,6.6886,6.4319,6.6264,495400.0],["2003-01-07",6.6264,6.6264,6.3308,6.5019,415900.0],["2003-01-08",6.5097,6.5097,6.2997,6.3619,282700.0],["2003-01-09",6.4164,6.5952,6.3853,6.5952,297500.0],["2003-01-10",6.4552,6.6963,6.4552,6.6341,236200.0],["2003-01-13",6.6341,6.7119,6.4941,6.6808,381900.0],["2003-01-14",6.6108,6.6264,6.3775,6.5719,436600.0],["2003-01-15",6.5486,6.5564,6.0275,6.1442,612700.0],["2003-01-16",6.2919,6.5175,6.253,6.5097,364100.0],["2003-01-17",6.4552,6.4552,6.2375,6.2997,319400.0],["2003-01-21",6.2997,6.3697,6.1208,6.2219,442500.0],["2003-01-22",6.1442,6.2997,6.0275,6.0664,370000.0],["2003-01-23",6.1442,6.2297,6.0897,6.2219,395800.0],["2003-01-24",6.2297,6.2297,5.8719,5.8719,673200.0],["2003-01-27",5.8331,5.9419,5.7553,5.7942,437100.0],["2003-01-28",5.7942,5.9497,5.7319,5.7553,388900.0],["2003-01-29",5.6775,5.9342,5.5842,5.9342,343700.0],["2003-01-30",5.9419,5.9653,5.6153,5.6775,397200.0],["2003-01-31",5.6153,5.7475,5.522,5.6775,440300.0],["2003-02-03",5.8331,6.0664,5.7942,6.0664,849600.0],["2003-02-04",5.8953,6.2608,5.8253,6.2608,612900.0],["2003-02-05",6.4164,6.6341,6.3853,6.4008,1053900.0],["2003-02-06",6.4164,6.7508,6.4164,6.7352,988800.0],["2003-02-07",6.8052,6.8052,6.3775,6.3775,586300.0],["2003-02-10",6.4164,6.7897,6.4164,6.6497,947600.0],["2003-02-11",6.7275,6.7663,6.5797,6.673,899600.0],["2003-02-12",6.673,6.8208,6.5719,6.6186,638800.0],["2003-02-13",6.5952,6.6886,6.4553,6.6886,414600.0],["2003-02-14",6.6108,6.7897,6.4941,6.5564,418600.0],["2003-02-18",6.6264,6.8441,6.6264,6.813,481700.0],["2003-02-19",6.8363,6.8441,6.6186,6.6886,469900.0],["2003-02-20",6.6886,6.7275,6.5408,6.5641,280500.0],["2003-02-21",6.6186,6.883,6.533,6.8597,386900.0],["2003-02-24",6.8908,6.9063,6.6652,6.6652,434300.0],["2003-02-25",6.5175,6.6652,6.4475,6.6652,434400.0],["2003-02-26",6.673,6.9763,6.673,6.8441,572900.0],["2003-02-27",6.9219,7.0541,6.8052,7.0541,726000.0],["2003-02-28",6.9997,7.0774,6.7508,6.7741,501300.0],["2003-03-03",6.8441,7.0852,6.7975,6.8675,488100.0],["2003-03-04",6.8052,6.8052,6.4941,6.4941,637600.0],["2003-03-05",6.533,6.8752,6.5175,6.8752,827600.0],["2003-03-06",6.8752,6.8752,6.5719,6.7352,785700.0],["2003-03-07",6.6108,6.6186,6.183,6.3775,1568400.0],["2003-03-10",6.2219,6.2219,6.0742,6.0975,811000.0],["2003-03-11",6.1364,6.1986,5.9886,6.043,604600.0],["2003-03-12",6.043,6.183,6.0042,6.183,505500.0],["2003-03-13",6.1597,6.4553,6.1597,6.4553,925100.0],["2003-03-14",6.4552,6.4552,6.0742,6.1986,1258900.0],["2003-03-17",6.2064,6.6497,6.0819,6.6497,712700.0],["2003-03-18",6.6497,6.8052,6.4941,6.8052,527700.0],["2003-03-19",6.8052,6.883,6.6264,6.8208,487200.0],["2003-03-20",6.743,6.8286,6.533,6.7663,463500.0],["2003-03-21",6.6497,6.9763,6.4864,6.9763,648400.0],["2003-03-24",6.8208,6.8208,6.4397,6.4708,482600.0],["2003-03-25",6.4941,6.6886,6.4941,6.6108,836600.0],["2003-03-26",6.6186,6.6186,6.4086,6.4241,506900.0],["2003-03-27",6.2608,6.4397,6.2453,6.4397,314500.0],["2003-03-28",6.3775,6.463,6.2997,6.3619,442700.0],["2003-03-31",6.2841,6.2997,6.113,6.1675,632500.0],["2003-04-01",6.2997,6.4708,6.1908,6.4708,502200.0],["2003-04-02",6.5175,6.6264,6.3541,6.3541,517100.0],["2003-04-03",6.4319,6.4552,6.2686,6.2997,532200.0],["2003-04-04",6.2997,6.3775,6.2297,6.2297,516500.0],["2003-04-07",6.4241,6.6808,6.4241,6.463,337700.0],["2003-04-08",6.4552,6.4552,6.2219,6.253,888400.0],["2003-04-09",6.3308,6.533,6.2375,6.3775,443600.0],["2003-04-10",6.2997,6.3541,6.1908,6.3153,600700.0],["2003-04-11",6.3153,6.4708,6.2064,6.2764,637400.0],["2003-04-14",6.2219,6.4552,6.2219,6.4475,411600.0],["2003-04-15",6.4864,6.5952,6.323,6.5875,300900.0],["2003-04-16",6.5097,6.5952,6.3075,6.3775,540600.0],["2003-04-17",6.4553,6.533,6.3075,6.4164,329200.0],["2003-04-21",6.3853,6.5252,6.323,6.393,340700.0],["2003-04-22",6.3775,6.813,6.323,6.7975,505300.0],["2003-04-23",6.7663,6.8441,6.6341,6.7041,802000.0],["2003-04-24",6.7663,6.8908,6.6108,6.6886,825100.0],["2003-04-25",6.6108,6.6108,6.2997,6.3619,704600.0],["2003-04-28",6.3619,6.4553,6.3386,6.4164,561400.0],["2003-04-29",6.4164,6.4241,6.323,6.323,402100.0],["2003-04-30",6.2219,6.3464,6.1908,6.2841,868800.0],["2003-05-01",6.2608,6.3464,6.1286,6.3386,582000.0],["2003-05-02",6.3619,6.463,6.323,6.4164,674000.0],["2003-05-05",6.4164,6.463,6.3075,6.3153,442700.0],["2003-05-06",6.3153,6.4552,6.2764,6.2997,611800.0],["2003-05-07",6.2997,6.393,6.2064,6.2919,542600.0],["2003-05-08",6.2608,6.4164,6.2297,6.3541,391900.0],["2003-05-09",6.3541,6.4708,6.3308,6.4086,457400.0],["2003-05-12",6.4164,6.5952,6.3775,6.4164,601500.0],["2003-05-13",6.533,6.9219,6.533,6.7508,1132000.0],["2003-05-14",6.6497,6.8441,6.6497,6.7197,714200.0],["2003-05-15",6.7275,6.9841,6.7275,6.9763,1475400.0],["2003-05-16",6.9763,6.9919,6.7897,6.883,672300.0],["2003-05-19",6.9219,6.9375,6.4008,6.4553,453800.0],["2003-05-20",6.4941,6.7352,6.3853,6.4397,499700.0],["2003-05-21",6.3775,6.6341,6.3775,6.5952,304300.0],["2003-05-22",6.5175,6.743,6.4553,6.7041,410600.0],["2003-05-23",6.6264,6.7975,6.5486,6.6341,287400.0],["2003-05-27",6.673,6.9763,6.4941,6.9608,925600.0],["2003-05-28",6.9608,7.1941,6.9608,7.0852,961800.0],["2003-05-29",7.093,7.5052,7.093,7.3652,1870200.0],["2003-05-30",7.443,7.5908,7.3108,7.4974,900600.0],["2003-06-02",7.5052,7.7619,7.4896,7.6607,1052200.0],["2003-06-03",7.6219,7.6219,7.4508,7.6141,626100.0],["2003-06-04",7.6996,8.3996,7.6996,8.1663,2734900.0],["2003-06-05",8.1663,8.3996,7.8863,8.3141,970800.0],["2003-06-06",8.3918,8.5474,8.0574,8.0652,1351700.0],["2003-06-09",8.0341,8.0885,7.7852,7.8552,587500.0],["2003-06-10",7.8707,8.454,7.863,8.2985,727800.0],["2003-06-11",8.3218,8.3607,8.1274,8.2129,593900.0],["2003-06-12",8.2829,8.4463,8.2518,8.3529,602200.0],["2003-06-13",8.3141,8.4385,8.0418,8.1741,505600.0],["2003-06-16",8.1663,8.6329,8.1585,8.4307,683800.0],["2003-06-17",8.6174,8.6251,8.3374,8.4307,516200.0],["2003-06-18",8.384,8.5551,8.1663,8.3685,492700.0],["2003-06-19",8.3452,8.6407,8.3296,8.3296,552900.0],["2003-06-20",8.4074,8.5163,8.3063,8.4774,716000.0],["2003-06-23",8.3996,8.4774,8.1585,8.4074,751600.0],["2003-06-24",8.3607,8.3607,8.0885,8.2129,1080600.0],["2003-06-25",8.3218,8.594,8.2441,8.3918,643100.0],["2003-06-26",8.3374,8.5863,8.2363,8.5707,983600.0],["2003-06-27",8.6096,8.7807,8.4152,8.6796,1258200.0],["2003-06-30",8.8662,8.8896,8.3141,8.4307,1024200.0],["2003-07-01",8.5552,8.7107,8.3996,8.5474,992800.0],["2003-07-02",8.5552,8.8196,8.4774,8.6874,1184500.0],["2003-07-03",8.6407,8.6718,8.4774,8.5318,340400.0],["2003-07-07",8.5552,8.8662,8.5552,8.8274,1286900.0],["2003-07-08",8.8274,8.9518,8.6718,8.7807,1057400.0],["2003-07-09",8.8662,9.3173,8.804,9.2784,2029700.0],["2003-07-10",9.2785,9.2785,8.9129,9.0451,823400.0],["2003-07-11",9.0529,9.3329,8.944,9.2707,718400.0],["2003-07-14",9.2707,9.3251,8.944,9.2318,579300.0],["2003-07-15",9.1929,9.2862,9.0607,9.1929,835000.0],["2003-07-16",9.2551,9.2551,9.0762,9.2085,563400.0],["2003-07-17",9.1385,9.2551,9.0685,9.2007,1049300.0],["2003-07-18",9.2085,9.2784,9.0451,9.2707,950500.0],["2003-07-21",9.2162,9.3484,9.0762,9.3484,957500.0],["2003-07-22",9.3329,9.3329,9.0218,9.2629,1295900.0],["2003-07-23",9.2551,9.2862,8.9829,9.1773,728600.0],["2003-07-24",9.2551,9.4729,9.1773,9.3796,774700.0],["2003-07-25",9.3329,9.6984,9.2551,9.6673,745600.0],["2003-07-28",9.644,9.644,9.4651,9.5273,553800.0],["2003-07-29",9.4496,9.4884,8.5163,8.7185,2987500.0],["2003-07-30",9.1385,9.3873,9.0685,9.1385,1383500.0],["2003-07-31",9.2629,9.6595,9.2629,9.4496,1287300.0],["2003-08-01",9.4573,9.6362,9.3096,9.4262,1072500.0],["2003-08-04",9.4884,9.4884,9.0996,9.2551,917600.0],["2003-08-05",9.0996,9.2162,8.944,8.9518,1089100.0],["2003-08-06",9.0762,9.3951,9.0607,9.294,930100.0],["2003-08-07",9.2162,9.3562,9.0607,9.1696,485900.0],["2003-08-08",9.1929,9.4029,9.1073,9.3562,662200.0],["2003-08-11",9.434,9.4884,9.2862,9.3718,638000.0],["2003-08-12",9.3718,9.5118,9.2007,9.4496,812300.0],["2003-08-13",9.3951,9.4496,9.3329,9.3718,1000500.0],["2003-08-14",9.5273,10.0717,9.4729,9.9318,1773900.0],["2003-08-15",10.0484,10.0484,9.8151,9.8773,492400.0],["2003-08-18",9.9084,9.9551,9.854,9.8929,729700.0],["2003-08-19",9.8929,10.344,9.6829,10.3206,1550800.0],["2003-08-20",10.3206,10.4995,10.2584,10.2817,933900.0],["2003-08-21",10.3051,10.344,10.0095,10.0406,1424000.0],["2003-08-22",10.0173,10.0251,9.6907,9.7373,1294000.0],["2003-08-25",9.6595,9.8851,9.6051,9.7995,603100.0],["2003-08-26",9.7373,10.0717,9.7218,10.0095,1120000.0],["2003-08-27",9.994,10.3051,9.9551,10.1651,992100.0],["2003-08-28",10.204,10.4217,10.0329,10.3673,1101900.0],["2003-08-29",10.3206,10.4217,10.1573,10.2273,949000.0],["2003-09-02",10.4606,10.8417,10.4373,10.7562,3370500.0],["2003-09-03",10.865,10.9661,10.7406,10.9506,2135400.0],["2003-09-04",10.4995,10.9117,10.4762,10.8495,1727400.0],["2003-09-05",10.8106,10.8184,10.4762,10.6395,1632800.0],["2003-09-08",10.7717,10.9661,10.7406,10.8884,1397600.0],["2003-09-09",10.9039,11.1606,10.8884,10.9662,971900.0],["2003-09-10",10.8884,10.9662,10.6006,10.9662,1192400.0],["2003-09-11",10.7328,10.8028,10.4217,10.655,1191900.0],["2003-09-12",10.6628,11.005,10.6551,11.005,830900.0],["2003-09-15",11.1995,11.2617,11.0984,11.2228,1719800.0],["2003-09-16",11.2772,11.6506,11.2772,11.6272,1858600.0],["2003-09-17",11.6661,11.9383,11.4483,11.4561,1824900.0],["2003-09-18",11.4717,11.6583,11.3317,11.5728,1107100.0],["2003-09-19",11.2772,11.6506,11.215,11.3161,1200000.0],["2003-09-22",11.3161,11.3317,10.8884,11.2072,738400.0],["2003-09-23",11.2072,11.565,11.1528,11.5572,968900.0],["2003-09-24",11.6661,11.6661,11.2072,11.215,849800.0],["2003-09-25",11.2928,11.4017,10.795,10.8106,1393300.0],["2003-09-26",10.7717,10.7717,10.3984,10.4062,1996200.0],["2003-09-29",10.4062,10.8495,10.3362,10.8495,833200.0],["2003-09-30",10.8106,10.8884,10.4451,10.7173,1126900.0],["2003-10-01",10.7717,11.0517,10.655,11.0439,911500.0],["2003-10-02",11.1061,11.2928,11.0439,11.1761,851800.0],["2003-10-03",11.4872,11.5728,11.3317,11.3861,871900.0],["2003-10-06",11.4328,11.6661,11.3161,11.6428,759800.0],["2003-10-07",11.565,11.565,11.3239,11.4872,672600.0],["2003-10-08",11.5495,12.0783,11.5339,12.0705,1775000.0],["2003-10-09",12.1328,12.2883,11.9539,12.0394,1452500.0],["2003-10-10",12.0394,12.1794,11.9383,12.1328,593300.0],["2003-10-13",12.125,12.4672,12.0939,12.4439,923000.0],["2003-10-14",12.4439,12.8249,12.4439,12.8249,1841100.0],["2003-10-15",12.8327,12.9183,12.5294,12.8327,1287900.0],["2003-10-16",12.8327,13.0194,12.8172,12.9572,1075400.0],["2003-10-17",13.0272,13.0272,12.7472,12.9883,857300.0],["2003-10-20",13.066,13.1049,12.6305,13.0583,1115100.0],["2003-10-21",12.9494,13.1827,12.8716,13.0505,1070600.0],["2003-10-22",12.9105,13.2994,12.7161,12.9183,1856200.0],["2003-10-23",12.9261,13.2372,12.8327,13.2216,1747000.0],["2003-10-24",13.0272,13.3305,13.0272,13.276,1668800.0],["2003-10-27",13.3927,13.6882,13.3383,13.6027,1452800.0],["2003-10-28",13.6027,13.9916,13.5482,13.9682,2061400.0],["2003-10-29",13.766,14.2016,13.7271,14.2016,1798500.0],["2003-10-30",14.1238,14.816,14.1238,14.7382,3437200.0],["2003-10-31",14.7382,14.8471,14.6215,14.7926,2109300.0],["2003-11-03",14.7926,14.8548,14.7304,14.8004,1648100.0],["2003-11-04",14.7771,14.886,14.6137,14.8548,1920000.0],["2003-11-05",14.606,14.606,13.5249,13.8438,5520700.0],["2003-11-06",13.8827,14.5049,13.8438,14.3493,3267400.0],["2003-11-07",14.3882,14.5982,14.256,14.3493,1574600.0],["2003-11-10",14.0382,14.0538,13.6882,13.766,1787000.0],["2003-11-11",13.6494,13.6649,13.1438,13.3694,2192600.0],["2003-11-12",13.3771,13.6571,13.2994,13.6105,1380500.0],["2003-11-13",13.6105,13.6105,13.3538,13.4549,1045500.0],["2003-11-14",13.4549,13.9371,13.4471,13.7349,1491900.0],["2003-11-17",13.6571,13.8205,13.3616,13.5327,1049400.0],["2003-11-18",13.556,13.9138,13.5482,13.6027,865100.0],["2003-11-19",13.5249,13.8438,13.5249,13.6571,760900.0],["2003-11-20",13.5794,13.8049,13.4627,13.5638,1123400.0],["2003-11-21",13.9993,13.9993,13.4238,13.7816,1621600.0],["2003-11-24",13.766,13.766,13.5405,13.6027,1763400.0],["2003-11-25",13.5716,13.976,13.5638,13.9682,1456700.0],["2003-11-26",13.9682,14.3027,13.9605,14.116,1371700.0],["2003-11-28",14.116,14.2793,13.9216,14.0693,241100.0],["2003-12-01",14.0927,14.8471,14.0771,14.746,1664500.0],["2003-12-02",14.7537,14.9715,14.6915,14.8548,2283600.0],["2003-12-03",14.886,14.8937,14.5982,14.6682,1162000.0],["2003-12-04",14.6604,14.7304,14.2638,14.606,1357800.0],["2003-12-05",14.5826,14.6604,13.9993,14.0227,1458600.0],["2003-12-08",14.0227,14.0538,13.6727,14.046,2415900.0],["2003-12-09",14.1393,14.2093,13.8827,14.0382,1916400.0],["2003-12-10",13.9993,13.9993,13.3771,13.4782,2285000.0],["2003-12-11",13.4782,13.8049,13.4471,13.5871,1573200.0],["2003-12-12",13.6027,13.6805,13.2994,13.416,1604300.0],["2003-12-15",13.6105,13.7816,13.1205,13.2294,1934100.0],["2003-12-16",13.2294,13.2527,12.9261,13.2294,1763300.0],["2003-12-17",13.1516,13.5016,12.8794,13.486,1365400.0],["2003-12-18",12.9883,13.416,12.8638,13.2449,2179600.0],["2003-12-19",13.2994,13.5638,13.2372,13.4938,1206100.0],["2003-12-22",13.486,13.626,13.3771,13.626,631600.0],["2003-12-23",13.6105,13.8516,13.5327,13.8438,1035900.0],["2003-12-24",13.766,13.9449,13.6182,13.8127,318900.0],["2003-12-26",13.8127,13.976,13.8049,13.9216,317200.0],["2003-12-29",13.9293,14.0771,13.8127,14.046,957900.0],["2003-12-30",13.9838,14.116,13.9449,14.116,711000.0],["2003-12-31",14.0927,14.116,13.7816,13.906,1019400.0],["2004-01-02",13.9682,14.3415,13.9682,14.2249,1029800.0],["2004-01-05",14.3493,14.7615,14.3415,14.7615,2217500.0],["2004-01-06",14.7615,14.7771,14.4815,14.6915,1149400.0],["2004-01-07",14.6915,14.8549,14.5826,14.8471,1202200.0],["2004-01-08",14.8549,14.9715,14.3649,14.6293,1077000.0],["2004-01-09",14.6371,14.7149,14.4893,14.6215,1870400.0],["2004-01-12",14.7382,16.1381,14.6604,15.5548,4165000.0],["2004-01-13",15.6715,15.7726,15.5626,15.7337,2716100.0],["2004-01-14",15.9593,16.177,15.7726,16.0837,1942200.0],["2004-01-15",16.107,16.1537,15.5859,15.6481,1419700.0],["2004-01-16",15.7415,16.3326,15.5937,16.0837,1401000.0],["2004-01-20",16.1148,16.4959,15.9515,16.4492,1172600.0],["2004-01-21",16.3559,16.4648,16.1303,16.3792,1016000.0],["2004-01-22",16.1615,16.2626,16.0215,16.0992,1104700.0],["2004-01-23",16.107,16.177,15.9437,15.9904,938600.0],["2004-01-26",16.6048,17.4214,16.5659,17.367,3127400.0],["2004-01-27",16.9548,17.367,16.737,16.9936,1690000.0],["2004-01-28",17.0014,17.1259,16.4648,16.5426,1171600.0],["2004-01-29",16.5426,16.7603,15.7881,16.0992,1572900.0],["2004-01-30",16.0992,16.5581,15.9048,16.5426,1042700.0],["2004-02-02",16.6203,16.7914,16.1537,16.3326,1623300.0],["2004-02-03",16.6825,17.1103,16.6125,16.8148,1228500.0],["2004-02-04",16.9548,17.0248,16.3714,16.3792,1526500.0],["2004-02-05",17.1881,17.6547,17.1881,17.3747,2936700.0],["2004-02-06",17.3747,17.9036,17.2192,17.9036,1931300.0],["2004-02-09",17.5925,18.2925,17.5381,17.9503,2962400.0],["2004-02-10",17.8489,18.3244,17.732,18.1217,1928700.0],["2004-02-11",18.1217,18.605,17.9658,18.5192,1669300.0],["2004-02-12",18.5192,18.7453,18.3556,18.4647,1292400.0],["2004-02-13",18.5115,18.6673,18.0672,18.2776,1049900.0],["2004-02-17",18.0828,18.5114,18.0828,18.3789,1348100.0],["2004-02-18",18.4803,19.1584,18.4803,18.9479,1503500.0],["2004-02-19",19.0259,19.096,18.5348,18.5972,1365900.0],["2004-02-20",18.6284,18.7687,18.0048,18.5115,1392500.0],["2004-02-23",18.5504,18.6284,18.2854,18.4179,759400.0],["2004-02-24",18.4101,19.1662,18.1919,18.7141,1311500.0],["2004-02-25",18.7453,19.1506,18.7453,19.096,876500.0],["2004-02-26",19.0181,19.1584,18.9401,19.0804,1054900.0],["2004-02-27",19.1194,19.3922,18.9869,19.2753,1049500.0],["2004-03-01",19.3532,19.6806,19.2831,19.6416,1778000.0],["2004-03-02",19.6027,19.8521,19.439,19.5013,1470800.0],["2004-03-03",19.4468,19.4468,18.9791,19.3221,1166900.0],["2004-03-04",19.4156,19.8755,19.3766,19.8599,888400.0],["2004-03-05",19.5247,19.8988,19.4857,19.5247,1711100.0],["2004-03-08",19.4468,20.0002,19.2987,19.3376,1022900.0],["2004-03-09",19.3376,19.3454,18.4725,18.7687,1151100.0],["2004-03-10",18.4881,18.7375,17.771,17.9113,1439800.0],["2004-03-11",17.771,18.3556,17.5138,17.732,1721100.0],["2004-03-12",18.0438,18.3088,17.771,18.3088,1050500.0],["2004-03-15",18.3088,18.4335,17.8489,17.997,1114900.0],["2004-03-16",18.3945,18.5582,18.075,18.3244,1306000.0],["2004-03-17",18.34,18.8154,18.3244,18.7063,1165800.0],["2004-03-18",18.6284,18.6673,18.1997,18.566,961800.0],["2004-03-19",18.566,18.7998,18.2776,18.2776,626800.0],["2004-03-22",18.2854,18.2854,17.2488,17.4826,1583200.0],["2004-03-23",17.6775,18.1061,17.6385,17.8489,1022600.0],["2004-03-24",17.8879,18.4335,17.8879,18.1997,1242500.0],["2004-03-25",18.2231,18.8856,18.1763,18.6284,1095100.0],["2004-03-26",18.7843,19.2363,18.7375,19.0259,1301200.0],["2004-03-29",19.2129,19.6806,19.2129,19.5325,1371000.0],["2004-03-30",19.5325,20.2028,19.5013,20.0703,1475800.0],["2004-03-31",20.0781,20.1638,19.8832,20.1093,1597600.0],["2004-04-01",20.0937,20.5146,20.008,20.5068,1698500.0],["2004-04-02",20.5614,20.8653,20.3431,20.6315,1407100.0],["2004-04-05",20.7328,20.8108,20.46,20.7094,1308200.0],["2004-04-06",20.6549,20.7172,20.2808,20.46,972000.0],["2004-04-07",20.4678,20.6627,20.1015,20.5302,1339200.0],["2004-04-08",20.6393,20.7874,20.3821,20.5302,889100.0],["2004-04-12",20.6081,21.0446,20.6081,20.7484,785600.0],["2004-04-13",20.8887,20.9277,20.0859,20.0859,1121400.0],["2004-04-14",19.7975,20.5146,19.6338,20.0859,1080100.0],["2004-04-15",20.1405,20.3275,19.7585,19.9768,937400.0],["2004-04-16",20.1093,20.8264,20.0703,20.6549,1144100.0],["2004-04-19",20.7094,20.8342,20.4834,20.764,703900.0],["2004-04-20",20.8419,20.9511,20.0781,20.0859,1069300.0],["2004-04-21",20.0937,20.0937,19.3844,19.5481,1414100.0],["2004-04-22",19.6806,20.99,19.6416,20.8186,1288900.0],["2004-04-23",20.8186,20.8419,20.0469,20.6938,834600.0],["2004-04-26",20.7017,20.7328,19.9066,20.1327,1238900.0],["2004-04-27",20.2496,20.538,20.0235,20.2652,1175100.0],["2004-04-28",20.2574,20.2574,18.909,18.909,2688200.0],["2004-04-29",19.0259,19.5247,18.4725,18.9479,2498200.0],["2004-04-30",19.0726,19.2129,18.3322,18.3867,1624900.0],["2004-05-03",18.5037,18.6284,17.997,18.3478,2068700.0],["2004-05-04",18.4725,19.0493,18.3088,18.7453,1803000.0],["2004-05-05",18.8622,18.9791,18.644,18.792,1145400.0],["2004-05-06",18.792,18.7998,18.3478,18.6284,1445700.0],["2004-05-07",18.5816,18.644,17.2254,17.2955,2474300.0],["2004-05-10",16.9916,17.3891,16.5785,16.9448,2112100.0],["2004-05-11",17.1397,17.771,17.0851,17.6385,1529600.0],["2004-05-12",17.3813,17.3813,16.5629,17.0851,2633100.0],["2004-05-13",17.1438,17.7225,16.9717,17.3706,1581500.0],["2004-05-14",17.4097,17.7773,17.3627,17.4018,1484200.0],["2004-05-17",17.4019,17.4175,16.7918,16.9169,1257400.0],["2004-05-18",17.2063,17.2767,17.0108,17.2063,989100.0],["2004-05-19",17.3627,17.7538,17.1516,17.1985,1378400.0],["2004-05-20",17.222,17.5661,17.1594,17.2532,776300.0],["2004-05-21",17.4097,17.7773,17.3549,17.5192,1004200.0],["2004-05-24",17.7147,18.0745,17.4879,17.5583,917900.0],["2004-05-25",17.5739,18.4186,17.4331,18.3404,1635500.0],["2004-05-26",18.3795,18.5046,18.051,18.2465,1232600.0],["2004-05-27",18.5359,18.5985,18.2309,18.4577,1309200.0],["2004-05-28",18.3013,18.4577,18.0119,18.0666,1087700.0],["2004-06-01",18.0979,18.4264,17.8789,18.403,880300.0],["2004-06-02",18.4029,18.575,18.2387,18.4499,1249900.0],["2004-06-03",18.4499,18.489,17.9571,18.184,1287200.0],["2004-06-04",18.3404,18.5906,17.9962,18.4342,867300.0],["2004-06-07",18.5124,19.2789,18.5124,19.2789,1226700.0],["2004-06-08",19.185,19.232,18.6219,18.9504,1058000.0],["2004-06-09",18.8487,18.9504,18.3091,18.3717,1064400.0],["2004-06-10",18.5359,18.927,18.3638,18.8644,1610400.0],["2004-06-14",18.6767,18.6767,17.9024,17.9493,1272800.0],["2004-06-15",18.2622,18.6923,17.9728,18.1214,1124700.0],["2004-06-16",18.1214,18.1214,17.5896,17.9259,1307300.0],["2004-06-17",17.9884,18.4499,17.9259,18.3091,1053400.0],["2004-06-18",18.3091,18.6689,17.7538,17.7929,2345900.0],["2004-06-21",17.8007,17.8007,17.2063,17.4175,2031600.0],["2004-06-22",17.4253,17.8555,17.4175,17.7851,1639200.0],["2004-06-23",17.7851,17.7851,17.2063,17.2767,2701000.0],["2004-06-24",17.2767,17.5661,17.1829,17.1907,1826400.0],["2004-06-25",17.2454,17.7929,17.2454,17.5974,4071700.0],["2004-06-28",17.9884,18.1292,17.7773,18.0119,2055300.0],["2004-06-29",17.9884,18.1527,17.8555,18.0745,995700.0],["2004-06-30",18.1136,18.5203,17.8711,18.4968,1315800.0],["2004-07-01",18.5907,18.8878,18.1449,18.27,1331200.0],["2004-07-02",18.3247,18.4968,17.9884,18.2074,808000.0],["2004-07-06",18.2074,18.5594,18.0119,18.1214,1080500.0],["2004-07-07",18.0197,18.5437,18.0197,18.2856,1093900.0],["2004-07-08",18.0275,18.0275,17.2689,17.4018,2050200.0],["2004-07-09",17.4018,17.6834,17.1594,17.2767,2055500.0],["2004-07-12",17.2454,17.2924,16.9326,17.2063,1245500.0],["2004-07-13",17.2454,17.4488,17.1281,17.2845,1321100.0],["2004-07-14",17.0734,17.2767,16.6197,16.9091,2019700.0],["2004-07-15",16.8935,17.3706,16.8387,17.1907,1063000.0],["2004-07-16",17.2845,17.5661,17.1829,17.1829,774300.0],["2004-07-19",17.4018,17.5974,17.1829,17.4018,1389500.0],["2004-07-20",17.4253,17.4957,17.1281,17.4801,1214100.0],["2004-07-21",17.5974,17.6834,17.0734,17.0734,1180200.0],["2004-07-22",16.8153,17.089,16.7371,17.0186,1034500.0],["2004-07-23",17.0734,17.1359,16.6588,16.7683,943700.0],["2004-07-26",16.8153,17.089,16.4633,16.7136,1057000.0],["2004-07-27",16.7214,17.3393,16.6197,17.0968,1195200.0],["2004-07-28",17.5192,18.7705,17.5192,18.2856,2961700.0],["2004-07-29",18.3795,18.4577,17.9884,18.3326,1183700.0],["2004-07-30",18.4499,18.5437,18.2622,18.5203,1070200.0],["2004-08-02",18.4968,18.7705,18.1527,18.7705,1173900.0],["2004-08-03",18.575,18.7705,18.3482,18.4264,1228100.0],["2004-08-04",18.4264,18.4733,17.9962,18.3873,994100.0],["2004-08-05",18.2622,18.4812,17.9102,18.0197,728400.0],["2004-08-06",17.7069,18.0041,17.613,17.7225,1219100.0],["2004-08-09",17.7147,17.9337,17.613,17.7851,573500.0],["2004-08-10",17.9102,18.1214,17.7851,18.1214,829400.0],["2004-08-11",18.0745,18.0745,17.6521,17.8711,915000.0],["2004-08-12",17.8085,17.918,17.3471,17.6678,902300.0],["2004-08-13",17.6952,17.8993,17.5226,17.8443,945600.0],["2004-08-16",17.9228,18.6447,17.9228,18.4015,1144900.0],["2004-08-17",18.4407,18.8174,18.3779,18.5663,1070600.0],["2004-08-18",18.4015,18.8644,18.2053,18.8095,1353000.0],["2004-08-19",18.8174,19.092,18.7232,18.9351,976600.0],["2004-08-20",18.9429,19.2411,18.8958,19.1548,924100.0],["2004-08-23",19.1548,19.2803,19.0685,19.1469,992300.0],["2004-08-24",19.1548,19.5393,19.1548,19.5001,1017800.0],["2004-08-25",19.4608,19.4608,18.4878,19.1705,1371400.0],["2004-08-26",19.2254,19.657,19.1705,19.5079,886000.0],["2004-08-27",19.6178,19.6648,19.398,19.4687,496000.0],["2004-08-30",19.4765,19.5707,19.3117,19.3902,513200.0],["2004-08-31",19.3981,19.5785,18.9586,19.3824,818000.0],["2004-09-01",19.4608,19.8689,19.4608,19.861,1095700.0],["2004-09-02",19.8689,20.426,19.8689,20.4025,1113500.0],["2004-09-03",20.3162,20.3476,19.6099,19.9944,1260000.0],["2004-09-07",20.1671,20.2612,19.8532,20.0258,682800.0],["2004-09-08",20.0807,20.1278,19.8296,20.0572,817200.0],["2004-09-09",20.0101,20.3711,20.0101,20.3083,1001100.0],["2004-09-10",20.3868,20.3868,20.1357,20.2141,678300.0],["2004-09-13",20.2142,20.5908,20.2142,20.4025,767000.0],["2004-09-14",20.3633,20.4417,20.1357,20.3397,854700.0],["2004-09-15",20.324,20.3319,20.1121,20.2063,656700.0],["2004-09-16",20.3319,20.3397,20.0494,20.1121,997500.0],["2004-09-17",20.1121,20.1357,19.7669,20.0101,1469100.0],["2004-09-20",20.0101,20.4339,19.9395,20.3868,951700.0],["2004-09-21",20.4025,20.9596,20.3946,20.7634,1353300.0],["2004-09-22",20.7713,20.7713,20.2298,20.2377,1704600.0],["2004-09-23",20.3632,20.4966,20.0101,20.1121,841100.0],["2004-09-24",20.1514,20.2455,19.7119,19.7747,1146600.0],["2004-09-27",19.7747,19.7747,19.2725,19.4844,1532000.0],["2004-09-28",19.5315,19.7747,19.5001,19.7512,1297600.0],["2004-09-29",19.7512,19.9944,19.5785,19.9552,957500.0],["2004-09-30",19.9238,20.5202,19.8296,20.3632,1325300.0],["2004-10-01",20.5987,20.6379,20.3397,20.4025,1381100.0],["2004-10-04",20.4025,21.2343,20.4025,21.1009,2490100.0],["2004-10-05",21.148,21.1637,20.8105,21.0773,1223400.0],["2004-10-06",21.1087,22.2152,21.0616,21.7365,2432000.0],["2004-10-07",21.7365,21.7993,21.5246,21.5874,1323800.0],["2004-10-08",21.5717,21.7365,21.1872,21.6973,997200.0],["2004-10-11",21.9562,22.0896,21.7443,21.8699,999800.0],["2004-10-12",21.9719,21.9797,21.5325,21.9641,1335900.0],["2004-10-13",22.1602,22.1602,20.6379,20.8419,1721600.0],["2004-10-14",20.9361,21.1793,20.7164,20.7399,1000800.0],["2004-10-15",20.7713,20.991,20.222,20.2377,2327900.0],["2004-10-18",20.2298,20.2298,19.4451,19.453,2788800.0],["2004-10-19",19.453,19.453,18.684,19.1548,2467000.0],["2004-10-20",19.1548,19.6413,19.0214,19.2411,1392700.0],["2004-10-21",19.3667,19.6884,19.0057,19.4687,865400.0],["2004-10-22",19.6178,19.861,18.9508,19.0528,1782700.0],["2004-10-25",19.0685,19.6727,18.8331,19.2097,2292100.0],["2004-10-26",19.2097,19.6727,19.0528,19.6335,1724400.0],["2004-10-27",19.2254,19.4216,18.3151,18.9822,2444500.0],["2004-10-28",18.9822,19.2333,18.4486,19.0135,1562300.0],["2004-10-29",19.0135,19.5079,18.8331,19.2333,1263800.0],["2004-11-01",19.3824,19.4922,19.0214,19.3353,1140600.0],["2004-11-02",19.0685,19.1469,18.6918,18.786,2622800.0],["2004-11-03",18.99,19.1469,18.8174,18.9272,1033800.0],["2004-11-04",18.9272,19.1862,18.684,19.1783,1167800.0],["2004-11-05",19.249,19.4451,19.0528,19.3824,1327000.0],["2004-11-08",19.3902,19.5079,19.1077,19.2568,677300.0],["2004-11-09",19.1783,19.6335,18.9115,19.6335,1862800.0],["2004-11-10",19.7669,19.9944,19.7041,19.8061,1790700.0],["2004-11-11",19.9317,19.9395,19.3431,19.6413,1076500.0],["2004-11-12",19.7674,19.9958,19.5546,19.8146,840400.0],["2004-11-15",19.8146,20.1298,19.7358,19.7752,916400.0],["2004-11-16",19.6965,19.6965,19.4522,19.531,1308900.0],["2004-11-17",19.6886,20.2558,19.5389,19.8698,1379600.0],["2004-11-18",19.988,20.0037,19.5153,19.594,901500.0],["2004-11-19",19.4995,19.6728,19.2868,19.5862,823600.0],["2004-11-22",19.594,20.0904,19.468,20.0746,1020800.0],["2004-11-23",20.114,20.1298,19.3892,19.5546,1029400.0],["2004-11-24",19.7201,19.8855,19.6177,19.7752,502700.0],["2004-11-26",19.8225,19.854,19.6019,19.6019,262600.0],["2004-11-29",19.6728,19.8146,19.4601,19.5862,766200.0],["2004-11-30",19.6177,19.7359,19.2789,19.2789,1295000.0],["2004-12-01",20.0116,21.871,19.6177,21.2485,3887400.0],["2004-12-02",21.0831,21.4455,21.0752,21.3352,1880800.0],["2004-12-03",21.3116,21.54,21.1619,21.4691,1956000.0],["2004-12-06",21.477,21.5243,20.9728,21.0752,1561200.0],["2004-12-07",21.2564,21.3746,20.6183,20.6183,1199700.0],["2004-12-08",20.6261,20.6261,20.2164,20.4449,866100.0],["2004-12-09",20.248,20.4449,19.9801,20.4213,1265400.0],["2004-12-10",19.7201,20.7207,19.7201,20.5001,1633400.0],["2004-12-13",20.5789,21.0752,20.311,20.9649,1513600.0],["2004-12-14",21.351,21.351,20.7364,21.0988,1371700.0],["2004-12-15",21.2092,21.3352,20.9098,21.1067,1483300.0],["2004-12-16",21.1934,21.351,20.6261,20.6576,1431700.0],["2004-12-17",20.4449,20.697,20.2165,20.5237,1487400.0],["2004-12-20",20.7995,20.8467,20.3346,20.5867,1144100.0],["2004-12-21",20.5237,20.7128,20.3267,20.5867,976700.0],["2004-12-22",20.7837,20.7837,20.5237,20.6183,786400.0],["2004-12-23",20.7207,20.8073,20.571,20.7916,531500.0],["2004-12-27",20.7128,20.8467,20.5395,20.5631,684700.0],["2004-12-28",20.6025,20.8231,20.4686,20.6813,608300.0],["2004-12-29",20.8389,21.2485,20.7128,21.1461,975400.0],["2004-12-30",21.0673,21.1461,20.7995,20.9176,702300.0],["2004-12-31",20.9176,21.1934,20.8783,21.0673,531200.0],["2005-01-03",21.0673,21.1146,20.2637,20.6183,1452200.0],["2005-01-04",20.508,20.5316,20.1849,20.3031,1331900.0],["2005-01-05",20.3661,20.7995,19.728,19.7516,2535900.0],["2005-01-06",19.9486,20.1298,19.4601,20.0983,1840500.0],["2005-01-07",20.0904,20.437,20.0195,20.2952,1193600.0],["2005-01-10",20.1377,20.6576,20.0195,20.508,1450800.0],["2005-01-11",20.5158,20.5631,20.2637,20.3898,1012400.0],["2005-01-12",20.4686,20.4686,19.8777,20.2007,860200.0],["2005-01-13",20.1219,20.311,19.9171,20.1377,1172300.0],["2005-01-14",20.1377,20.3819,20.0746,20.0746,1013200.0],["2005-01-18",20.0825,20.2874,19.7516,20.2874,1279700.0],["2005-01-19",20.3661,20.7207,20.2322,20.5395,1219900.0],["2005-01-20",20.3346,20.4843,20.0668,20.1613,757000.0],["2005-01-21",20.0274,20.051,19.3025,19.8698,1761100.0],["2005-01-24",19.9722,20.0116,19.4837,19.4995,800000.0],["2005-01-25",19.6965,19.988,19.6965,19.8146,730600.0],["2005-01-26",19.8146,19.988,19.6334,19.7674,854800.0],["2005-01-27",19.6177,20.1219,19.6177,19.9171,438500.0],["2005-01-28",19.8856,20.0589,19.728,20.0352,837500.0],["2005-01-31",20.3977,20.3977,20.0983,20.1692,729000.0],["2005-02-01",20.2637,20.7995,20.2322,20.7837,1067900.0],["2005-02-02",20.8783,20.9964,20.7049,20.9492,903200.0],["2005-02-03",20.8782,20.894,20.5237,20.7837,733600.0],["2005-02-04",20.8782,21.7764,20.831,21.6582,1769600.0],["2005-02-07",20.6813,21.7685,20.6655,21.0673,2378000.0],["2005-02-08",20.9098,20.9492,20.3425,20.4055,2075400.0],["2005-02-09",20.4843,20.7207,20.248,20.4213,1418400.0],["2005-02-10",20.4213,20.5637,20.1207,20.2315,975100.0],["2005-02-11",20.2868,20.5083,20.0891,20.2157,1503600.0],["2005-02-14",20.2948,20.9512,20.1445,20.7218,2348800.0],["2005-02-15",20.9512,21.1094,20.7614,21.0382,1754800.0],["2005-02-16",21.2359,21.5523,21.0777,21.3862,2553200.0],["2005-02-17",21.3546,21.4337,20.7693,20.793,1050000.0],["2005-02-18",20.8009,21.1806,20.7456,20.8009,1923600.0],["2005-02-22",20.7218,20.9117,20.3738,20.3976,1039300.0],["2005-02-23",20.5004,20.793,20.3343,20.6269,1295800.0],["2005-02-24",20.6586,20.8405,20.4134,20.8009,1070500.0],["2005-02-25",20.6665,21.0936,20.4055,21.054,1366600.0],["2005-02-28",21.1964,21.4732,20.706,20.7772,1351100.0],["2005-03-01",20.9117,21.0619,20.5478,20.5478,1753900.0],["2005-03-02",20.5478,20.6902,20.1761,20.5241,1237700.0],["2005-03-03",20.5637,21.0145,20.5637,20.9354,1694900.0],["2005-03-04",21.2517,22.7228,21.2122,22.533,3469400.0],["2005-03-07",22.446,22.707,22.1455,22.5805,1700200.0],["2005-03-08",22.4618,22.5409,22.0664,22.1059,1286500.0],["2005-03-09",22.1059,22.2167,21.7817,21.8528,1246700.0],["2005-03-10",21.8607,21.9715,21.1806,21.4336,1382800.0],["2005-03-11",21.4416,22.2878,21.3783,21.7738,1888300.0],["2005-03-14",21.75,22.0347,21.5602,21.837,884300.0],["2005-03-15",22.0664,22.0664,21.4653,21.5048,586400.0],["2005-03-16",21.5523,21.5681,21.1173,21.1489,1020600.0],["2005-03-17",21.1568,21.4574,21.0777,21.3387,762400.0],["2005-03-18",21.5048,21.7105,21.2755,21.2755,1304600.0],["2005-03-21",21.3308,21.5286,20.8484,20.9354,863200.0],["2005-03-22",20.9591,21.2518,20.6348,20.6981,920000.0],["2005-03-23",20.6427,20.6744,19.7332,20.2236,1331400.0],["2005-03-24",20.2552,20.6507,20.2473,20.3659,1221900.0],["2005-03-28",20.3818,20.5241,20.1682,20.1919,826000.0],["2005-03-29",20.1207,20.2552,19.227,19.3773,1629800.0],["2005-03-30",19.5513,20.097,19.5513,20.0179,1592500.0],["2005-03-31",20.01,20.2394,19.8123,19.8835,1252300.0],["2005-04-01",20.1682,20.4608,19.9705,20.0337,872700.0],["2005-04-04",20.01,20.01,19.5038,19.6383,1186700.0],["2005-04-05",19.6936,19.7648,19.4089,19.5829,977000.0],["2005-04-06",19.6146,19.7411,19.3931,19.6304,1301100.0],["2005-04-07",19.6225,20.1207,19.5592,20.0654,886000.0],["2005-04-08",20.0891,20.1287,19.227,19.2507,958600.0],["2005-04-11",19.4485,19.4959,18.8632,19.1479,1285000.0],["2005-04-12",18.9818,19.0688,18.5785,18.9818,1110600.0],["2005-04-13",17.4791,18.6813,17.4475,18.1672,2906900.0],["2005-04-14",18.3491,18.7604,18.0565,18.1356,2183500.0],["2005-04-15",18.5864,18.9818,18.0169,18.0802,2701200.0],["2005-04-18",18.0011,18.7999,18.0011,18.7525,1978100.0],["2005-04-19",18.7762,19.1163,18.7367,18.9265,1540300.0],["2005-04-20",19.053,19.2824,18.7367,18.8474,1341200.0],["2005-04-21",19.14,19.1479,18.792,19.0214,1238800.0],["2005-04-22",19.0451,19.2191,18.4282,18.7762,1386200.0],["2005-04-25",18.9423,19.14,18.6655,18.7841,841900.0],["2005-04-26",18.8078,18.8711,18.3096,18.3887,1253300.0],["2005-04-27",18.7841,19.3694,18.3649,19.1084,2335700.0],["2005-04-28",18.9107,19.2587,18.7762,19.0135,2357000.0],["2005-04-29",19.2824,19.6383,19.0609,19.4564,1878100.0],["2005-05-02",19.1005,19.1954,18.8237,19.1796,1943200.0],["2005-05-03",19.1796,19.4564,19.1084,19.2666,1082200.0],["2005-05-04",19.3615,19.6067,19.2033,19.5908,922400.0],["2005-05-05",19.6146,19.6936,19.3694,19.5276,958900.0],["2005-05-06",19.5355,19.7016,19.1005,19.2428,971700.0],["2005-05-09",19.3219,19.5829,19.14,19.5592,791400.0],["2005-05-10",19.3219,19.7727,19.14,19.5592,2215300.0],["2005-05-11",19.4959,19.5987,19.14,19.4959,1374100.0],["2005-05-12",19.5355,19.6462,18.8237,18.9107,1779600.0],["2005-05-13",18.9862,19.1134,18.3819,18.7636,2019900.0],["2005-05-16",18.7238,19.018,18.6046,18.9941,1012100.0],["2005-05-17",18.7954,18.9305,18.4853,18.8669,1274300.0],["2005-05-18",18.8908,19.5427,18.8828,19.3281,1293300.0],["2005-05-19",19.3201,19.4076,19.1213,19.3519,864100.0],["2005-05-20",19.3519,19.4235,19.2088,19.4076,774100.0],["2005-05-23",19.4871,19.6381,19.3201,19.495,1409300.0],["2005-05-24",19.495,19.5745,19.1849,19.4155,916200.0],["2005-05-25",19.4235,19.5745,19.01,19.495,1102400.0],["2005-05-26",19.5189,19.9562,19.5109,19.8767,1298200.0],["2005-05-27",19.9244,20.0675,19.8131,19.9482,452800.0],["2005-05-31",19.8766,20.1311,19.7574,20.0198,975600.0],["2005-06-01",19.9562,20.4491,19.9403,20.298,700400.0],["2005-06-02",20.2106,20.2742,19.8449,19.8449,765400.0],["2005-06-03",19.7654,19.9562,19.6938,19.8369,707000.0],["2005-06-06",19.8767,20.0993,19.8051,20.0834,572300.0],["2005-06-07",20.0834,20.4094,20.0436,20.0754,499600.0],["2005-06-08",20.1152,20.2344,19.7176,19.829,848100.0],["2005-06-09",18.2865,19.1213,18.2468,18.7954,4705200.0],["2005-06-10",18.7954,19.01,18.6682,19.01,816100.0],["2005-06-13",18.8431,19.2724,18.7159,19.0975,1123800.0],["2005-06-14",19.0657,19.2883,18.9146,19.2168,972000.0],["2005-06-15",19.2327,19.3519,18.859,19.0657,1134200.0],["2005-06-16",19.0657,19.3996,18.9544,19.1611,1204500.0],["2005-06-17",19.2406,19.3042,18.9305,18.9862,1263400.0],["2005-06-20",18.9226,19.4076,18.7636,19.3837,1845400.0],["2005-06-21",20.2742,20.8784,20.1152,20.7035,4468500.0],["2005-06-22",20.632,20.632,19.7574,20.1947,1906700.0],["2005-06-23",20.1231,20.1231,19.5586,19.6858,1101600.0],["2005-06-24",19.6779,19.8369,19.4394,19.6461,747300.0],["2005-06-27",19.3599,19.5109,19.0816,19.4394,1058300.0],["2005-06-28",19.5984,19.7733,19.5268,19.7574,833900.0],["2005-06-29",19.7733,19.9482,19.5666,19.7972,951200.0],["2005-06-30",19.8369,19.9244,19.4155,19.5427,785000.0],["2005-07-01",19.5984,19.6779,19.4235,19.4473,486400.0],["2005-07-05",19.4473,19.9403,19.2724,19.7733,796000.0],["2005-07-06",19.8051,19.8369,19.3599,19.3837,694000.0],["2005-07-07",19.2804,19.5586,19.0816,19.5586,870100.0],["2005-07-08",19.5904,19.8449,19.3042,19.821,628200.0],["2005-07-11",19.2009,19.503,19.185,19.4473,1112900.0],["2005-07-12",19.4553,19.7176,19.2565,19.5666,871900.0],["2005-07-13",19.5984,19.6063,19.3996,19.4871,688300.0],["2005-07-14",19.495,19.662,19.336,19.654,1028100.0],["2005-07-15",19.6302,19.6381,19.3122,19.4394,634200.0],["2005-07-18",19.4712,19.5427,19.2406,19.3519,568000.0],["2005-07-19",19.9164,20.6002,19.5984,20.0675,2188600.0],["2005-07-20",20.0675,20.5366,19.9562,20.2424,964400.0],["2005-07-21",20.1152,20.1549,19.7574,19.8767,935500.0],["2005-07-22",19.8687,20.139,19.7494,20.0675,769200.0],["2005-07-25",20.0675,20.2265,19.6302,19.8131,621300.0],["2005-07-26",19.8926,19.8926,19.6143,19.7256,671800.0],["2005-07-27",20.2742,21.117,20.2583,21.0613,4155100.0],["2005-07-28",21.0374,21.435,20.8387,21.3078,1351400.0],["2005-07-29",21.3952,21.7451,21.2283,21.3237,1607100.0],["2005-08-01",21.3873,21.3873,20.5207,20.8387,1983000.0],["2005-08-02",20.9421,21.109,20.7433,21.0852,1641000.0],["2005-08-03",21.1249,21.1329,20.5445,20.9102,1114000.0],["2005-08-04",20.8625,20.9102,20.2901,20.2901,1299300.0],["2005-08-05",20.3537,20.8148,20.1947,20.6956,2092100.0],["2005-08-08",20.6797,20.7194,20.0357,20.1152,1347900.0],["2005-08-09",20.1152,20.1867,19.8369,19.9641,1582200.0],["2005-08-10",20.1152,20.1311,19.7415,19.829,1312600.0],["2005-08-11",19.9085,20.1231,19.829,20.1152,1125000.0],["2005-08-12",20.0357,20.0516,19.5507,19.6222,1588700.0],["2005-08-15",19.6182,19.6662,19.2746,19.5543,608000.0],["2005-08-16",19.5943,19.6422,19.1148,19.1947,895600.0],["2005-08-17",19.0988,19.3785,19.0988,19.2666,811700.0],["2005-08-18",19.1787,19.2267,19.0189,19.0828,778700.0],["2005-08-19",19.1787,19.2427,19.0429,19.0589,539500.0],["2005-08-22",19.0988,19.1787,19.0269,19.1228,675300.0],["2005-08-23",19.2027,19.2586,19.0029,19.0429,1065900.0],["2005-08-24",19.0269,19.2906,19.0029,19.0828,807900.0],["2005-08-25",19.1068,19.4984,19.1068,19.4584,845200.0],["2005-08-26",19.3785,19.5303,19.1628,19.3865,1238400.0],["2005-08-29",19.6902,19.6982,19.3545,19.6182,1174500.0],["2005-08-30",19.5863,19.6582,19.2586,19.4744,1044300.0],["2005-08-31",19.5064,20.2096,19.5064,20.2096,2257300.0],["2005-09-01",20.777,21.1685,20.3774,20.5292,2195000.0],["2005-09-02",20.5772,21.0966,20.4413,20.8489,2604400.0],["2005-09-06",21.1126,21.5361,20.8728,21.0966,2875600.0],["2005-09-07",21.2325,21.3204,20.8728,20.9368,1440900.0],["2005-09-08",20.777,21.0247,20.4733,20.777,1531200.0],["2005-09-09",20.9368,21.0087,20.713,20.9927,1187100.0],["2005-09-12",20.9368,21.0567,20.769,20.9608,1146500.0],["2005-09-13",20.9927,21.3124,20.9767,21.1685,1484100.0],["2005-09-14",21.3283,21.4562,21.1046,21.2644,790700.0],["2005-09-15",21.2245,21.2724,20.8249,20.8729,1440800.0],["2005-09-16",21.1765,21.624,21.1765,21.608,2537400.0],["2005-09-19",21.5841,21.8158,21.2804,21.5042,1451700.0],["2005-09-20",21.608,21.64,21.1046,21.1366,1136400.0],["2005-09-21",21.0966,21.5042,20.8968,21.0886,1265600.0],["2005-09-22",21.2005,22.2154,21.1525,21.9916,2194900.0],["2005-09-23",22.0555,22.1035,21.7039,21.9676,1553800.0],["2005-09-26",22.0475,22.0475,21.4882,21.616,1739600.0],["2005-09-27",21.7039,21.9756,21.5361,21.8797,1364000.0],["2005-09-28",21.9596,22.0475,21.6959,21.7039,789300.0],["2005-09-29",21.7679,21.9357,21.5121,21.8558,1138000.0],["2005-09-30",21.8877,22.2154,21.8158,22.1275,781100.0],["2005-10-03",22.2393,22.2393,21.7279,21.9517,1114900.0],["2005-10-04",21.9516,21.9756,21.5761,21.64,933400.0],["2005-10-05",21.5281,21.5761,20.8009,20.8329,970900.0],["2005-10-06",20.8409,21.0167,20.2895,20.4733,2007100.0],["2005-10-07",20.6571,21.0886,20.6091,20.761,749500.0],["2005-10-10",20.769,20.9687,20.4813,20.4973,656800.0],["2005-10-11",20.5053,20.6491,20.1057,20.1536,1026200.0],["2005-10-12",19.9539,20.0578,19.7861,19.9139,1043200.0],["2005-10-13",19.9619,20.1377,19.6662,19.7621,750400.0],["2005-10-14",19.9778,20.2016,19.8899,20.0577,758500.0],["2005-10-17",20.0258,20.4813,20.0018,20.4333,922300.0],["2005-10-18",20.3454,20.697,20.1137,20.1297,1006000.0],["2005-10-19",20.0578,20.2416,19.9059,20.2416,819600.0],["2005-10-20",20.2895,20.8729,19.9459,19.9459,1245400.0],["2005-10-21",20.1457,20.3534,20.0657,20.1696,859500.0],["2005-10-24",20.2975,20.5372,20.0098,20.1936,912100.0],["2005-10-25",20.2815,20.3534,19.9699,20.1457,1383600.0],["2005-10-26",20.1537,20.5053,19.794,20.1137,836200.0],["2005-10-27",19.9539,20.1457,19.7701,19.9059,822100.0],["2005-10-28",20.1217,20.2096,19.834,19.842,902500.0],["2005-10-31",19.842,20.3534,19.842,19.9219,1189900.0],["2005-11-01",19.81,20.0578,19.794,19.9938,603300.0],["2005-11-02",19.8979,20.4813,19.8979,20.2575,543500.0],["2005-11-03",20.3854,20.4893,20.1137,20.2016,781400.0],["2005-11-04",20.1377,20.3374,19.842,19.858,856200.0],["2005-11-07",19.9778,20.4413,19.9459,20.3215,630300.0],["2005-11-08",20.1936,20.2416,19.9938,20.1856,846500.0],["2005-11-09",20.1137,20.3295,19.9778,20.1616,806000.0],["2005-11-10",20.1616,20.2096,19.6982,19.9778,1004700.0],["2005-11-11",19.9778,20.3135,19.9539,20.2655,404500.0],["2005-11-14",21.656,21.7119,20.9767,21.2325,3652200.0],["2005-11-15",21.1445,21.5361,21.0407,21.2325,908500.0],["2005-11-16",21.2284,21.4934,21.1481,21.389,672200.0],["2005-11-17",21.4372,21.654,21.4051,21.6219,634000.0],["2005-11-18",21.8065,22.0715,21.662,21.7423,1038000.0],["2005-11-21",21.8627,22.0795,21.7583,21.8627,1066200.0],["2005-11-22",21.7343,21.9751,21.6781,21.8708,902400.0],["2005-11-23",21.7744,21.9029,21.7102,21.7102,566300.0],["2005-11-25",21.7102,21.8788,21.6058,21.7985,131400.0],["2005-11-28",21.7583,21.8467,21.3569,21.373,635600.0],["2005-11-29",21.3489,21.7262,21.2846,21.3328,745100.0],["2005-11-30",21.4773,21.7503,21.4131,21.654,1159600.0],["2005-12-01",21.7985,22.1277,21.5335,22.0313,1379800.0],["2005-12-02",22.0715,22.5853,22.0072,22.1919,1459700.0],["2005-12-05",21.9912,22.7459,21.951,22.7138,1582100.0],["2005-12-06",22.8824,23.0349,22.5131,22.5371,1229800.0],["2005-12-07",22.3766,22.3766,21.9591,22.1196,1071400.0],["2005-12-08",21.7985,22.0715,21.6781,21.8226,1037600.0],["2005-12-09",21.7744,21.8145,21.6138,21.662,552900.0],["2005-12-12",21.7102,21.8708,21.5817,21.7262,512800.0],["2005-12-13",21.7584,21.943,21.5175,21.8065,603200.0],["2005-12-14",21.654,21.654,21.3328,21.4372,802800.0],["2005-12-15",21.2606,21.3569,21.1321,21.2766,602800.0],["2005-12-16",21.4613,21.5496,21.3489,21.4452,1252100.0],["2005-12-19",21.5576,21.7423,21.381,21.4934,1018600.0],["2005-12-20",21.4372,21.7905,21.4372,21.6781,821400.0],["2005-12-21",21.7182,22.1357,21.7182,22.0795,1178900.0],["2005-12-22",22.0715,22.3204,22.0715,22.2963,961900.0],["2005-12-23",22.2481,22.5452,22.1437,22.5131,644700.0],["2005-12-27",22.4247,22.4247,21.9992,21.9992,821600.0],["2005-12-28",22.1357,22.4649,22.1357,22.3605,940800.0],["2005-12-29",22.3043,22.4809,22.208,22.2561,508100.0],["2005-12-30",22.0875,22.1999,21.9671,22.0554,359500.0],["2006-01-03",22.1598,22.224,21.9189,22.1678,1041500.0],["2006-01-04",22.2481,22.5372,22.0394,22.5131,869700.0],["2006-01-05",22.5612,22.8021,22.2321,22.4729,957900.0],["2006-01-06",22.4809,22.5853,22.4247,22.4809,1024500.0],["2006-01-09",22.5211,22.6656,22.4569,22.4809,910400.0],["2006-01-10",22.4087,22.6255,22.0233,22.4649,1081900.0],["2006-01-11",22.4649,22.6335,22.3364,22.3364,822900.0],["2006-01-12",22.1357,22.1678,21.8948,22.0554,1054500.0],["2006-01-13",22.0474,22.0554,21.397,21.4372,1237800.0],["2006-01-17",21.4372,21.67,21.4372,21.4854,751700.0],["2006-01-18",21.4051,21.654,21.3248,21.4934,587100.0],["2006-01-19",21.5978,22.1277,21.5737,22.0233,1222000.0],["2006-01-20",21.9671,22.0474,21.6219,21.6219,607900.0],["2006-01-23",21.6219,21.8226,21.6219,21.6781,470600.0],["2006-01-24",21.7503,22.1999,21.7503,22.0956,670300.0],["2006-01-25",22.1919,22.4649,22.0956,22.1196,853100.0],["2006-01-26",22.1919,22.2642,21.9912,22.1116,827500.0],["2006-01-27",22.2561,23.2035,22.2481,23.1714,1895200.0],["2006-01-30",23.2838,23.7575,23.2517,23.613,1603500.0],["2006-01-31",22.8503,23.886,22.8503,23.6451,1236400.0],["2006-02-01",23.4444,23.6532,23.2116,23.2357,777700.0],["2006-02-02",23.2035,23.4284,22.9787,23.0269,922800.0],["2006-02-03",22.8824,23.0109,22.505,22.9627,1667500.0],["2006-02-06",23.5247,23.5247,22.9225,23.2597,1483500.0],["2006-02-07",23.051,23.2838,22.6496,22.6817,1252000.0],["2006-02-08",22.6415,22.6415,21.7262,21.8627,1883600.0],["2006-02-09",22.0394,22.4408,21.8788,21.951,1931100.0],["2006-02-10",21.9269,21.935,20.8832,21.935,1890600.0],["2006-02-13",21.8623,22.0238,21.7816,21.9108,881300.0],["2006-02-14",21.8381,22.3386,21.6282,22.266,975800.0],["2006-02-15",22.2983,22.4759,22.153,22.3225,1033800.0],["2006-02-16",22.3225,22.7262,22.3225,22.492,688000.0],["2006-02-17",22.5728,22.7665,22.3548,22.7181,796200.0],["2006-02-21",22.7988,22.8553,22.4032,22.6616,1162800.0],["2006-02-22",22.815,23.0249,22.7262,23.0168,672600.0],["2006-02-23",23.0249,23.1944,22.8796,22.9684,574700.0],["2006-02-24",22.928,22.9845,22.6293,22.8553,501500.0],["2006-02-27",22.9038,23.3155,22.9038,23.1217,1377800.0],["2006-02-28",23.146,23.2105,22.8634,22.9522,1882100.0],["2006-03-01",23.0895,23.1217,22.5647,22.597,1006000.0],["2006-03-02",22.5405,23.2509,22.2902,22.7665,2539900.0],["2006-03-03",22.6051,23.0249,22.4517,22.6535,1380800.0],["2006-03-06",22.815,22.9764,22.4032,22.492,1441200.0],["2006-03-07",22.484,22.5728,21.9673,22.1691,1272700.0],["2006-03-08",20.7482,21.6766,20.2315,20.6594,3264600.0],["2006-03-09",20.6352,20.6998,20.4253,20.5222,1376900.0],["2006-03-10",20.5625,21.0711,20.5625,20.7401,945500.0],["2006-03-13",20.7482,21.0469,20.7159,20.9662,1188900.0],["2006-03-14",20.9662,21.2891,20.9662,21.281,1480800.0],["2006-03-15",21.281,21.5475,21.2568,21.5152,1167600.0],["2006-03-16",21.7493,21.8946,21.5798,21.8704,1329500.0],["2006-03-17",21.8704,21.8704,21.491,21.6282,653000.0],["2006-03-20",21.6363,21.8704,21.5152,21.7493,631200.0],["2006-03-21",21.6201,21.7493,21.273,21.2891,994800.0],["2006-03-22",21.2891,21.7897,21.2003,21.7493,969300.0],["2006-03-23",21.6201,21.9269,21.6201,21.8785,1178100.0],["2006-03-24",21.7574,21.8785,21.5636,21.8785,540600.0],["2006-03-27",21.9996,22.2821,21.822,22.2741,928100.0],["2006-03-28",22.3306,22.3386,22.0319,22.1207,902700.0],["2006-03-29",22.3064,22.5324,22.1853,22.5082,771100.0],["2006-03-30",22.6051,22.7423,22.1287,22.2498,488700.0],["2006-03-31",22.3629,22.3871,21.9269,21.9592,797300.0],["2006-04-03",22.3225,22.5243,22.0722,22.1126,819300.0],["2006-04-04",22.3144,22.6535,22.0319,22.5243,1059700.0],["2006-04-05",22.5243,22.6293,22.1045,22.2579,1166800.0],["2006-04-06",22.4597,22.6454,22.2821,22.484,1525400.0],["2006-04-07",22.5001,22.5889,22.161,22.1933,731000.0],["2006-04-10",22.2579,22.7665,22.0803,22.5405,1956500.0],["2006-04-11",22.6454,22.7665,21.4829,21.5717,1572000.0],["2006-04-12",21.4344,21.6201,21.2407,21.4667,1045300.0],["2006-04-13",21.3214,21.6121,20.724,21.386,828900.0],["2006-04-17",21.2084,21.6363,21.0308,21.1034,934700.0],["2006-04-18",21.1519,22.161,21.1519,21.9915,1700500.0],["2006-04-19",22.161,22.484,21.9592,22.0399,1076800.0],["2006-04-20",21.7977,22.1772,21.612,21.7574,995600.0],["2006-04-21",21.7977,21.8058,21.5555,21.7251,721500.0],["2006-04-24",21.6121,21.6928,21.3941,21.5959,775800.0],["2006-04-25",21.5959,21.9592,21.1196,21.4264,1002600.0],["2006-04-26",22.6858,23.2267,22.1207,22.7262,3216400.0],["2006-04-27",22.6858,22.8069,22.3306,22.6454,1287600.0],["2006-04-28",22.7665,22.7746,22.2014,22.266,1489000.0],["2006-05-01",22.5163,23.0087,22.4274,22.7665,2039300.0],["2006-05-02",22.7423,22.8473,22.5082,22.7342,1180400.0],["2006-05-03",22.928,22.9684,22.6616,22.7423,1362300.0],["2006-05-04",22.7262,22.9764,22.6293,22.6777,865700.0],["2006-05-05",22.8069,23.2267,22.8069,23.0491,921600.0],["2006-05-08",23.1137,23.2751,22.9603,23.0491,790800.0],["2006-05-09",23.1217,23.1621,22.8876,23.0652,779100.0],["2006-05-10",23.0249,23.1783,22.8634,23.1056,874900.0],["2006-05-11",23.1298,23.1702,22.1287,22.3063,990200.0],["2006-05-12",22.3063,22.4355,21.6201,21.7493,874300.0],["2006-05-15",21.5463,21.7574,21.3515,21.6762,1015600.0],["2006-05-16",21.6519,21.7249,21.1161,21.246,1057000.0],["2006-05-17",21.0836,21.2054,20.3692,20.564,1376900.0],["2006-05-18",20.6208,20.8319,20.0525,20.1337,1069800.0],["2006-05-19",20.1662,20.4422,19.7197,20.085,1151800.0],["2006-05-22",20.0931,20.2555,19.5167,20.1337,1682900.0],["2006-05-23",20.3773,20.6127,19.947,19.9714,905000.0],["2006-05-24",19.7765,19.7765,19.2245,19.606,2306200.0],["2006-05-25",19.7278,20.0769,19.7116,19.9876,1291600.0],["2006-05-26",20.1743,20.3529,20.0525,20.2311,1105300.0],["2006-05-30",20.1337,20.1337,19.8415,19.8902,1096200.0],["2006-05-31",19.8983,20.3042,19.5573,19.6953,2117500.0],["2006-06-01",19.5248,20.1418,19.3544,20.0607,2081400.0],["2006-06-02",20.2311,20.3935,19.7278,20.1743,1382800.0],["2006-06-05",19.8496,19.9389,19.2163,19.3462,2039400.0],["2006-06-06",19.4437,19.4437,18.6399,18.9241,1971800.0],["2006-06-07",18.8835,18.9322,18.3071,18.3883,1630300.0],["2006-06-08",17.6089,18.4694,17.6089,18.4613,2354100.0],["2006-06-09",18.5993,18.8104,18.3395,18.4207,1540600.0],["2006-06-12",18.4613,18.6156,18.2178,18.2259,1788600.0],["2006-06-13",18.0229,18.1691,17.5196,17.5845,2228000.0],["2006-06-14",17.5764,17.9336,17.5602,17.9336,1900100.0],["2006-06-15",18.0473,18.51,18.0473,18.437,1047500.0],["2006-06-16",18.0635,18.2178,17.8768,17.9417,1178600.0],["2006-06-19",18.0798,18.0879,17.6576,17.7226,731700.0],["2006-06-20",17.6738,17.6982,17.3978,17.4546,1758500.0],["2006-06-21",17.4952,17.7307,17.4141,17.5683,2408500.0],["2006-06-22",17.5115,17.5115,17.0974,17.4222,2451500.0],["2006-06-23",17.4222,17.6414,17.3166,17.3735,963000.0],["2006-06-26",17.4709,17.7713,17.414,17.7713,923600.0],["2006-06-27",17.8119,17.9986,17.2598,17.3004,1099700.0],["2006-06-28",17.3735,17.4465,17.0731,17.3816,1126100.0],["2006-06-29",17.5602,18.1528,17.4709,18.1528,1255800.0],["2006-06-30",18.1447,18.3395,17.6251,17.7794,1267400.0],["2006-07-03",17.7307,17.82,17.5358,17.8037,524800.0],["2006-07-05",17.5683,17.6089,17.065,17.3491,1780300.0],["2006-07-06",17.3085,17.3816,16.9594,17.0487,1578400.0],["2006-07-07",17.0568,17.3085,16.8295,16.9432,1468200.0],["2006-07-10",17.1218,17.1218,16.5697,16.6834,1195700.0],["2006-07-11",16.5129,16.586,16.2206,16.3505,2124200.0],["2006-07-12",16.7159,16.9107,16.2125,16.4236,2421000.0],["2006-07-13",16.2531,16.3262,15.8228,15.8228,2171800.0],["2006-07-14",15.7904,16.2044,15.7579,16.1476,2349500.0],["2006-07-17",16.0745,16.4398,16.0664,16.3018,2529100.0],["2006-07-18",16.5535,16.6428,16.2369,16.4074,2409200.0],["2006-07-19",16.3262,16.6996,16.3262,16.4885,1954100.0],["2006-07-20",16.4723,16.6184,15.9771,15.9771,2212100.0],["2006-07-21",16.0339,16.4398,15.9365,16.3586,1866900.0],["2006-07-24",16.521,16.9026,16.5129,16.8539,1998200.0],["2006-07-25",16.7159,17.3247,16.7077,16.8295,2177300.0],["2006-07-26",16.9026,17.1786,16.5373,16.5373,2349200.0],["2006-07-27",16.4561,16.724,16.2369,16.3586,2161900.0],["2006-07-28",16.4155,16.5129,16.2369,16.4236,989300.0],["2006-07-31",16.245,16.383,16.2288,16.2369,1311000.0],["2006-08-01",16.0339,16.1476,15.8472,16.107,1698900.0],["2006-08-02",16.1395,16.6266,16.1395,16.3911,1121300.0],["2006-08-03",16.2044,16.659,16.0664,16.3911,1461600.0],["2006-08-04",16.5941,16.8295,15.8472,15.969,2214500.0],["2006-08-07",15.8066,15.9852,15.7011,15.9203,1985200.0],["2006-08-08",16.042,16.3099,15.969,15.9771,2243500.0],["2006-08-09",16.18,16.3018,15.8228,15.8715,2938900.0],["2006-08-10",15.7498,16.0096,15.7173,15.904,2505700.0],["2006-08-11",15.8715,15.9933,15.5468,15.7416,1785300.0],["2006-08-14",15.9121,16.0583,15.4819,15.7985,2043200.0],["2006-08-15",15.9948,16.0357,15.6839,15.8639,1276600.0],["2006-08-16",15.8639,16.3303,15.8639,16.2975,1328200.0],["2006-08-17",16.1339,16.3548,16.093,16.2321,792400.0],["2006-08-18",16.1912,16.2076,15.8803,16.0767,987000.0],["2006-08-21",15.9948,16.0276,15.5858,15.7248,1018300.0],["2006-08-22",15.6103,15.8394,15.5203,15.6103,1514400.0],["2006-08-23",15.7167,15.9376,15.5367,15.5776,1349800.0],["2006-08-24",15.7085,15.8394,15.3649,15.5367,2591500.0],["2006-08-25",16.0685,16.1666,15.7167,15.8558,1625100.0],["2006-08-28",15.8558,15.9785,15.7903,15.8312,1365500.0],["2006-08-29",15.7167,15.8885,15.6185,15.7903,715900.0],["2006-08-30",15.7003,16.0439,15.6349,15.9703,1040900.0],["2006-08-31",15.9376,16.0767,15.9048,16.003,634900.0],["2006-09-01",16.0276,16.2485,15.8967,16.0848,702700.0],["2006-09-05",16.1339,16.1339,15.7167,15.733,1884800.0],["2006-09-06",15.6839,15.9703,15.5776,15.9294,1336700.0],["2006-09-07",15.8394,15.8394,15.553,15.6921,1040700.0],["2006-09-08",15.733,15.823,15.643,15.7658,583600.0],["2006-09-11",15.6103,15.7412,15.5367,15.643,1521300.0],["2006-09-12",15.5367,16.1667,15.4958,16.0685,1221000.0],["2006-09-13",16.003,16.0603,15.8967,16.003,627800.0],["2006-09-14",15.8967,15.9457,15.5939,15.6349,1016400.0],["2006-09-15",15.7494,15.9948,15.5203,15.5449,1174800.0],["2006-09-18",15.5612,15.5858,15.1685,15.3076,1626000.0],["2006-09-19",15.2503,15.3158,14.9476,15.2421,1279700.0],["2006-09-20",15.2421,15.5203,15.2421,15.324,940300.0],["2006-09-21",15.373,15.4385,14.9885,15.1358,1089900.0],["2006-09-22",15.0949,15.1031,14.8985,14.9394,1205700.0],["2006-09-25",14.964,15.3076,14.7676,15.2585,1174100.0],["2006-09-26",15.3076,15.5694,15.2012,15.504,1448300.0],["2006-09-27",15.4221,15.6512,15.3649,15.553,1375800.0],["2006-09-28",15.553,15.7739,15.4794,15.4876,1281200.0],["2006-09-29",15.6021,15.6021,15.1767,15.3567,1163600.0],["2006-10-02",15.3894,15.6839,15.3076,15.5612,1322800.0],["2006-10-03",15.5121,15.6267,15.324,15.3567,588100.0],["2006-10-04",15.2912,15.4058,15.2421,15.3976,1414400.0],["2006-10-05",15.463,15.4876,15.324,15.3812,777700.0],["2006-10-06",15.3403,15.4876,15.2094,15.4058,1012100.0],["2006-10-09",15.3894,15.7658,15.234,15.7658,1183900.0],["2006-10-10",15.8721,15.9539,15.5285,15.6185,1268400.0],["2006-10-11",15.5612,15.6267,15.3894,15.463,1049500.0],["2006-10-12",15.5612,16.2485,15.4303,16.2485,2651500.0],["2006-10-13",16.1912,17.1157,16.0357,17.0093,2467900.0],["2006-10-16",17.0093,17.0666,16.8784,16.9275,1143000.0],["2006-10-17",16.7394,16.8212,16.4939,16.6084,845100.0],["2006-10-18",16.6084,16.9439,16.3875,16.4612,1629800.0],["2006-10-19",16.4448,16.5839,16.3712,16.5512,1122000.0],["2006-10-20",16.5266,16.7394,16.4775,16.6821,993800.0],["2006-10-23",16.5839,16.633,16.2485,16.4203,1178200.0],["2006-10-24",16.1176,16.7066,15.9621,16.4694,1261700.0],["2006-10-25",16.5594,16.6248,16.3385,16.3876,1265500.0],["2006-10-26",16.3221,16.8294,16.3139,16.7148,1729000.0],["2006-10-27",16.6084,16.8539,16.543,16.6166,628100.0],["2006-10-30",16.543,16.6739,16.4366,16.5266,700700.0],["2006-10-31",16.5348,16.6085,16.0439,16.183,1137700.0],["2006-11-01",16.183,16.4366,15.9539,15.9785,708600.0],["2006-11-02",15.9948,16.1667,15.7985,16.1012,661900.0],["2006-11-03",16.0603,16.0603,15.4876,15.6512,1670300.0],["2006-11-06",15.7003,15.9376,15.6349,15.6839,910400.0],["2006-11-07",15.6758,15.8557,15.6267,15.6267,930500.0],["2006-11-08",15.5776,15.7249,15.5612,15.6185,1653300.0],["2006-11-09",15.6676,16.1912,15.5449,15.643,11481400.0],["2006-11-10",15.643,15.7658,15.6021,15.7003,2408300.0],["2006-11-13",15.6512,16.0194,15.6512,15.9621,2031900.0],["2006-11-14",15.9948,16.5757,15.9703,16.5348,2170600.0],["2006-11-15",16.6337,16.6914,16.4689,16.6255,1637000.0],["2006-11-16",16.6832,16.9717,16.6749,16.9717,1729400.0],["2006-11-17",16.8563,16.8728,16.4606,16.6914,1469200.0],["2006-11-20",16.7079,16.7409,16.4689,16.6008,1056300.0],["2006-11-21",16.6502,16.6585,16.4606,16.5018,1019600.0],["2006-11-22",16.4771,16.6008,16.3452,16.4689,995600.0],["2006-11-24",16.4194,16.5431,16.2463,16.5018,267400.0],["2006-11-27",16.5183,16.5183,16.1474,16.1886,1088400.0],["2006-11-28",16.1804,17.9278,16.1474,17.12,6865400.0],["2006-11-29",17.3096,17.3508,16.8233,17.0624,1848600.0],["2006-11-30",17.1036,17.491,16.7986,17.3921,2374800.0],["2006-12-01",17.4333,17.5322,17.0294,17.5239,2270700.0],["2006-12-04",17.4745,17.7877,17.3096,17.6229,1726400.0],["2006-12-05",17.6229,17.8454,17.5239,17.7135,2068900.0],["2006-12-06",17.6806,17.9938,17.5569,17.9196,2364700.0],["2006-12-07",18.1669,18.5295,18.0432,18.1998,3332200.0],["2006-12-08",18.2163,18.274,18.002,18.0762,1375900.0],["2006-12-11",18.035,18.1092,17.7382,17.969,1513500.0],["2006-12-12",17.8619,18.0844,17.7712,17.9526,1083100.0],["2006-12-13",17.9443,18.1009,17.7795,17.9855,1396900.0],["2006-12-14",18.0432,18.3812,17.969,18.2658,1400200.0],["2006-12-15",17.8701,18.579,17.8701,18.2658,1266400.0],["2006-12-18",18.3152,18.34,17.9361,18.0432,768200.0],["2006-12-19",17.9526,18.1092,17.6805,17.7959,1037500.0],["2006-12-20",17.7465,17.9196,17.7218,17.7795,861500.0],["2006-12-21",17.8207,17.9526,17.425,17.6064,1038000.0],["2006-12-22",17.7218,17.9278,17.5487,17.7053,778700.0],["2006-12-26",17.7053,17.9113,17.7053,17.8124,703000.0],["2006-12-27",17.8289,18.0762,17.8124,17.9855,709000.0],["2006-12-28",17.8866,17.9938,17.7383,17.8372,644300.0],["2006-12-29",17.763,17.9196,17.6888,17.7465,613600.0],["2007-01-03",17.9278,18.0927,17.8619,18.068,1078000.0],["2007-01-04",17.9938,18.0927,17.7053,18.002,1105300.0],["2007-01-05",17.9196,18.1174,17.6476,17.9938,1495300.0],["2007-01-08",17.9196,18.1751,17.8372,18.1339,1698600.0],["2007-01-09",18.1669,18.3235,17.9938,18.2658,2419100.0],["2007-01-10",18.2658,18.2658,17.9443,18.1092,1515600.0],["2007-01-11",18.1833,18.7274,18.1174,18.6202,2174000.0],["2007-01-12",18.7026,18.7851,18.5378,18.7191,1158800.0],["2007-01-16",18.7439,18.8757,18.5543,18.7851,2173100.0],["2007-01-17",18.8675,18.9664,18.7026,18.7686,2510800.0],["2007-01-18",18.7274,18.851,18.5543,18.6285,2586500.0],["2007-01-19",18.546,18.8263,18.5378,18.7603,1714200.0],["2007-01-22",18.7933,18.9417,18.6532,18.8593,1277900.0],["2007-01-23",18.8015,19.2467,18.8015,19.0818,2394100.0],["2007-01-24",19.0818,19.3785,18.9911,19.2302,1101700.0],["2007-01-25",18.8593,18.9829,18.612,18.6862,1330600.0],["2007-01-26",18.8345,18.9499,18.546,18.6285,760800.0],["2007-01-29",18.818,18.9334,18.6037,18.8098,1149500.0],["2007-01-30",18.9252,19.0323,18.7521,18.9582,1033900.0],["2007-01-31",18.884,18.9664,18.8015,18.884,697500.0],["2007-02-01",18.9582,18.9829,18.818,18.9499,712900.0],["2007-02-02",18.884,19.0653,18.7603,18.9005,896500.0],["2007-02-05",18.884,18.9499,18.7521,18.8098,806500.0],["2007-02-06",18.34,18.7933,18.0185,18.5295,2116400.0],["2007-02-07",18.5213,18.5378,18.2575,18.4059,2067100.0],["2007-02-08",18.1092,18.241,17.6641,17.8289,2230600.0],["2007-02-09",17.7877,17.8619,17.2849,17.5075,2795100.0],["2007-02-12",17.7053,17.7218,17.4662,17.5404,2668700.0],["2007-02-13",17.6234,17.7313,17.3246,17.6566,2322200.0],["2007-02-14",17.7895,17.8974,17.6898,17.7397,1716600.0],["2007-02-15",17.7729,17.7729,17.3827,17.5985,2144100.0],["2007-02-16",17.6068,17.6815,17.4408,17.6151,1276300.0],["2007-02-20",17.5487,17.831,17.5238,17.7729,1551300.0],["2007-02-21",17.7313,17.8725,17.5985,17.8144,1084600.0],["2007-02-22",17.8476,17.8476,17.4076,17.5321,1239800.0],["2007-02-23",17.748,17.7563,17.3827,17.4408,1302400.0],["2007-02-26",17.6068,17.8227,17.3827,17.7313,1350000.0],["2007-02-27",17.4325,17.4325,16.619,17.0756,1545100.0],["2007-02-28",17.2001,17.2665,16.9427,17.1337,1079300.0],["2007-03-01",16.9676,16.9759,16.6439,16.8763,1363400.0],["2007-03-02",16.8597,17.059,16.6854,16.7186,1281500.0],["2007-03-05",16.6439,16.785,16.4945,16.5443,1578600.0],["2007-03-06",16.6522,16.7767,16.4945,16.6439,1672700.0],["2007-03-07",16.6439,16.8099,16.4032,16.4115,808400.0],["2007-03-08",16.5609,16.8597,16.5443,16.6854,1193700.0],["2007-03-09",16.7767,16.8099,16.4779,16.5775,773400.0],["2007-03-12",16.5858,16.6024,16.2786,16.4364,1052100.0],["2007-03-13",16.37,16.37,16.0545,16.0877,1500500.0],["2007-03-14",16.1126,16.3284,15.9549,16.3201,1566600.0],["2007-03-15",16.3118,16.5858,16.262,16.5526,1083700.0],["2007-03-16",16.536,16.5526,16.1624,16.2288,1159100.0],["2007-03-19",16.3783,16.6854,16.3035,16.6024,2026800.0],["2007-03-20",16.5526,16.9344,16.5028,16.9012,1178500.0],["2007-03-21",16.8763,17.059,16.619,16.9344,872800.0],["2007-03-22",17.0008,17.2582,16.8929,17.225,1336900.0],["2007-03-23",17.2001,17.2001,17.0008,17.0839,1104200.0],["2007-03-26",17.0673,17.2499,16.8431,17.2416,750700.0],["2007-03-27",17.225,17.2333,17.0174,17.0673,845300.0],["2007-03-28",16.9759,17.1005,16.8099,17.0092,822700.0],["2007-03-29",17.1337,17.474,16.868,17.0092,2622700.0],["2007-03-30",16.9759,17.0424,16.5858,16.6522,1366000.0],["2007-04-02",16.6522,16.7435,16.453,16.6688,1140000.0],["2007-04-03",16.702,16.9261,16.6024,16.7518,1017700.0],["2007-04-04",16.6605,16.6937,16.4945,16.5609,1006100.0],["2007-04-05",16.5775,16.5775,16.2786,16.3118,1216600.0],["2007-04-09",16.3035,16.5443,16.1458,16.3368,1254800.0],["2007-04-10",16.3783,16.7601,16.3368,16.6273,1375300.0],["2007-04-11",16.6522,16.8182,16.5194,16.7435,2241800.0],["2007-04-12",16.6771,17.2001,16.1043,17.0756,2889400.0],["2007-04-13",17.0175,17.3827,16.9842,17.2914,1336500.0],["2007-04-16",17.3246,17.4076,17.1005,17.2167,1424600.0],["2007-04-17",17.308,17.4242,17.2084,17.4076,1103200.0],["2007-04-18",17.3578,17.4823,17.2748,17.3329,891000.0],["2007-04-19",17.2333,17.4325,17.142,17.4076,955700.0],["2007-04-20",17.4491,17.5819,17.2167,17.4159,1013700.0],["2007-04-23",17.3661,17.4906,17.2001,17.4657,835700.0],["2007-04-24",17.3993,17.4242,17.0341,17.2084,1245800.0],["2007-04-25",17.2914,17.9057,17.0174,17.474,3731900.0],["2007-04-26",17.4408,17.4989,17.1503,17.2333,1841600.0],["2007-04-27",17.1337,17.1337,16.9261,17.0175,1361700.0],["2007-04-30",16.9593,17.1005,16.3617,16.3617,2580600.0],["2007-05-01",16.3617,16.4862,16.0628,16.4364,1812500.0],["2007-05-02",16.4115,16.7933,16.2205,16.6024,1761600.0],["2007-05-03",16.6273,16.6605,16.5194,16.5775,1071000.0],["2007-05-04",16.6771,16.8846,16.6024,16.6107,988300.0],["2007-05-07",16.37,16.5443,16.1375,16.3368,2908000.0],["2007-05-08",16.3617,16.5941,16.2786,16.5692,1387000.0],["2007-05-09",16.4945,16.785,16.4281,16.7269,1434400.0],["2007-05-10",16.6937,16.6937,16.2288,16.3118,1805800.0],["2007-05-11",16.3949,16.7103,16.3534,16.6356,1350700.0],["2007-05-14",16.6605,16.7269,16.5775,16.6439,1284100.0],["2007-05-15",16.7108,16.8028,16.4766,16.5435,916100.0],["2007-05-16",16.5603,16.6021,16.4013,16.4933,762400.0],["2007-05-17",16.4432,16.5017,16.3428,16.4348,729200.0],["2007-05-18",16.5184,16.5603,16.3846,16.5352,813500.0],["2007-05-21",16.669,16.6774,16.4432,16.5268,640000.0],["2007-05-22",16.5435,16.7192,16.4264,16.5937,733400.0],["2007-05-23",16.5937,17.0035,16.5184,16.8697,1189200.0],["2007-05-24",16.9366,17.3297,16.7861,16.8697,1333900.0],["2007-05-25",16.8948,16.9701,16.7192,16.7526,490500.0],["2007-05-29",16.8112,17.0119,16.7275,16.9283,884000.0],["2007-05-30",16.8781,17.1541,16.7861,17.1457,821600.0],["2007-05-31",17.1457,17.3297,16.9952,17.1457,761200.0],["2007-06-01",17.1206,17.2795,17.037,17.2712,843500.0],["2007-06-04",17.2377,17.2377,17.0286,17.037,995000.0],["2007-06-05",16.9784,17.0621,16.761,16.853,912600.0],["2007-06-06",16.8028,16.8195,16.6523,16.7275,2221200.0],["2007-06-07",16.7024,16.7777,16.2341,16.2341,1984900.0],["2007-06-08",16.2592,16.4013,16.1755,16.3261,1137500.0],["2007-06-11",16.2592,16.2592,15.9915,16.1923,1091100.0],["2007-06-12",16.1086,16.2675,16.0082,16.0082,839300.0],["2007-06-13",16.0083,16.1923,15.8493,16.1337,1216900.0],["2007-06-14",16.1839,16.3177,16.0333,16.1086,1367600.0],["2007-06-15",16.1923,16.3177,16.117,16.209,1049000.0],["2007-06-18",16.2006,16.2842,16.117,16.2842,675000.0],["2007-06-19",16.2675,16.2675,16.0584,16.1839,757400.0],["2007-06-20",16.2173,16.3261,16.0668,16.2424,755400.0],["2007-06-21",16.2592,16.7275,16.1755,16.6773,1028400.0],["2007-06-22",16.6355,16.6773,16.2341,16.4515,1033800.0],["2007-06-25",16.5184,16.5519,16.1421,16.209,1005100.0],["2007-06-26",16.2341,16.301,15.749,15.8326,2010700.0],["2007-06-27",15.7657,15.8995,15.5482,15.8912,943700.0],["2007-06-28",15.933,16.1086,15.8912,16.0752,688900.0],["2007-06-29",16.1337,16.1337,15.6235,15.8242,1418900.0],["2007-07-02",15.8326,16.0083,15.7908,15.9999,918500.0],["2007-07-03",16.1421,16.1839,15.9079,15.9497,621900.0],["2007-07-05",15.9748,16.0668,15.8493,15.933,627600.0],["2007-07-06",15.9748,16.0501,15.8577,15.9413,629600.0],["2007-07-09",15.9748,15.9832,15.7322,15.7908,811200.0],["2007-07-10",15.8075,16.2592,15.7908,16.0584,1438200.0],["2007-07-11",16.0584,16.1588,15.9413,16.1337,844500.0],["2007-07-12",16.2257,16.3428,16.1086,16.2759,712400.0],["2007-07-13",16.301,16.5603,16.0166,16.5352,859500.0],["2007-07-16",16.5184,16.5686,16.0835,16.0919,971400.0],["2007-07-17",16.1421,16.2257,15.9581,15.9999,794000.0],["2007-07-18",16.0668,16.1504,15.9832,16.117,917200.0],["2007-07-19",16.1755,16.2843,16.1003,16.1337,468000.0],["2007-07-20",16.1337,16.1588,15.7908,15.8912,1336700.0],["2007-07-23",15.9748,16.1504,15.8912,15.9079,570700.0],["2007-07-24",15.7239,15.8661,15.3977,15.5315,1210200.0],["2007-07-25",15.7657,15.8995,15.2555,15.4395,2119200.0],["2007-07-26",15.381,15.5984,15.1719,15.2722,2145800.0],["2007-07-27",15.473,15.8075,15.1802,15.6737,2171700.0],["2007-07-30",15.7155,15.8577,15.473,15.7657,1580000.0],["2007-07-31",15.9162,15.9413,15.4646,15.4897,1543600.0],["2007-08-01",15.473,15.5566,15.0464,15.1301,2903400.0],["2007-08-02",15.105,15.1133,14.8206,14.9962,3561200.0],["2007-08-03",15.0213,15.0966,14.578,14.6199,1416400.0],["2007-08-06",14.7035,14.7119,14.1599,14.7119,2495400.0],["2007-08-07",14.6617,16.3428,14.6533,16.2341,3941000.0],["2007-08-08",16.3512,17.2294,16.2006,16.9115,3930700.0],["2007-08-09",16.6941,17.4301,16.4599,16.5017,5299700.0],["2007-08-10",16.4683,16.7192,15.565,15.6486,3786300.0],["2007-08-13",15.6486,15.7072,14.6868,15.1635,2279700.0],["2007-08-14",15.1468,15.1802,14.5195,14.5446,1656200.0],["2007-08-15",15.0002,15.152,14.3843,14.4855,1819200.0],["2007-08-16",14.2156,14.8905,14.2156,14.6036,2505100.0],["2007-08-17",15.0423,15.8269,14.9749,15.3882,1892800.0],["2007-08-20",15.4726,15.6498,15.3292,15.616,1217700.0],["2007-08-21",15.6076,15.7594,15.4726,15.616,833900.0],["2007-08-22",15.7763,16.0041,15.6329,15.9872,1014800.0],["2007-08-23",16.0041,16.215,15.6751,15.8185,1481300.0],["2007-08-24",15.8438,16.0632,15.7173,16.0294,862700.0],["2007-08-27",16.0125,16.1053,15.8607,16.0379,760500.0],["2007-08-28",15.9029,16.0041,15.4895,15.4895,942700.0],["2007-08-29",15.6076,15.7088,15.2701,15.4473,1007500.0],["2007-08-30",15.3545,15.6751,15.2701,15.616,953100.0],["2007-08-31",15.8438,15.8607,15.6329,15.8016,1950600.0],["2007-09-04",15.7848,16.156,15.6413,16.08,596900.0],["2007-09-05",15.9282,15.9451,15.5148,15.5823,749900.0],["2007-09-06",15.6498,15.6498,15.2448,15.5064,1053600.0],["2007-09-07",15.2786,15.2786,14.8989,14.9749,999200.0],["2007-09-10",14.9917,15.093,14.5783,14.6458,774000.0],["2007-09-11",14.7049,14.7639,14.3759,14.7639,1385100.0],["2007-09-12",14.7471,14.8567,14.6205,14.6543,939600.0],["2007-09-13",14.7049,14.7302,14.418,14.418,902300.0],["2007-09-14",14.3421,14.4012,14.1059,14.1565,1169900.0],["2007-09-17",14.0975,14.4265,14.0975,14.2999,896400.0],["2007-09-18",14.3421,14.7218,14.1312,14.7133,961000.0],["2007-09-19",14.882,15.0423,14.553,14.7724,841700.0],["2007-09-20",14.7049,14.7049,14.2493,14.3252,640900.0],["2007-09-21",14.4602,14.5108,14.1649,14.2071,928700.0],["2007-09-24",14.1903,14.1903,13.7937,14.0384,1163100.0],["2007-09-25",13.8444,14.4096,13.8359,14.3421,1432300.0],["2007-09-26",14.3337,14.4518,14.1734,14.3759,858500.0],["2007-09-27",14.4771,14.4771,14.2577,14.3843,823900.0],["2007-09-28",14.3759,14.494,14.3168,14.3168,976900.0],["2007-10-01",14.2831,15.1351,14.2324,14.8905,1295800.0],["2007-10-02",14.9411,14.9411,14.4855,14.6964,978400.0],["2007-10-03",14.7302,15.2701,14.3337,15.2533,1815800.0],["2007-10-04",15.3376,15.4389,15.1689,15.4136,763600.0],["2007-10-05",15.6076,15.8185,15.422,15.8185,892100.0],["2007-10-08",15.8522,15.8522,15.5485,15.6076,755400.0],["2007-10-09",15.6919,15.8016,15.5063,15.7341,466100.0],["2007-10-10",15.6413,15.6498,14.8905,15.0423,811800.0],["2007-10-11",15.0845,15.2364,14.8483,15.0677,789800.0],["2007-10-12",15.0592,15.1773,14.9749,15.1098,575000.0],["2007-10-15",15.1351,15.1773,14.6627,14.8061,485200.0],["2007-10-16",14.7471,14.8061,14.2999,14.4096,650000.0],["2007-10-17",14.4687,14.5024,14.2324,14.3759,527800.0],["2007-10-18",14.1734,14.5868,14.0215,14.5446,1018200.0],["2007-10-19",14.5277,14.5446,14.2915,14.3759,933200.0],["2007-10-22",14.2071,14.5868,14.1312,14.4687,711300.0],["2007-10-23",14.5277,14.5699,13.8865,14.0721,998300.0],["2007-10-24",14.0046,14.1143,13.7853,14.03,1201800.0],["2007-10-25",14.0553,14.0553,13.5659,13.76,1956800.0],["2007-10-26",13.7347,13.7853,13.49,13.6419,1732800.0],["2007-10-29",13.4816,13.5744,12.8235,12.9332,3470800.0],["2007-10-30",13.0344,14.4855,12.9923,14.3674,4547900.0],["2007-10-31",14.4687,14.7049,13.625,13.8865,3662100.0],["2007-11-01",13.7094,13.76,13.4647,13.6419,1465100.0],["2007-11-02",13.7347,13.7684,13.3972,13.5913,1349100.0],["2007-11-05",13.4647,13.7094,13.4563,13.5997,1313000.0],["2007-11-06",13.6587,13.7262,13.2707,13.5153,2068200.0],["2007-11-07",13.3129,13.7009,13.2791,13.3466,1990100.0],["2007-11-08",13.3719,13.7009,13.1273,13.6672,1491800.0],["2007-11-09",13.5322,13.819,13.4057,13.6588,1165900.0],["2007-11-12",13.6756,14.2831,13.5828,13.8865,1645300.0],["2007-11-13",13.9878,14.1734,13.7684,14.0384,903100.0],["2007-11-14",14.1831,14.2853,13.6979,13.8256,898200.0],["2007-11-15",13.8256,13.8766,13.1956,13.3233,1199200.0],["2007-11-16",13.4169,13.5191,13.119,13.3914,1229700.0],["2007-11-19",13.2126,13.3063,13.0509,13.1445,1502600.0],["2007-11-20",13.119,13.3573,12.9061,13.1104,1773300.0],["2007-11-21",13.0168,13.0594,12.3017,12.3102,1843500.0],["2007-11-23",12.3953,12.5315,12.0378,12.3102,781400.0],["2007-11-26",12.3272,12.3357,11.7228,11.7739,1999700.0],["2007-11-27",11.842,12.0293,11.3312,11.527,2222400.0],["2007-11-28",11.5951,12.3102,11.527,12.174,1539100.0],["2007-11-29",12.0803,12.7444,11.9271,12.7188,1582000.0],["2007-11-30",12.8465,13.0934,12.7699,13.0934,1654200.0],["2007-12-03",13.0679,13.0679,12.7103,12.7273,759000.0],["2007-12-04",12.6422,12.6422,12.2761,12.3868,960900.0],["2007-12-05",12.5656,12.7869,12.4209,12.7869,1349000.0],["2007-12-06",12.6592,13.3148,12.6592,13.2892,1371700.0],["2007-12-07",13.3744,13.8,13.3233,13.5957,1543200.0],["2007-12-10",13.6042,13.9703,13.434,13.9618,787800.0],["2007-12-11",13.9703,13.9703,13.1956,13.2126,1380200.0],["2007-12-12",13.5617,13.5617,12.4805,12.7699,1893500.0],["2007-12-13",12.6848,12.7359,12.3443,12.6252,1499900.0],["2007-12-14",12.4805,12.5571,11.9186,12.0293,1249300.0],["2007-12-17",11.9952,11.9952,11.5014,11.5014,1122500.0],["2007-12-18",11.6291,11.9186,11.4929,11.8335,1432400.0],["2007-12-19",11.7824,11.9016,11.6462,11.8164,1066700.0],["2007-12-20",11.9016,12.0889,11.7994,12.0889,1137500.0],["2007-12-21",12.2421,12.6763,12.0889,12.2932,2300800.0],["2007-12-24",12.1825,12.8125,12.1825,12.804,487400.0],["2007-12-26",12.7273,12.804,12.2166,12.2166,977200.0],["2007-12-27",12.2166,12.2166,11.7313,11.7313,1424500.0],["2007-12-28",12.0037,12.0037,11.3737,11.5695,1623300.0],["2007-12-31",11.4844,11.7824,11.2205,11.6462,1858700.0],["2008-01-02",11.5781,11.6717,11.1779,11.1779,2117100.0],["2008-01-03",11.2205,11.2971,11.0928,11.1269,1718600.0],["2008-01-04",11.1013,11.1013,10.4543,10.5905,2614000.0],["2008-01-07",10.8629,11.1098,10.6161,10.8544,2293900.0],["2008-01-08",10.9821,11.0332,10.6075,10.6331,1796100.0],["2008-01-09",10.565,10.7693,10.3181,10.7352,1444100.0],["2008-01-10",10.897,11.527,10.897,11.3567,2742400.0],["2008-01-11",11.2886,11.3312,11.0162,11.1694,1132800.0],["2008-01-14",11.2631,11.3737,11.0673,11.3227,1049300.0],["2008-01-15",11.2035,11.7483,11.1439,11.4418,1734000.0],["2008-01-16",11.4163,11.7568,11.1439,11.5781,2120800.0],["2008-01-17",11.7739,11.9016,11.1609,11.2035,1728200.0],["2008-01-18",11.212,11.561,10.6586,11.561,2532900.0],["2008-01-22",11.0843,12.0889,10.897,11.4844,2481300.0],["2008-01-23",11.1098,11.859,11.0673,11.7398,3268500.0],["2008-01-24",11.7483,12.3272,11.3822,12.1314,2954100.0],["2008-01-25",12.1995,12.4805,11.9782,12.1484,1463700.0],["2008-01-28",12.1484,12.7529,12.0122,12.7359,1513800.0],["2008-01-29",12.7784,13.4425,12.7784,13.2211,1996300.0],["2008-01-30",13.2211,13.2467,12.2847,12.3272,2466200.0],["2008-01-31",12.0889,13.0934,12.0548,12.9998,2967100.0],["2008-02-01",12.9998,12.9998,12.2336,12.7188,2990400.0],["2008-02-04",12.7103,13.0168,11.8335,11.9271,2693000.0],["2008-02-05",11.7058,12.2166,11.3652,11.4163,3312100.0],["2008-02-06",11.4589,11.5355,10.7012,10.9992,2788000.0],["2008-02-07",10.914,11.1439,10.7863,11.0758,1448600.0],["2008-02-08",11.0928,11.3312,10.9992,11.246,1917300.0],["2008-02-11",11.2801,11.3227,11.0417,11.1779,1333000.0],["2008-02-12",11.246,11.3056,10.5139,10.6416,1876400.0],["2008-02-13",10.745,10.8742,10.4262,10.4693,2517700.0],["2008-02-14",10.4606,10.633,10.1246,10.1332,1954200.0],["2008-02-15",10.0729,10.1677,9.9695,10.0815,1433700.0],["2008-02-19",10.2452,10.2883,9.6765,9.7713,2743400.0],["2008-02-20",9.7368,10.1591,9.711,10.1591,2017100.0],["2008-02-21",10.2366,10.9259,10.2366,10.4089,3028800.0],["2008-02-22",10.4089,10.4865,9.8402,10.0901,1924600.0],["2008-02-25",10.0643,10.2969,9.823,10.2797,1932700.0],["2008-02-26",10.0901,10.4951,10.0901,10.3486,1167800.0],["2008-02-27",10.3055,10.633,10.1504,10.2021,1373700.0],["2008-02-28",10.0815,10.1074,9.6334,9.6938,1492300.0],["2008-02-29",9.7282,9.7282,9.3232,9.3749,1898700.0],["2008-03-03",9.3836,9.487,9.2198,9.3319,1390800.0],["2008-03-04",9.2974,9.3749,9.013,9.2888,1831800.0],["2008-03-05",9.3577,9.6162,9.2715,9.5645,1713100.0],["2008-03-06",9.4956,9.5473,9.2457,9.3405,1995500.0],["2008-03-07",9.2371,9.3922,8.789,8.9355,2178600.0],["2008-03-10",8.9269,8.9786,8.384,8.3926,1593900.0],["2008-03-11",8.5564,8.677,8.0221,8.3065,2197300.0],["2008-03-12",8.2806,8.3065,8.0049,8.0911,2878300.0],["2008-03-13",8.0049,8.1169,7.7636,8.0911,2161600.0],["2008-03-14",8.1514,8.16,7.7119,7.9101,2036800.0],["2008-03-17",7.9015,7.9704,7.5224,7.7033,1808500.0],["2008-03-18",7.8067,7.9532,7.3931,7.5568,2608600.0],["2008-03-19",7.5827,7.6085,7.2208,7.35,2358300.0],["2008-03-20",7.3242,7.6258,7.2466,7.4965,2260700.0],["2008-03-24",7.5482,7.9532,7.4276,7.9015,2432700.0],["2008-03-25",7.9187,8.6339,7.8929,8.3409,2638200.0],["2008-03-26",8.3237,8.3237,8.0135,8.0911,1658200.0],["2008-03-27",8.1169,8.1858,7.8843,8.0221,1974200.0],["2008-03-28",8.048,8.0911,7.6947,7.7636,1227200.0],["2008-03-31",7.755,7.9618,7.6688,7.9101,1853700.0],["2008-04-01",7.936,8.1083,7.8067,8.0997,2106800.0],["2008-04-02",8.1169,8.8752,8.1169,8.8407,3045800.0],["2008-04-03",8.7976,9.5214,8.6598,9.487,3316500.0],["2008-04-04",9.5042,9.5645,9.1681,9.2457,2558100.0],["2008-04-07",9.3146,9.4956,9.2629,9.3663,2394900.0],["2008-04-08",9.3146,9.4439,9.194,9.3577,1683700.0],["2008-04-09",9.4008,9.487,8.901,8.901,1893900.0],["2008-04-10",8.8838,9.0217,8.6684,8.7718,1614500.0],["2008-04-11",8.6425,8.7201,8.496,8.5564,1304400.0],["2008-04-14",8.565,8.5908,8.2806,8.3151,1200400.0],["2008-04-15",8.2806,8.3582,8.0394,8.1169,1079500.0],["2008-04-16",8.1514,8.8321,8.1255,8.8149,1507300.0],["2008-04-17",8.8321,8.9527,8.6598,8.9183,1230900.0],["2008-04-18",9.0303,9.6334,9.0044,9.6248,1999100.0],["2008-04-21",9.5559,9.5559,9.2715,9.4525,2673800.0],["2008-04-22",9.3491,9.5645,9.2543,9.5387,1833000.0],["2008-04-23",9.5473,9.6938,9.306,9.4008,3432700.0],["2008-04-24",9.4008,9.6421,9.3663,9.5473,2282700.0],["2008-04-25",9.599,10.4779,9.4697,10.452,3275800.0],["2008-04-28",10.4003,10.5123,9.9523,10.047,1520300.0],["2008-04-29",10.0643,10.1418,9.9178,10.0212,1006100.0],["2008-04-30",9.9953,10.0729,9.7541,9.9178,1794500.0],["2008-05-01",10.047,10.1935,9.8144,10.0815,1744900.0],["2008-05-02",10.1418,10.2969,9.8833,10.0212,1724100.0],["2008-05-05",10.0126,10.2366,9.53,9.7455,2358200.0],["2008-05-06",10.1332,10.2625,9.2371,9.5904,4490300.0],["2008-05-07",9.711,10.0643,9.53,9.8316,2534700.0],["2008-05-08",9.823,9.9695,9.6765,9.7368,1356600.0],["2008-05-09",9.6248,9.6334,9.3232,9.3749,1197900.0],["2008-05-12",9.3663,9.6162,9.2543,9.487,1050400.0],["2008-05-13",9.4697,9.5128,9.3146,9.4439,830500.0],["2008-05-14",9.5749,9.7846,9.4788,9.6011,904500.0],["2008-05-15",9.7234,10.1952,9.7147,10.1603,1599600.0],["2008-05-16",10.1515,10.3612,10.134,10.3,1291000.0],["2008-05-19",10.3,10.6058,10.2214,10.3262,1569800.0],["2008-05-20",10.2564,10.2564,10.1078,10.1952,1054800.0],["2008-05-21",10.1952,10.3787,10.0991,10.2301,1578500.0],["2008-05-22",10.2389,10.3874,10.1078,10.1952,868000.0],["2008-05-23",10.1865,10.1865,9.8807,10.003,850000.0],["2008-05-27",9.9768,10.1952,9.7671,10.0729,702200.0],["2008-05-28",10.1515,10.8329,10.0642,10.7019,2152100.0],["2008-05-29",10.7106,11.13,10.6844,11.095,1748300.0],["2008-05-30",11.0513,11.095,10.4835,10.6058,1688400.0],["2008-06-02",10.6145,10.6145,10.1078,10.1603,1759200.0],["2008-06-03",10.1777,10.4398,10.0991,10.3524,1468200.0],["2008-06-04",10.2651,10.667,10.1428,10.5184,1293800.0],["2008-06-05",10.5796,10.6757,10.3175,10.5709,1365300.0],["2008-06-06",10.5184,10.5534,9.9681,10.0117,2846000.0],["2008-06-09",9.9419,10.0642,9.1556,9.2604,1976900.0],["2008-06-10",9.208,9.339,9.0857,9.1643,1517300.0],["2008-06-11",9.1294,9.1381,8.3518,8.3693,2047500.0],["2008-06-12",8.3344,8.8061,8.3082,8.5353,1939600.0],["2008-06-13",8.5528,8.7188,8.4742,8.6926,1385700.0],["2008-06-16",8.6838,8.9372,8.579,8.8848,989300.0],["2008-06-17",8.9197,8.9634,8.5703,8.6926,1591900.0],["2008-06-18",8.6052,9.5138,8.6052,9.4963,2755700.0],["2008-06-19",9.4876,9.6885,9.1294,9.2779,1884800.0],["2008-06-20",9.1993,9.2167,8.8498,8.9546,1286500.0],["2008-06-23",9.0158,9.0158,8.5965,8.6227,1100400.0],["2008-06-24",8.5615,8.6052,8.2121,8.3344,1491400.0],["2008-06-25",8.3955,8.6751,8.2907,8.5091,2246900.0],["2008-06-26",8.3955,8.4654,7.8102,7.8189,2449900.0],["2008-06-27",7.784,7.8189,7.5044,7.6267,8891900.0],["2008-06-30",7.4345,7.6355,7.3821,7.4171,2419600.0],["2008-07-01",7.3559,7.6093,7.2161,7.5394,2241000.0],["2008-07-02",7.5219,7.6792,7.1026,7.2511,2577200.0],["2008-07-03",7.286,7.3472,6.858,6.9977,1896500.0],["2008-07-07",7.0501,7.3297,6.9191,6.989,3008500.0],["2008-07-08",6.9453,7.2511,6.9016,7.1725,2461500.0],["2008-07-09",7.2074,7.2336,6.9016,6.9278,1843200.0],["2008-07-10",6.9016,7.0414,6.8143,6.9541,2045300.0],["2008-07-11",6.8842,6.9715,6.6221,6.6745,3141800.0],["2008-07-14",6.7881,7.1987,6.7881,7.0239,2968100.0],["2008-07-15",6.8842,7.0327,6.6046,6.8143,2424100.0],["2008-07-16",6.8492,7.4433,6.7007,7.3821,2322000.0],["2008-07-17",7.4345,7.9412,7.3821,7.9238,2004200.0],["2008-07-18",7.9675,8.282,7.7141,7.8976,1784000.0],["2008-07-21",7.9063,8.3431,7.9063,8.3431,2123200.0],["2008-07-22",8.1946,8.8673,8.0898,8.8236,1981900.0],["2008-07-23",8.8236,9.077,8.6838,8.6838,2568700.0],["2008-07-24",8.6751,8.9459,7.95,8.0024,1829500.0],["2008-07-25",8.116,8.3256,7.915,8.1771,1438100.0],["2008-07-28",8.1771,8.4043,7.7753,7.7753,1411000.0],["2008-07-29",7.3996,8.2383,7.286,8.0373,2410200.0],["2008-07-30",7.7927,7.8189,7.0239,7.3035,2285600.0],["2008-07-31",7.2423,7.487,7.0239,7.3909,2155300.0],["2008-08-01",7.4171,8.0024,7.2074,7.7753,2364500.0],["2008-08-04",7.7316,7.8539,7.4957,7.5394,1894600.0],["2008-08-05",7.6966,7.8364,7.4695,7.7054,1507900.0],["2008-08-06",7.6704,7.8976,7.2686,7.321,2763700.0],["2008-08-07",7.2773,7.3472,7.0676,7.1026,1934100.0],["2008-08-08",7.1462,8.0636,7.1462,8.0199,3236000.0],["2008-08-11",7.915,8.8411,7.915,8.544,2423300.0],["2008-08-12",8.5877,8.8586,8.3344,8.5091,2055100.0],["2008-08-13",8.3868,8.579,8.1072,8.4043,1438300.0],["2008-08-14",8.3344,8.9809,8.1771,8.6751,1673100.0],["2008-08-15",8.7537,8.9634,8.6401,8.8498,2551800.0],["2008-08-18",8.9197,8.9896,8.4043,8.4567,1161300.0],["2008-08-19",8.2994,8.4479,7.9937,8.0548,1208100.0],["2008-08-20",8.1072,8.2295,7.8801,8.1684,1111800.0],["2008-08-21",8.081,8.3693,8.0636,8.282,969900.0],["2008-08-22",8.3955,8.6576,8.3606,8.6401,674200.0],["2008-08-25",8.5353,8.579,8.0461,8.116,1228700.0],["2008-08-26",8.1422,8.4829,8.116,8.4479,1117100.0],["2008-08-27",8.4217,8.6926,8.3256,8.413,1321900.0],["2008-08-28",8.4654,8.8411,8.3955,8.8061,2184500.0],["2008-08-29",8.7188,8.8586,8.4916,8.5091,2018200.0],["2008-09-02",8.5266,8.911,8.5178,8.8935,2261700.0],["2008-09-03",8.9022,9.5924,8.7799,9.4089,2795800.0],["2008-09-04",9.374,9.4526,8.9896,9.0507,1690700.0],["2008-09-05",9.0508,9.4264,8.7362,9.2692,2769200.0],["2008-09-08",9.4526,9.8283,9.2954,9.7671,2370700.0],["2008-09-09",9.6972,9.9593,9.0245,9.1468,3253700.0],["2008-09-10",9.2255,9.7322,8.9284,9.5837,2177500.0],["2008-09-11",9.4351,9.837,9.208,9.6273,1554100.0],["2008-09-12",9.5225,10.0729,9.4439,9.8982,1952500.0],["2008-09-15",9.3128,9.5487,8.448,8.5266,2193500.0],["2008-09-16",8.1072,9.0071,7.9063,8.9896,2350800.0],["2008-09-17",8.8411,8.8411,7.8626,8.0024,2753300.0],["2008-09-18",8.1946,9.0245,7.5569,8.8673,3694200.0],["2008-09-19",9.1993,10.2651,8.2557,9.3827,4963300.0],["2008-09-22",9.3565,9.3915,8.7799,8.8323,1718600.0],["2008-09-23",8.8323,9.208,8.6926,8.7799,1856100.0],["2008-09-24",8.7799,9.0857,8.5178,8.7275,2630500.0],["2008-09-25",8.8323,9.1818,8.71,8.9546,1585200.0],["2008-09-26",8.7887,8.911,8.5615,8.8498,1201200.0],["2008-09-29",8.6838,8.6838,7.6093,7.7316,1785800.0],["2008-09-30",8.081,8.1422,7.4608,8.1247,1375400.0],["2008-10-01",8.0024,8.1509,7.8801,8.0111,1534500.0],["2008-10-02",7.8976,7.9937,7.2948,7.3297,1033900.0],["2008-10-03",7.5132,7.6442,6.9628,7.0152,2159300.0],["2008-10-06",6.7444,7.1113,6.3425,6.8143,2548300.0],["2008-10-07",7.0152,7.0851,4.8748,5.3116,4400900.0],["2008-10-08",5.067,5.8882,5.0495,5.3553,6074700.0],["2008-10-09",5.3204,5.7048,4.3681,4.4467,3118500.0],["2008-10-10",4.1148,4.4904,3.6692,4.2283,5345300.0],["2008-10-13",4.3856,4.6127,3.8352,4.2895,3028700.0],["2008-10-14",4.4118,4.5341,4.0187,4.2283,2514600.0],["2008-10-15",4.1322,4.2546,3.1101,3.2586,3342500.0],["2008-10-16",3.3198,3.643,3.18,3.5557,2766000.0],["2008-10-17",3.3984,3.7216,3.3635,3.512,1930000.0],["2008-10-20",3.5294,3.6867,3.4333,3.5644,1390300.0],["2008-10-21",3.5993,3.6343,3.4333,3.4683,1198400.0],["2008-10-22",3.3198,3.3635,2.9441,3.0839,2126300.0],["2008-10-23",3.1101,3.1713,2.6296,2.8655,2711600.0],["2008-10-24",2.7082,3.0752,2.6471,3.0402,2474600.0],["2008-10-27",3.5906,3.5906,2.8305,2.9441,2788100.0],["2008-10-28",3.0577,3.3285,2.9791,3.2936,2282000.0],["2008-10-29",3.3635,3.8177,3.3285,3.643,1995500.0],["2008-10-30",3.7304,3.9313,3.678,3.8789,1323100.0],["2008-10-31",3.7828,4.3506,3.7478,4.1934,1478800.0],["2008-11-03",4.2895,4.3594,3.7129,3.8265,1267600.0],["2008-11-04",4.3244,4.3244,3.014,3.3722,2423500.0],["2008-11-05",3.2674,3.2761,2.8917,3.0227,2349400.0],["2008-11-06",2.9965,3.014,2.3151,2.35,4250000.0],["2008-11-07",2.385,2.4549,1.887,1.922,4443700.0],["2008-11-10",2.0006,2.3151,1.887,1.9045,2583700.0],["2008-11-11",1.887,1.9045,1.6424,1.6686,2021200.0],["2008-11-12",1.6162,1.6861,1.4065,1.5288,2223700.0],["2008-11-13",1.5376,1.756,1.3978,1.756,2535800.0],["2008-11-14",1.756,1.7735,1.5725,1.5813,2204300.0],["2008-11-17",1.5813,1.7472,1.5638,1.6599,1188000.0],["2008-11-18",1.6249,1.6249,1.3891,1.4153,1500700.0],["2008-11-19",1.424,1.9569,1.424,1.5987,2547200.0],["2008-11-20",1.6774,1.8084,1.459,1.459,2494100.0],["2008-11-21",1.5376,1.5725,1.3978,1.4939,1418200.0],["2008-11-24",1.5725,1.6424,1.3978,1.6162,2377900.0],["2008-11-25",1.6424,2.6296,1.6162,1.7036,1973300.0],["2008-11-26",1.7036,2.1142,1.5463,2.1142,2039900.0],["2008-11-28",2.1316,2.2976,1.9919,2.0181,1301500.0],["2008-12-01",2.1142,2.1142,1.4415,1.4415,2794800.0],["2008-12-02",1.5813,1.5813,1.3978,1.4852,1436200.0],["2008-12-03",1.4939,1.4939,1.3978,1.4764,2217500.0],["2008-12-04",1.4415,1.5987,1.4153,1.4327,2510100.0],["2008-12-05",1.4415,1.4939,1.4065,1.4677,2560500.0],["2008-12-08",1.4939,1.6948,1.4065,1.4852,3005000.0],["2008-12-09",1.5026,1.5376,1.4153,1.424,3202500.0],["2008-12-10",1.4502,1.59,1.4502,1.5725,2004700.0],["2008-12-11",1.6512,1.6512,1.4327,1.4327,2035200.0],["2008-12-12",1.3978,1.4852,1.3891,1.4764,1257800.0],["2008-12-15",1.4939,1.5288,1.3803,1.4065,1764300.0],["2008-12-16",1.4153,1.5026,1.3192,1.5026,2079600.0],["2008-12-17",1.4502,1.4939,1.3541,1.4415,1563300.0],["2008-12-18",1.459,1.4852,1.2755,1.4153,2311100.0],["2008-12-19",1.3891,1.4764,1.3104,1.3891,1818200.0],["2008-12-22",1.3978,1.4327,1.3017,1.3891,1596400.0],["2008-12-23",1.3629,1.4327,1.2318,1.293,2280000.0],["2008-12-24",1.3017,1.3454,1.2755,1.3017,926200.0],["2008-12-26",1.3104,1.3541,1.2493,1.3017,792400.0],["2008-12-29",1.3017,1.3366,1.2231,1.2318,1210000.0],["2008-12-30",1.2405,1.2842,1.2318,1.2668,1539700.0],["2008-12-31",1.2668,1.4065,1.258,1.3629,2010800.0],["2009-01-02",1.3716,1.5551,1.3454,1.424,1325600.0],["2009-01-05",1.4677,1.6512,1.4415,1.6424,1274800.0],["2009-01-06",1.6424,2.053,1.6424,1.8259,2763800.0],["2009-01-07",1.8171,1.9482,1.6861,1.7385,1467800.0],["2009-01-08",1.7298,1.8259,1.6861,1.7735,1416800.0],["2009-01-09",1.7647,1.8696,1.6686,1.7123,706000.0],["2009-01-12",1.7123,1.7647,1.5725,1.5725,827700.0],["2009-01-13",1.5551,1.6512,1.5551,1.6337,759900.0],["2009-01-14",1.6162,1.6948,1.4764,1.4764,818000.0],["2009-01-15",1.4764,1.5987,1.3891,1.5551,1021000.0],["2009-01-16",1.6162,1.6162,1.4677,1.5638,1195500.0],["2009-01-20",1.5638,1.6337,1.459,1.5201,1502300.0],["2009-01-21",1.5551,1.6774,1.5288,1.5288,1228400.0],["2009-01-22",1.5114,1.7036,1.424,1.5288,4170100.0],["2009-01-23",1.4677,1.887,1.4415,1.7647,2920700.0],["2009-01-26",1.7647,1.9045,1.6861,1.756,1844200.0],["2009-01-27",1.756,1.8608,1.7036,1.7909,619300.0],["2009-01-28",1.8433,2.1404,1.8259,2.0618,2223200.0],["2009-01-29",2.053,2.0967,1.7647,1.8696,1380700.0],["2009-01-30",1.8958,1.9132,1.7298,1.8171,1182100.0],["2009-02-02",1.7822,1.8521,1.7385,1.7822,1116700.0],["2009-02-03",1.8346,1.8608,1.7298,1.7909,1448200.0],["2009-02-04",1.7822,1.8958,1.7472,1.756,957000.0],["2009-02-05",1.7036,1.7909,1.6599,1.7385,803800.0],["2009-02-06",1.721,1.9919,1.6948,1.9919,1244400.0],["2009-02-09",1.9831,2.0967,1.922,2.0355,660800.0],["2009-02-10",2.0268,2.053,1.7822,1.7997,1304400.0],["2009-02-11",1.8346,1.9394,1.7997,1.8521,607900.0],["2009-02-12",1.7909,1.9132,1.7735,1.7909,815200.0],["2009-02-13",1.7909,1.9569,1.6861,1.8958,803700.0],["2009-02-17",1.756,1.8783,1.756,1.7647,916800.0],["2009-02-18",1.8259,1.8433,1.7298,1.7385,486500.0],["2009-02-19",1.756,1.7647,1.5463,1.5463,985900.0],["2009-02-20",1.5114,1.6162,1.5026,1.5638,607000.0],["2009-02-23",1.5987,1.6162,1.459,1.459,536000.0],["2009-02-24",1.4852,1.6424,1.4677,1.6249,669100.0],["2009-02-25",1.6424,1.6512,1.4852,1.4852,498500.0],["2009-02-26",1.5114,1.5638,1.459,1.4677,507600.0],["2009-02-27",1.4415,1.5638,1.4065,1.4153,661500.0],["2009-03-02",1.3716,1.4939,0.9872,1.1357,2944700.0],["2009-03-03",1.0833,1.2056,0.8998,1.1008,2147300.0],["2009-03-04",1.1357,1.1619,0.9959,1.1444,1804700.0],["2009-03-05",1.1881,1.4327,0.9697,1.0396,2685700.0],["2009-03-06",1.0396,1.1532,1.0309,1.1095,1292800.0],["2009-03-09",1.0571,1.2056,1.0571,1.092,736300.0],["2009-03-10",1.1357,1.2231,1.0571,1.1969,1094100.0],["2009-03-11",1.2143,1.2842,1.1357,1.2318,1004500.0],["2009-03-12",1.1881,1.4327,1.1357,1.4153,1285700.0],["2009-03-13",1.4677,1.4677,1.3541,1.4415,619700.0],["2009-03-16",1.4677,1.6686,1.4415,1.5114,1053100.0],["2009-03-17",1.5026,1.6774,1.5026,1.6774,786000.0],["2009-03-18",1.6686,1.8259,1.5987,1.8259,1248600.0],["2009-03-19",1.8608,1.9569,1.7298,1.7735,985200.0],["2009-03-20",1.7997,1.8433,1.6599,1.7123,1282500.0],["2009-03-23",1.8521,1.9831,1.756,1.9831,1216400.0],["2009-03-24",2.0181,2.0355,1.8608,1.9569,995400.0],["2009-03-25",1.9919,2.1054,1.9045,1.9919,1307300.0],["2009-03-26",1.9307,2.1841,1.8958,2.1841,1344900.0],["2009-03-27",2.1404,2.1404,1.9394,1.9569,1232100.0],["2009-03-30",1.8783,1.922,1.7909,1.8084,904900.0],["2009-03-31",1.8696,2.0093,1.756,1.9482,1581100.0],["2009-04-01",1.8696,1.9744,1.7997,1.9657,641500.0],["2009-04-02",1.9744,2.3937,1.9744,2.3588,3503500.0],["2009-04-03",2.3675,2.5335,2.35,2.5335,2057700.0],["2009-04-06",2.516,2.5772,2.4461,2.5685,1186200.0],["2009-04-07",2.5859,2.5859,2.1841,2.2714,1624300.0],["2009-04-08",2.3064,2.4374,2.2015,2.2976,883400.0],["2009-04-09",2.4724,2.6034,2.385,2.5685,1613700.0],["2009-04-13",2.5597,2.7257,2.516,2.6908,1161000.0],["2009-04-14",2.682,2.6995,2.4374,2.4724,1368100.0],["2009-04-15",2.385,2.6995,2.385,2.6646,1377000.0],["2009-04-16",2.7082,2.7519,2.4986,2.7432,1374400.0],["2009-04-17",2.7432,3.014,2.7082,2.8568,1667800.0],["2009-04-20",2.8043,2.8131,2.3937,2.4461,1682200.0],["2009-04-21",2.4461,2.883,2.3413,2.7781,1664600.0],["2009-04-22",2.7082,3.0926,2.7082,3.014,2736600.0],["2009-04-23",3.0402,3.4945,3.0402,3.4159,3809400.0],["2009-04-24",3.4071,3.6867,3.4071,3.6255,2788300.0],["2009-04-27",3.5819,3.5819,3.346,3.5382,2112400.0],["2009-04-28",3.4858,3.7391,3.3635,3.5993,2138300.0],["2009-04-29",3.6343,3.8702,3.5993,3.809,2176700.0],["2009-04-30",3.9313,4.0187,3.5557,3.5557,2245000.0],["2009-05-01",3.5557,3.7566,3.4333,3.6518,2564500.0],["2009-05-04",3.6692,4.0274,3.6692,3.8964,2516100.0],["2009-05-05",4.2458,4.3856,3.9313,4.2895,3245600.0],["2009-05-06",4.3681,4.4555,3.2237,4.0624,3154500.0],["2009-05-07",4.0361,4.307,3.6343,3.7216,2324700.0],["2009-05-08",3.94,4.1235,3.7478,4.0099,2448000.0],["2009-05-11",4.1585,4.3506,4.106,4.2458,2569600.0],["2009-05-12",4.2808,4.2808,3.9226,4.106,2301400.0],["2009-05-13",3.9925,4.141,3.5294,3.5819,3248600.0],["2009-05-14",3.3198,3.5993,3.2324,3.4071,2544900.0],["2009-05-15",3.4333,3.6255,3.3198,3.3984,1424800.0],["2009-05-18",3.5557,3.6605,3.3372,3.5906,2214000.0],["2009-05-19",3.6255,3.8439,3.5819,3.7828,1375900.0],["2009-05-20",3.8265,4.1322,3.6954,3.7216,2229500.0],["2009-05-21",3.6517,3.6692,3.4596,3.5557,1351300.0],["2009-05-22",3.5819,3.7129,3.5557,3.5557,567900.0],["2009-05-26",3.512,3.8527,3.4508,3.8352,1153800.0],["2009-05-27",3.7566,3.9226,3.5906,3.5993,1283500.0],["2009-05-28",3.6692,3.9663,3.5294,3.9138,1962600.0],["2009-05-29",3.9488,4.0536,3.6867,3.7915,1845100.0],["2009-06-01",3.8614,4.0536,3.8527,4.0099,1287400.0],["2009-06-02",3.975,4.1235,3.8614,3.9925,1038500.0],["2009-06-03",4.0624,4.0624,3.7304,3.7915,929300.0],["2009-06-04",3.809,3.975,3.7653,3.975,1378100.0],["2009-06-05",4.0361,4.0449,3.7653,3.8789,1248100.0],["2009-06-08",3.8439,3.8789,3.6518,3.7216,2063900.0],["2009-06-09",3.6867,3.809,3.6343,3.6954,860500.0],["2009-06-10",3.7042,3.7828,3.5993,3.6867,1051400.0],["2009-06-11",3.6954,3.7478,3.6692,3.6954,693800.0],["2009-06-12",3.6954,3.8614,3.6517,3.8614,1445800.0],["2009-06-15",3.8177,3.8177,3.5469,3.678,1381300.0],["2009-06-16",3.7391,3.7478,3.5469,3.5469,990600.0],["2009-06-17",3.5469,3.5557,3.3198,3.4333,1953600.0],["2009-06-18",3.4333,3.4945,3.4071,3.4159,682300.0],["2009-06-19",3.4683,3.4683,3.18,3.2586,1788300.0],["2009-06-22",3.2411,3.2936,2.9441,2.9703,1652900.0],["2009-06-23",2.9878,3.1538,2.9179,3.0402,1185800.0],["2009-06-24",3.0752,3.3198,3.0577,3.1014,671400.0],["2009-06-25",3.014,3.2586,3.014,3.18,969900.0],["2009-06-26",3.1625,3.2674,3.0227,3.2062,1422500.0],["2009-06-29",3.1887,3.2586,3.0053,3.2149,937100.0],["2009-06-30",3.1713,3.2586,2.9878,2.9878,1374900.0],["2009-07-01",3.0664,3.1975,3.0577,3.1276,1515500.0],["2009-07-02",3.1014,3.477,3.0577,3.2674,2433000.0],["2009-07-06",3.2149,3.2411,3.0752,3.1276,1661200.0],["2009-07-07",3.1101,3.1713,2.9266,2.9354,1552300.0],["2009-07-08",2.9878,3.1101,2.6558,2.6995,2468800.0],["2009-07-09",2.7082,2.8655,2.6296,2.6471,2139900.0],["2009-07-10",2.6209,2.8393,2.6209,2.7694,1060100.0],["2009-07-13",2.7781,2.8218,2.6558,2.7257,1496500.0],["2009-07-14",2.7344,2.8043,2.6733,2.6908,1019000.0],["2009-07-15",2.7956,2.9703,2.7432,2.9703,1286700.0],["2009-07-16",2.9616,3.0752,2.8131,3.0489,938800.0],["2009-07-17",3.0752,3.0752,2.9092,2.9179,925500.0],["2009-07-20",2.9354,3.0926,2.9266,2.9965,604600.0],["2009-07-21",3.0402,3.0926,2.9004,3.014,613300.0],["2009-07-22",2.9441,3.1363,2.9004,3.1101,1148700.0],["2009-07-23",3.145,3.3635,2.9703,3.311,1527900.0],["2009-07-24",3.2411,3.3198,3.18,3.3023,875400.0],["2009-07-27",3.2848,3.6692,3.2586,3.6343,2022300.0],["2009-07-28",3.6255,3.678,3.4596,3.6081,1173100.0],["2009-07-29",3.5731,3.5819,3.4683,3.477,877700.0],["2009-07-30",3.5382,3.7391,3.5032,3.7042,1078000.0],["2009-07-31",3.7042,3.8177,3.5906,3.6867,1040800.0],["2009-08-03",3.7391,3.8614,3.6255,3.643,2062200.0],["2009-08-04",3.6255,4.5691,3.5382,4.5166,4551800.0],["2009-08-05",4.5691,5.1981,4.4293,5.1369,5248400.0],["2009-08-06",5.4689,5.8795,5.2767,5.4077,5855000.0],["2009-08-07",5.3815,6.0105,5.3815,5.6873,3259900.0],["2009-08-10",5.6436,5.7135,5.4602,5.6174,2291000.0],["2009-08-11",5.6349,5.6698,5.1806,5.2417,2496600.0],["2009-08-12",5.0321,5.4864,4.9709,5.3641,2342900.0],["2009-08-13",5.4427,5.4776,5.2417,5.3553,1432600.0],["2009-08-14",5.3029,5.3378,5.0059,5.0932,1481300.0],["2009-08-17",4.9622,4.9622,4.5778,4.6652,2657000.0],["2009-08-18",4.7525,5.1719,4.7176,5.0932,1797400.0],["2009-08-19",5.0146,5.2592,4.8486,5.1893,1639600.0],["2009-08-20",5.2243,5.3903,5.1456,5.3378,1347100.0],["2009-08-21",5.4077,5.7135,5.4077,5.6611,2523700.0],["2009-08-24",5.7397,5.9581,5.6523,5.9581,4376500.0],["2009-08-25",6.028,6.3775,5.7222,6.36,4520100.0],["2009-08-26",6.6745,6.7531,6.2726,6.6221,2975300.0],["2009-08-27",6.5522,6.6395,6.3512,6.5784,2303800.0],["2009-08-28",6.657,6.7269,6.4648,6.5347,1442200.0],["2009-08-31",6.4998,6.6395,6.325,6.5784,2803400.0],["2009-09-01",6.5434,6.6745,6.0367,6.0804,2978700.0],["2009-09-02",6.0804,6.1154,5.8882,5.9581,2177600.0],["2009-09-03",6.0193,6.1503,5.8708,5.9756,2432400.0],["2009-09-04",5.9843,6.0193,5.8708,5.9319,2572800.0],["2009-09-08",6.028,6.1154,5.9057,6.0193,4150200.0],["2009-09-09",6.0542,6.2901,5.8882,6.1853,4545600.0],["2009-09-10",6.2202,6.7968,6.194,6.7881,7447500.0],["2009-09-11",6.8143,7.0327,6.4473,6.4736,5554200.0],["2009-09-14",6.3862,6.6221,6.0804,6.4648,2944000.0],["2009-09-15",6.526,6.8143,6.36,6.4124,5002200.0],["2009-09-16",6.4211,6.8055,6.4124,6.7531,3584900.0],["2009-09-17",6.7531,6.7881,6.3076,6.491,2117500.0],["2009-09-18",6.5697,6.6046,6.2202,6.5347,3857600.0],["2009-09-21",6.4124,6.4124,6.0367,6.3076,2098200.0],["2009-09-22",6.1416,6.7094,6.1416,6.5522,4563000.0],["2009-09-23",6.36,6.4124,6.1853,6.194,3411800.0],["2009-09-24",5.9843,6.2289,5.9232,6.2202,22903400.0],["2009-09-25",6.063,6.1853,5.862,5.9144,4790200.0],["2009-09-28",5.9494,6.1591,5.8795,6.1328,3430700.0],["2009-09-29",6.1765,6.2726,6.0018,6.1765,3192700.0],["2009-09-30",6.194,6.2464,5.7485,5.8271,5156800.0],["2009-10-01",5.6786,5.7659,5.4339,5.4776,6006500.0],["2009-10-02",5.3903,5.5388,5.1631,5.4165,3742300.0],["2009-10-05",5.4602,5.6436,5.399,5.6087,2650700.0],["2009-10-06",5.6873,5.9057,5.5912,5.8708,3169300.0],["2009-10-07",5.8708,5.9843,5.5999,5.6611,2085000.0],["2009-10-08",5.7747,6.2115,5.731,6.0979,4132600.0],["2009-10-09",6.1328,6.2988,5.9494,6.0367,2852500.0],["2009-10-12",6.1154,6.325,6.0193,6.0367,2732800.0],["2009-10-13",6.0105,6.2377,5.9319,6.1503,2188400.0],["2009-10-14",6.2464,6.3775,6.2027,6.2202,2975100.0],["2009-10-15",6.1154,6.2901,6.0717,6.2202,3123200.0],["2009-10-16",6.1241,6.1416,5.862,6.0193,2152400.0],["2009-10-19",6.0193,6.063,5.897,5.9406,1784600.0],["2009-10-20",5.9406,6.0193,5.7397,5.8533,1870700.0],["2009-10-21",5.8009,5.9319,5.4864,5.5213,2646400.0],["2009-10-22",5.5475,5.8096,5.3378,5.696,3150800.0],["2009-10-23",5.6873,5.7659,5.3815,5.4077,2525800.0],["2009-10-26",5.4252,5.5475,4.8661,4.9272,4587300.0],["2009-10-27",4.936,5.067,4.8748,4.9185,3266000.0],["2009-10-28",4.8836,4.9098,4.5865,4.5953,4484600.0],["2009-10-29",4.6652,4.8486,4.6652,4.7088,2491300.0],["2009-10-30",4.7088,4.7088,4.3419,4.5865,6237500.0],["2009-11-02",4.6127,4.8836,4.3419,4.5166,4787300.0],["2009-11-03",4.4555,4.9709,4.3769,4.5953,3898300.0],["2009-11-04",4.8224,4.9447,4.5603,4.5865,5404100.0],["2009-11-05",4.6652,5.5563,4.6389,5.399,7202700.0],["2009-11-06",5.2942,5.6349,5.2505,5.4951,4288000.0],["2009-11-09",5.5912,5.8445,5.5912,5.7747,5177100.0],["2009-11-10",5.7484,5.8183,5.6261,5.7572,2373200.0],["2009-11-11",5.8271,5.897,5.6349,5.7135,2043200.0],["2009-11-12",5.6436,5.8183,5.3378,5.3903,2567800.0],["2009-11-13",5.3815,5.6873,5.3641,5.5213,2793400.0],["2009-11-16",5.5563,5.7484,5.5388,5.6786,2259500.0],["2009-11-17",5.6611,5.6786,5.5388,5.6349,1531900.0],["2009-11-18",5.6261,5.696,5.5038,5.5737,1353300.0],["2009-11-19",5.5825,5.5825,5.2243,5.3029,1915200.0],["2009-11-20",5.268,5.3466,5.1806,5.3291,1263100.0],["2009-11-23",5.4427,5.5912,5.4077,5.5475,1750500.0],["2009-11-24",5.5912,5.6087,5.399,5.4951,1711400.0],["2009-11-25",5.5388,5.5912,5.4077,5.53,1346500.0],["2009-11-27",5.1981,5.4252,5.0932,5.2942,1612800.0],["2009-11-30",5.3291,5.4776,5.2417,5.4514,1840900.0],["2009-12-01",5.53,5.6349,5.3903,5.5126,2088400.0],["2009-12-02",5.5038,5.8795,5.4602,5.8183,3177900.0],["2009-12-03",5.897,5.9232,5.5475,5.5737,2012700.0],["2009-12-04",5.7572,5.897,5.5388,5.6698,2395800.0],["2009-12-07",5.6698,5.7747,5.5825,5.6261,1261900.0],["2009-12-08",5.53,5.6436,5.4252,5.4427,1240900.0],["2009-12-09",5.4427,5.4864,5.2854,5.3903,1724400.0],["2009-12-10",5.4165,5.4951,5.233,5.2767,1837700.0],["2009-12-11",5.3466,5.4427,5.3029,5.3728,1420500.0],["2009-12-14",5.4252,5.4339,5.233,5.3466,1566500.0],["2009-12-15",5.3466,5.4689,5.3291,5.3641,1121700.0],["2009-12-16",5.3903,5.5388,5.3903,5.4602,1919200.0],["2009-12-17",5.4252,5.5563,5.3204,5.5038,5047900.0],["2009-12-18",5.5475,5.6698,5.3903,5.565,3111700.0],["2009-12-21",5.5737,5.9144,5.5737,5.8708,1598800.0],["2009-12-22",5.8882,6.3076,5.862,6.2552,2471400.0],["2009-12-23",6.2726,6.3775,6.1678,6.3338,1955400.0],["2009-12-24",6.36,6.4299,6.2901,6.4299,593700.0],["2009-12-28",6.4648,6.526,6.36,6.4299,1231600.0],["2009-12-29",6.4648,6.4648,6.3862,6.4211,871700.0],["2009-12-30",6.4124,6.4386,6.3163,6.3687,1384900.0],["2009-12-31",6.3425,6.3949,6.0979,6.0979,1424400.0],["2010-01-04",6.1678,6.3775,6.1678,6.36,1013300.0],["2010-01-05",6.3687,6.6221,6.325,6.6046,1963600.0],["2010-01-06",6.2027,6.3687,6.0542,6.1591,5065000.0],["2010-01-07",6.1591,6.3425,6.0804,6.2988,2085000.0],["2010-01-08",6.3163,6.3687,6.1853,6.2726,1295100.0],["2010-01-11",6.325,6.5697,6.194,6.5609,2604700.0],["2010-01-12",6.491,6.5434,6.3338,6.3425,1520100.0],["2010-01-13",6.4037,6.5172,6.3512,6.4648,1154900.0],["2010-01-14",6.491,6.5784,6.3949,6.4299,1054000.0],["2010-01-15",6.4561,6.4823,6.3775,6.4561,2221500.0],["2010-01-19",6.858,6.954,6.6745,6.7793,2800000.0],["2010-01-20",6.7706,7.0065,6.6658,6.8317,3711900.0],["2010-01-21",6.8317,6.954,6.5697,6.6046,4250800.0],["2010-01-22",6.5784,6.7269,6.4211,6.5172,2035900.0],["2010-01-25",6.3949,6.4648,6.2377,6.3338,2625700.0],["2010-01-26",6.3338,6.526,6.2552,6.4561,2325000.0],["2010-01-27",6.4037,6.5085,6.2027,6.325,3095300.0],["2010-01-28",6.3425,6.3949,6.0193,6.0717,3118700.0],["2010-01-29",6.1591,6.4299,6.0804,6.2115,2836400.0],["2010-02-01",6.2202,6.5085,6.2027,6.4823,1922600.0],["2010-02-02",6.491,6.7182,6.3775,6.692,2285300.0],["2010-02-03",6.6221,6.6221,6.4211,6.4823,1566500.0],["2010-02-04",6.4561,6.4561,6.0542,6.1154,2626500.0],["2010-02-05",6.1154,6.2289,5.9406,6.2115,1990800.0],["2010-02-08",6.2202,6.4561,6.1241,6.1503,2034600.0],["2010-02-09",6.2289,6.3775,6.0979,6.2901,3717100.0],["2010-02-10",6.2377,6.2639,5.9581,6.1503,2932300.0],["2010-02-11",6.0892,6.1678,5.9581,6.1416,2479000.0],["2010-02-12",6.0367,6.1591,6.0018,6.1416,2434500.0],["2010-02-16",6.1853,6.4386,6.1678,6.3949,3717100.0],["2010-02-17",6.3862,6.3862,6.194,6.2377,3100500.0],["2010-02-18",6.2464,6.3949,6.2115,6.3425,4714900.0],["2010-02-19",6.36,6.8143,6.36,6.7444,5038300.0],["2010-02-22",6.9016,7.2598,6.7269,7.1725,5530000.0],["2010-02-23",6.9628,6.9803,6.6046,6.7094,3675800.0],["2010-02-24",6.7094,6.9715,6.6745,6.8754,2405400.0],["2010-02-25",6.8143,6.9016,6.7182,6.858,1790100.0],["2010-02-26",6.8842,6.9803,6.6221,6.6483,3166800.0],["2010-03-01",6.7007,7.0239,6.6658,6.9628,2262100.0],["2010-03-02",7.0152,7.2074,6.9977,7.1288,2888400.0],["2010-03-03",7.1462,7.452,7.1462,7.2686,2367600.0],["2010-03-04",7.3122,7.5132,7.1725,7.2511,1965000.0],["2010-03-05",7.3472,7.4695,7.2511,7.4608,2080400.0],["2010-03-08",7.4782,7.6267,7.3821,7.5132,1619300.0],["2010-03-09",7.4258,7.6005,7.3821,7.452,1758800.0],["2010-03-10",7.4608,7.5918,7.1812,7.2336,3937000.0],["2010-03-11",7.1375,7.4258,7.0589,7.4083,1884700.0],["2010-03-12",7.4258,7.4608,7.2423,7.3734,1380000.0],["2010-03-15",7.3122,7.3647,7.0851,7.1812,2041900.0],["2010-03-16",7.1812,7.3821,7.1462,7.3821,1241300.0],["2010-03-17",7.4608,7.6442,7.4433,7.5831,2107100.0],["2010-03-18",7.5918,7.6355,7.3909,7.4345,1165900.0],["2010-03-19",7.1288,7.5831,7.0938,7.1288,3100600.0],["2010-03-22",7.155,7.2511,6.9977,7.2423,1353500.0],["2010-03-23",7.2423,7.3297,7.1288,7.3035,1356200.0],["2010-03-24",7.3035,7.3996,7.2511,7.3559,2418200.0],["2010-03-25",7.3996,7.5132,6.989,6.9977,2341400.0],["2010-03-26",7.0501,7.1899,6.8405,7.155,4345500.0],["2010-03-29",7.1987,7.4171,7.1637,7.3821,2693800.0],["2010-03-30",7.4171,7.6267,7.3384,7.4695,2058400.0],["2010-03-31",7.8189,8.0373,7.6879,7.9063,6261100.0],["2010-04-01",8.0548,8.4567,7.9762,8.1509,5393600.0],["2010-04-05",8.2994,8.9547,8.2994,8.8935,5774300.0],["2010-04-06",8.8236,8.9546,8.5091,8.745,4875900.0],["2010-04-07",8.7013,8.9546,8.6664,8.8236,4119400.0],["2010-04-08",8.7712,9.3041,8.5528,9.2692,4704800.0],["2010-04-09",9.2954,9.8982,9.2779,9.7147,7691800.0],["2010-04-12",9.4526,9.4526,9.0857,9.3303,5682200.0],["2010-04-13",9.3915,9.6099,9.1905,9.4264,5768300.0],["2010-04-14",9.54,9.8195,9.4351,9.5924,6103000.0],["2010-04-15",9.5749,9.7759,9.505,9.6536,2903200.0],["2010-04-16",9.6011,9.7759,9.3827,9.671,4862300.0],["2010-04-19",9.5837,9.9506,9.5574,9.7409,6412800.0],["2010-04-20",9.8283,10.0729,9.7584,9.9331,3137700.0],["2010-04-21",9.8982,10.3961,9.8632,10.3175,3671800.0],["2010-04-22",10.2039,10.6407,9.9681,10.5621,4934400.0],["2010-04-23",10.7456,11.2872,10.667,11.2348,5939600.0],["2010-04-26",11.4882,11.7415,10.9989,11.0251,7503800.0],["2010-04-27",11.0251,11.3571,10.3262,10.4223,6033900.0],["2010-04-28",10.6233,10.7281,10.1253,10.1603,5900900.0],["2010-04-29",10.2826,10.9203,10.2826,10.8417,4463800.0],["2010-04-30",10.9028,10.9989,10.2214,10.2738,3246100.0],["2010-05-03",10.3262,10.8329,10.3088,10.7456,2799500.0],["2010-05-04",10.5971,10.5971,9.8195,9.9506,4254800.0],["2010-05-05",9.7496,10.3088,9.3915,10.0205,5855100.0],["2010-05-06",10.1428,10.2301,8.3169,9.077,9198800.0],["2010-05-07",9.1206,9.339,8.4043,9.0158,7046400.0],["2010-05-10",9.6972,9.8195,8.7275,8.8498,9024000.0],["2010-05-11",8.6664,8.7362,8.2383,8.2383,10174100.0],["2010-05-12",8.3169,9.374,8.3169,9.2429,8242600.0],["2010-05-13",9.2255,9.2255,8.6314,8.7887,7621100.0],["2010-05-14",8.6139,8.6139,8.1946,8.3431,8365800.0],["2010-05-17",8.4829,8.5528,7.7054,7.9238,6839800.0],["2010-05-18",8.0636,8.2994,7.3647,7.6355,8297300.0],["2010-05-19",7.5743,7.7141,7.1637,7.3734,5321500.0],["2010-05-20",7.0676,7.2511,6.823,6.858,7522300.0],["2010-05-21",6.7793,7.4258,6.5697,7.1812,7895800.0],["2010-05-24",7.286,7.3909,6.8405,6.8929,4417500.0],["2010-05-25",6.6133,6.9453,6.3425,6.9104,5378100.0],["2010-05-26",7.1026,7.3297,6.9453,6.9715,4652400.0],["2010-05-27",7.2336,7.452,7.155,7.452,2139100.0],["2010-05-28",7.4433,7.6617,7.3297,7.4258,3733900.0],["2010-06-01",7.3035,7.3035,6.7793,6.8143,3179400.0],["2010-06-02",7.0764,7.1899,6.9016,7.1375,3196900.0],["2010-06-03",7.2336,7.2686,6.7793,6.9803,3512500.0],["2010-06-04",6.692,6.858,6.3775,6.4037,4094600.0],["2010-06-07",6.4299,6.4561,6.0542,6.0979,6601700.0],["2010-06-08",6.1154,6.6221,6.0979,6.4299,7191800.0],["2010-06-09",6.5172,6.5609,6.2202,6.2639,6434500.0],["2010-06-10",6.4473,6.4823,6.1678,6.4736,4783900.0],["2010-06-11",6.3775,6.9366,6.3687,6.9278,5472200.0],["2010-06-14",7.0589,7.1725,6.6658,6.7007,3600400.0],["2010-06-15",6.7706,6.9366,6.6395,6.9016,2520200.0],["2010-06-16",6.7968,7.0239,6.6658,6.9541,3929200.0],["2010-06-17",7.0327,7.0327,6.5871,6.692,2358800.0],["2010-06-18",6.6395,6.9016,6.6046,6.858,3120400.0],["2010-06-21",7.0327,7.1026,6.6221,6.7007,2812500.0],["2010-06-22",6.7007,6.7007,6.2639,6.3163,4006100.0],["2010-06-23",6.2901,6.3949,6.1678,6.2988,3454700.0],["2010-06-24",6.2027,6.4473,6.1678,6.1853,2961900.0],["2010-06-25",6.2027,6.6133,6.0979,6.5522,3582300.0],["2010-06-28",6.4998,6.5347,6.2726,6.4299,2845500.0],["2010-06-29",6.2289,6.2289,5.6611,5.8009,13078700.0],["2010-06-30",5.9057,6.2639,5.7921,5.8445,6586000.0],["2010-07-01",5.8445,6.1066,5.6436,6.0542,4821300.0],["2010-07-02",6.1066,6.1328,5.8708,6.0367,3807000.0],["2010-07-06",6.2115,6.2289,5.7397,5.7397,4114100.0],["2010-07-07",5.7659,6.1241,5.7484,6.0979,3684200.0],["2010-07-08",6.2289,6.2639,6.0892,6.2377,2507200.0],["2010-07-09",6.2027,6.6221,6.2027,6.6046,2300600.0],["2010-07-12",6.6133,6.6395,6.3512,6.4561,1642900.0],["2010-07-13",6.5697,6.8143,6.5434,6.6745,2855600.0],["2010-07-14",6.6832,6.7444,6.5085,6.6395,1839900.0],["2010-07-15",6.6745,6.6745,6.3338,6.4823,3641700.0],["2010-07-16",6.4299,6.4561,6.0455,6.1066,2094300.0],["2010-07-19",6.1591,6.1591,5.7484,5.862,4717200.0],["2010-07-20",5.7222,6.1503,5.6349,6.1241,2339500.0],["2010-07-21",6.2377,6.2464,5.8096,5.9057,2371900.0],["2010-07-22",6.0018,6.4736,5.9843,6.4124,3557500.0],["2010-07-23",6.4648,7.0502,6.4211,7.0327,4067900.0],["2010-07-26",6.9541,7.3909,6.9104,7.2511,4081700.0],["2010-07-27",7.3384,7.3647,6.9278,6.9977,3858600.0],["2010-07-28",6.989,7.1113,6.657,6.7706,3537200.0],["2010-07-29",6.9016,7.155,6.6395,6.989,4054800.0],["2010-07-30",6.7881,6.7881,6.2901,6.36,6527600.0],["2010-08-02",6.6308,6.6308,6.3338,6.4648,3631700.0],["2010-08-03",6.5085,6.5172,6.1503,6.1853,3223800.0],["2010-08-04",6.2464,6.4037,6.1678,6.3949,2042400.0],["2010-08-05",6.3338,6.4561,6.2115,6.4124,2516600.0],["2010-08-06",6.2901,6.5434,6.2464,6.4998,3852900.0],["2010-08-09",6.5522,6.7094,6.4561,6.6308,1672100.0],["2010-08-10",6.5347,6.5434,6.2115,6.3338,2642000.0],["2010-08-11",6.1853,6.2027,5.8708,5.9144,3307000.0],["2010-08-12",5.7921,6.0455,5.731,5.897,2278400.0],["2010-08-13",5.9144,5.9843,5.862,5.8882,1717400.0],["2010-08-16",5.8445,6.2202,5.7659,5.9232,2125900.0],["2010-08-17",6.0193,6.2377,5.9319,6.0979,1893400.0],["2010-08-18",6.0892,6.4561,5.9843,6.2726,2675000.0],["2010-08-19",6.2464,6.3425,5.9319,6.0018,2456800.0],["2010-08-20",5.9232,5.9756,5.862,5.9406,2443400.0],["2010-08-23",5.897,6.0717,5.7222,5.731,1480000.0],["2010-08-24",5.5912,5.8533,5.4602,5.7222,2428800.0],["2010-08-25",5.6523,6.028,5.5475,5.9843,2818300.0],["2010-08-26",5.9669,6.2639,5.7484,5.7921,2147700.0],["2010-08-27",5.897,6.0542,5.6611,6.028,1875000.0],["2010-08-30",5.9581,6.0979,5.897,5.9057,1376700.0],["2010-08-31",5.8795,6.0717,5.7747,5.8183,2083900.0],["2010-09-01",5.9756,6.1678,5.9406,6.1154,2414300.0],["2010-09-02",6.1591,6.5085,6.1066,6.4648,1974000.0],["2010-09-03",6.5609,6.692,6.4648,6.6308,1786600.0],["2010-09-07",6.5609,6.5959,6.3949,6.4736,1732000.0],["2010-09-08",6.4823,6.6133,6.3512,6.4037,1956700.0],["2010-09-09",6.5959,6.7007,6.4299,6.5172,1596000.0],["2010-09-10",6.5609,6.7619,6.5172,6.5172,1969200.0],["2010-09-13",6.6658,6.8143,6.6395,6.7531,1848400.0],["2010-09-14",6.657,6.7619,6.5434,6.6395,1215700.0],["2010-09-15",6.5871,6.7356,6.4823,6.6658,1112400.0],["2010-09-16",6.6133,6.7269,6.3687,6.4736,1437500.0],["2010-09-17",6.5784,6.6221,6.3687,6.4648,2590900.0],["2010-09-20",6.3949,6.6046,6.3076,6.5347,2402100.0],["2010-09-21",6.5434,6.7706,6.5434,6.5784,3304400.0],["2010-09-22",6.5522,6.7444,6.491,6.6658,1999100.0],["2010-09-23",6.5609,6.9715,6.5522,6.5959,4022200.0],["2010-09-24",6.7182,6.989,6.6745,6.8754,2186500.0],["2010-09-27",6.8492,6.8754,6.692,6.7706,1641400.0],["2010-09-28",6.7531,6.8317,6.5609,6.8317,1808200.0],["2010-09-29",6.7968,6.8754,6.7356,6.7968,1536400.0],["2010-09-30",6.8842,6.9016,6.5434,6.6133,2306600.0],["2010-10-01",6.7444,6.8317,6.5434,6.6658,2410500.0],["2010-10-04",6.6483,6.7182,6.4648,6.526,1717100.0],["2010-10-05",6.6046,6.657,6.4648,6.6133,2105200.0],["2010-10-06",6.6046,6.7619,6.5959,6.7094,1570900.0],["2010-10-07",6.7531,6.8492,6.7007,6.7881,1353800.0],["2010-10-08",6.8143,6.8929,6.7269,6.8055,2058100.0],["2010-10-11",6.7793,6.8929,6.6832,6.7007,1677200.0],["2010-10-12",6.6832,6.7182,6.5347,6.6658,2019400.0],["2010-10-13",6.7269,6.9715,6.7182,6.8754,3390400.0],["2010-10-14",6.8667,6.9016,6.6832,6.7968,1701100.0],["2010-10-15",6.8929,6.9715,6.7881,6.8492,2263500.0],["2010-10-18",6.8754,7.3122,6.8667,7.2423,2655700.0],["2010-10-19",7.0938,7.2773,6.9016,6.9628,2601700.0],["2010-10-20",7.0239,7.2773,6.9541,7.1812,1927200.0],["2010-10-21",7.2249,7.4171,6.9977,7.1725,1908900.0],["2010-10-22",7.1899,7.2249,7.0065,7.1375,880200.0],["2010-10-25",7.2074,7.4171,7.1026,7.2948,1448300.0],["2010-10-26",7.1899,7.2686,7.0938,7.1288,1161900.0],["2010-10-27",7.0065,7.1812,6.7968,6.9453,2101600.0],["2010-10-28",7.0152,7.0414,6.6832,6.7531,1723100.0],["2010-10-29",6.7356,6.9191,6.7007,6.7619,1422400.0],["2010-11-01",6.7968,7.0065,6.7531,6.9104,2768200.0],["2010-11-02",6.9977,7.0589,6.8492,6.8667,2457100.0],["2010-11-03",6.8317,6.9715,6.7531,6.9191,1299000.0],["2010-11-04",7.1026,7.3384,7.0501,7.2423,3811700.0],["2010-11-05",7.2773,7.3647,6.8929,7.0239,4173200.0],["2010-11-08",7.0501,7.8539,7.0414,7.6966,6916400.0],["2010-11-09",7.6617,7.6966,7.1375,7.2336,3858000.0],["2010-11-10",7.2336,7.3559,7.1026,7.2423,2163600.0],["2010-11-11",7.1375,7.3996,7.1026,7.3472,1995800.0],["2010-11-12",7.2161,7.3559,7.1812,7.3035,2601500.0],["2010-11-15",7.3472,7.3472,7.0501,7.0589,1840300.0],["2010-11-16",6.989,7.0239,6.7706,6.8842,2686100.0],["2010-11-17",6.8754,6.9366,6.6832,6.7444,2231000.0],["2010-11-18",6.9104,7.12,6.9016,6.9715,2010900.0],["2010-11-19",6.9803,7.1462,6.8492,7.1462,2128500.0],["2010-11-22",7.0851,7.1462,6.9453,6.989,2030000.0],["2010-11-23",6.8842,7.2686,6.8754,7.1637,2568500.0],["2010-11-24",7.2161,7.4258,7.12,7.3122,2187700.0],["2010-11-26",7.2423,7.3559,7.2249,7.3122,389000.0],["2010-11-29",7.2161,7.2598,7.0327,7.1812,1833100.0],["2010-11-30",7.0327,7.2161,7.0239,7.1637,1784000.0],["2010-12-01",7.321,7.4171,7.2598,7.3472,1744600.0],["2010-12-02",7.3734,7.9412,7.3384,7.8539,2995700.0],["2010-12-03",7.8451,8.0985,7.8277,8.0548,2739300.0],["2010-12-06",8.0111,8.0373,7.8976,7.9849,926000.0],["2010-12-07",8.1334,8.1859,7.9937,8.0373,2461700.0],["2010-12-08",8.0723,8.0985,7.7665,7.8626,2047200.0],["2010-12-09",7.9063,8.0286,7.784,8.0024,1468400.0],["2010-12-10",7.9937,8.1946,7.9937,8.0985,2281700.0],["2010-12-13",8.1422,8.3082,8.1072,8.2645,1747900.0],["2010-12-14",8.247,8.2732,8.0723,8.1247,1897700.0],["2010-12-15",8.0548,8.2295,7.8364,7.8714,2068300.0],["2010-12-16",7.9063,8.1072,7.8626,8.1072,2217800.0],["2010-12-17",8.116,8.3082,7.9675,8.3082,3703200.0],["2010-12-20",8.2994,8.3868,8.1597,8.3169,1793300.0],["2010-12-21",8.3868,8.5703,8.3344,8.5091,2171900.0],["2010-12-22",8.5091,8.7625,8.5091,8.71,2635200.0],["2010-12-23",8.6838,8.8149,8.6576,8.6751,1446100.0],["2010-12-27",8.6139,8.7275,8.5266,8.6751,941100.0],["2010-12-28",8.6576,8.6751,8.4043,8.413,827400.0],["2010-12-29",8.4742,8.544,8.4043,8.413,866800.0],["2010-12-30",8.3868,8.5178,8.3169,8.4305,493800.0],["2010-12-31",8.4043,8.4829,8.2383,8.2645,948100.0],["2011-01-03",8.3344,8.7974,8.3344,8.5178,1991900.0],["2011-01-04",8.4392,8.71,8.413,8.5703,2237000.0],["2011-01-05",8.5004,8.8935,8.4567,8.7799,2268700.0],["2011-01-06",8.7887,8.9546,8.6576,8.7188,1752200.0],["2011-01-07",8.7799,8.9022,8.3344,8.7974,2374000.0],["2011-01-10",8.745,8.9459,8.6314,8.8498,2406900.0],["2011-01-11",8.6314,8.7537,8.3606,8.4567,4845200.0],["2011-01-12",8.5353,8.6751,8.4043,8.6227,1415200.0],["2011-01-13",8.5877,8.6401,8.3606,8.4567,1855600.0],["2011-01-14",8.3955,8.6751,8.3606,8.6751,1537700.0],["2011-01-18",8.4654,8.745,8.3431,8.745,2539100.0],["2011-01-19",8.7013,8.71,8.413,8.4654,2703200.0],["2011-01-20",8.413,8.4829,8.0286,8.0898,4388000.0],["2011-01-21",8.1509,8.544,8.1334,8.3693,3959700.0],["2011-01-24",8.4043,8.8236,8.4043,8.7712,4524000.0],["2011-01-25",8.7362,9.1468,8.7275,9.1468,5410800.0],["2011-01-26",9.1731,9.2692,9.042,9.0682,2681700.0],["2011-01-27",9.0682,9.1468,8.876,8.9721,1615600.0],["2011-01-28",9.0071,9.1206,8.5965,8.7537,4226500.0],["2011-01-31",8.7799,8.911,8.6576,8.7712,1997000.0],["2011-02-01",8.8323,9.0944,8.7537,9.0595,2378000.0],["2011-02-02",8.9809,9.1731,8.9459,9.0507,1455200.0],["2011-02-03",9.0071,9.077,8.876,8.9983,1384700.0],["2011-02-04",9.0071,9.2342,8.9197,9.1818,1921500.0],["2011-02-07",9.2429,9.7584,9.1905,9.4876,5370500.0],["2011-02-08",9.4701,9.671,9.4089,9.6361,2445500.0],["2011-02-09",9.5837,9.7409,9.5312,9.6099,3529900.0],["2011-02-10",9.5575,10.0642,9.4788,9.7234,4471500.0],["2011-02-11",9.6011,9.8982,9.4264,9.837,6042900.0],["2011-02-14",9.8283,9.9244,9.7147,9.837,1687100.0],["2011-02-15",9.7671,9.872,9.706,9.7234,2265100.0],["2011-02-16",9.7846,10.0991,9.7671,10.0205,3024800.0],["2011-02-17",10.0117,10.134,9.9156,10.1078,1350300.0],["2011-02-18",10.1428,10.1603,9.4788,9.5312,3393000.0],["2011-02-22",9.3827,9.4002,8.7974,8.9284,5592000.0],["2011-02-23",8.876,8.911,8.413,8.5703,5114600.0],["2011-02-24",8.5877,8.8935,8.5266,8.8586,3571300.0],["2011-02-25",8.8935,9.1993,8.8236,9.1294,2858800.0],["2011-02-28",9.1993,9.2692,8.7887,9.0158,4015600.0],["2011-03-01",9.0944,9.1206,8.5528,8.6401,2492500.0],["2011-03-02",8.6576,9.0507,8.6052,8.6751,1819100.0],["2011-03-03",8.8498,9.042,8.8323,8.8935,1668400.0],["2011-03-04",8.9284,9.0333,8.6926,8.7887,1027900.0],["2011-03-07",8.7974,8.7974,8.4217,8.5178,2687400.0],["2011-03-08",8.6314,9.1556,8.579,8.8935,3655900.0],["2011-03-09",8.8935,9.1119,8.8149,8.8236,3114400.0],["2011-03-10",8.6139,8.6926,8.4043,8.4567,2250800.0],["2011-03-11",8.4479,8.8149,8.2033,8.6489,3828100.0],["2011-03-14",8.579,9.042,8.5178,8.9284,2646400.0],["2011-03-15",8.4916,8.8586,8.3693,8.7275,2382900.0],["2011-03-16",8.7537,8.7887,8.3169,8.4043,2834300.0],["2011-03-17",8.6401,8.6664,8.3169,8.3256,2474600.0],["2011-03-18",8.5528,8.7712,8.3955,8.5615,4683900.0],["2011-03-21",8.7013,8.9459,8.6227,8.8498,2648900.0],["2011-03-22",8.8673,8.9284,8.745,8.7887,1272000.0],["2011-03-23",8.7712,8.876,8.5615,8.7712,1555000.0],["2011-03-24",8.8673,8.9197,8.6314,8.7712,1140200.0],["2011-03-25",8.8411,8.9983,8.7275,8.8673,840600.0],["2011-03-28",8.9372,9.0158,8.8149,8.8323,1024300.0],["2011-03-29",8.8586,8.9896,8.7362,8.9372,1245400.0],["2011-03-30",8.9809,9.0682,8.911,8.9983,1304400.0],["2011-03-31",8.9896,9.2167,8.9721,9.1731,1464000.0],["2011-04-01",9.2692,9.5312,9.1731,9.3128,2302500.0],["2011-04-04",9.3216,9.4351,8.8586,8.876,4156300.0],["2011-04-05",8.876,9.1818,8.8673,9.0333,1696200.0],["2011-04-06",8.8411,8.8586,8.5703,8.5965,4640900.0],["2011-04-07",8.5877,8.6401,8.4392,8.4742,1940200.0],["2011-04-08",8.5178,8.6314,8.3169,8.3781,1587600.0],["2011-04-11",8.3606,8.4392,8.1771,8.2033,1564700.0],["2011-04-12",8.1072,8.1597,7.8888,8.081,3970100.0],["2011-04-13",8.1684,8.1859,7.7141,7.9063,3619500.0],["2011-04-14",7.8364,7.9849,7.7228,7.9587,2159600.0],["2011-04-15",7.9762,8.1597,7.8801,8.1247,3051500.0],["2011-04-18",7.95,7.9762,7.7578,7.8539,2792000.0],["2011-04-19",7.8714,7.9063,7.6617,7.8189,2436900.0],["2011-04-20",8.0024,8.282,7.8976,8.1771,2853500.0],["2011-04-21",8.282,8.282,8.0898,8.2645,1009000.0],["2011-04-25",8.1771,8.3431,8.1247,8.1597,1413900.0],["2011-04-26",8.2121,8.2645,7.9587,7.9849,2597900.0],["2011-04-27",7.9675,8.081,7.8539,8.0548,1297100.0],["2011-04-28",8.0636,8.2033,8.0199,8.0723,1923900.0],["2011-04-29",8.1072,8.2208,7.95,8.1247,1121300.0],["2011-05-02",8.1946,8.2208,7.8539,7.8626,1952100.0],["2011-05-03",7.8451,7.95,7.6704,7.749,2334400.0],["2011-05-04",7.7753,7.8626,7.4782,7.7753,4047100.0],["2011-05-05",7.6355,7.8626,7.5831,7.7927,1816100.0],["2011-05-06",7.95,7.9587,7.7228,7.7578,2069100.0],["2011-05-09",7.6355,7.7316,7.4171,7.6093,2653000.0],["2011-05-10",7.7228,7.7228,7.5132,7.6792,3988200.0],["2011-05-11",7.6267,7.6704,7.4345,7.6093,3014800.0],["2011-05-12",7.5219,7.6879,7.4608,7.5831,1923400.0],["2011-05-13",7.6005,7.618,7.3821,7.4258,1645800.0],["2011-05-16",7.3909,7.5219,7.2773,7.2948,1669800.0],["2011-05-17",7.2423,7.321,7.0239,7.0764,2601100.0],["2011-05-18",7.12,7.2423,7.0676,7.1987,2064100.0],["2011-05-19",7.2686,7.2773,7.1375,7.2511,2352300.0],["2011-05-20",7.1899,7.2511,7.0239,7.0676,2129600.0],["2011-05-23",6.9278,7.0327,6.8842,6.9104,1807700.0],["2011-05-24",6.9191,7.0938,6.8929,6.8929,1986900.0],["2011-05-25",6.823,7.1899,6.823,7.1637,2302800.0],["2011-05-26",7.12,7.2074,6.9715,7.1812,1629700.0],["2011-05-27",7.2161,7.2511,7.1026,7.1637,1295100.0],["2011-05-31",7.2336,7.321,7.1637,7.321,1959700.0],["2011-06-01",7.2948,7.321,6.9803,6.9977,2371300.0],["2011-06-02",6.9977,7.12,6.9016,6.989,1399500.0],["2011-06-03",6.8492,6.9628,6.8055,6.9278,1922700.0],["2011-06-06",6.7531,6.858,6.5434,6.5609,3278400.0],["2011-06-07",6.8143,6.858,6.5522,6.5522,2892600.0],["2011-06-08",6.5609,6.5784,6.3949,6.4299,2523200.0],["2011-06-09",6.4386,6.5347,6.3775,6.491,1866500.0],["2011-06-10",6.4386,6.491,6.2551,6.4124,2315700.0],["2011-06-13",6.4124,6.491,6.2639,6.3338,1420900.0],["2011-06-14",6.4299,6.7007,6.4299,6.6658,2206100.0],["2011-06-15",6.5784,6.6221,6.3425,6.4386,1909400.0],["2011-06-16",6.4648,6.6483,6.3687,6.491,2199800.0],["2011-06-17",6.6046,6.6308,6.4998,6.5784,2245800.0],["2011-06-20",6.5609,6.7881,6.491,6.7269,1613800.0],["2011-06-21",6.8317,7.0152,6.7531,6.9977,2641500.0],["2011-06-22",6.9453,7.155,6.9453,7.0065,2937300.0],["2011-06-23",6.8842,7.0676,6.8405,7.0501,2321900.0],["2011-06-24",7.0851,7.1462,7.0065,7.1113,2457200.0],["2011-06-27",7.0851,7.2511,6.989,7.0065,3902200.0],["2011-06-28",7.0239,7.0938,6.9453,7.0239,2485800.0],["2011-06-29",7.0938,7.0938,6.9453,7.0152,2155200.0],["2011-06-30",7.0065,7.1987,6.9366,7.1113,1975500.0],["2011-07-01",7.12,7.3472,7.0938,7.321,1884100.0],["2011-07-05",7.321,7.3821,7.1725,7.3035,2479100.0],["2011-07-06",7.2948,7.3384,7.2074,7.3035,1441200.0],["2011-07-07",7.3909,7.4782,7.3384,7.4258,2120500.0],["2011-07-08",7.3122,7.4433,7.2336,7.4258,2920200.0],["2011-07-11",7.2598,7.3472,7.1899,7.2249,1859300.0],["2011-07-12",7.1637,7.2686,7.1288,7.1987,2267400.0],["2011-07-13",7.2598,7.4345,7.2161,7.2686,1814700.0],["2011-07-14",7.286,7.3821,7.1375,7.155,3257000.0],["2011-07-15",7.1288,7.2074,7.0676,7.0764,1758200.0],["2011-07-18",7.0152,7.1026,6.9104,6.9803,3424400.0],["2011-07-19",7.1113,7.2074,7.0851,7.1899,2230400.0],["2011-07-20",7.2336,7.2511,7.12,7.1288,1243900.0],["2011-07-21",7.1899,7.2511,7.1288,7.1899,1695300.0],["2011-07-22",7.1899,7.2074,7.0589,7.155,1183900.0],["2011-07-25",7.0327,7.1987,6.9977,7.0414,1691700.0],["2011-07-26",7.0414,7.0764,6.9715,7.0065,1374400.0],["2011-07-27",6.9715,6.9715,6.692,6.7269,2913200.0],["2011-07-28",6.7094,6.9278,6.6745,6.6832,2100000.0],["2011-07-29",6.4736,6.8143,6.3512,6.7706,3859300.0],["2011-08-01",6.8055,6.8317,6.2901,6.3425,5186900.0],["2011-08-02",6.2901,6.4211,6.1241,6.1416,3346000.0],["2011-08-03",6.1154,6.2464,6.0018,6.1765,2860400.0],["2011-08-04",6.0542,6.0717,5.7222,5.731,3858200.0],["2011-08-05",5.8183,5.9581,5.6087,5.7135,4764400.0],["2011-08-08",5.4165,5.5912,5.0758,5.268,9881000.0],["2011-08-09",5.4165,5.5126,5.0321,5.5126,4254300.0],["2011-08-10",5.4514,5.5038,5.2155,5.2155,3790100.0],["2011-08-11",5.2592,5.7397,5.2068,5.6611,3774700.0],["2011-08-12",5.7484,5.8096,5.5912,5.7747,2811700.0],["2011-08-15",5.8533,5.9843,5.8096,5.9843,1688700.0],["2011-08-16",5.9581,6.0804,5.8096,5.9669,4486700.0],["2011-08-17",6.028,6.0367,5.7222,5.7747,3867800.0],["2011-08-18",5.6261,5.6261,5.2243,5.2854,3131700.0],["2011-08-19",5.2068,5.3641,5.102,5.1456,2439000.0],["2011-08-22",5.3378,5.399,4.9447,4.9797,3864500.0],["2011-08-23",5.0146,5.2243,4.8748,5.2068,2181200.0],["2011-08-24",5.1719,5.399,5.1631,5.3903,2269500.0],["2011-08-25",5.4514,5.5825,5.2243,5.268,1864500.0],["2011-08-26",5.2243,5.5825,5.1107,5.565,1901100.0],["2011-08-29",5.6436,5.862,5.6261,5.862,1927000.0],["2011-08-30",5.8183,5.9406,5.6786,5.8096,2465900.0],["2011-08-31",5.8708,6.0105,5.7572,5.8271,1949300.0],["2011-09-01",5.8445,5.8882,5.5912,5.6261,2062900.0],["2011-09-02",5.4514,5.4776,5.2505,5.2767,1788300.0],["2011-09-06",5.067,5.3466,5.0583,5.3291,2209700.0],["2011-09-07",5.4514,5.696,5.4165,5.6349,1757000.0],["2011-09-08",5.5912,5.7572,5.4514,5.4864,1695200.0],["2011-09-09",5.3815,5.4252,5.1544,5.2243,1937200.0],["2011-09-12",5.1107,5.268,5.0321,5.1893,1638600.0],["2011-09-13",5.1893,5.3641,5.1369,5.2942,1618500.0],["2011-09-14",5.3641,5.4165,5.1981,5.3553,2909800.0],["2011-09-15",5.4165,5.4165,5.2155,5.3466,2675300.0],["2011-09-16",5.399,5.4339,5.3204,5.3815,1610000.0],["2011-09-19",5.1981,5.3291,5.1369,5.2417,1678000.0],["2011-09-20",5.268,5.3378,5.0583,5.0845,1945000.0],["2011-09-21",5.0845,5.1893,4.901,4.9098,2786500.0],["2011-09-22",4.7001,4.8311,4.4467,4.5166,3225100.0],["2011-09-23",4.5079,4.7263,4.473,4.6477,1478100.0],["2011-09-26",4.7176,4.9098,4.6302,4.8923,1796100.0],["2011-09-27",5.0495,5.3641,5.0495,5.1544,2770800.0],["2011-09-28",5.1544,5.233,4.8137,4.8224,2449400.0],["2011-09-29",4.9622,5.0059,4.7088,4.901,1623200.0],["2011-09-30",4.77,4.8486,4.4293,4.4555,4360600.0],["2011-10-03",4.4293,4.5079,4.0099,4.0449,5105800.0],["2011-10-04",3.9925,4.3943,3.8527,4.3681,2800000.0],["2011-10-05",4.3856,4.6739,4.2808,4.6652,2625500.0],["2011-10-06",4.6564,4.7787,4.5778,4.77,2390200.0],["2011-10-07",4.8224,4.8311,4.5079,4.5778,2413700.0],["2011-10-10",4.7263,4.7962,4.6215,4.7613,1879100.0],["2011-10-11",4.7001,4.7613,4.6652,4.6739,1740800.0],["2011-10-12",4.7525,5.1369,4.735,5.0408,3572600.0],["2011-10-13",5.2068,5.2505,5.0233,5.2155,3293200.0],["2011-10-14",5.2942,5.5563,5.268,5.5388,3082100.0],["2011-10-17",5.4514,5.5038,5.1107,5.1282,2112700.0],["2011-10-18",5.1544,5.5126,4.9971,5.5126,2847600.0],["2011-10-19",5.4864,5.6436,5.4252,5.565,4074300.0],["2011-10-20",5.5563,5.6087,5.2592,5.5912,2270700.0],["2011-10-21",5.731,5.8358,5.565,5.8183,3899300.0],["2011-10-24",5.8708,6.1066,5.8183,6.0717,2549400.0],["2011-10-25",5.9756,6.0542,5.5737,5.5825,2528600.0],["2011-10-26",5.7135,5.8271,5.4689,5.7659,1978000.0],["2011-10-27",6.028,6.4037,5.9144,6.3163,5829200.0],["2011-10-28",6.2464,6.3687,6.0717,6.1241,2418700.0],["2011-10-31",6.028,6.028,5.8096,5.8096,2118300.0],["2011-11-01",5.5038,5.7659,5.4514,5.5126,3141400.0],["2011-11-02",5.6261,5.696,5.4602,5.5475,3891900.0],["2011-11-03",5.6698,5.8708,5.4602,5.862,2950300.0],["2011-11-04",5.7572,5.9144,5.6873,5.8445,1355500.0],["2011-11-07",5.7747,5.9057,5.5999,5.8271,2286500.0],["2011-11-08",5.8882,6.0455,5.5999,6.0193,3335200.0],["2011-11-09",5.7659,5.8708,5.5999,5.6174,2979100.0],["2011-11-10",5.7572,5.8533,5.53,5.6436,2904200.0],["2011-11-11",5.7572,5.9756,5.7135,5.9232,2205600.0],["2011-11-14",5.897,6.0193,5.8795,5.9581,1749400.0],["2011-11-15",5.9057,6.1765,5.8708,6.1416,2268500.0],["2011-11-16",6.0367,6.5085,5.9669,6.2289,3280200.0],["2011-11-17",6.3338,6.5522,6.1591,6.2726,3949100.0],["2011-11-18",6.3163,6.3862,6.1765,6.2988,2137100.0],["2011-11-21",6.1853,6.2027,5.9494,6.1591,2081000.0],["2011-11-22",6.1328,6.194,5.897,5.9581,2151500.0],["2011-11-23",5.8358,5.8445,5.6261,5.6436,1771300.0],["2011-11-25",5.5912,5.7834,5.5388,5.6087,916000.0],["2011-11-28",5.9494,6.0542,5.8358,5.8795,4280300.0],["2011-11-29",5.9494,6.2115,5.8708,6.1765,1965700.0],["2011-11-30",6.4386,6.989,6.4124,6.9715,6147200.0],["2011-12-01",6.9715,7.2074,6.8055,7.1462,4111000.0],["2011-12-02",6.9803,7.12,6.8143,6.8754,3376500.0],["2011-12-05",7.0676,7.0764,6.7094,6.7706,2900600.0],["2011-12-06",6.6308,6.7706,6.491,6.5697,3967300.0],["2011-12-07",6.5085,6.8405,6.3687,6.7881,2290400.0],["2011-12-08",6.7182,6.7444,6.4648,6.4998,1869500.0],["2011-12-09",6.526,6.9016,6.5172,6.858,1971600.0],["2011-12-12",6.692,6.7356,6.5609,6.7269,1730700.0],["2011-12-13",6.823,6.9366,6.2988,6.3512,2254900.0],["2011-12-14",6.2901,6.3949,6.194,6.2202,3017100.0],["2011-12-15",6.3512,6.6133,6.3512,6.5784,2016400.0],["2011-12-16",6.5434,6.8317,6.5434,6.6483,2858200.0],["2011-12-19",6.2289,6.6221,6.2115,6.2814,2709600.0],["2011-12-20",6.4823,6.8667,6.4736,6.8317,1691300.0],["2011-12-21",6.7968,6.9278,6.6395,6.8754,1640200.0],["2011-12-22",6.9016,7.12,6.823,7.0851,1784000.0],["2011-12-23",7.1288,7.1375,7.0327,7.0764,788700.0],["2011-12-27",7.0414,7.0764,6.9366,7.0065,811600.0],["2011-12-28",6.9803,6.9803,6.7706,6.9104,1208600.0],["2011-12-29",6.954,7.1987,6.954,7.1725,1355800.0],["2011-12-30",7.1288,7.2074,7.0501,7.0501,901200.0],["2012-01-03",7.321,7.3384,7.0676,7.1987,1645400.0],["2012-01-04",7.1637,7.2773,6.989,7.2423,982200.0],["2012-01-05",7.1637,7.5044,7.0239,7.3996,1945200.0],["2012-01-06",7.4258,7.4695,7.0589,7.0764,2974800.0],["2012-01-09",7.0851,7.1812,7.0327,7.0676,1662300.0],["2012-01-10",7.1899,7.2686,7.0327,7.1026,2576200.0],["2012-01-11",7.0501,7.6792,7.0414,7.5656,2926800.0],["2012-01-12",7.6005,7.6529,7.4345,7.6267,1113000.0],["2012-01-13",7.452,7.6704,7.3122,7.6617,1925400.0],["2012-01-17",7.7927,7.8714,7.4083,7.4258,1769200.0],["2012-01-18",7.4171,7.9063,7.3909,7.8801,2641100.0],["2012-01-19",7.8976,8.4742,7.8626,8.282,5354900.0],["2012-01-20",8.2732,8.2994,7.9587,8.0548,2643100.0],["2012-01-23",8.0199,8.2383,7.9063,8.1684,2687400.0],["2012-01-24",8.1072,8.2383,7.9762,8.2121,1413900.0],["2012-01-25",8.1946,8.2732,8.0199,8.1509,1910200.0],["2012-01-26",8.2295,8.2295,7.9675,8.0548,1642900.0],["2012-01-27",7.9849,8.0898,7.8976,7.915,2299100.0],["2012-01-30",7.8189,8.0723,7.749,7.95,2143500.0],["2012-01-31",8.0286,8.1334,7.3909,7.4433,4506200.0],["2012-02-01",7.5306,7.7578,7.4345,7.5044,3025600.0],["2012-02-02",7.5394,7.7665,7.5132,7.7228,1981700.0],["2012-02-03",7.8801,8.0985,7.8015,7.8364,3285100.0],["2012-02-06",7.8015,7.8801,7.6442,7.7578,1984800.0],["2012-02-07",7.4433,7.6355,7.2161,7.2161,5321900.0],["2012-02-08",7.0589,7.0938,6.7793,7.0239,10601000.0],["2012-02-09",7.0414,7.2249,6.8492,7.2161,6091100.0],["2012-02-10",7.0501,7.2074,7.0239,7.0414,2607700.0],["2012-02-13",7.1375,7.2074,6.9803,7.0938,2734200.0],["2012-02-14",7.0327,7.0851,6.8492,6.9715,2745700.0],["2012-02-15",7.0239,7.0501,6.8929,6.9104,2343000.0],["2012-02-16",6.8842,7.2074,6.692,7.0764,8161700.0],["2012-02-17",7.0851,7.12,6.9104,7.0501,2333800.0],["2012-02-21",7.12,7.155,6.8667,6.9278,2804600.0],["2012-02-22",6.9016,6.9453,6.7531,6.7968,3389900.0],["2012-02-23",6.7968,6.9803,6.7007,6.7094,6419400.0],["2012-02-24",6.7356,6.9278,6.7007,6.9016,1814700.0],["2012-02-27",6.823,7.155,6.7531,7.1113,2143500.0],["2012-02-28",7.0764,7.2686,7.0676,7.2161,2088000.0],["2012-02-29",7.2336,7.4083,7.0676,7.1375,3111600.0],["2012-03-01",7.2249,7.2948,7.0065,7.0414,2106200.0],["2012-03-02",6.9977,7.1725,6.9453,6.989,3144000.0],["2012-03-05",6.954,7.2161,6.954,7.0764,2828500.0],["2012-03-06",6.9715,6.989,6.7968,6.9104,2940000.0],["2012-03-07",6.9191,6.9366,6.7531,6.9191,2254300.0],["2012-03-08",7.0152,7.2598,6.989,7.2249,3023200.0],["2012-03-09",7.2074,7.6704,7.2074,7.5394,3069300.0],["2012-03-12",7.5656,7.8277,7.4345,7.7753,3934800.0],["2012-03-13",7.8539,8.3431,7.7753,8.3256,6019200.0],["2012-03-14",8.2994,8.3868,8.0723,8.1859,3583900.0],["2012-03-15",8.0723,8.5965,8.0111,8.4916,3471500.0],["2012-03-16",8.5004,8.8586,8.4567,8.6751,6810900.0],["2012-03-19",8.6751,8.8935,8.5615,8.8411,5604100.0],["2012-03-20",8.7275,8.7275,8.4217,8.5615,3273600.0],["2012-03-21",8.6227,8.8236,8.5091,8.5353,4009100.0],["2012-03-22",8.4479,8.5266,8.2907,8.5004,2246400.0],["2012-03-23",8.4305,8.4392,7.9849,8.2121,6265300.0],["2012-03-26",8.3606,8.6314,8.3169,8.5703,4232000.0],["2012-03-27",8.6489,8.8848,8.6489,8.71,4397100.0],["2012-03-28",8.745,8.745,8.3082,8.5091,2675700.0],["2012-03-29",8.4043,8.4742,8.0636,8.3606,3908800.0],["2012-03-30",8.4742,8.5266,8.1334,8.1684,3839300.0],["2012-04-02",8.1684,8.2383,8.0461,8.1072,4048200.0],["2012-04-03",8.1072,8.247,7.9849,8.0636,2551300.0],["2012-04-04",7.915,7.9849,7.7141,7.9063,3223600.0],["2012-04-05",7.8451,7.9325,7.7665,7.8451,1980600.0],["2012-04-09",7.6617,7.749,7.618,7.6966,2102200.0],["2012-04-10",7.6966,7.7753,7.0764,7.1026,4836500.0],["2012-04-11",7.2336,7.4957,7.2249,7.3472,3793200.0],["2012-04-12",7.3472,7.7665,7.3122,7.6267,3969500.0],["2012-04-13",7.5918,7.6005,7.3472,7.3734,2735100.0],["2012-04-16",7.452,7.487,7.1113,7.2511,3482700.0],["2012-04-17",7.3297,7.4083,7.2686,7.3122,2080900.0],["2012-04-18",7.2686,7.2686,7.0501,7.1375,2824400.0],["2012-04-19",7.155,7.2686,7.0152,7.1288,1876100.0],["2012-04-20",7.2249,7.321,7.1375,7.1462,2260400.0],["2012-04-23",6.954,7.0414,6.823,7.0239,2405900.0],["2012-04-24",7.0239,7.2773,6.9278,7.2511,1938300.0],["2012-04-25",7.3821,7.5743,7.3472,7.487,2138400.0],["2012-04-26",7.4782,7.8277,7.3821,7.7141,3255800.0],["2012-04-27",7.7578,7.9762,7.6005,7.9587,2517000.0],["2012-04-30",7.915,7.95,7.6267,7.9063,2123500.0],["2012-05-01",7.9063,8.1509,7.8189,7.915,1822900.0],["2012-05-02",7.8102,8.247,7.7753,8.1072,4291400.0],["2012-05-03",8.1334,8.1422,7.749,7.9238,1911200.0],["2012-05-04",7.8364,7.9412,7.6966,7.8277,2860300.0],["2012-05-07",7.8015,8.4654,7.7141,8.2907,5276500.0],["2012-05-08",8.3693,8.6052,8.0461,8.3344,4283200.0],["2012-05-09",8.1859,8.2907,8.0111,8.2033,4065800.0],["2012-05-10",8.3256,8.4567,8.1247,8.2383,2200800.0],["2012-05-11",8.1247,8.4305,8.1072,8.3344,2673200.0],["2012-05-14",8.4043,8.413,8.1072,8.2295,2156900.0],["2012-05-15",8.2557,8.6489,8.1596,8.4567,4515900.0],["2012-05-16",8.4829,8.5528,8.0461,8.0985,3492700.0],["2012-05-17",8.116,8.116,7.452,7.4608,5616500.0],["2012-05-18",7.4608,7.784,7.3035,7.7141,4764100.0],["2012-05-21",7.7403,8.1247,7.6529,8.1072,1774900.0],["2012-05-22",8.1509,8.282,7.9849,8.0723,2546300.0],["2012-05-23",7.9587,8.2994,7.8714,8.282,2877400.0],["2012-05-24",8.3693,8.4392,8.1072,8.413,2341000.0],["2012-05-25",8.4392,8.4654,8.2121,8.3693,1963600.0],["2012-05-29",8.5353,8.7275,8.4916,8.7188,4197300.0],["2012-05-30",8.5528,8.5528,8.2295,8.3082,2098500.0],["2012-05-31",8.2907,8.3693,8.0286,8.2295,4615800.0],["2012-06-01",7.95,7.9849,7.6792,7.7927,4320700.0],["2012-06-04",7.7927,7.8451,7.4171,7.4782,4921100.0],["2012-06-05",7.3909,7.7403,7.3909,7.7228,3366500.0],["2012-06-06",7.9587,8.1247,7.9325,8.0985,2586000.0],["2012-06-07",8.282,8.5703,8.1247,8.1859,3307400.0],["2012-06-08",8.1771,8.5353,7.9849,8.3606,5413800.0],["2012-06-11",8.5353,8.6401,8.2645,8.2907,3883500.0],["2012-06-12",8.3431,8.4567,8.1946,8.4479,3339400.0],["2012-06-13",8.4305,8.6052,8.1597,8.2033,3865500.0],["2012-06-14",8.1859,8.4916,8.0461,8.4567,2895400.0],["2012-06-15",8.5178,8.5703,8.4392,8.5703,3256300.0],["2012-06-18",8.4829,8.7625,8.3431,8.745,3172700.0],["2012-06-19",8.8061,9.4264,8.8061,9.3478,10250700.0],["2012-06-20",9.374,9.5138,9.077,9.208,5097800.0],["2012-06-21",9.1993,9.208,8.7625,8.9634,5194300.0],["2012-06-22",9.0245,9.1381,8.9022,9.1294,3872400.0],["2012-06-25",8.911,8.9896,8.71,8.9546,2840300.0],["2012-06-26",8.9721,9.3041,8.9197,9.2167,3402200.0],["2012-06-27",9.3041,9.4876,9.1643,9.2779,3686400.0],["2012-06-28",9.1468,9.3128,8.9809,9.2167,2382000.0],["2012-06-29",9.4701,9.6099,9.4002,9.505,4906500.0],["2012-07-02",9.505,9.5837,9.3915,9.5662,2871200.0],["2012-07-03",9.6448,9.8108,9.5749,9.7234,1999400.0],["2012-07-05",9.706,9.9855,9.6361,9.9244,2746600.0],["2012-07-06",9.7759,9.9943,9.7409,9.9593,2587900.0],["2012-07-09",9.8982,9.9768,9.6798,9.8021,2080700.0],["2012-07-10",9.5749,9.8982,9.1468,9.3128,4162700.0],["2012-07-11",9.3478,9.5575,9.3041,9.4876,3242300.0],["2012-07-12",9.3565,9.7933,9.2342,9.6623,3076700.0],["2012-07-13",9.6798,10.003,9.6099,9.7671,3313700.0],["2012-07-16",9.7846,10.1428,9.671,9.8894,3084700.0],["2012-07-17",9.9418,10.1777,9.8283,10.0554,2646200.0],["2012-07-18",10.0554,10.2651,9.837,9.9418,3201800.0],["2012-07-19",10.003,10.003,9.208,9.339,5989700.0],["2012-07-20",9.2779,9.5837,9.1119,9.4963,2933700.0],["2012-07-23",9.2255,9.339,9.1294,9.2604,3737100.0],["2012-07-24",9.2604,9.3478,9.0333,9.2517,4212400.0],["2012-07-25",9.3478,9.5575,8.911,9.0857,4463700.0],["2012-07-26",9.2779,9.4701,9.0944,9.2779,2778300.0],["2012-07-27",9.3478,9.8021,9.2604,9.6798,3244100.0],["2012-07-30",9.6798,9.7409,9.4351,9.6186,4029500.0],["2012-07-31",9.042,9.4439,8.6227,9.0158,8784200.0],["2012-08-01",9.1468,9.374,9.042,9.0595,3255500.0],["2012-08-02",8.9809,9.374,8.8236,9.3216,2954800.0],["2012-08-03",9.5138,9.8283,9.5138,9.7846,4509800.0],["2012-08-06",9.8283,10.0467,9.8283,9.9768,2884700.0],["2012-08-07",10.0467,10.3437,9.9768,10.3175,4088100.0],["2012-08-08",10.2389,10.4223,10.0554,10.2651,2555700.0],["2012-08-09",10.2301,10.5971,10.1515,10.3961,3538400.0],["2012-08-10",10.3524,10.501,10.2301,10.4835,2529000.0],["2012-08-13",10.4398,11.0164,10.4398,10.9727,6264600.0],["2012-08-14",10.9989,10.9989,10.8067,10.929,2983900.0],["2012-08-15",10.9378,11.1562,10.8417,11.1212,2580100.0],["2012-08-16",11.1474,11.4183,11.0776,11.4008,3563500.0],["2012-08-17",11.4008,11.8813,11.3309,11.7677,3534900.0],["2012-08-20",11.7765,11.7765,11.3746,11.5231,2764300.0],["2012-08-21",11.6192,11.8726,11.4008,11.462,2832500.0],["2012-08-22",11.4445,11.6105,11.3833,11.593,3150200.0],["2012-08-23",11.5755,11.6541,11.4008,11.4969,2296400.0],["2012-08-24",11.4357,11.89,11.3833,11.8376,3137500.0],["2012-08-27",11.8988,11.9861,11.7328,11.89,2595500.0],["2012-08-28",11.8376,12.0211,11.7328,11.7415,2556000.0],["2012-08-29",11.7939,11.7939,11.5231,11.6017,2903400.0],["2012-08-30",11.6105,11.7066,11.4445,11.6105,3114700.0],["2012-08-31",11.7677,11.7852,11.4794,11.724,2890700.0],["2012-09-04",11.7852,12.3181,11.7066,12.1696,3498700.0],["2012-09-05",12.0648,12.0997,11.9075,11.925,3820500.0],["2012-09-06",12.0123,12.3967,11.9687,12.257,4265700.0],["2012-09-07",12.3094,12.5278,12.222,12.4666,5214600.0],["2012-09-10",12.388,12.5278,12.2133,12.3443,3096500.0],["2012-09-11",12.0735,12.5278,11.9687,12.3793,4539900.0],["2012-09-12",12.3793,12.4491,12.1783,12.4317,3911700.0],["2012-09-13",12.4142,12.9995,12.2832,12.7549,3917000.0],["2012-09-14",12.8161,13.5412,12.7549,13.0083,4976600.0],["2012-09-17",12.9471,12.9471,12.3705,12.5452,3561500.0],["2012-09-18",12.4754,12.7025,11.4532,11.7852,8375000.0],["2012-09-19",11.8463,12.1084,11.6804,12.0648,4203700.0],["2012-09-20",11.9424,12.1084,11.7415,12.0036,5218500.0],["2012-09-21",12.1521,12.5715,12.0211,12.056,5830100.0],["2012-09-24",12.091,12.4754,11.9949,12.1346,3268900.0],["2012-09-25",12.2133,12.257,11.5668,11.5843,4068100.0],["2012-09-26",11.5318,11.5318,10.6495,11.0251,8489800.0],["2012-09-27",11.13,11.4445,11.0251,11.4095,4223600.0],["2012-09-28",11.2872,11.4707,10.9028,10.9203,4797100.0],["2012-10-01",11.0251,11.427,10.9203,11.0776,4939000.0],["2012-10-02",11.1125,11.5056,11.1125,11.3571,3764200.0],["2012-10-03",11.2872,11.4794,11.0863,11.1737,5034500.0],["2012-10-04",11.2785,11.5318,11.1911,11.5318,3229000.0],["2012-10-05",11.6192,12.0385,11.5231,11.89,5982800.0],["2012-10-08",11.7502,11.8551,11.5668,11.7765,2608500.0],["2012-10-09",11.7066,11.8201,11.5493,11.5668,2579800.0],["2012-10-10",11.5493,11.8726,11.4794,11.7939,2971300.0],["2012-10-11",11.9512,12.1521,11.8114,11.9424,2670600.0],["2012-10-12",11.9599,12.2395,11.7939,12.2307,3275500.0],["2012-10-15",12.6326,12.7811,12.3793,12.5365,4915700.0],["2012-10-16",12.6239,12.8423,12.554,12.8335,2953500.0],["2012-10-17",13.3839,13.6635,13.3228,13.4975,5142200.0],["2012-10-18",13.4363,14.0042,13.314,13.7246,3051000.0],["2012-10-19",13.5849,13.8557,13.4451,13.681,2901300.0],["2012-10-22",13.7159,13.8033,13.3665,13.5062,2100100.0],["2012-10-23",13.183,13.5936,13.0257,13.3665,2205500.0],["2012-10-24",13.4276,13.8033,13.3839,13.7421,4484100.0],["2012-10-25",13.943,14.6157,13.0956,13.4101,4157500.0],["2012-10-26",13.349,13.646,13.1306,13.5761,2734800.0],["2012-10-31",14.0217,14.1964,13.7246,13.7945,3592300.0],["2012-11-01",13.812,14.2401,13.6023,14.2051,3105400.0],["2012-11-02",14.2838,14.2838,13.7945,13.8994,2786600.0],["2012-11-05",13.8557,14.1352,13.7072,14.0217,2458600.0],["2012-11-06",13.9867,14.4148,13.1655,13.7159,6674900.0],["2012-11-07",13.5499,14.3624,13.3927,13.9605,4372200.0],["2012-11-08",13.9256,14.1527,13.7421,13.812,1702800.0],["2012-11-09",13.6984,14.1527,13.5761,14.0479,2344000.0],["2012-11-12",14.3711,15.3496,13.8819,14.0741,1166400.0],["2012-11-13",13.9693,14.2313,13.8994,14.0566,1540200.0],["2012-11-14",14.1003,14.1527,13.5062,13.6373,2913100.0],["2012-11-15",13.5849,13.6111,12.8598,13.1568,5323800.0],["2012-11-16",13.2704,13.8906,13.1306,13.8382,3126000.0],["2012-11-19",14.144,14.6245,14.0653,14.4585,2986100.0],["2012-11-20",14.4585,14.8429,14.3973,14.7905,2021100.0],["2012-11-21",14.8167,15.3059,14.8079,15.0525,3084100.0],["2012-11-23",15.2098,15.5243,15.1312,15.5243,1018800.0],["2012-11-26",15.402,15.5855,15.2273,15.3845,1714000.0],["2012-11-27",15.3408,15.3408,14.7992,14.8778,3367400.0],["2012-11-28",14.8341,15.1224,14.6332,15.07,2348600.0],["2012-11-29",15.2098,15.4282,14.9477,15.1836,1870800.0],["2012-11-30",15.2185,15.3408,14.939,15.2185,3330600.0],["2012-12-03",15.3321,15.4282,15.0001,15.0613,2282600.0],["2012-12-04",15.1312,15.2622,15.0001,15.1661,1633800.0],["2012-12-05",15.2098,15.2535,14.7031,14.8341,2424700.0],["2012-12-06",14.8516,15.0263,14.5808,14.939,1942800.0],["2012-12-07",14.9477,15.2535,14.7642,15.0613,2260800.0],["2012-12-10",15.0788,15.4457,15.0089,15.3671,1645700.0],["2012-12-11",15.4632,15.699,15.3408,15.4369,1965000.0],["2012-12-12",15.5156,15.5156,15.2273,15.2972,1975300.0],["2012-12-13",15.3234,15.4195,15.0001,15.0001,1920900.0],["2012-12-14",14.9914,15.3496,14.9565,15.3234,1944300.0],["2012-12-17",15.3671,15.5068,15.1224,15.4544,1858900.0],["2012-12-18",15.4719,16.0747,15.3933,16.066,2896000.0],["2012-12-19",16.0747,16.3717,15.9262,16.2145,2401900.0],["2012-12-20",16.2057,16.494,16.0747,16.3106,1933100.0],["2012-12-21",16.0922,16.5639,15.9524,16.5115,4143000.0],["2012-12-24",16.4067,16.6688,16.3193,16.5202,850400.0],["2012-12-26",16.5202,16.5814,16.197,16.2494,1048300.0],["2012-12-27",16.3018,16.4416,15.9786,16.3455,1070900.0],["2012-12-28",16.1883,16.3542,16.0572,16.2145,1240100.0],["2012-12-31",16.1533,16.8959,16.1271,16.8784,2628500.0],["2013-01-02",17.5249,17.5336,16.5377,17.2104,4692400.0],["2013-01-03",17.2017,17.7346,17.0444,17.5336,2656700.0],["2013-01-04",17.6734,17.9617,17.5424,17.8656,1924200.0],["2013-01-07",17.6996,17.8307,17.4725,17.7433,1944400.0],["2013-01-08",17.7521,18.3024,17.6647,18.3024,2242700.0],["2013-01-09",18.3199,18.6868,18.2762,18.3723,3208000.0],["2013-01-10",18.4772,18.4772,17.8394,18.0928,1771600.0],["2013-01-11",18.1539,18.2151,17.8918,18.1277,1417300.0],["2013-01-14",17.9355,17.9704,17.5861,17.6647,2527500.0],["2013-01-15",17.5599,18.119,17.4725,17.7171,2172800.0],["2013-01-16",17.6996,17.7695,17.4026,17.5773,2241600.0],["2013-01-17",17.7346,18.3024,17.7084,18.119,2083700.0],["2013-01-18",18.0666,18.3548,18.0316,18.3461,2320200.0],["2013-01-22",18.3461,18.4422,18.084,18.4335,2106500.0],["2013-01-23",18.4247,18.5645,18.3286,18.3723,1728700.0],["2013-01-24",18.4509,18.8703,18.1714,18.2238,3155000.0],["2013-01-25",18.3461,18.4509,18.0578,18.2587,3118800.0],["2013-01-28",18.2937,18.3898,17.6559,17.8219,2126000.0],["2013-01-29",17.752,18.1976,17.6559,18.0666,3350800.0],["2013-01-30",18.0141,18.0753,16.9046,17.0357,4084800.0],["2013-01-31",16.9396,17.2716,16.7124,16.9745,3348000.0],["2013-02-01",17.4812,17.5948,17.2453,17.289,3229900.0],["2013-02-04",17.1929,17.6909,17.1929,17.4375,2838200.0],["2013-02-05",17.6472,17.8831,17.4725,17.7783,3057200.0],["2013-02-06",17.7084,17.8918,17.5948,17.6822,3021800.0],["2013-02-07",17.6822,18.0141,17.289,17.9006,5170900.0],["2013-02-08",17.2104,17.9967,17.1929,17.8656,3833800.0],["2013-02-11",17.8569,18.6694,17.7957,18.5296,3365400.0],["2013-02-12",18.4335,18.9926,18.25,18.7392,2649600.0],["2013-02-13",18.7392,19.0013,18.6082,18.879,2179900.0],["2013-02-14",18.8266,18.9227,18.5733,18.6169,1427400.0],["2013-02-15",18.6432,19.2197,18.6432,19.0363,2111300.0],["2013-02-19",19.0101,19.3333,18.6868,19.1324,2399800.0],["2013-02-20",19.0625,19.2197,17.9617,17.9704,5453500.0],["2013-02-21",17.8831,18.4422,17.7171,17.9442,2728400.0],["2013-02-22",18.1452,18.713,18.1015,18.5907,1855200.0],["2013-02-25",18.6694,18.7043,17.4725,17.49,2888700.0],["2013-02-26",17.6385,18.1714,17.4987,18.084,3236600.0],["2013-02-27",18.084,18.3898,18.0666,18.3286,2441200.0],["2013-02-28",18.3374,18.5645,18.25,18.3199,2147300.0],["2013-03-01",18.119,18.7917,17.752,18.6169,2466100.0],["2013-03-04",18.4772,18.9839,18.4247,18.8703,1759100.0],["2013-03-05",19.0188,19.2547,18.8878,19.045,1687600.0],["2013-03-06",19.1411,19.1586,18.6344,18.7043,1514500.0],["2013-03-07",18.6694,19.0537,18.5034,19.0013,1536500.0],["2013-03-08",19.08,19.3246,18.879,19.2722,1467100.0],["2013-03-11",19.2547,19.4818,18.9926,19.377,1628900.0],["2013-03-12",19.2896,19.4294,18.8091,18.9227,1752700.0],["2013-03-13",18.8878,18.9576,18.6868,18.8353,1692200.0],["2013-03-14",18.9402,19.1761,18.7829,19.1324,1631100.0],["2013-03-15",19.1062,19.3857,18.9314,18.9489,3181300.0],["2013-03-18",18.5995,19.1498,18.5558,18.914,1987800.0],["2013-03-19",18.9314,19.1149,18.4597,18.8179,2104600.0],["2013-03-20",19.0101,19.377,19.0101,19.3595,1713000.0],["2013-03-21",19.2459,19.7002,19.1324,19.2285,2042300.0],["2013-03-22",19.2809,19.3683,19.0188,19.1673,872900.0],["2013-03-25",19.211,19.6216,18.5995,18.8703,1767300.0],["2013-03-26",18.9576,19.0537,18.6519,18.7917,1128400.0],["2013-03-27",18.6257,18.8179,18.285,18.748,1328100.0],["2013-03-28",18.8091,19.0537,18.713,18.8703,1297000.0],["2013-04-01",18.8091,18.9576,18.0666,18.1889,2282000.0],["2013-04-02",18.3199,18.5558,17.9617,17.9967,1463700.0],["2013-04-03",18.0054,18.0491,17.1667,17.2628,3292800.0],["2013-04-04",17.2628,17.6734,17.2191,17.5424,1708700.0],["2013-04-05",17.1492,18.5645,16.826,18.084,5416000.0],["2013-04-08",18.1015,18.1714,17.6123,17.9792,2400600.0],["2013-04-09",18.119,18.1452,17.7171,17.9268,1351700.0],["2013-04-10",17.9967,18.119,17.3327,17.4725,3847900.0],["2013-04-11",17.4725,17.9268,17.4375,17.5861,2152500.0],["2013-04-12",17.4638,17.7433,17.1929,17.2017,2087500.0],["2013-04-15",17.0182,17.0357,15.5767,15.7689,7721300.0],["2013-04-16",16.1446,16.4678,15.8912,16.1708,4439100.0],["2013-04-17",15.9524,16.031,15.2972,15.6466,3155300.0],["2013-04-18",15.6553,15.8563,15.2972,15.5505,2847800.0],["2013-04-19",15.6117,16.1358,15.0875,15.1749,5829200.0],["2013-04-22",15.2011,15.8912,14.9477,15.8039,3162500.0],["2013-04-23",15.7864,16.1446,15.3758,15.5068,3178600.0],["2013-04-24",15.6117,16.1358,15.4719,16.0485,3130100.0],["2013-04-25",16.1621,16.4853,15.9174,15.9961,2467900.0],["2013-04-26",16.066,16.4154,15.5505,15.7777,3468000.0],["2013-04-29",15.8912,16.2057,15.8126,15.865,1577300.0],["2013-04-30",15.9174,15.9699,15.5767,15.8301,1668800.0],["2013-05-01",15.6816,15.8563,15.1749,15.2535,3327200.0],["2013-05-02",15.271,15.7951,15.1836,15.6466,1838700.0],["2013-05-03",15.9436,16.6251,15.734,15.8475,4195500.0],["2013-05-06",15.8563,16.4766,15.734,16.3979,2928100.0],["2013-05-07",15.9786,16.5814,15.7078,16.494,3493600.0],["2013-05-08",16.8173,17.3152,16.6251,17.2366,4485400.0],["2013-05-09",17.2017,17.3939,16.9046,17.123,2615800.0],["2013-05-10",17.0619,17.2453,16.8522,17.1056,1675200.0],["2013-05-13",16.9833,17.1056,16.8697,17.0007,1547700.0],["2013-05-14",16.9483,17.2628,16.9483,17.2453,1290400.0],["2013-05-15",17.1492,17.7346,17.0706,17.5511,2327000.0],["2013-05-16",17.5336,17.5686,16.8609,16.9483,1984000.0],["2013-05-17",17.0968,17.6909,17.0007,17.6123,2317700.0],["2013-05-20",17.5336,17.7783,17.4201,17.5686,2133400.0],["2013-05-21",17.621,17.6822,17.1492,17.3939,1522100.0],["2013-05-22",17.4812,17.6472,16.328,16.5639,3451300.0],["2013-05-23",16.3717,16.6775,16.031,16.66,4705700.0],["2013-05-24",16.5814,16.5814,16.0572,16.2407,3744000.0],["2013-05-28",16.5989,16.9745,16.3455,16.5727,2206000.0],["2013-05-29",16.3368,16.4329,15.8738,16.0135,1957900.0],["2013-05-30",16.066,16.1708,15.6379,15.7252,2803900.0],["2013-05-31",15.6291,16.0223,15.3408,15.3496,4243400.0],["2013-06-03",15.3583,15.3933,14.3274,15.1486,8014200.0],["2013-06-04",15.1224,15.3321,14.5022,14.7992,4211800.0],["2013-06-05",14.7118,14.7905,14.3187,14.3362,5162400.0],["2013-06-06",14.2925,14.7905,14.1702,14.7031,4101800.0],["2013-06-07",14.8691,15.1224,14.476,14.6157,5169300.0],["2013-06-10",14.6682,14.7643,14.3012,14.6419,2266700.0],["2013-06-11",14.3274,14.4585,14.109,14.2051,1923900.0],["2013-06-12",14.3886,14.4323,13.8382,13.8906,2021000.0],["2013-06-13",13.9081,15.07,13.8732,14.9652,4154400.0],["2013-06-14",14.9128,14.9652,14.5546,14.607,3161000.0],["2013-06-17",14.7905,15.0438,14.6856,14.9477,1924900.0],["2013-06-18",14.9564,15.0788,14.6769,14.9302,2076200.0],["2013-06-19",14.9652,15.0089,14.2313,14.3711,3199100.0],["2013-06-20",14.0741,14.1614,13.6722,13.9168,3854600.0],["2013-06-21",13.9605,14.1178,13.2791,13.2878,6294300.0],["2013-06-24",13.0782,13.4363,12.7287,13.2791,6390200.0],["2013-06-25",13.5324,13.6635,13.0083,13.0345,3014800.0],["2013-06-26",12.9733,13.1743,12.6763,12.9471,3769500.0],["2013-06-27",13.0782,13.2529,12.9821,13.2092,2214300.0],["2013-06-28",13.0956,13.3053,12.9122,12.9209,5267800.0],["2013-07-01",13.0694,13.3577,13.0345,13.1306,2150800.0],["2013-07-02",13.1393,13.4538,13.0694,13.1743,2300100.0],["2013-07-03",13.0607,13.2878,12.9995,13.2179,1045300.0],["2013-07-05",13.4626,13.4626,13.1743,13.314,1133400.0],["2013-07-08",13.7159,13.8644,13.4276,13.4276,2609900.0],["2013-07-09",13.5499,13.9256,13.314,13.6897,2906800.0],["2013-07-10",13.7596,14.3711,13.6984,14.1527,4274100.0],["2013-07-11",14.5109,15.0875,14.3799,15.0438,7216800.0],["2013-07-12",14.9564,15.6291,14.7992,15.3933,4056400.0],["2013-07-15",15.4806,15.5592,15.0001,15.0263,2242100.0],["2013-07-16",15.0613,15.1399,14.773,14.9827,2552200.0],["2013-07-17",15.1312,15.1923,14.8254,14.9565,2053100.0],["2013-07-18",15.0526,15.3146,15.0089,15.2797,2381700.0],["2013-07-19",15.2273,15.6291,15.1749,15.5505,2795300.0],["2013-07-22",15.568,15.6204,15.1137,15.2447,1207500.0],["2013-07-23",15.2622,15.4369,15.0001,15.4107,2133600.0],["2013-07-24",15.4632,15.6379,14.9652,15.0263,2806500.0],["2013-07-25",14.8866,14.9215,14.3012,14.5633,3284200.0],["2013-07-26",14.4498,14.6419,14.2838,14.3362,2236400.0],["2013-07-29",14.3536,14.4497,14.0217,14.1877,1767300.0],["2013-07-30",14.2663,14.3973,13.8819,13.8906,2898300.0],["2013-07-31",13.8994,14.3799,13.8207,14.2051,2371200.0],["2013-08-01",14.4061,15.0176,14.4061,14.7206,2882700.0],["2013-08-02",14.6856,15.0263,14.5546,14.6419,3103400.0],["2013-08-05",14.6245,14.6944,14.4498,14.6856,2565300.0],["2013-08-06",15.2622,15.3234,14.2226,14.7118,4098600.0],["2013-08-07",14.8778,15.2447,14.6856,14.8866,3031900.0],["2013-08-08",15.0438,15.3234,14.9565,15.271,2807200.0],["2013-08-09",15.2011,15.3234,14.7555,14.7905,2681200.0],["2013-08-12",14.6419,14.9565,14.5983,14.8429,1097400.0],["2013-08-13",14.8691,14.8778,14.3536,14.5022,1585200.0],["2013-08-14",14.5022,14.6157,13.8994,13.9256,3481900.0],["2013-08-15",13.6984,14.0217,12.9821,13.9518,4555700.0],["2013-08-16",13.8382,14.2226,13.7596,13.7683,2398000.0],["2013-08-19",13.7771,13.7858,13.183,13.1917,3164900.0],["2013-08-20",13.2441,13.5499,13.0257,13.515,2775100.0],["2013-08-21",13.3752,13.4451,13.1044,13.1917,2748800.0],["2013-08-22",13.2092,13.3665,13.148,13.2441,1497700.0],["2013-08-23",13.2704,13.2704,12.9209,13.148,2248600.0],["2013-08-26",13.1917,13.4363,13.0345,13.2354,1869900.0],["2013-08-27",13.0519,13.2354,12.8772,12.886,3537400.0],["2013-08-28",12.886,13.1218,12.8685,13.0257,1890200.0],["2013-08-29",12.9821,13.4101,12.9733,13.4014,2130300.0],["2013-08-30",13.3752,13.3752,12.9296,13.0694,2119700.0],["2013-09-03",13.3315,13.5849,13.0782,13.2791,3544900.0],["2013-09-04",13.2791,13.4888,13.1655,13.3315,1311200.0],["2013-09-05",14.5196,15.2622,14.3449,14.8079,17438900.0],["2013-09-06",14.9215,15.5243,14.8079,14.8429,7823900.0],["2013-09-09",14.9652,15.0263,14.6332,14.7555,4682100.0],["2013-09-10",14.9564,14.9564,14.476,14.6332,4591300.0],["2013-09-11",14.6245,14.8341,14.5022,14.8167,3887400.0],["2013-09-12",14.7817,14.7992,14.5895,14.6245,3548200.0],["2013-09-13",14.6769,14.9827,14.5895,14.9565,2751000.0],["2013-09-16",15.3234,16.1621,15.2884,15.7514,8518900.0],["2013-09-17",15.7252,15.7252,15.3496,15.4719,2659300.0],["2013-09-18",15.4195,15.7951,15.1312,15.5855,3404700.0],["2013-09-19",15.6816,16.1184,15.6117,15.8213,4425900.0],["2013-09-20",15.8825,15.9262,15.7252,15.7427,3489100.0],["2013-09-23",15.6903,15.7777,15.1923,15.2972,3397300.0],["2013-09-24",15.3234,15.5505,15.2535,15.2972,2272100.0],["2013-09-25",15.3059,15.402,15.0875,15.1923,2324300.0],["2013-09-26",15.1923,15.3758,14.9914,15.2535,1654200.0],["2013-09-27",15.1137,15.3671,14.9302,15.3234,2397100.0],["2013-09-30",15.0263,15.4632,14.9827,15.3671,2654600.0],["2013-10-01",15.3583,15.8912,15.3583,15.865,2912900.0],["2013-10-02",15.6291,15.865,15.5942,15.7864,2347800.0],["2013-10-03",15.7078,15.7777,15.1749,15.271,3503100.0],["2013-10-04",15.236,15.7078,15.236,15.6291,1953200.0],["2013-10-07",15.4369,15.5418,15.236,15.2972,1609200.0],["2013-10-08",15.2535,15.3321,14.8429,14.939,2194800.0],["2013-10-09",14.9739,15.0438,14.5721,14.8341,2280200.0],["2013-10-10",15.0351,15.2797,15.0263,15.2098,1911800.0],["2013-10-11",15.2011,15.6291,15.1224,15.6204,1806600.0],["2013-10-14",15.5156,15.6816,15.3234,15.6553,1381900.0],["2013-10-15",15.533,15.6117,15.1836,15.236,1406300.0],["2013-10-16",14.8866,15.2011,14.8603,15.0613,3142400.0],["2013-10-17",14.9827,15.3758,14.9128,15.3234,1873700.0],["2013-10-18",15.4544,15.6291,15.3583,15.3845,2283200.0],["2013-10-21",15.4457,15.6029,15.0351,15.1661,1846200.0],["2013-10-22",15.2797,15.4632,15.0176,15.3671,1555200.0],["2013-10-23",15.2972,15.7078,15.271,15.6903,2274100.0],["2013-10-24",15.699,15.8563,15.6117,15.6466,1394300.0],["2013-10-25",15.7514,15.8825,15.4806,15.6466,1648600.0],["2013-10-28",15.6117,15.6553,15.402,15.5942,1263800.0],["2013-10-29",15.6204,15.6816,15.3496,15.5767,1364900.0],["2013-10-30",15.5767,15.5767,14.9827,15.0613,2605300.0],["2013-10-31",15.0001,15.3059,14.8604,14.8604,3094400.0],["2013-11-01",14.904,15.0875,14.5109,14.6594,5089600.0],["2013-11-04",14.7293,14.904,14.5721,14.7118,5942200.0],["2013-11-05",14.6682,14.8778,13.5499,13.7421,9417200.0],["2013-11-06",14.0479,14.1178,13.8295,14.0566,2947900.0],["2013-11-07",14.0566,14.3187,13.7421,13.7596,2998500.0],["2013-11-08",13.7421,13.9867,13.4538,13.8469,3623000.0],["2013-11-11",13.8382,14.0042,13.681,13.943,2477900.0],["2013-11-12",13.8906,13.8906,13.6285,13.646,1625900.0],["2013-11-13",13.5587,14.0741,13.5587,13.9693,2296700.0],["2013-11-14",14.0217,14.4061,13.9867,14.2838,2518800.0],["2013-11-15",14.4497,14.5371,14.275,14.2838,2566500.0],["2013-11-18",14.31,14.4061,13.7421,13.7596,2417100.0],["2013-11-19",13.7159,14.0129,13.6984,13.812,1330400.0],["2013-11-20",13.8557,14.0391,13.6897,13.8819,1986800.0],["2013-11-21",13.8819,14.1615,13.8295,14.109,1740100.0],["2013-11-22",14.0654,14.109,13.8732,13.9168,1814700.0],["2013-11-25",13.9168,13.9867,13.6722,13.812,1488000.0],["2013-11-26",13.8207,14.3711,13.7683,14.3624,2430000.0],["2013-11-27",14.4061,14.5458,14.3973,14.5109,1577300.0],["2013-11-29",14.5022,14.5983,14.1964,14.3274,1372000.0],["2013-12-02",14.3449,14.476,14.1615,14.2576,1852200.0],["2013-12-03",14.1702,14.2139,13.8906,13.9693,1742100.0],["2013-12-04",13.847,14.0479,13.6373,13.8819,2610500.0],["2013-12-05",13.9256,13.978,13.6897,13.9168,2054500.0],["2013-12-06",13.9955,14.2838,13.9518,13.9867,1686000.0],["2013-12-09",14.0654,14.2313,13.978,14.0828,1399500.0],["2013-12-10",14.0217,14.275,13.978,14.2139,2227700.0],["2013-12-11",14.2313,14.2575,13.8469,13.9343,1915000.0],["2013-12-12",13.8994,14.1352,13.812,13.9955,1468300.0],["2013-12-13",14.0654,14.8866,14.0566,14.8604,4955800.0],["2013-12-16",14.8604,15.1399,14.8079,15.0351,4468800.0],["2013-12-17",14.9565,15.236,14.6332,15.1224,2938400.0],["2013-12-18",15.1399,15.9873,15.1399,15.7689,6513900.0],["2013-12-19",15.7252,15.7689,15.4981,15.5942,3268000.0],["2013-12-20",15.6204,15.8126,15.5505,15.699,4758800.0],["2013-12-23",15.8213,16.2319,15.7427,16.1358,2567200.0],["2013-12-24",16.1184,16.5639,16.1096,16.363,1248200.0],["2013-12-26",16.4241,16.529,16.3193,16.3979,1691500.0],["2013-12-27",16.3805,16.494,16.2057,16.4154,1104200.0],["2013-12-30",16.3979,16.4853,16.2669,16.2931,1372600.0],["2013-12-31",16.3368,16.4766,16.1096,16.1708,2031200.0],["2014-01-02",16.1358,16.3805,15.8039,15.9436,2248500.0],["2014-01-03",16.0659,16.2669,15.8301,16.0223,2224000.0],["2014-01-06",16.1533,16.2319,15.7165,15.7165,1839500.0],["2014-01-07",15.8039,15.9349,15.6379,15.6816,2704900.0],["2014-01-08",15.699,15.7689,15.5156,15.7514,2105800.0],["2014-01-09",15.7689,15.9087,15.4195,15.7689,2383800.0],["2014-01-10",15.8126,16.2844,15.7514,16.2145,2943000.0],["2014-01-13",16.1009,16.2319,15.9,15.9786,2514800.0],["2014-01-14",15.9786,16.1533,15.7951,16.1096,2389100.0],["2014-01-15",15.9,15.9873,15.699,15.8039,2733500.0],["2014-01-16",15.7864,15.8563,15.4195,15.5942,1852700.0],["2014-01-17",15.5505,15.568,15.0089,15.105,3018100.0],["2014-01-21",15.2535,15.3758,15.0001,15.1224,1790600.0],["2014-01-22",15.0875,15.3933,15.0438,15.3671,1865900.0],["2014-01-23",15.2447,15.865,15.1224,15.865,4154100.0],["2014-01-24",15.6728,15.8825,15.1836,15.2972,6512800.0],["2014-01-27",15.3845,15.6379,15.0962,15.236,3580100.0],["2014-01-28",15.2797,15.5068,15.0089,15.4457,2198400.0],["2014-01-29",15.2273,15.7951,15.1574,15.3321,2922100.0],["2014-01-30",15.6816,15.9349,15.2884,15.8039,2843400.0],["2014-01-31",15.4369,15.7689,15.3059,15.3146,2581600.0],["2014-02-03",15.2797,15.3321,14.4235,14.476,4815600.0],["2014-02-04",14.5196,14.6419,14.2575,14.3799,3479400.0],["2014-02-05",14.3624,14.8516,14.1352,14.5721,3067600.0],["2014-02-06",14.6419,15.1137,14.5633,15.0962,2078700.0],["2014-02-07",15.1137,15.3583,14.8341,14.8691,2519600.0],["2014-02-10",14.8429,14.9302,14.6157,14.7555,2768200.0],["2014-02-11",14.773,15.0263,14.6507,15.0176,2667000.0],["2014-02-12",15.0263,15.402,14.8429,14.9477,3748100.0],["2014-02-13",14.1003,16.0747,13.978,15.7864,7174200.0],["2014-02-14",15.6554,15.7777,15.2797,15.6816,3708700.0],["2014-02-18",15.6641,15.7427,15.1661,15.2098,2516300.0],["2014-02-19",15.1574,15.4369,14.9302,14.9827,2647600.0],["2014-02-20",14.9739,15.2185,14.8429,14.9215,2606500.0],["2014-02-21",15.0001,15.7252,14.9739,15.6379,3574100.0],["2014-02-24",15.6466,15.8301,15.5592,15.5942,2410300.0],["2014-02-25",15.5592,16.031,15.4544,15.9174,3214500.0],["2014-02-26",15.9611,16.3106,15.4981,16.0922,3765800.0],["2014-02-27",16.0572,16.3892,16.0223,16.3106,3470800.0],["2014-02-28",16.2494,16.494,16.197,16.4154,3019700.0],["2014-03-03",16.1795,16.2931,15.9262,16.0048,2306100.0],["2014-03-04",16.2319,16.4503,16.1184,16.2844,2559800.0],["2014-03-05",16.2931,16.328,15.9,15.9961,1999100.0],["2014-03-06",16.0572,16.1533,15.8388,15.9,1535700.0],["2014-03-07",15.9873,16.1184,15.865,15.9786,1918100.0],["2014-03-10",15.8738,15.9262,15.4457,15.4544,1723800.0],["2014-03-11",15.4282,15.533,15.07,15.1399,1638800.0],["2014-03-12",15.0351,15.1574,14.8516,14.8953,2668700.0],["2014-03-13",14.9564,15.0001,14.6507,14.8604,3973700.0],["2014-03-14",14.773,15.0525,14.738,14.8254,1801700.0],["2014-03-17",14.904,15.0263,14.6507,14.7905,1716400.0],["2014-03-18",14.7817,15.0962,14.7118,15.0001,1752400.0],["2014-03-19",15.1486,15.271,14.6594,14.8429,1493900.0],["2014-03-20",14.8603,14.9652,14.5983,14.6944,1127000.0],["2014-03-21",14.7293,15.0001,14.476,14.4847,2758900.0],["2014-03-24",14.4847,14.6332,14.2488,14.4323,1888100.0],["2014-03-25",14.441,14.6332,14.1615,14.31,2015500.0],["2014-03-26",14.4148,14.6245,13.943,13.9867,2520200.0],["2014-03-27",14.0217,14.4585,13.8469,14.4497,3370500.0],["2014-03-28",14.5458,14.6507,14.3711,14.4672,1677600.0],["2014-03-31",14.6332,14.7992,14.3886,14.738,1739000.0],["2014-04-01",14.8079,15.0438,14.6157,15.0438,1612900.0],["2014-04-02",15.0875,15.236,14.939,15.1574,2301400.0],["2014-04-03",15.2098,15.2098,14.8167,14.9914,1232300.0],["2014-04-04",15.0788,15.3321,14.6769,14.7293,1739800.0],["2014-04-07",14.6419,14.6944,13.9168,14.2313,3561100.0],["2014-04-08",14.2139,14.4585,14.0217,14.3799,1932000.0],["2014-04-09",14.4323,14.7206,14.0741,14.4934,2404100.0],["2014-04-10",14.4148,14.4148,13.6635,13.6984,4422900.0],["2014-04-11",13.6285,13.7771,13.3053,13.3315,3555200.0],["2014-04-14",13.515,13.5849,13.0956,13.2267,3363300.0],["2014-04-15",13.2354,13.4276,12.8772,13.4101,4613400.0],["2014-04-16",13.5062,13.5674,13.3402,13.4451,1840500.0],["2014-04-17",13.4363,13.4626,13.148,13.3228,1746800.0],["2014-04-21",13.3402,13.7421,13.2616,13.7246,2295900.0],["2014-04-22",13.7858,14.0741,13.7159,13.8819,3326500.0],["2014-04-23",13.8469,13.9518,13.5412,13.7246,1840400.0],["2014-04-24",13.8557,13.9343,13.5062,13.812,1779900.0],["2014-04-25",13.6984,13.8994,13.2878,13.6198,4243800.0],["2014-04-28",13.6984,14.1789,13.6111,14.0217,5530300.0],["2014-04-29",14.109,14.144,13.9256,14.1003,2309100.0],["2014-04-30",14.0479,14.441,13.9867,14.3187,3615600.0],["2014-05-01",14.31,14.4323,14.0391,14.1265,2132100.0],["2014-05-02",14.144,14.7992,14.0566,14.6157,3560400.0],["2014-05-05",14.4672,14.5983,14.2663,14.3973,2381800.0],["2014-05-06",14.3537,14.4934,14.1615,14.1615,2500700.0],["2014-05-07",14.1964,14.31,13.7421,13.8994,4845900.0],["2014-05-08",14.3886,14.7992,12.9908,13.48,12785600.0],["2014-05-09",13.3839,13.7334,13.1044,13.3665,5663600.0],["2014-05-12",13.4276,13.7771,13.4276,13.7072,2215800.0],["2014-05-13",13.7246,13.8732,13.6111,13.8557,2469800.0],["2014-05-14",13.8207,14.0042,13.183,13.2179,11372800.0],["2014-05-15",13.2878,13.2878,12.6151,12.6151,9937000.0],["2014-05-16",12.6676,12.7287,12.2307,12.4491,8757100.0],["2014-05-19",12.4666,12.6588,12.4142,12.5977,4143000.0],["2014-05-20",12.5365,12.6588,12.0298,12.388,6568900.0],["2014-05-21",12.4142,12.6326,12.1958,12.388,3390300.0],["2014-05-22",12.3705,12.7899,12.2832,12.5977,2949600.0],["2014-05-23",12.5977,13.017,12.5278,12.8161,4310300.0],["2014-05-27",12.9558,13.1044,12.8947,13.017,4181600.0],["2014-05-28",13.0083,13.0694,12.7287,12.7462,2869600.0],["2014-05-29",12.7899,12.9559,12.4841,12.7724,2885000.0],["2014-05-30",12.7112,12.8685,12.3356,12.4055,3575000.0],["2014-06-02",12.4055,12.554,12.1958,12.5103,3289000.0],["2014-06-03",12.4404,12.5627,12.2482,12.3793,3102600.0],["2014-06-04",12.3356,12.3443,12.0648,12.1434,3047200.0],["2014-06-05",12.1608,12.2832,11.9949,12.0997,2680200.0],["2014-06-06",12.1434,12.554,12.1434,12.3268,4348800.0],["2014-06-09",12.3181,12.8947,12.3181,12.7374,2985300.0],["2014-06-10",12.685,12.9733,12.685,12.8598,2754200.0],["2014-06-11",12.7462,12.7462,12.4928,12.5452,2536500.0],["2014-06-12",12.5452,12.5977,12.3268,12.388,2779200.0],["2014-06-13",12.3967,12.5103,12.257,12.4928,2535000.0],["2014-06-16",12.4579,12.8073,12.4229,12.8073,2462200.0],["2014-06-17",12.7549,13.0869,12.519,13.0432,3635700.0],["2014-06-18",12.9995,12.9995,12.6413,12.7549,2534700.0],["2014-06-19",12.7811,12.851,12.4491,12.5365,2229200.0],["2014-06-20",12.554,12.8597,12.4666,12.7986,2942100.0],["2014-06-23",12.8423,13.0869,12.7637,12.8423,1663300.0],["2014-06-24",12.7899,13.0432,12.6938,12.7549,3533900.0],["2014-06-25",12.6938,13.0083,12.6064,12.9209,2577100.0],["2014-06-26",12.9384,13.0083,12.7374,12.8772,1928500.0],["2014-06-27",12.8073,13.1131,12.7549,13.0869,3891700.0],["2014-06-30",13.052,13.183,13.017,13.1218,1882400.0],["2014-07-01",13.148,13.4713,13.1393,13.3839,2473500.0],["2014-07-02",13.3228,13.4363,13.3228,13.3577,1705600.0],["2014-07-03",13.4189,13.4975,13.2441,13.2616,821900.0],["2014-07-07",13.2354,13.2354,12.851,12.8772,1650900.0],["2014-07-08",12.7899,12.8335,12.5016,12.5365,2731500.0],["2014-07-09",12.4055,12.6064,12.3967,12.4579,2166900.0],["2014-07-10",12.2482,12.3793,12.1958,12.2919,2425400.0],["2014-07-11",12.2395,12.4317,12.2045,12.3705,2282900.0],["2014-07-14",12.4841,12.5365,12.3181,12.3531,1187100.0],["2014-07-15",12.3443,12.4491,12.1958,12.257,1939800.0],["2014-07-16",12.3356,12.4666,12.2045,12.3967,1894100.0],["2014-07-17",12.3006,12.3181,12.091,12.1259,2278200.0],["2014-07-18",12.1259,12.2569,12.091,12.222,1371100.0],["2014-07-21",12.0735,12.1958,11.9687,12.1521,1072400.0],["2014-07-22",12.2307,12.4928,12.1871,12.4666,2090300.0],["2014-07-23",12.4928,12.7549,12.4404,12.685,2086800.0],["2014-07-24",12.6938,12.886,12.4754,12.6151,2892600.0],["2014-07-25",12.519,12.685,12.388,12.5889,1433700.0],["2014-07-28",12.5715,12.5715,11.9774,12.1346,3017900.0],["2014-07-29",12.1259,12.2482,11.8813,11.89,2474000.0],["2014-07-30",11.925,12.0735,11.8376,12.0385,2022400.0],["2014-07-31",11.925,11.9599,11.7328,11.8289,2594600.0],["2014-08-01",11.7852,11.8813,11.6105,11.7765,3340600.0],["2014-08-04",11.8289,12.1609,11.6105,12.0735,3275100.0],["2014-08-05",11.8376,11.9949,11.1649,11.3222,5795700.0],["2014-08-06",11.1212,11.89,11.1038,11.7852,3915300.0],["2014-08-07",11.8201,11.8201,11.3484,11.3921,2279300.0],["2014-08-08",11.4095,11.7939,11.3571,11.6891,2831900.0],["2014-08-11",11.7852,11.9599,11.7502,11.9424,1555000.0],["2014-08-12",11.89,11.9774,11.6367,11.724,1969400.0],["2014-08-13",11.8114,11.9599,11.8027,11.8726,1276100.0],["2014-08-14",11.9162,12.0298,11.8463,11.9774,1315300.0],["2014-08-15",12.0997,12.2482,11.8638,11.9774,2407000.0],["2014-08-18",12.0997,12.2482,12.0997,12.2133,2140100.0],["2014-08-19",12.4142,12.7637,12.4055,12.7374,5410800.0],["2014-08-20",12.6326,12.8161,12.519,12.7025,3087800.0],["2014-08-21",12.7112,12.7811,12.519,12.6064,2005900.0],["2014-08-22",12.6064,12.6326,12.4666,12.5977,1327000.0],["2014-08-25",12.6763,12.7549,12.519,12.5715,978900.0],["2014-08-26",12.5278,12.7811,12.4666,12.7025,2079000.0],["2014-08-27",12.6938,12.7986,12.554,12.6064,1588200.0],["2014-08-28",12.5365,12.5365,12.388,12.4055,1988000.0],["2014-08-29",12.4229,12.5103,12.3793,12.4666,998100.0],["2014-09-02",12.4841,12.6413,12.4142,12.5103,1912500.0],["2014-09-03",12.5977,12.6588,12.3268,12.3443,1195800.0],["2014-09-04",12.4142,12.6588,12.3705,12.5278,2128600.0],["2014-09-05",12.4841,12.6326,12.3793,12.4055,1499300.0],["2014-09-08",12.3793,12.519,12.2569,12.3705,1372800.0],["2014-09-09",12.3705,12.4229,12.1084,12.1783,1392900.0],["2014-09-10",12.1434,12.2395,11.8638,12.1958,1886900.0],["2014-09-11",12.0997,12.4317,12.056,12.2307,1684300.0],["2014-09-12",12.2133,12.2482,11.8988,11.9424,3080400.0],["2014-09-15",11.9337,12.6675,11.9337,12.5627,4801200.0],["2014-09-16",12.519,12.8161,12.3618,12.7811,3654700.0],["2014-09-17",12.8248,13.0607,12.7637,12.9471,3653600.0],["2014-09-18",12.9646,13.0607,12.7899,12.9559,2610700.0],["2014-09-19",13.0083,13.017,12.5278,12.6326,4180400.0],["2014-09-22",12.5627,12.6326,12.4229,12.6239,3985800.0],["2014-09-23",12.5627,12.9122,12.4579,12.5977,4256600.0],["2014-09-24",12.5977,12.7287,12.3356,12.6413,2716100.0],["2014-09-25",12.5802,12.7112,12.3443,12.6064,2648400.0],["2014-09-26",12.6151,12.6413,12.388,12.4841,1605700.0],["2014-09-29",12.3006,12.3967,12.1172,12.1871,2453500.0],["2014-09-30",12.1783,12.2307,11.8027,11.8726,3424200.0],["2014-10-01",11.8201,11.8726,11.4882,11.6629,3372100.0],["2014-10-02",11.6454,12.0036,11.3484,11.8726,3310000.0],["2014-10-03",11.925,12.0473,11.6978,11.7765,2620400.0],["2014-10-06",11.8463,11.9599,11.5144,11.5493,2715000.0],["2014-10-07",11.4794,11.6017,11.296,11.3047,4178400.0],["2014-10-08",11.261,11.4969,10.8854,11.4445,4078200.0],["2014-10-09",11.4183,11.558,11.1999,11.3484,3590600.0],["2014-10-10",11.261,11.5668,10.9553,11.3833,4937500.0],["2014-10-13",11.427,11.6804,10.9727,11.0164,3010600.0],["2014-10-14",11.1038,11.8289,11.0164,11.4357,4717000.0],["2014-10-15",11.1824,11.8114,11.1038,11.724,4082700.0],["2014-10-16",11.5231,12.0735,11.4969,11.8463,3757500.0],["2014-10-17",11.9949,12.6501,11.9075,12.4841,4293500.0],["2014-10-20",12.4142,12.7374,12.3967,12.7287,3241400.0],["2014-10-21",12.7549,13.1218,12.6938,12.8335,3725000.0],["2014-10-22",12.851,13.0345,12.5452,12.5715,2306500.0],["2014-10-23",12.7549,13.1044,12.7287,12.8335,3215600.0],["2014-10-24",12.8161,13.1044,12.6413,12.9646,2800800.0],["2014-10-27",12.8947,13.1218,12.7025,13.1131,3075100.0],["2014-10-28",13.1131,13.183,12.3705,12.5802,7161800.0],["2014-10-29",12.6151,12.6938,12.2133,12.4666,4161600.0],["2014-10-30",12.4404,12.6588,12.3268,12.4666,3386600.0],["2014-10-31",12.72,12.8161,12.519,12.7549,3308400.0],["2014-11-03",12.8073,12.9122,12.5365,12.6064,2411600.0],["2014-11-04",12.5103,12.7374,12.3094,12.4317,5021500.0],["2014-11-05",12.0123,12.1871,11.2872,11.6978,13783900.0],["2014-11-06",11.6716,12.4841,11.5144,12.4404,5367500.0],["2014-11-07",12.4491,12.9122,12.4229,12.7986,4902400.0],["2014-11-10",12.8423,13.0607,12.7025,12.8248,2799100.0],["2014-11-11",12.8161,13.2179,12.7637,13.0694,3107900.0],["2014-11-12",13.0257,13.2704,13.0083,13.0432,2149500.0],["2014-11-13",13.0782,13.1393,12.8947,13.017,1819500.0],["2014-11-14",13.0083,13.0607,12.7637,12.7637,1800500.0],["2014-11-17",12.7637,13.017,12.7374,12.9296,1863700.0],["2014-11-18",12.9384,13.1393,12.8685,12.9995,2075500.0],["2014-11-19",13.0257,13.0345,12.7899,12.886,1676700.0],["2014-11-20",12.8073,13.1743,12.7811,13.1743,1917000.0],["2014-11-21",13.3228,13.812,13.0519,13.1568,4371300.0],["2014-11-24",13.1655,13.5761,13.1393,13.5412,2209700.0],["2014-11-25",13.5412,13.9605,13.4101,13.8819,3826500.0],["2014-11-26",13.5587,13.7159,13.2791,13.5587,4850000.0],["2014-11-28",13.5412,13.5674,13.2529,13.314,1653700.0],["2014-12-01",13.2354,13.4538,13.1218,13.2791,2445200.0],["2014-12-02",13.3402,13.6285,13.2966,13.4101,2227100.0],["2014-12-03",13.4014,13.681,13.349,13.6111,1356800.0],["2014-12-04",13.5586,13.7072,13.5237,13.6373,1513300.0],["2014-12-05",13.6198,14.109,13.3927,13.5412,5167800.0],["2014-12-08",14.4235,15.4282,14.1789,14.7031,9462600.0],["2014-12-09",13.5586,15.07,13.5499,15.0613,4507100.0],["2014-12-10",14.9652,15.0351,13.9955,14.0741,5037600.0],["2014-12-11",14.1789,14.275,13.9343,13.9693,3031100.0],["2014-12-12",13.7334,14.0654,13.7072,13.9256,1727000.0],["2014-12-15",13.978,14.0042,13.7159,13.7945,1783500.0],["2014-12-16",13.7683,13.9605,13.5761,13.5761,2086400.0],["2014-12-17",13.6373,14.2051,13.5062,14.1615,2322100.0],["2014-12-18",14.3449,14.4672,14.0566,14.3799,1470300.0],["2014-12-19",14.3711,14.6245,14.1615,14.5721,3013200.0],["2014-12-22",14.5633,14.7031,14.3973,14.5808,1429400.0],["2014-12-23",14.6157,14.8254,14.3624,14.3886,1716300.0],["2014-12-24",14.4061,14.7817,14.3711,14.6245,559100.0],["2014-12-26",14.7118,14.8167,14.5895,14.6507,571500.0],["2014-12-29",14.6682,14.8691,14.6332,14.773,959000.0],["2014-12-30",14.7555,14.8953,14.5109,14.6332,1438600.0],["2014-12-31",14.6419,14.6682,14.4323,14.4672,1764800.0],["2015-01-02",14.5895,14.8429,14.3012,14.4497,1524000.0],["2015-01-05",14.3886,14.4235,14.144,14.144,1495700.0],["2015-01-06",14.2226,14.3012,13.6111,13.6285,2616700.0],["2015-01-07",13.7159,13.9168,13.6285,13.7072,1840900.0],["2015-01-08",13.812,14.3711,13.7771,14.3624,1443300.0],["2015-01-09",14.3973,14.6245,14.1702,14.4148,1547300.0],["2015-01-12",14.3711,14.4498,14.1877,14.3711,1034400.0],["2015-01-13",14.5808,14.7817,13.9343,14.0479,2221200.0],["2015-01-14",13.8732,14.2226,13.6897,14.1178,1903200.0],["2015-01-15",14.1964,14.3711,13.4451,13.5849,2182400.0],["2015-01-16",13.5412,14.0828,13.4276,13.7596,2930300.0],["2015-01-20",13.7159,13.8469,13.2966,13.7508,2066500.0],["2015-01-21",13.6198,13.8033,13.4626,13.5062,1487800.0],["2015-01-22",13.5761,13.9955,13.3752,13.9955,1989100.0],["2015-01-23",13.9867,14.109,13.4713,13.5499,1362300.0],["2015-01-26",13.6023,14.0042,13.5412,13.978,1497400.0],["2015-01-27",13.7596,13.9256,13.5499,13.7508,1667200.0],["2015-01-28",13.8469,14.1789,13.6111,14.0916,2653900.0],["2015-01-29",14.1003,14.4847,13.9693,14.4323,3104600.0],["2015-01-30",14.3711,14.4847,14.0916,14.3012,1953100.0],["2015-02-02",14.275,14.5895,14.144,14.4497,3593800.0],["2015-02-03",14.4934,14.8079,14.4148,14.738,1929700.0],["2015-02-04",14.6944,15.0525,14.5983,14.8691,1917800.0],["2015-02-05",14.8516,14.939,14.5284,14.8866,2409300.0],["2015-02-06",14.8429,14.8953,14.4934,14.5808,3100800.0],["2015-02-09",14.5546,14.7905,14.3886,14.4061,1762100.0],["2015-02-10",14.4061,14.4934,14.0479,14.3274,4139100.0],["2015-02-11",13.7945,14.0391,13.3752,13.978,8814300.0],["2015-02-12",13.978,14.939,13.9693,14.8691,7217600.0],["2015-02-13",14.8516,15.3321,14.5983,15.236,2624300.0],["2015-02-17",15.2011,15.3671,15.0525,15.2098,2314600.0],["2015-02-18",15.0525,15.402,14.9914,15.3845,2231800.0],["2015-02-19",15.2972,15.4107,15.0089,15.0875,2117800.0],["2015-02-20",15.0525,15.2535,14.8254,15.2011,1565600.0],["2015-02-23",15.2011,15.2273,14.9477,15.0875,1298800.0],["2015-02-24",15.0613,15.5156,15.0613,15.3933,2265100.0],["2015-02-25",15.3671,15.4369,14.9827,15.2884,2443000.0],["2015-02-26",15.2972,15.3758,14.8429,14.8866,1857700.0],["2015-02-27",14.8429,15.2797,14.6157,14.7031,2583200.0],["2015-03-02",14.6507,14.8341,14.6157,14.8079,1199500.0],["2015-03-03",14.7992,14.8866,14.3711,14.5109,1958200.0],["2015-03-04",14.3711,14.5983,14.1789,14.5721,2734800.0],["2015-03-05",14.607,14.6682,14.3187,14.4061,1462600.0],["2015-03-06",14.2663,14.4148,14.0129,14.3449,1978600.0],["2015-03-09",14.4061,14.5109,14.144,14.31,1362600.0],["2015-03-10",14.1615,14.2488,13.9256,13.9256,1370600.0],["2015-03-11",13.943,14.2139,13.681,14.1789,2540900.0],["2015-03-12",14.2663,14.5196,14.2488,14.3536,1763100.0],["2015-03-13",14.2925,14.3274,13.9256,14.2139,2108000.0],["2015-03-16",14.2488,14.3973,13.681,13.8469,2263600.0],["2015-03-17",13.8469,14.2226,13.6984,13.9256,2305700.0],["2015-03-18",13.8994,14.0217,13.646,13.8295,3429200.0],["2015-03-19",13.8207,14.275,13.812,14.1702,1505800.0],["2015-03-20",14.2051,14.4934,14.0217,14.3711,2536800.0],["2015-03-23",14.3449,14.5284,14.2139,14.3274,1469400.0],["2015-03-24",14.3012,14.8341,14.1789,14.7992,2815700.0],["2015-03-25",14.6856,15.0176,14.4934,14.5458,2450000.0],["2015-03-26",14.4672,14.5284,14.1527,14.3536,1818600.0],["2015-03-27",14.3362,14.4585,14.1702,14.3536,1668000.0],["2015-03-30",14.3799,14.6157,14.109,14.5196,2805400.0],["2015-03-31",14.0479,14.4497,14.0479,14.4235,3117200.0],["2015-04-01",14.3799,14.4061,13.9081,14.1265,3401700.0],["2015-04-02",14.0916,14.2663,14.0217,14.2313,2038700.0],["2015-04-06",14.1352,14.2313,14.0042,14.109,2307600.0],["2015-04-07",14.0566,14.1964,14.0129,14.0566,1247500.0],["2015-04-08",14.0654,14.2051,13.9518,14.1615,1952600.0],["2015-04-09",14.0916,14.0916,13.8207,14.0479,1736300.0],["2015-04-10",13.6023,14.1964,13.5412,14.1003,2628100.0],["2015-04-13",14.2663,14.2838,14.0828,14.2313,1687300.0],["2015-04-14",14.2576,14.5196,14.1964,14.3973,1557900.0],["2015-04-15",14.4148,14.441,14.2575,14.2925,1370600.0],["2015-04-16",14.2313,14.2313,13.8469,14.0304,2334700.0],["2015-04-17",13.9256,13.9256,13.3927,13.7159,3688300.0],["2015-04-20",13.7858,13.8819,13.5412,13.6111,1323900.0],["2015-04-21",13.6198,13.6635,13.5237,13.6111,2149400.0],["2015-04-22",13.6198,13.8207,13.6111,13.7334,1405300.0],["2015-04-23",13.6897,13.8207,13.6198,13.7596,1184800.0],["2015-04-24",13.7683,14.0916,13.6111,14.0828,2288600.0],["2015-04-27",14.1265,14.2838,13.9518,14.0391,1516600.0],["2015-04-28",14.0042,14.0828,13.6897,13.9605,2111100.0],["2015-04-29",13.8906,14.0479,13.7072,13.7596,1957800.0],["2015-04-30",13.6984,13.7246,13.2878,13.314,3422500.0],["2015-05-01",13.3402,14.0129,12.9995,13.943,4613500.0],["2015-05-04",14.0304,14.5458,13.978,14.2401,5535100.0],["2015-05-05",14.738,15.2185,14.6594,15.0089,6462200.0],["2015-05-06",14.6944,14.9215,14.4061,14.8516,5543100.0],["2015-05-07",14.773,14.8079,14.3973,14.6594,4023200.0],["2015-05-08",14.8516,15.0089,14.6245,14.8167,3891100.0],["2015-05-11",14.8167,14.8778,14.7031,14.7817,1748000.0],["2015-05-12",14.7206,14.8866,14.5284,14.7642,2397800.0],["2015-05-13",14.7905,15.0176,14.7905,14.8604,2025900.0],["2015-05-14",14.9565,15.1574,14.7468,15.1486,1506400.0],["2015-05-15",15.1312,15.2884,15.0525,15.271,1439300.0],["2015-05-18",15.271,15.7078,15.2273,15.6903,2935800.0],["2015-05-19",15.7777,16.1009,15.7252,15.9349,3945100.0],["2015-05-20",15.9174,16.1096,15.6029,15.7777,2323500.0],["2015-05-21",15.6903,16.0135,15.6728,15.8825,2297900.0],["2015-05-22",15.865,16.1533,15.8475,16.031,1493100.0],["2015-05-26",15.9436,16.1271,15.8213,15.9087,1603300.0],["2015-05-27",15.9349,16.2844,15.865,16.066,2119800.0],["2015-05-28",15.9961,16.1621,15.9349,16.1358,1430700.0],["2015-05-29",16.0747,16.1446,15.6291,15.8039,2652500.0],["2015-06-01",15.8475,16.066,15.5505,15.865,2845800.0],["2015-06-02",15.8126,15.8825,15.5243,15.6029,2811400.0],["2015-06-03",15.6553,15.7078,15.4544,15.6029,3381500.0],["2015-06-04",15.5418,15.5942,15.1923,15.2884,2141500.0],["2015-06-05",15.3408,15.4632,15.2622,15.3146,2590800.0],["2015-06-08",15.2884,15.3234,15.1224,15.1661,1411300.0],["2015-06-09",15.1661,15.2098,14.8167,14.8604,2042500.0],["2015-06-10",14.9652,15.4894,14.9652,15.4195,3303800.0],["2015-06-11",15.4544,15.5068,15.3408,15.4457,1340200.0],["2015-06-12",15.4107,15.5068,15.3234,15.4457,1138700.0],["2015-06-15",15.3845,15.3845,15.1574,15.3408,2223800.0],["2015-06-16",15.3146,15.402,15.271,15.3845,1308700.0],["2015-06-17",15.4195,15.5243,15.2185,15.4544,2257000.0],["2015-06-18",15.5243,15.6291,15.2098,15.2273,2824000.0],["2015-06-19",15.2972,15.3146,15.1486,15.2185,2768200.0],["2015-06-22",15.2622,15.3408,15.0613,15.3321,2058600.0],["2015-06-23",15.3496,15.3758,15.0875,15.1224,1159200.0],["2015-06-24",15.1312,15.1312,14.8079,14.8953,1937600.0],["2015-06-25",14.9739,15.1836,14.9652,15.1486,1047900.0],["2015-06-26",15.2185,15.4282,15.1923,15.2535,3742400.0],["2015-06-29",15.1399,15.2797,14.6419,14.6507,1502100.0],["2015-06-30",14.7992,14.9477,14.7031,14.8778,1693500.0],["2015-07-01",15.0176,15.0176,14.7206,14.7468,1541900.0],["2015-07-02",14.7643,14.8953,14.6856,14.7118,1063800.0],["2015-07-06",14.5983,14.9302,14.5546,14.6769,1013200.0],["2015-07-07",14.6419,14.738,14.3362,14.738,1344000.0],["2015-07-08",14.607,14.6419,14.1265,14.2226,1908000.0],["2015-07-09",14.4061,14.4497,14.0741,14.0916,1172200.0],["2015-07-10",14.2488,14.4061,14.2139,14.3362,1096700.0],["2015-07-13",14.4148,14.5371,14.2576,14.3274,1368300.0],["2015-07-14",14.3187,14.4235,14.2663,14.3362,874400.0],["2015-07-15",14.3362,14.3799,13.9343,13.9518,1987500.0],["2015-07-16",14.0741,14.2226,13.8906,13.9168,1311900.0],["2015-07-17",13.8819,14.0304,13.8207,13.9256,1853600.0],["2015-07-20",13.9343,13.943,13.646,13.7508,1361200.0],["2015-07-21",13.7072,13.7858,13.3752,13.48,1870200.0],["2015-07-22",13.4363,13.6373,13.2529,13.2529,2603800.0],["2015-07-23",13.2791,13.3839,13.1044,13.1306,1942600.0],["2015-07-24",13.1044,13.1655,12.6326,12.6588,2788200.0],["2015-07-27",12.5627,12.7374,12.3443,12.4142,2293000.0],["2015-07-28",12.4666,12.685,12.2919,12.5802,1799700.0],["2015-07-29",12.5278,12.7287,12.3705,12.6151,1637900.0],["2015-07-30",12.5452,12.8073,12.5103,12.7724,1456800.0],["2015-07-31",12.7986,12.9296,12.7374,12.8772,2124500.0],["2015-08-03",12.9034,13.2878,12.6938,13.1393,5534500.0],["2015-08-04",12.4579,14.0741,12.2744,13.7246,4128900.0],["2015-08-05",13.7246,13.9693,13.4538,13.6285,2204100.0],["2015-08-06",13.6722,13.8469,13.5499,13.812,1706100.0],["2015-08-07",13.7596,13.9692,13.4888,13.8557,2602700.0],["2015-08-10",13.9605,14.6245,13.9343,14.4934,2143900.0],["2015-08-11",14.3449,14.4235,14.1003,14.1877,2158200.0],["2015-08-12",14.0741,14.4323,14.0217,14.3187,1534200.0],["2015-08-13",14.2575,14.3187,13.9256,14.0217,901700.0],["2015-08-14",13.978,14.5546,13.943,14.5196,1659200.0],["2015-08-17",14.4585,14.9215,14.4061,14.8691,1543900.0],["2015-08-18",14.904,15.3234,14.7992,14.9914,3338500.0],["2015-08-19",14.9128,14.9302,14.4497,14.6944,1966600.0],["2015-08-20",14.5371,14.7293,14.144,14.2139,2494700.0],["2015-08-21",13.847,14.2051,13.6984,14.0654,2849800.0],["2015-08-24",13.2441,14.1964,13.1218,13.6198,2775000.0],["2015-08-25",14.0479,14.0741,13.3228,13.3315,2431000.0],["2015-08-26",13.5587,13.8469,13.0869,13.8207,3615400.0],["2015-08-27",13.9605,14.3886,13.8469,14.0828,2914100.0],["2015-08-28",14.0479,14.3012,13.9081,14.3012,2030600.0],["2015-08-31",14.1265,14.6245,14.1003,14.3624,2743300.0],["2015-09-01",14.1003,14.2488,13.8819,13.9518,1792800.0],["2015-09-02",14.1352,14.144,13.5936,13.8732,1784700.0],["2015-09-03",13.9256,14.275,13.8732,14.0916,1164500.0],["2015-09-04",14.0304,14.6157,13.8207,14.2488,2735400.0],["2015-09-08",14.5458,14.5633,14.1877,14.4148,2050400.0],["2015-09-09",14.5546,14.6944,14.2925,14.31,1456900.0],["2015-09-10",14.275,14.5284,14.1527,14.3799,1522500.0],["2015-09-11",14.2051,14.4672,14.2051,14.4497,1495700.0],["2015-09-14",14.4847,14.5196,14.2575,14.3799,737900.0],["2015-09-15",14.3536,14.6682,14.2226,14.6594,1682700.0],["2015-09-16",14.7118,14.7118,14.3886,14.4585,1632800.0],["2015-09-17",14.4672,14.7206,14.3973,14.5721,2049100.0],["2015-09-18",14.3886,14.4498,13.7334,13.8732,3009800.0],["2015-09-21",14.0129,14.1527,13.7683,13.7858,2710700.0],["2015-09-22",13.6198,13.646,13.2354,13.3577,2545100.0],["2015-09-23",13.3228,13.4101,13.1131,13.2092,1648900.0],["2015-09-24",13.0782,13.349,12.9558,13.2791,1606500.0],["2015-09-25",13.4276,13.4276,13.1655,13.3315,1521900.0],["2015-09-28",13.2441,13.3228,12.4579,12.4928,2319600.0],["2015-09-29",12.4928,12.6501,12.1783,12.3967,2256200.0],["2015-09-30",12.5103,12.7287,12.1958,12.4404,2747300.0],["2015-10-01",12.4928,12.7025,12.353,12.5365,1561400.0],["2015-10-02",12.4142,12.9296,12.2657,12.8947,1744600.0],["2015-10-05",13.017,13.5499,12.9384,13.5499,1914700.0],["2015-10-06",13.5499,14.0653,13.4713,13.8557,2514200.0],["2015-10-07",13.9955,14.5371,13.8819,14.476,2337900.0],["2015-10-08",14.4497,14.9302,14.4323,14.8079,2098100.0],["2015-10-09",14.8866,15.2185,14.6507,15.1836,2898800.0],["2015-10-12",15.1574,15.2622,14.9215,15.1312,1306300.0],["2015-10-13",14.9739,15.2884,14.8778,14.9128,1410700.0],["2015-10-14",14.8778,14.9215,14.5721,14.6245,2194100.0],["2015-10-15",14.7031,15.2185,14.6507,15.105,1701700.0],["2015-10-16",15.1224,15.4107,14.9827,15.1137,2037800.0],["2015-10-19",15.0351,15.2884,14.9302,15.105,1148500.0],["2015-10-20",15.105,15.3496,15.0089,15.0613,1201400.0],["2015-10-21",15.1224,15.2797,14.7905,14.7992,1805100.0],["2015-10-22",14.8778,15.5068,14.7468,15.2972,2842900.0],["2015-10-23",15.4981,15.9524,15.3671,15.9349,2207000.0],["2015-10-26",15.9,16.0747,15.4981,15.5156,2047100.0],["2015-10-27",15.402,15.5068,15.0176,15.0788,1851200.0],["2015-10-28",15.1399,15.6816,15.0788,15.6117,2073200.0],["2015-10-29",15.6029,15.8475,15.2447,15.3146,1758700.0],["2015-10-30",15.2972,15.7165,15.2972,15.4282,1785000.0],["2015-11-02",15.4282,16.0223,15.2273,15.7864,4293800.0],["2015-11-03",15.5068,15.5243,14.2226,14.7468,8623500.0],["2015-11-04",15.1574,15.4981,14.8603,14.9302,4178300.0],["2015-11-05",14.9302,15.2273,14.6507,15.1749,2377000.0],["2015-11-06",15.1312,15.3845,15.0875,15.2972,1821100.0],["2015-11-09",15.3321,15.4981,15.0875,15.3583,1297600.0],["2015-11-10",15.2797,15.4457,15.0351,15.4369,1823500.0],["2015-11-11",15.4632,15.6903,15.2797,15.6466,1327300.0],["2015-11-12",15.4631,15.533,15.0263,15.0438,1404500.0],["2015-11-13",14.9477,15.2273,14.773,14.8079,1769800.0],["2015-11-16",14.7992,15.2185,14.6419,15.2098,2175000.0],["2015-11-17",15.2797,15.5418,15.1486,15.1923,1978500.0],["2015-11-18",15.2797,15.7689,15.1661,15.7514,2100300.0],["2015-11-19",15.734,15.7864,15.4107,15.4894,1350000.0],["2015-11-20",15.6117,15.9786,15.3234,15.4369,3069400.0],["2015-11-23",15.3671,15.568,15.2535,15.3408,1318400.0],["2015-11-24",15.3059,15.7252,15.2185,15.533,1729600.0],["2015-11-25",15.568,16.0572,15.5068,15.9436,1392700.0],["2015-11-27",15.9437,16.0485,15.8476,15.9961,731900.0],["2015-11-30",15.9873,16.2931,15.9436,16.0747,2136500.0],["2015-12-01",16.1009,16.1708,15.6204,15.6816,1879100.0],["2015-12-02",15.699,15.8039,15.1836,15.2098,1690000.0],["2015-12-03",15.2535,15.2622,14.773,14.8516,1935800.0],["2015-12-04",14.8516,15.2185,14.6419,14.8866,3025600.0],["2015-12-07",14.8341,15.0525,14.7118,15.0176,1952000.0],["2015-12-08",14.7905,15.0089,14.6944,14.9302,1263200.0],["2015-12-09",14.8778,14.9739,14.5459,14.6856,1696100.0],["2015-12-10",14.6507,14.738,14.4323,14.6419,1375500.0],["2015-12-11",14.4148,14.5983,14.3799,14.476,1436400.0],["2015-12-14",14.5109,14.5808,14.2838,14.3886,1769700.0],["2015-12-15",14.476,14.6856,14.3536,14.476,1129100.0],["2015-12-16",14.5109,14.6944,14.3012,14.6332,1301500.0],["2015-12-17",14.6944,15.0263,14.5983,14.7992,2533400.0],["2015-12-18",14.7992,14.939,14.5633,14.8341,4063200.0],["2015-12-21",14.9302,15.2884,14.9302,15.2622,1982700.0],["2015-12-22",15.2797,15.5505,15.1836,15.533,1222400.0],["2015-12-23",15.6641,16.1009,15.568,16.066,1832400.0],["2015-12-24",16.1009,16.363,16.0922,16.197,664900.0],["2015-12-28",16.1533,16.3368,15.8475,16.3368,2053100.0],["2015-12-29",16.4241,16.5727,16.0834,16.2319,1324200.0],["2015-12-30",16.2232,16.3455,15.9,15.9174,959500.0],["2015-12-31",15.8388,15.9,15.533,15.734,1259200.0],["2016-01-04",15.5068,15.7427,15.2622,15.6204,1660400.0],["2016-01-05",15.6204,15.8039,15.402,15.5592,1468200.0],["2016-01-06",15.271,15.5243,15.2098,15.271,1868900.0],["2016-01-07",14.9827,15.0613,14.5546,14.6245,1825100.0],["2016-01-08",14.738,14.8778,14.4323,14.4585,1612800.0],["2016-01-11",14.5109,14.7031,14.3536,14.6594,1570100.0],["2016-01-12",14.7643,15.0001,14.2575,14.4672,2266900.0],["2016-01-13",14.4672,14.9128,13.978,14.0391,1969600.0],["2016-01-14",14.0479,14.1964,13.4363,14.0129,3802000.0],["2016-01-15",13.515,13.812,13.2441,13.7246,1883900.0],["2016-01-19",13.8906,14.0479,13.2267,13.4276,2414400.0],["2016-01-20",13.1655,13.3402,12.3967,13.1743,3296700.0],["2016-01-21",13.1568,13.4538,13.0694,13.1568,1424800.0],["2016-01-22",13.3665,13.9693,13.3665,13.7858,1660300.0],["2016-01-25",13.6285,13.7072,12.9471,13.1393,1917400.0],["2016-01-26",13.183,13.5849,13.1743,13.349,1458200.0],["2016-01-27",13.2616,13.5674,13.1655,13.2441,1118000.0],["2016-01-28",13.4713,13.6111,13.1131,13.314,1895600.0],["2016-01-29",13.3315,14.2401,13.2354,13.7334,3497000.0],["2016-02-01",13.5499,13.8994,13.2704,13.7945,1488000.0],["2016-02-02",13.6111,13.6285,13.1218,13.2092,1726700.0],["2016-02-03",13.349,13.4363,12.5889,13.2441,2628600.0],["2016-02-04",13.2529,14.0741,13.2092,13.7508,1592400.0],["2016-02-05",13.7072,13.8557,12.886,12.9471,4021700.0],["2016-02-08",12.7549,12.7549,12.222,12.5365,2064000.0],["2016-02-09",12.4055,12.6151,12.0997,12.1172,3027500.0],["2016-02-10",12.1783,12.7899,12.1259,12.2832,3603100.0],["2016-02-11",12.1084,12.2569,11.6279,12.0385,2594100.0],["2016-02-12",12.5365,12.7374,12.1346,12.5977,4227200.0],["2016-02-16",12.7374,12.8598,12.4142,12.7899,2055400.0],["2016-02-17",12.9034,13.4101,12.9034,13.4014,1580500.0],["2016-02-18",13.4451,13.5062,13.1131,13.2791,1979300.0],["2016-02-19",13.1917,13.3752,12.7986,13.314,3257100.0],["2016-02-22",13.7508,13.7945,13.5237,13.6635,1944600.0],["2016-02-23",13.5936,13.9168,13.3665,13.3839,1185100.0],["2016-02-24",13.2092,13.7771,12.9821,13.7683,2039500.0],["2016-02-25",13.7858,14.2051,13.6897,14.0479,2027200.0],["2016-02-26",14.1352,14.3711,13.9168,13.9343,1728100.0],["2016-02-29",13.9081,14.1003,13.7596,13.8819,1478800.0],["2016-03-01",14.0129,14.4323,13.9343,14.4323,1649300.0],["2016-03-02",14.3799,14.7468,14.3274,14.7206,1562000.0],["2016-03-03",14.7206,14.7905,14.6332,14.7642,1289400.0],["2016-03-04",14.738,14.7817,14.1789,14.3624,2293500.0],["2016-03-07",14.3187,14.6332,14.109,14.6332,1372400.0],["2016-03-08",14.5284,14.5633,13.7771,13.7945,2439000.0],["2016-03-09",13.8906,14.0391,13.7159,13.9693,2254400.0],["2016-03-10",14.0391,14.0391,13.6285,13.9518,1200000.0],["2016-03-11",14.0916,14.5546,14.0566,14.3973,2387500.0],["2016-03-14",14.3449,14.3711,14.0042,14.2139,1695700.0],["2016-03-15",14.1352,14.1702,13.8382,13.8557,1208400.0],["2016-03-16",13.8033,14.2575,13.7159,14.1877,1294800.0],["2016-03-17",14.1178,14.1178,13.5849,13.9168,3079100.0],["2016-03-18",13.9081,14.0217,13.5761,13.7159,3664200.0],["2016-03-21",13.6722,13.812,13.2791,13.4538,3249700.0],["2016-03-22",13.349,13.5499,13.148,13.4888,3979600.0],["2016-03-23",13.4363,13.9867,13.3927,13.8033,3329900.0],["2016-03-24",13.7246,14.0391,13.646,13.8033,2424400.0],["2016-03-28",13.8382,13.9343,13.6722,13.7683,2160300.0],["2016-03-29",13.6984,14.6856,13.681,14.6769,4075300.0],["2016-03-30",14.7206,14.8516,14.6332,14.773,1885400.0],["2016-03-31",14.7293,15.0526,14.6419,14.9565,1854700.0],["2016-04-01",14.7992,15.4457,14.7206,15.2273,2225000.0],["2016-04-04",15.2535,15.3933,15.1486,15.2884,1815600.0],["2016-04-05",15.105,15.3933,15.0089,15.2273,1961600.0],["2016-04-06",15.2185,15.6466,15.2011,15.6466,1654100.0],["2016-04-07",15.5068,15.6816,15.3933,15.5068,3391700.0],["2016-04-08",15.6553,15.7602,15.4719,15.5767,2175700.0],["2016-04-11",15.6379,15.7777,15.3234,15.3496,1444100.0],["2016-04-12",15.402,15.5855,15.1749,15.271,2440100.0],["2016-04-13",15.3408,15.6291,15.2447,15.6117,1731200.0],["2016-04-14",15.6291,15.699,15.5068,15.5418,1483200.0],["2016-04-15",15.5592,15.8563,15.4282,15.8475,2068500.0],["2016-04-18",15.8126,16.1883,15.6728,15.9436,1330300.0],["2016-04-19",15.9436,16.0922,15.6029,15.8213,2064900.0],["2016-04-20",15.8039,15.8039,15.3146,15.4369,2574200.0],["2016-04-21",15.4806,15.699,15.0875,15.1923,3105200.0],["2016-04-22",15.2011,15.2011,14.9564,15.0613,2509400.0],["2016-04-25",15.0089,15.0351,14.7031,14.773,2045000.0],["2016-04-26",14.8603,14.9477,14.6944,14.7642,2308800.0],["2016-04-27",14.7555,15.0176,14.7555,14.9302,1490900.0],["2016-04-28",14.8516,14.904,14.4498,14.4934,1219200.0],["2016-04-29",14.4672,14.8953,14.4148,14.8516,2621800.0],["2016-05-02",14.9652,15.3408,14.8429,15.2185,1489000.0],["2016-05-03",15.0001,15.1749,14.8516,15.0875,1519700.0],["2016-05-04",15.0176,15.3321,14.939,15.0525,1309700.0],["2016-05-05",15.1836,15.8388,15.1836,15.7252,3847500.0],["2016-05-06",15.6029,16.197,15.4981,15.9786,3353800.0],["2016-05-09",15.7602,16.3979,15.7514,16.066,2491300.0],["2016-05-10",16.1271,16.3193,15.8213,16.1096,2539800.0],["2016-05-11",15.9873,16.3717,15.9873,16.1184,2044700.0],["2016-05-12",16.2319,16.3368,15.6641,15.7602,1953800.0],["2016-05-13",15.7165,16.0834,15.6728,15.8912,1608600.0],["2016-05-16",15.8912,16.1184,15.6728,15.8213,1610900.0],["2016-05-17",15.7427,16.066,15.5156,15.5767,1214500.0],["2016-05-18",15.5156,15.9,15.4544,15.4894,1842500.0],["2016-05-19",15.402,15.4282,15.0613,15.3583,2578200.0],["2016-05-20",15.4107,15.568,15.2972,15.4457,1468500.0],["2016-05-23",15.4107,15.4457,15.1312,15.271,1098400.0],["2016-05-24",15.4195,15.8126,15.3496,15.6816,1762700.0],["2016-05-25",15.7252,15.8213,15.4806,15.6553,1761000.0],["2016-05-26",15.7252,15.8301,15.6117,15.7514,1093000.0],["2016-05-27",15.7165,15.9961,15.6903,15.8563,891900.0],["2016-05-31",15.9087,16.0572,15.8126,15.9699,1149100.0],["2016-06-01",15.9699,16.0397,15.8475,15.9699,957500.0],["2016-06-02",15.9349,15.9961,15.7427,15.8912,1237300.0],["2016-06-03",15.9262,15.9262,15.6379,15.6379,1593100.0],["2016-06-06",15.6728,16.066,15.5767,16.031,2158200.0],["2016-06-07",16.0834,16.2931,15.9611,16.0747,1404600.0],["2016-06-08",16.1009,16.1795,15.9087,15.9873,2430800.0],["2016-06-09",15.8563,15.9873,15.5243,15.734,1380800.0],["2016-06-10",15.5855,15.6291,15.4107,15.4632,1660000.0],["2016-06-13",15.3234,15.3758,14.939,14.9827,1828900.0],["2016-06-14",14.939,15.1312,14.6594,15.105,1910000.0],["2016-06-15",15.105,15.105,14.8429,14.8866,1434200.0],["2016-06-16",14.738,14.939,14.6245,14.9215,2330800.0],["2016-06-17",14.9565,15.0962,14.7206,14.7817,2539500.0],["2016-06-20",15.0176,15.3583,14.9914,15.1399,1715100.0],["2016-06-21",15.2011,15.2797,15.0263,15.1661,1840800.0],["2016-06-22",15.2185,15.2622,14.9827,14.9827,808500.0],["2016-06-23",15.1399,15.2972,15.07,15.2884,850300.0],["2016-06-24",14.5546,14.9302,14.5458,14.6682,2261200.0],["2016-06-27",14.5022,14.5022,13.7508,13.9081,3334700.0],["2016-06-28",14.0304,14.3973,13.9955,14.1615,2275400.0],["2016-06-29",14.3711,14.5895,14.3274,14.5808,1856500.0],["2016-06-30",14.6419,15.1574,14.5458,15.1574,2432400.0],["2016-07-01",15.1224,15.6466,15.0788,15.6204,2208100.0],["2016-07-05",15.5156,15.5243,15.0875,15.1923,1175900.0],["2016-07-06",15.1224,15.4894,15.0176,15.4457,2064400.0],["2016-07-07",15.5156,15.6379,15.3671,15.4107,1497700.0],["2016-07-08",15.5767,16.1708,15.5418,16.1446,1828500.0],["2016-07-11",16.2931,16.3805,15.9961,16.031,2010900.0],["2016-07-12",16.2057,16.494,16.1184,16.4678,1878400.0],["2016-07-13",16.5989,16.8085,16.5814,16.695,1663600.0],["2016-07-14",16.8173,16.8959,16.5989,16.6251,1372000.0],["2016-07-15",16.7561,16.8959,16.6688,16.7649,1523400.0],["2016-07-18",16.7998,17.2803,16.7736,17.2104,2208100.0],["2016-07-19",17.2191,17.4725,17.0619,17.2017,1752800.0],["2016-07-20",17.2628,17.8569,17.1842,17.8394,2355900.0],["2016-07-21",18.1889,18.2588,17.6647,17.7258,2267700.0],["2016-07-22",17.7258,17.9006,17.6123,17.787,2226500.0],["2016-07-25",17.7783,17.8656,17.5249,17.6297,2243500.0],["2016-07-26",17.6385,17.8394,17.5424,17.6385,2304800.0],["2016-07-27",17.7521,18.0229,17.7346,17.918,2244100.0],["2016-07-28",17.9617,18.1015,17.8918,17.8918,1369200.0],["2016-07-29",17.8569,17.9879,17.621,17.6472,1822000.0],["2016-08-01",17.6123,17.8045,17.4987,17.752,1526900.0],["2016-08-02",17.6559,17.752,17.4987,17.5424,2153900.0],["2016-08-03",17.5162,17.7258,17.4026,17.5249,2244600.0],["2016-08-04",17.6385,18.2063,17.289,17.9006,3845300.0],["2016-08-05",18.119,18.3199,17.6385,17.7346,2751100.0],["2016-08-08",17.4725,17.5424,17.1492,17.3327,2705900.0],["2016-08-09",17.289,17.4375,17.2017,17.4113,1963400.0],["2016-08-10",17.4375,17.5598,17.2716,17.4201,1522200.0],["2016-08-11",17.5074,17.5686,16.9571,17.0357,2602100.0],["2016-08-12",16.9833,17.0531,16.4853,16.5901,2741000.0],["2016-08-15",16.66,16.9308,16.6425,16.7386,1943300.0],["2016-08-16",16.695,16.8697,16.6076,16.6338,2138300.0],["2016-08-17",16.5989,16.6862,16.3979,16.5901,1980600.0],["2016-08-18",16.695,16.7212,16.5377,16.6775,1367400.0],["2016-08-19",16.5464,16.7299,16.3979,16.4241,2626100.0],["2016-08-22",16.3455,16.6513,16.1883,16.6076,1991600.0],["2016-08-23",16.7212,16.9483,16.695,16.861,1280300.0],["2016-08-24",16.8173,16.8959,16.4591,16.5639,1512500.0],["2016-08-25",16.5028,16.7823,16.4154,16.7124,1245800.0],["2016-08-26",16.8173,16.992,16.494,16.66,1811900.0],["2016-08-29",16.7124,17.0531,16.66,16.9483,2002500.0],["2016-08-30",16.9571,17.1842,16.9308,17.0357,1646500.0],["2016-08-31",17.0007,17.1318,16.8697,17.0182,1824400.0],["2016-09-01",17.0444,17.2978,16.9658,17.2978,1542500.0],["2016-09-02",17.3327,17.5074,17.158,17.4987,1589700.0],["2016-09-06",17.6385,17.7258,17.3414,17.3502,1339600.0],["2016-09-07",17.4725,17.5336,17.2453,17.4113,1170700.0],["2016-09-08",17.2803,17.621,17.2803,17.5424,1258200.0],["2016-09-09",17.3414,17.3851,16.7561,16.9308,2147100.0],["2016-09-12",16.8173,17.2628,16.7299,17.2366,1604000.0],["2016-09-13",17.0794,17.1056,16.6425,16.6862,1484800.0],["2016-09-14",16.7037,16.8347,16.5115,16.5727,1586000.0],["2016-09-15",16.5552,16.826,16.4678,16.7736,1237200.0],["2016-09-16",16.7561,16.826,16.5464,16.5901,2208300.0],["2016-09-19",16.66,16.7474,16.3717,16.5727,2544800.0],["2016-09-20",16.6775,16.7124,16.494,16.5901,996200.0],["2016-09-21",16.6251,16.8173,16.4503,16.8085,1127600.0],["2016-09-22",16.9308,17.1842,16.8784,17.158,1096000.0],["2016-09-23",17.0881,17.2191,16.826,16.826,1032000.0],["2016-09-26",16.7124,16.7474,16.3717,16.3805,1226400.0],["2016-09-27",16.363,16.6251,16.363,16.5552,927000.0],["2016-09-28",16.66,16.8085,16.5377,16.7037,1538700.0],["2016-09-29",16.7124,16.7212,16.2931,16.3455,1068000.0],["2016-09-30",16.4678,16.529,16.2669,16.4503,1570500.0],["2016-10-03",16.494,16.7124,16.363,16.6862,2192500.0],["2016-10-04",16.7386,16.7386,16.162,16.2931,2122700.0],["2016-10-05",16.328,16.4766,16.2494,16.2931,1190500.0],["2016-10-06",16.2407,16.8872,16.2319,16.7474,2010400.0],["2016-10-07",16.7299,16.7998,16.3717,16.3979,1562800.0],["2016-10-10",16.529,16.7299,16.4154,16.4503,786100.0],["2016-10-11",16.3805,16.3805,16.0747,16.1096,1118700.0],["2016-10-12",16.2057,16.5202,16.1009,16.3455,1887200.0],["2016-10-13",16.1883,16.3805,16.0048,16.1358,1079300.0],["2016-10-14",16.4766,16.826,16.4241,16.6076,1747100.0],["2016-10-17",16.5989,16.66,16.4853,16.4853,1098500.0],["2016-10-18",16.6425,16.7124,16.4329,16.5814,737700.0],["2016-10-19",16.6425,16.7474,16.4241,16.5727,701400.0],["2016-10-20",16.5115,16.5115,16.162,16.2494,1500600.0],["2016-10-21",16.0922,16.2494,15.9873,16.2319,1196100.0],["2016-10-24",16.4853,16.4853,16.0135,16.031,1549400.0],["2016-10-25",15.9786,16.0485,15.5855,15.6553,2457500.0],["2016-10-26",15.5156,15.6117,15.2622,15.4195,2563400.0],["2016-10-27",15.4719,15.5505,15.236,15.4806,2232300.0],["2016-10-28",15.4632,15.6204,15.0613,15.2884,3401500.0],["2016-10-31",15.0176,16.1009,14.9215,16.031,3067900.0],["2016-11-01",15.9873,16.3193,15.9349,15.9873,3240700.0],["2016-11-02",16.0048,16.1184,15.7165,15.7252,1062300.0],["2016-11-03",15.7777,15.7777,15.3234,15.3408,1471200.0],["2016-11-04",15.3758,15.8126,15.3146,15.4544,1496500.0],["2016-11-07",15.8039,15.8213,15.4806,15.5068,1569700.0],["2016-11-08",15.4719,15.5418,15.3845,15.402,1655400.0],["2016-11-09",15.2185,15.8825,15.2098,15.7689,2580700.0],["2016-11-10",16.0223,16.1621,15.3059,15.3059,3044700.0],["2016-11-11",15.3321,15.7165,15.2884,15.6816,5179900.0],["2016-11-14",15.8126,16.1708,15.7689,15.9961,1997700.0],["2016-11-15",16.0397,16.3717,15.9,16.2844,1279900.0],["2016-11-16",16.2494,16.5115,16.2494,16.4067,1482900.0],["2016-11-17",16.529,17.1755,16.5202,17.1492,1796600.0],["2016-11-18",17.1492,17.2716,17.0968,17.1842,1189300.0],["2016-11-21",17.289,17.4113,17.0968,17.3939,1325300.0],["2016-11-22",17.4637,17.6035,17.2716,17.4288,1456300.0],["2016-11-23",17.3851,17.4987,17.2191,17.2628,1665600.0],["2016-11-25",17.3677,17.4026,17.1318,17.1929,858400.0],["2016-11-28",17.2017,17.4201,17.1929,17.2279,1172800.0],["2016-11-29",17.2104,17.324,16.9396,17.1667,1073400.0],["2016-11-30",17.2978,17.3327,16.8872,16.8959,1229300.0],["2016-12-01",16.992,17.0532,16.5901,16.6251,1592500.0],["2016-12-02",16.7124,17.1755,16.6163,17.1667,1496200.0],["2016-12-05",17.3152,17.7695,17.1755,17.6297,1963000.0],["2016-12-06",17.6297,18.1539,17.621,18.084,1971600.0],["2016-12-07",17.5424,18.0666,17.5162,17.918,2603000.0],["2016-12-08",17.953,18.3286,17.9355,18.2238,1315400.0],["2016-12-09",18.3374,18.4859,18.084,18.1976,1603100.0],["2016-12-12",18.1452,18.3286,17.9967,18.1627,756000.0],["2016-12-13",18.3112,18.4859,18.0928,18.1277,868600.0],["2016-12-14",18.119,18.2675,17.5424,17.5686,1544400.0],["2016-12-15",17.5511,17.6734,17.2541,17.2716,1802500.0],["2016-12-16",17.2541,17.4725,17.2453,17.289,2839200.0],["2016-12-19",17.3677,17.4725,17.2366,17.3764,929000.0],["2016-12-20",17.3851,17.4638,17.289,17.4113,709700.0],["2016-12-21",17.3851,17.4463,17.2716,17.324,825800.0],["2016-12-22",17.3414,17.4026,17.0881,17.2017,746800.0],["2016-12-23",17.2191,17.2279,16.9134,17.0095,797700.0],["2016-12-27",17.0095,17.2541,17.0095,17.1929,698500.0],["2016-12-28",17.2279,17.2279,16.6425,16.695,819700.0],["2016-12-29",16.5464,16.7911,16.4503,16.5901,1038100.0],["2016-12-30",16.6076,16.6425,16.3979,16.5377,1060200.0],["2017-01-03",16.8173,17.0881,16.7386,17.0794,1276200.0],["2017-01-04",17.1755,17.4987,17.1755,17.3327,1030600.0],["2017-01-05",17.4375,17.5249,17.2541,17.2716,652100.0],["2017-01-06",17.289,17.3327,17.0968,17.0968,749500.0],["2017-01-09",17.1143,17.1143,16.8085,16.9134,919600.0],["2017-01-10",16.8872,17.123,16.8609,17.0444,907100.0],["2017-01-11",17.0269,17.2366,16.8784,17.1929,995700.0],["2017-01-12",17.1929,17.2453,16.66,17.1755,1443500.0],["2017-01-13",17.2628,17.455,17.2366,17.3851,933000.0],["2017-01-17",17.3677,17.3677,16.9833,17.0007,515300.0],["2017-01-18",17.0007,17.0007,16.6163,16.7561,1891900.0],["2017-01-19",16.7998,16.9483,16.4766,16.5552,1942400.0],["2017-01-20",16.5989,16.6425,16.4067,16.4503,1692300.0],["2017-01-23",16.3892,16.5727,16.328,16.5727,895300.0],["2017-01-24",16.6775,17.2279,16.6775,17.1842,1179100.0],["2017-01-25",17.3065,17.5686,17.2191,17.4638,1295800.0],["2017-01-26",17.455,17.5861,17.2803,17.3152,739900.0],["2017-01-27",17.3676,17.3764,16.992,17.0444,1002200.0],["2017-01-30",16.8522,16.9046,16.3542,16.5552,1592800.0],["2017-01-31",16.5377,16.7649,16.3892,16.7124,832700.0],["2017-02-01",16.7299,16.8872,16.4591,16.6775,1022000.0],["2017-02-02",16.6251,16.7649,16.363,16.7212,1927000.0],["2017-02-03",16.826,17.4288,16.8085,17.3764,2322100.0],["2017-02-06",17.3327,17.3414,17.1143,17.2366,1205000.0],["2017-02-07",17.2279,17.5511,17.1667,17.5336,2129200.0],["2017-02-08",18.1627,18.416,17.7957,18.3461,3884300.0],["2017-02-09",18.9314,20.2594,18.7305,19.9973,6770500.0],["2017-02-10",19.9012,20.4778,19.4818,20.4166,3459200.0],["2017-02-13",20.5302,20.7311,20.2768,20.3118,3086200.0],["2017-02-14",20.2594,20.7224,20.1283,20.6175,2216800.0],["2017-02-15",20.5826,21.2291,20.5651,21.2291,2417200.0],["2017-02-16",21.1417,21.5785,21.1068,21.5611,2415000.0],["2017-02-17",21.4737,21.5523,21.1592,21.4562,1684700.0],["2017-02-21",21.4562,21.7882,21.299,21.5611,2493100.0],["2017-02-22",21.5348,21.6746,21.3077,21.3164,1377700.0],["2017-02-23",21.4912,21.5611,20.932,20.9583,1676900.0],["2017-02-24",20.7049,20.7486,20.4253,20.4341,1964300.0],["2017-02-27",20.5302,20.9932,20.3554,20.9932,2817200.0],["2017-02-28",20.9146,21.0019,20.5389,20.6001,2007300.0],["2017-03-01",20.967,21.133,20.8971,20.9146,1860600.0],["2017-03-02",20.9058,20.9408,20.7224,20.7224,1423800.0],["2017-03-03",20.7136,20.8447,20.6088,20.6962,1513700.0],["2017-03-06",20.5826,20.7136,20.469,20.4865,1732300.0],["2017-03-07",20.4778,20.4952,20.137,20.4341,1702900.0],["2017-03-08",20.5127,20.8709,20.4952,20.6874,1907000.0],["2017-03-09",20.6175,20.7573,20.4428,20.6437,1144000.0],["2017-03-10",20.7923,21.2378,20.7311,20.801,2084200.0],["2017-03-13",20.7661,20.9757,20.6787,20.8884,1033500.0],["2017-03-14",20.7224,20.7835,20.5476,20.6437,646900.0],["2017-03-15",20.8097,21.3077,20.8097,21.2378,1363700.0],["2017-03-16",21.3077,21.6921,21.2902,21.5873,1078200.0],["2017-03-17",21.6309,21.7096,21.4737,21.5785,1968600.0],["2017-03-20",21.6659,21.6834,21.2553,21.3776,1429400.0],["2017-03-21",21.4562,21.5523,20.7923,20.8621,1349200.0],["2017-03-22",20.8796,21.0631,20.5476,20.7486,1816500.0],["2017-03-23",20.7573,21.0543,20.6525,20.7835,773600.0],["2017-03-24",20.8534,20.9582,20.5739,20.6787,828000.0],["2017-03-27",20.303,20.7573,20.0497,20.6874,788700.0],["2017-03-28",20.5913,21.098,20.5127,21.0194,1359600.0],["2017-03-29",21.098,21.4125,21.0893,21.2291,1238300.0],["2017-03-30",21.2029,21.465,21.1941,21.3689,745800.0],["2017-03-31",21.3863,21.8057,21.3426,21.6834,1521400.0],["2017-04-03",21.8231,21.9454,21.299,21.5698,1433800.0],["2017-04-04",21.7096,22.1114,21.596,22.0765,1612000.0],["2017-04-05",22.2075,22.5482,22.0503,22.0678,1964600.0],["2017-04-06",22.1551,22.6007,22.0677,22.4784,2619600.0],["2017-04-07",22.3735,22.6706,22.3211,22.5308,1436800.0],["2017-04-10",22.6007,22.9851,22.5395,22.6269,2256700.0],["2017-04-11",22.6007,22.854,22.391,22.7841,3547900.0],["2017-04-12",22.4784,22.7404,22.4347,22.4696,1833700.0],["2017-04-13",22.391,22.7404,21.7882,21.8406,3051400.0],["2017-04-17",21.9979,22.4784,21.9804,22.4609,1949800.0],["2017-04-18",22.2687,22.3735,22.0328,22.2774,1756600.0],["2017-04-19",22.5395,22.889,22.4871,22.6443,2356500.0],["2017-04-20",22.7667,23.0986,22.5745,22.9239,1732400.0],["2017-04-21",22.9414,23.0899,22.5919,22.6968,3006900.0],["2017-04-24",23.1423,23.2471,22.723,22.8278,2254300.0],["2017-04-25",23.1423,23.2996,22.8453,23.1598,3111800.0],["2017-04-26",23.2471,23.5267,23.0724,23.352,2165500.0],["2017-04-27",23.3869,23.3869,22.8628,23.02,2053200.0],["2017-04-28",23.1248,23.2384,22.4522,22.4871,1913300.0],["2017-05-01",22.557,22.7754,22.2774,22.7579,1518000.0],["2017-05-02",22.7667,22.8278,22.1551,22.2949,1753000.0],["2017-05-03",22.2512,22.4784,22.1638,22.225,1737600.0],["2017-05-04",22.225,22.2425,21.6834,22.0153,2711200.0],["2017-05-05",22.2687,22.2687,20.303,21.2203,5352500.0],["2017-05-08",20.8272,21.098,20.6001,20.9845,3012700.0],["2017-05-09",21.0107,21.1679,20.7923,20.8621,2256600.0],["2017-05-10",20.7835,21.1854,20.7311,21.1592,1731000.0],["2017-05-11",21.0543,21.133,20.7486,20.8621,1285200.0],["2017-05-12",20.801,20.8185,20.4428,20.504,1461100.0],["2017-05-15",20.5214,20.7748,20.3991,20.7398,1772100.0],["2017-05-16",20.7311,20.9058,20.4253,20.7486,1196100.0],["2017-05-17",20.7486,20.7486,19.7701,19.9973,2198900.0],["2017-05-18",19.9973,20.0147,19.7177,19.7963,2772900.0],["2017-05-19",19.8837,20.1283,19.7264,19.8225,2901300.0],["2017-05-22",19.9448,20.1545,19.8051,20.1283,1643200.0],["2017-05-23",20.2244,20.2244,19.8924,19.9274,1576200.0],["2017-05-24",19.9885,20.1458,19.7264,19.8837,1640200.0],["2017-05-25",20.0759,20.0934,19.6915,19.7876,977900.0],["2017-05-26",19.7439,19.9012,19.5692,19.7264,1062700.0],["2017-05-30",19.6828,19.7963,19.5517,19.6129,1474300.0],["2017-05-31",19.6915,19.7614,19.2809,19.4644,1275100.0],["2017-06-01",19.508,19.8662,19.4119,19.8575,1701100.0],["2017-06-02",19.9099,20.0934,19.7439,19.7701,1472400.0],["2017-06-05",19.7789,20.0322,19.7177,19.8924,1381300.0],["2017-06-06",19.7614,20.338,19.5954,20.006,2406900.0],["2017-06-07",20.0584,20.1633,19.8138,19.8138,1527300.0],["2017-06-08",19.8313,20.1545,19.6828,20.1283,1330800.0],["2017-06-09",20.2506,20.7398,20.1458,20.6962,1906700.0],["2017-06-12",20.7923,20.9757,20.7398,20.8621,2275000.0],["2017-06-13",20.932,21.1767,20.8359,21.0369,1500300.0],["2017-06-14",21.0194,21.2553,20.9495,21.098,1225600.0],["2017-06-15",20.8796,21.0806,20.7573,21.0456,1106000.0],["2017-06-16",20.9146,21.1242,20.7398,21.0893,1638100.0],["2017-06-19",21.1941,21.3426,21.1155,21.2815,2667700.0],["2017-06-20",21.1941,21.3339,21.1504,21.3252,908700.0],["2017-06-21",21.4912,21.596,21.1679,21.2815,968300.0],["2017-06-22",21.3426,21.5611,21.1679,21.4387,1022200.0],["2017-06-23",21.4824,21.6309,21.3164,21.4125,1332400.0],["2017-06-26",21.4912,21.5348,21.0893,21.2553,2961500.0],["2017-06-27",21.3514,21.4125,20.8884,20.9058,1520400.0],["2017-06-28",21.1155,21.465,21.0019,21.3164,1086500.0],["2017-06-29",21.3514,21.43,20.8097,21.1068,866700.0],["2017-06-30",21.1068,21.3776,21.0543,21.0631,1977600.0],["2017-07-03",21.1504,21.2291,20.9408,21.1068,931300.0],["2017-07-05",21.1242,21.1767,20.8709,21.0456,1719500.0],["2017-07-06",20.8796,20.9932,20.6962,20.8185,1159400.0],["2017-07-07",20.8796,21.098,20.8272,20.9408,1182600.0],["2017-07-10",20.9146,21.6484,20.7486,21.4038,3807300.0],["2017-07-11",21.4737,21.8581,21.2902,21.8581,1732400.0],["2017-07-12",21.9979,22.1988,21.8668,22.1551,1338300.0],["2017-07-13",22.1988,22.2599,21.9979,22.1551,732100.0],["2017-07-14",22.1551,22.4347,22.1464,22.391,880800.0],["2017-07-17",22.3735,22.4784,22.2512,22.4259,1146900.0],["2017-07-18",22.3823,22.391,21.9192,22.1988,1028200.0],["2017-07-19",22.2949,22.6356,22.2774,22.3997,1374800.0],["2017-07-20",22.3648,22.4522,21.8843,21.9105,841300.0],["2017-07-21",22.1464,22.2862,21.8668,22.2163,1170700.0],["2017-07-24",22.225,22.2687,21.8756,22.1638,1710200.0],["2017-07-25",22.3648,22.391,21.9454,21.9979,1358900.0],["2017-07-26",22.1464,22.2774,21.9367,21.9629,971400.0],["2017-07-27",22.0066,22.0852,21.7358,21.9979,1210400.0],["2017-07-28",21.9192,22.0066,21.4912,21.8843,1555500.0],["2017-07-31",21.9804,22.0765,21.596,21.9367,3108700.0],["2017-08-01",21.727,22.7579,21.1242,21.1679,2801300.0],["2017-08-02",21.299,21.8231,21.0806,21.0806,3984100.0],["2017-08-03",21.1417,21.4038,20.9932,21.3077,2243500.0],["2017-08-04",21.4038,21.5348,21.2378,21.3863,2157200.0],["2017-08-07",21.465,21.7532,21.4038,21.6397,1793800.0],["2017-08-08",21.6135,21.7795,21.3776,21.4038,1174100.0],["2017-08-09",21.2815,21.4213,21.1504,21.2291,1304000.0],["2017-08-10",21.1592,21.1767,20.9058,20.9583,1559200.0],["2017-08-11",20.8359,21.1242,20.7049,21.0369,1397500.0],["2017-08-14",21.2203,21.4475,21.1941,21.3077,1393600.0],["2017-08-15",21.3426,21.561,21.2116,21.264,688600.0],["2017-08-16",21.3252,21.4475,21.0107,21.0281,1698900.0],["2017-08-17",20.9583,21.1941,20.7136,20.7224,1331700.0],["2017-08-18",20.6175,21.0631,20.5826,21.0369,2082900.0],["2017-08-21",20.9932,21.098,20.8622,20.8796,989500.0],["2017-08-22",20.9583,21.0544,20.8709,20.9495,1577500.0],["2017-08-23",20.8272,20.9233,20.4865,20.4865,1360700.0],["2017-08-24",20.5389,20.635,20.4603,20.5651,1878100.0],["2017-08-25",20.635,20.8622,20.4341,20.801,1644500.0],["2017-08-28",20.9408,21.3339,20.8884,21.3077,2933300.0],["2017-08-29",21.0893,21.5523,21.0806,21.4912,2307400.0],["2017-08-30",21.4125,21.6309,21.3252,21.5785,1435500.0],["2017-08-31",21.7969,22.2862,21.7795,22.26,2437000.0],["2017-09-01",22.5308,22.6531,22.2949,22.6443,1434900.0],["2017-09-05",22.7667,22.9501,22.1639,22.3997,2704300.0],["2017-09-06",22.5482,23.1248,22.4784,23.1248,3653000.0],["2017-09-07",23.2471,23.9985,23.2471,23.8849,3783400.0],["2017-09-08",24.112,24.2431,23.684,23.9111,3836800.0],["2017-09-11",23.317,23.5791,23.0113,23.3432,3741200.0],["2017-09-12",23.4393,23.7626,23.4219,23.6403,1850700.0],["2017-09-13",23.6752,23.7364,23.1336,23.3258,2964300.0],["2017-09-14",23.3083,23.6053,23.2122,23.4044,1803200.0],["2017-09-15",23.4481,23.5267,23.1947,23.4656,2838800.0],["2017-09-18",23.5529,23.8063,23.4743,23.7713,2148000.0],["2017-09-19",23.7713,23.9985,23.7364,23.946,1503200.0],["2017-09-20",23.9897,24.4353,23.9897,24.3217,1540200.0],["2017-09-21",24.2868,24.5052,24.0421,24.3829,1004500.0],["2017-09-22",24.4877,24.8896,24.4091,24.8459,1175800.0],["2017-09-25",25.0293,25.4137,24.8721,25.405,1930200.0],["2017-09-26",25.4487,25.5622,25.2215,25.4574,2140000.0],["2017-09-27",25.6147,25.7195,24.741,24.942,3368600.0],["2017-09-28",24.7323,25.1691,24.7236,24.9594,2482300.0],["2017-09-29",23.7713,24.1819,23.3869,23.6578,4448800.0],["2017-10-02",23.7801,24.4615,23.7276,24.1208,3445800.0],["2017-10-03",24.0509,24.313,23.9548,24.2169,1927800.0],["2017-10-04",24.1819,24.61,24.1819,24.5314,1608100.0],["2017-10-05",24.5576,24.6974,24.2606,24.2693,1356900.0],["2017-10-06",24.1033,24.5488,24.0946,24.5052,2434000.0],["2017-10-09",24.6187,24.7585,24.2693,24.3304,930500.0],["2017-10-10",24.4615,24.5751,24.2955,24.4527,1327200.0],["2017-10-11",24.4527,24.6187,24.278,24.5488,954200.0],["2017-10-12",24.5139,24.8022,24.4265,24.7061,996400.0],["2017-10-13",24.8197,25.0293,24.6362,24.741,1974900.0],["2017-10-16",24.9245,25.0119,24.5663,24.7061,818500.0],["2017-10-17",24.6799,24.8983,24.6537,24.8633,1099000.0],["2017-10-18",24.8983,24.9857,24.0683,24.1994,1677600.0],["2017-10-19",24.112,24.2343,23.8412,24.1645,1068100.0],["2017-10-20",24.3392,24.6537,23.6927,24.2081,2313500.0],["2017-10-23",24.2868,24.4353,24.112,24.2081,1123000.0],["2017-10-24",24.3654,24.4615,23.8412,24.3741,1736900.0],["2017-10-25",24.2081,24.278,23.5092,23.7189,1905900.0],["2017-10-26",23.7189,24.0596,23.5529,23.9723,1559700.0],["2017-10-27",23.8063,23.8063,23.3782,23.483,2561300.0],["2017-10-30",23.4656,23.7451,23.317,23.5791,1776900.0],["2017-10-31",23.7975,23.9635,23.6577,23.7451,1572600.0],["2017-11-01",23.9548,24.1907,23.684,23.6927,1368000.0],["2017-11-02",23.6403,23.7626,23.2559,23.6228,1809700.0],["2017-11-03",23.5791,23.9635,23.5791,23.8412,2645800.0],["2017-11-06",22.9414,23.352,22.3386,22.688,5218000.0],["2017-11-07",23.1161,23.4131,22.8016,23.3607,2590300.0],["2017-11-08",23.2908,23.5354,23.0899,23.4219,2255200.0],["2017-11-09",23.352,23.7014,23.2035,23.4393,1859900.0],["2017-11-10",23.2122,23.4656,22.9588,23.151,1527900.0],["2017-11-13",23.1161,23.6053,22.9501,23.4044,1507300.0],["2017-11-14",23.3957,23.5354,23.1773,23.2471,1414900.0],["2017-11-15",23.0462,23.186,22.7754,22.854,2468200.0],["2017-11-16",22.8103,23.352,22.4958,23.186,2071500.0],["2017-11-17",23.0812,23.5704,23.0287,23.3695,1248500.0],["2017-11-20",23.3432,23.5267,23.2908,23.4918,1942200.0],["2017-11-21",23.6752,23.8674,23.5529,23.8063,1207400.0],["2017-11-22",23.8412,23.9723,23.6141,23.684,815300.0],["2017-11-24",23.8237,24.0159,23.6927,23.8762,499100.0],["2017-11-27",23.7888,23.8762,23.5879,23.7626,1810700.0],["2017-11-28",23.8587,24.3741,23.8325,24.3741,1574600.0],["2017-11-29",24.3479,24.5838,24.0247,24.112,1856800.0],["2017-11-30",24.1994,24.4527,23.8936,24.1208,2451200.0],["2017-12-01",24.1819,24.2343,23.2559,23.5442,2330900.0],["2017-12-04",23.7364,23.815,23.0375,23.1423,2116200.0],["2017-12-05",23.2297,23.4568,23.0462,23.0549,1868600.0],["2017-12-06",23.0025,23.2559,22.9064,23.0462,1458000.0],["2017-12-07",22.9414,23.5442,22.9326,23.4743,1732400.0],["2017-12-08",23.649,23.7451,23.4481,23.649,1039200.0],["2017-12-11",23.7713,23.8063,23.4306,23.4481,1248300.0],["2017-12-12",23.5267,23.7014,23.1685,23.1685,1706800.0],["2017-12-13",23.0025,23.6315,22.9763,23.4568,1024600.0],["2017-12-14",23.4743,23.649,23.0637,23.1685,1810000.0],["2017-12-15",23.2471,23.5704,23.1947,23.2996,4297700.0],["2017-12-18",23.4044,23.684,23.4044,23.5442,1406600.0],["2017-12-19",23.649,23.7626,23.2297,23.2297,1124300.0],["2017-12-20",23.3432,23.3869,23.0899,23.1685,1762700.0],["2017-12-21",23.1773,23.4306,22.7754,22.8628,1935000.0],["2017-12-22",22.9326,23.1074,22.7579,23.0462,1968800.0],["2017-12-26",23.0462,23.0724,22.6181,22.8016,1117900.0],["2017-12-27",22.8103,23.1161,22.7317,23.0287,1121100.0],["2017-12-28",23.1074,23.5704,23.055,23.1685,1687000.0],["2017-12-29",23.2384,23.2821,22.9326,22.9414,1589200.0],["2018-01-02",23.0724,23.3782,23.0375,23.3258,1982200.0],["2018-01-03",23.352,24.2606,23.352,24.112,1854900.0],["2018-01-04",24.2605,24.61,24.1994,24.3479,1665200.0],["2018-01-05",24.5052,24.7585,24.313,24.4353,1169500.0],["2018-01-08",24.3741,24.444,24.0421,24.1557,884700.0],["2018-01-09",24.1295,24.444,24.0334,24.2343,1377200.0],["2018-01-10",24.112,24.3392,24.0596,24.1382,1438100.0],["2018-01-11",24.1819,24.7236,24.1557,24.5925,1150500.0],["2018-01-12",24.6537,24.907,24.4877,24.7236,1039800.0],["2018-01-16",24.9769,24.9769,24.1033,24.1557,1469200.0],["2018-01-17",24.3829,24.61,24.1295,24.5139,936500.0],["2018-01-18",24.5139,24.5663,24.278,24.3654,1158300.0],["2018-01-19",24.3217,25.1342,24.2256,25.1167,1713300.0],["2018-01-22",25.1866,25.5448,25.1342,25.5186,1717100.0],["2018-01-23",25.5797,25.6059,25.1429,25.4225,1304300.0],["2018-01-24",26.1563,27.1435,25.8243,26.7329,3087000.0],["2018-01-25",26.9076,26.9076,25.9903,26.6455,1530400.0],["2018-01-26",26.7591,27.0649,26.2087,26.8552,1742800.0],["2018-01-29",26.8552,26.9076,26.3048,26.3485,1082100.0],["2018-01-30",26.034,26.3398,25.9641,26.1913,1268200.0],["2018-01-31",26.2961,26.4097,25.7719,25.868,1808600.0],["2018-02-01",25.9379,26.0078,25.4661,25.702,1986900.0],["2018-02-02",25.4662,25.702,25.0119,25.1167,1480600.0],["2018-02-05",24.7847,25.2041,24.0946,24.2343,1990200.0],["2018-02-06",23.5879,24.6537,23.317,24.3217,1642600.0],["2018-02-07",24.2693,24.8109,24.1994,24.4527,1459300.0],["2018-02-08",24.4702,24.6711,23.3432,23.352,3054200.0],["2018-02-09",23.7364,24.1295,23.0287,23.981,2571200.0],["2018-02-12",24.112,25.0643,23.8762,24.8459,3298800.0],["2018-02-13",25.7894,26.8727,25.4312,26.6019,4511100.0],["2018-02-14",26.532,26.8377,26.2612,26.2699,2812600.0],["2018-02-15",26.3136,26.4534,25.274,25.3963,3061100.0],["2018-02-16",25.3788,25.6147,25.1167,25.5535,2018400.0],["2018-02-20",25.4487,25.7632,24.9507,25.0293,1973900.0],["2018-02-21",25.1342,25.868,25.1342,25.3963,2491600.0],["2018-02-22",25.5535,25.7807,25.274,25.3438,1873500.0],["2018-02-23",25.5194,26.0985,25.4053,26.081,1593800.0],["2018-02-26",26.0722,26.0985,25.5281,26.0634,2901600.0],["2018-02-27",26.0722,26.2039,25.651,25.7739,1644700.0],["2018-02-28",25.7563,25.8879,25.0016,25.0104,1843900.0],["2018-03-01",24.984,25.1596,24.0802,24.2908,3018000.0],["2018-03-02",24.1065,25.0016,23.8257,24.9577,2207700.0],["2018-03-05",24.8173,25.1157,24.5453,24.5628,1188700.0],["2018-03-06",24.6945,25.4228,24.5979,25.1332,2471400.0],["2018-03-07",25.063,25.0893,24.3698,24.6857,1513300.0],["2018-03-08",24.7647,24.9138,24.282,24.4136,1219900.0],["2018-03-09",24.5365,24.9402,24.2206,24.9402,1491400.0],["2018-03-12",25.0542,25.2473,24.9314,25.0893,1505600.0],["2018-03-13",25.1157,25.4228,24.9577,25.063,675200.0],["2018-03-14",25.2649,25.3351,24.9226,25.0367,893800.0],["2018-03-15",25.3351,25.9143,25.3351,25.5457,2278000.0],["2018-03-16",25.4843,26.3267,25.4843,26.0283,2522700.0],["2018-03-19",25.8528,25.8704,25.2122,25.4843,977600.0],["2018-03-20",25.5281,25.651,25.1947,25.3175,1068200.0],["2018-03-21",25.2736,25.7212,25.2034,25.4579,1314800.0],["2018-03-22",25.2122,25.3965,24.6506,24.6593,1221100.0],["2018-03-23",24.87,25.1508,24.5277,24.5277,1970100.0],["2018-03-26",25.0718,25.4667,24.8436,25.4579,2923100.0],["2018-03-27",25.4579,25.5983,24.8524,25.0104,1123500.0],["2018-03-28",25.0542,25.3526,24.87,24.9314,1088200.0],["2018-03-29",25.0894,25.4228,25.0192,25.2473,1267000.0],["2018-04-02",25.5632,25.5632,24.5628,24.8875,1547100.0],["2018-04-03",25.1069,25.7212,24.9577,25.7212,1842600.0],["2018-04-04",25.3789,26.2653,25.3087,26.1951,1549700.0],["2018-04-05",26.3267,26.669,26.2214,26.5724,1208300.0],["2018-04-06",26.2916,26.5987,25.6422,25.923,1669900.0],["2018-04-09",26.0722,26.1161,25.7826,25.7826,1145300.0],["2018-04-10",26.1775,26.6602,25.8002,26.5812,1505300.0],["2018-04-11",26.5022,26.6163,26.1951,26.2214,1249500.0],["2018-04-12",26.3443,26.6514,26.2126,26.4671,1188700.0],["2018-04-13",26.6953,26.7392,26.0898,26.3355,1362800.0],["2018-04-16",26.6251,26.8883,26.3706,26.6777,1264100.0],["2018-04-17",27.0639,27.371,26.9498,27.2569,1721700.0],["2018-04-18",27.292,27.3008,26.7304,26.7479,2393500.0],["2018-04-19",26.7041,26.862,26.3355,26.5461,1314700.0],["2018-04-20",26.4759,26.5988,26.1687,26.1951,902200.0],["2018-04-23",26.239,26.4496,26.1424,26.2741,847200.0],["2018-04-24",26.3267,26.5987,26.0898,26.353,2774400.0],["2018-04-25",26.3881,26.4759,25.8441,25.9143,1132300.0],["2018-04-26",26.0634,26.0634,25.5106,25.8089,1098300.0],["2018-04-27",25.809,26.0371,25.3438,25.5018,1133800.0],["2018-04-30",25.5369,25.5983,24.8612,24.8612,2184200.0],["2018-05-01",24.7998,24.7998,24.124,24.6944,1702000.0],["2018-05-02",24.7559,24.9226,24.4136,24.7208,1527800.0],["2018-05-03",24.7647,24.87,23.8783,24.3434,1625100.0],["2018-05-04",24.1767,24.9402,24.1767,24.8524,2164900.0],["2018-05-07",24.3873,24.7647,23.7379,24.6857,3975000.0],["2018-05-08",25.3438,25.3877,24.0275,24.1855,2344500.0],["2018-05-09",24.203,24.3785,23.4922,23.6326,2900200.0],["2018-05-10",23.6589,23.9749,23.5361,23.8871,1831900.0],["2018-05-11",23.9222,24.44,23.8783,24.361,1936600.0],["2018-05-14",24.3961,24.4312,23.7467,23.8344,1389900.0],["2018-05-15",23.7028,24.1416,23.6326,23.9924,1496600.0],["2018-05-16",23.9398,24.5277,23.8696,24.3961,1788800.0],["2018-05-17",24.4137,24.5724,24.2462,24.4842,1006800.0],["2018-05-18",24.4578,25.2689,24.4225,25.0838,2668500.0],["2018-05-21",25.2513,25.4453,24.9692,25.1455,1300400.0],["2018-05-22",25.2425,25.5952,25.216,25.2425,1476200.0],["2018-05-23",25.1191,25.507,25.0044,25.4805,1168500.0],["2018-05-24",25.5511,25.7715,25.3659,25.6745,1665300.0],["2018-05-25",25.6745,25.9655,25.5775,25.6128,2154300.0],["2018-05-29",25.4276,25.8773,25.3483,25.7539,2308000.0],["2018-05-30",26.0096,26.3181,25.8332,26.2741,1225700.0],["2018-05-31",26.2653,26.3622,25.7186,25.7274,1432600.0],["2018-06-01",25.9302,26.3534,25.842,26.2917,1722200.0],["2018-06-04",26.2917,26.6532,26.1947,26.6091,1288000.0],["2018-06-05",26.6267,26.953,26.468,26.7325,1131900.0],["2018-06-06",26.8031,26.8031,26.2917,26.4239,1522000.0],["2018-06-07",26.4328,26.9001,26.3358,26.4151,1250000.0],["2018-06-08",26.4945,26.7766,26.327,26.5209,1596700.0],["2018-06-11",26.5738,26.8648,26.3975,26.4239,1368000.0],["2018-06-12",26.468,26.8119,26.2917,26.7943,1239300.0],["2018-06-13",26.7149,26.7149,24.7399,24.7488,2458000.0],["2018-06-14",24.8369,25.1014,24.5283,24.8898,1633800.0],["2018-06-15",24.7664,24.8898,24.3696,24.4931,2393600.0],["2018-06-18",24.2903,24.784,24.2462,24.7752,1765400.0],["2018-06-19",24.5548,24.7488,24.2726,24.4402,1092600.0],["2018-06-20",24.4578,24.5372,24.0258,24.1404,1896000.0],["2018-06-21",24.1051,24.1845,23.5232,23.6819,1660600.0],["2018-06-22",23.9023,24.1228,23.6202,23.629,2338200.0],["2018-06-25",23.5232,23.7172,23.1353,23.391,1221500.0],["2018-06-26",23.5409,23.9376,23.4968,23.8406,1140200.0],["2018-06-27",23.8406,24.0346,23.6731,23.7701,1170500.0],["2018-06-28",23.6907,23.7877,23.4262,23.7436,894500.0],["2018-06-29",23.8142,24.2638,23.6731,23.9993,1291000.0],["2018-07-02",23.7348,24.3167,23.5056,24.2903,1623400.0],["2018-07-03",24.4666,24.59,24.3696,24.4666,699700.0],["2018-07-05",24.5195,24.6606,24.1404,24.6077,918400.0],["2018-07-06",24.5989,24.9251,24.3784,24.643,969400.0],["2018-07-09",24.7311,24.9692,24.546,24.9515,1335600.0],["2018-07-10",25.0309,25.0662,24.6077,24.8105,1426700.0],["2018-07-11",24.5989,24.8898,24.352,24.3784,1223400.0],["2018-07-12",24.6253,24.9163,24.3961,24.6253,951600.0],["2018-07-13",24.6518,24.8546,24.2197,24.352,1604600.0],["2018-07-16",25.5599,25.5687,24.687,25.1984,2390100.0],["2018-07-17",25.1367,25.4629,24.9339,25.0309,1685400.0],["2018-07-18",24.9251,24.9515,24.1228,24.1845,2076400.0],["2018-07-19",24.2374,24.546,24.061,24.4313,2382900.0],["2018-07-20",24.3784,24.4049,23.532,23.5673,2048200.0],["2018-07-23",23.5497,23.6467,23.1176,23.1706,1837600.0],["2018-07-24",23.2411,23.4615,23.0912,23.4262,1960700.0],["2018-07-25",23.294,23.4351,22.906,23.2146,1860600.0],["2018-07-26",23.2587,23.6026,23.0383,23.532,1669300.0],["2018-07-27",23.6643,23.8054,23.2058,23.3557,1425300.0],["2018-07-30",23.435,23.7965,23.3998,23.4439,1447200.0],["2018-07-31",23.5673,23.9112,23.5056,23.7348,1370400.0],["2018-08-01",23.7965,23.8054,23.2852,23.3381,2260100.0],["2018-08-02",23.2852,23.9905,22.9413,23.9641,2316000.0],["2018-08-03",24.1492,24.4666,24.0258,24.4402,2535600.0],["2018-08-06",24.4402,24.5989,24.158,24.4666,1746800.0],["2018-08-07",25.1984,25.604,24.8986,25.3747,4376300.0],["2018-08-08",25.2866,25.5599,24.8105,25.2337,1935200.0],["2018-08-09",25.1279,25.3042,24.9868,25.1279,1071800.0],["2018-08-10",25.0044,25.6216,24.8016,25.2778,2164800.0],["2018-08-13",25.4717,25.6922,25.2425,25.3659,1194600.0],["2018-08-14",25.5863,26.036,25.507,25.7891,1332200.0],["2018-08-15",25.7274,25.8949,25.3924,25.7274,1030800.0],["2018-08-16",25.9045,26.2499,25.7806,26.2145,1259800.0],["2018-08-17",26.0197,26.9761,25.9577,26.737,2128300.0],["2018-08-20",26.737,26.8964,26.6042,26.8699,1384700.0],["2018-08-21",26.8699,27.233,26.7105,26.7547,1386300.0],["2018-08-22",26.675,26.8345,26.126,26.2145,1341500.0],["2018-08-23",26.1702,26.2145,25.754,25.8868,1532700.0],["2018-08-24",25.9223,26.0817,25.7717,25.8337,1172600.0],["2018-08-27",25.9134,26.2677,25.816,26.0197,1010300.0],["2018-08-28",26.0551,26.1614,25.8071,25.8337,839500.0],["2018-08-29",25.9223,26.1348,25.7717,26.1348,1162100.0],["2018-08-30",26.0994,26.2942,25.878,26.1614,962400.0],["2018-08-31",26.0285,26.3739,25.7186,25.8248,1596800.0],["2018-09-04",25.8071,25.8071,25.2935,25.63,1918200.0],["2018-09-05",25.6123,26.2057,25.506,26.0905,2361600.0],["2018-09-06",26.126,26.3739,25.9931,26.1879,1108500.0],["2018-09-07",26.0905,26.1702,25.7186,26.0994,1352100.0],["2018-09-10",26.1968,26.9496,26.0462,26.7282,1896300.0],["2018-09-11",26.8167,27.3481,26.5156,27.1798,1623000.0],["2018-09-12",27.1887,28.4817,27.1798,28.1186,3776500.0],["2018-09-13",28.1186,28.1275,27.109,27.171,2865500.0],["2018-09-14",27.2684,27.5429,27.171,27.3924,1213000.0],["2018-09-17",27.5075,27.5075,26.5776,26.6042,1598100.0],["2018-09-18",26.613,26.7105,26.2854,26.4182,1332300.0],["2018-09-19",26.3208,26.3562,25.5326,25.6831,1897400.0],["2018-09-20",25.7628,25.8957,25.1163,25.3466,2168100.0],["2018-09-21",25.2935,25.3023,24.7001,25.0189,2964900.0],["2018-09-24",24.8949,25.0189,24.4521,24.8861,1530700.0],["2018-09-25",24.9746,25.0366,24.2041,24.2484,2074000.0],["2018-09-26",24.1599,24.6292,24.0979,24.1687,2376200.0],["2018-09-27",24.2307,24.3458,24.0359,24.0713,1211300.0],["2018-09-28",24.027,24.1156,23.3451,23.4602,2032000.0],["2018-10-01",23.5222,23.8322,23.3982,23.5399,2529700.0],["2018-10-02",23.0882,23.3628,22.7783,23.1591,3165500.0],["2018-10-03",23.1768,23.2122,22.1229,22.362,4082200.0],["2018-10-04",22.2823,22.3709,21.8218,22.2646,3679700.0],["2018-10-05",22.2381,22.2646,21.5915,21.9369,3159100.0],["2018-10-08",21.8749,22.1849,21.7775,21.9812,2959100.0],["2018-10-09",21.8129,21.9281,20.8033,20.8299,3230800.0],["2018-10-10",20.8565,21.131,20.5111,20.9805,4032700.0],["2018-10-11",20.9716,21.5118,20.5996,20.6174,3169700.0],["2018-10-12",20.9362,20.9805,19.9089,20.0063,3519300.0],["2018-10-15",19.9354,20.7059,19.9354,20.4579,2552200.0],["2018-10-16",20.5377,20.9273,20.2011,20.7945,1959600.0],["2018-10-17",20.6439,20.7059,19.7494,19.7937,2672100.0],["2018-10-18",19.6786,19.9443,19.2358,19.3243,2409900.0],["2018-10-19",19.3775,19.5015,19.041,19.3066,1864400.0],["2018-10-22",19.6432,19.9266,19.3598,19.4306,2649900.0],["2018-10-23",19.2446,19.8114,18.8992,19.5546,3545500.0],["2018-10-24",19.5546,19.9886,19.1826,19.2004,2877300.0],["2018-10-25",19.2624,20.0771,19.2624,19.8203,2771000.0],["2018-10-26",19.6609,19.6609,18.545,18.9701,2832200.0],["2018-10-29",19.2624,19.4749,18.5007,18.7044,2664900.0],["2018-10-30",18.6247,19.0321,18.607,18.855,2091200.0],["2018-10-31",19.0675,19.4838,18.8373,19.2801,2585900.0],["2018-11-01",19.4483,20.6174,19.4129,20.5288,3897700.0],["2018-11-02",20.6616,20.9185,20.0771,20.5642,2245300.0],["2018-11-05",20.5554,20.821,20.2542,20.2985,3191800.0],["2018-11-06",20.4225,21.1753,19.8292,20.7679,2868000.0],["2018-11-07",20.945,21.6978,20.8742,21.6181,2375600.0],["2018-11-08",21.3967,21.4764,20.9362,21.2462,2289800.0],["2018-11-09",21.1222,21.193,20.4137,20.7591,2611900.0],["2018-11-12",20.7679,21.2019,20.5908,20.9096,2099800.0],["2018-11-13",21.131,21.4676,20.7502,20.7591,2099100.0],["2018-11-14",20.9185,21.1664,20.6174,20.8299,2699800.0],["2018-11-15",20.6874,20.8032,20.1709,20.447,2233100.0],["2018-11-16",20.2065,20.7854,20.1353,20.3757,1972000.0],["2018-11-19",20.3757,20.6251,20.1442,20.2332,2505100.0],["2018-11-20",19.9572,20.6518,19.7523,20.4114,2035300.0],["2018-11-21",20.3757,21.0436,20.26,20.723,1491000.0],["2018-11-23",20.5895,20.9724,20.5717,20.6429,726900.0],["2018-11-26",20.8744,21.0882,20.3935,20.5538,1644300.0],["2018-11-27",20.4292,20.821,20.26,20.2778,1908600.0],["2018-11-28",20.2689,20.5538,19.7524,20.5271,2126700.0],["2018-11-29",20.4737,20.7587,20.26,20.4826,1411400.0],["2018-11-30",20.3668,20.6963,20.162,20.3579,2507900.0],["2018-12-03",20.723,21.1683,20.2065,20.5627,1861100.0],["2018-12-04",20.4915,20.6073,19.4318,19.5119,2226900.0],["2018-12-06",19.2002,20.2421,19.031,20.1798,3105500.0],["2018-12-07",20.1531,20.5182,19.4763,19.503,2344900.0],["2018-12-10",19.4941,19.601,18.9419,18.9687,2208900.0],["2018-12-11",19.2269,19.5386,18.7995,18.9598,1833900.0],["2018-12-12",19.2536,19.5475,18.9152,18.9241,1387500.0],["2018-12-13",19.0043,19.1735,18.7549,18.7995,1341000.0],["2018-12-14",18.5857,19.1111,18.5323,19.031,1938200.0],["2018-12-17",18.9687,19.1913,18.3631,18.4967,1929600.0],["2018-12-18",18.6926,18.9954,18.5679,18.7282,1747400.0],["2018-12-19",18.7549,19.1913,18.6303,18.6392,2362800.0],["2018-12-20",18.5946,18.8084,18.2117,18.274,2361000.0],["2018-12-21",18.2384,19.0221,18.1583,18.7015,4958100.0],["2018-12-24",18.6035,18.9865,18.3898,18.4878,1214700.0],["2018-12-26",18.5234,19.1913,18.5234,19.1735,1414200.0],["2018-12-27",18.8618,19.4941,18.8618,19.4852,1490300.0],["2018-12-28",19.5742,19.7523,19.2358,19.4941,1336200.0],["2018-12-31",19.6455,19.788,19.2982,19.788,1160400.0],["2019-01-02",19.0755,19.2536,18.4432,18.8885,2942900.0],["2019-01-03",18.7549,19.5386,18.7193,19.3071,2340300.0],["2019-01-04",19.5386,19.9661,19.4852,19.8681,1704500.0],["2019-01-07",19.8592,20.2065,19.6099,20.162,1975800.0],["2019-01-08",20.2421,20.447,19.975,20.2956,1726100.0],["2019-01-09",20.2956,20.9012,20.1887,20.7498,2199900.0],["2019-01-10",20.7765,21.3375,20.6518,21.3108,1771500.0],["2019-01-11",21.1861,21.391,20.9368,21.2039,1279300.0],["2019-01-14",21.0882,21.3197,20.8566,21.1327,1129500.0],["2019-01-15",21.1238,21.3197,20.7854,20.9902,1115000.0],["2019-01-16",20.9457,21.2307,20.7587,20.7765,1714900.0],["2019-01-17",20.7587,21.2574,20.7587,21.0971,2053000.0],["2019-01-18",21.2574,21.5334,21.106,21.4355,1297300.0],["2019-01-22",21.2752,21.2841,20.6251,20.7052,1720700.0],["2019-01-23",20.7676,20.9724,20.3668,20.3846,1141900.0],["2019-01-24",20.3312,21.1238,20.3312,21.0793,1236000.0],["2019-01-25",21.3286,21.8808,21.3286,21.3821,1204400.0],["2019-01-28",21.2307,21.6581,21.2307,21.4711,1334800.0],["2019-01-29",21.4622,21.5869,21.2485,21.4444,1000600.0],["2019-01-30",21.48,21.854,21.3731,21.6314,1181900.0],["2019-01-31",21.5334,21.8897,21.5245,21.7116,1281400.0],["2019-02-01",21.9431,22.1123,21.4177,21.8986,2250100.0],["2019-02-04",21.9698,22.05,21.4266,21.5602,1634200.0],["2019-02-05",21.6759,21.8273,21.4177,21.6314,1135200.0],["2019-02-06",21.5869,21.7026,21.3464,21.3642,1122500.0],["2019-02-07",21.391,21.6492,21.3019,21.4889,1361400.0],["2019-02-08",21.4444,21.6403,21.2307,21.293,1224700.0],["2019-02-11",21.3553,21.5424,21.2128,21.3821,1442900.0],["2019-02-12",21.4533,21.7828,21.3553,21.6136,1939400.0],["2019-02-13",23.2878,24.0448,22.709,23.7064,5669800.0],["2019-02-14",23.6619,24.1784,23.2878,23.7064,3134300.0],["2019-02-15",23.8043,24.027,23.5639,23.8578,1974400.0],["2019-02-19",23.8578,23.9824,23.1453,23.2344,3156100.0],["2019-02-20",23.2967,23.7865,23.1453,23.5728,2961500.0],["2019-02-21",23.6173,23.7776,23.457,23.6173,1507600.0],["2019-02-22",23.6351,23.7598,23.457,23.5728,1823600.0],["2019-02-25",23.5952,23.81,23.264,23.2819,2027900.0],["2019-02-26",23.2819,23.4251,22.8433,22.9596,2620000.0],["2019-02-27",22.888,23.0939,22.7359,22.9955,1655200.0],["2019-02-28",23.0044,23.0044,22.6105,22.6195,2227900.0],["2019-03-01",22.8254,22.9954,22.5479,22.7985,1977600.0],["2019-03-04",22.7985,22.9507,22.2794,22.5389,2193500.0],["2019-03-05",22.5031,22.7359,22.2794,22.2794,1740400.0],["2019-03-06",22.2257,22.5747,22.0108,22.2704,1963800.0],["2019-03-07",22.2346,22.3689,22.0466,22.1809,1093400.0],["2019-03-08",22.0735,22.6643,21.9482,22.6106,1890000.0],["2019-03-11",22.7001,23.3714,22.7001,23.0313,2541600.0],["2019-03-12",22.9596,23.0134,22.3868,22.4136,1640100.0],["2019-03-13",22.5121,22.6016,21.8587,21.9392,3048300.0],["2019-03-14",21.9482,22.1182,21.7154,21.8855,2529500.0],["2019-03-15",21.9303,22.1182,21.8766,22.0466,4045900.0],["2019-03-18",22.0377,22.2078,21.8945,22.1451,2231400.0],["2019-03-19",22.2346,22.6285,22.0645,22.1093,1853200.0],["2019-03-20",22.0645,22.0735,21.5364,21.617,2602900.0],["2019-03-21",21.5006,22.0198,21.4559,21.8766,1598800.0],["2019-03-22",21.6975,21.7691,21.2947,21.2947,2015900.0],["2019-03-25",21.25,21.5006,21.1157,21.25,1884900.0],["2019-03-26",21.4021,21.608,21.2321,21.42,998900.0],["2019-03-27",21.4648,21.7602,21.3842,21.6707,1171000.0],["2019-03-28",21.7691,22.163,21.7512,22.1361,1661700.0],["2019-03-29",22.2704,22.4584,21.787,21.8229,2482200.0],["2019-04-01",21.984,22.0914,21.4738,21.8497,3240000.0],["2019-04-02",21.8408,21.8676,21.438,21.5991,1863800.0],["2019-04-03",21.8139,21.8676,21.5454,21.6617,1300200.0],["2019-04-04",21.7065,21.9303,21.4917,21.6528,1991200.0],["2019-04-05",22.4673,23.0492,22.2167,22.7538,6072500.0],["2019-04-08",22.6732,22.709,22.4852,22.6106,2190100.0],["2019-04-09",22.521,22.6105,22.2525,22.4494,2226600.0],["2019-04-10",22.4315,22.4763,22.1093,22.3331,1644700.0],["2019-04-11",22.351,22.7359,22.2794,22.5568,1465700.0],["2019-04-12",22.6553,22.7806,22.1988,22.3599,1426500.0],["2019-04-15",22.4226,22.7359,22.3331,22.6464,1382000.0],["2019-04-16",22.6285,22.7538,22.3599,22.5568,1102200.0],["2019-04-17",22.5479,22.5658,22.0377,22.0914,1913200.0],["2019-04-18",22.0645,22.2525,21.9929,22.1272,1567400.0],["2019-04-22",21.984,22.1003,21.1963,21.3842,2107500.0],["2019-04-23",21.4111,21.9482,21.2768,21.4917,2090100.0],["2019-04-24",21.5812,21.7691,21.2858,21.5543,1547400.0],["2019-04-25",21.4738,21.9571,21.3842,21.7602,3271000.0],["2019-04-26",21.8855,22.2257,21.7512,22.1898,1581800.0],["2019-04-29",22.1898,22.2704,21.9034,22.154,2177000.0],["2019-04-30",22.6374,22.897,22.3152,22.4226,2439100.0],["2019-05-01",22.4763,22.6195,22.1809,22.1809,2409800.0],["2019-05-02",22.1451,22.3868,21.9392,22.1361,2167000.0],["2019-05-03",22.3062,22.7806,22.2704,22.7627,1578300.0],["2019-05-06",22.4136,22.9328,22.4136,22.7269,2472900.0],["2019-05-07",22.5479,23.4967,21.5454,21.6617,4164500.0],["2019-05-08",21.5543,22.3689,21.3574,21.9571,4080900.0],["2019-05-09",21.7333,22.3152,21.5096,22.2973,2446900.0],["2019-05-10",22.2883,22.2973,21.5991,22.2346,1970700.0],["2019-05-13",21.8497,22.0019,21.5901,21.6975,2144900.0],["2019-05-14",21.7602,21.8855,21.6796,21.7602,1110800.0],["2019-05-15",21.5185,21.975,21.3753,21.9482,2130700.0],["2019-05-16",22.0466,22.1093,21.7154,21.7512,899300.0],["2019-05-17",21.608,21.6886,21.0441,21.4917,2996700.0],["2019-05-20",21.8022,21.8022,20.9651,21.1451,2580400.0],["2019-05-21",21.2261,21.7842,21.1271,21.5412,2347900.0],["2019-05-22",21.3791,21.4422,21.0281,21.0281,1979500.0],["2019-05-23",20.731,20.911,20.452,20.614,2745100.0],["2019-05-24",20.713,20.866,20.524,20.65,1975600.0],["2019-05-28",20.533,20.668,20.3709,20.452,4940200.0],["2019-05-29",20.2899,20.839,20.1999,20.677,2536700.0],["2019-05-30",20.641,20.785,20.1279,20.488,2954600.0],["2019-05-31",20.2719,20.857,20.1999,20.542,3342200.0],["2019-06-03",20.461,20.9201,20.3169,20.803,2610600.0],["2019-06-04",21.0281,21.3881,20.9741,21.3251,3103400.0],["2019-06-05",21.3611,21.5322,21.1721,21.2891,3078000.0],["2019-06-06",21.2261,21.5772,21.2081,21.4872,1813600.0],["2019-06-07",21.5232,21.6492,21.2081,21.4151,2136600.0],["2019-06-10",21.4692,21.8472,21.4692,21.6312,2060100.0],["2019-06-11",21.8292,21.9463,21.5322,21.5862,2657100.0],["2019-06-12",21.6492,22.2073,21.6132,22.1443,2776300.0],["2019-06-13",22.2613,22.4053,21.9913,22.3873,2963000.0],["2019-06-14",22.7924,23.4585,22.7924,23.1165,4704600.0],["2019-06-17",23.1165,23.2515,22.8734,22.9724,1855100.0],["2019-06-18",23.0445,23.3325,22.8914,22.9634,2191900.0],["2019-06-19",22.9634,22.9634,22.3513,22.5764,2164500.0],["2019-06-20",22.8194,22.9454,22.6034,22.9004,2178300.0],["2019-06-21",22.7654,22.8464,22.3153,22.7654,3023900.0],["2019-06-24",22.7834,23.1075,22.5764,23.0084,1189300.0],["2019-06-25",23.1435,23.2875,22.9454,23.0805,1326100.0],["2019-06-26",23.1705,23.2515,22.9004,23.0805,1416800.0],["2019-06-27",23.1975,23.5396,23.1435,23.3775,1284600.0],["2019-06-28",23.3955,23.6656,23.3955,23.6026,3625100.0],["2019-07-01",23.7196,23.8186,23.5216,23.7466,905200.0],["2019-07-02",23.6926,23.8456,23.5576,23.8006,729800.0],["2019-07-03",23.8726,24.0167,23.6386,23.9896,508100.0],["2019-07-05",23.8276,24.0707,23.6926,23.9446,1093500.0],["2019-07-08",23.9086,24.0076,23.7466,23.8006,771500.0],["2019-07-09",23.8276,23.9086,23.2155,23.5756,2586800.0],["2019-07-10",23.6746,23.7376,23.3145,23.3235,931300.0],["2019-07-11",23.3505,23.3955,23.0084,23.2335,1237000.0],["2019-07-12",23.1345,23.3955,23.1345,23.2785,1281400.0],["2019-07-15",23.3145,23.6026,23.1435,23.5576,1446100.0],["2019-07-16",23.5035,23.7196,23.3415,23.5936,1121200.0],["2019-07-17",23.5486,23.6026,23.1885,23.3235,1142800.0],["2019-07-18",23.3685,23.5126,23.2155,23.4495,666400.0],["2019-07-19",23.4225,23.7016,23.4045,23.4315,824900.0],["2019-07-22",23.5576,23.7016,23.3685,23.4135,1033100.0],["2019-07-23",23.4675,23.7826,23.3955,23.4855,935900.0],["2019-07-24",23.3595,23.8996,23.3595,23.8366,1037300.0],["2019-07-25",23.8906,24.0887,23.6476,23.6926,1642000.0],["2019-07-26",23.7466,24.0797,23.6476,23.9356,1023300.0],["2019-07-29",23.9356,24.0437,23.5396,23.7556,1000600.0],["2019-07-30",23.5576,24.1247,23.5576,24.0797,915000.0],["2019-07-31",24.0977,24.1787,23.3955,23.5306,1449200.0],["2019-08-01",23.4585,23.7826,23.0265,23.1435,1709600.0],["2019-08-02",23.0895,23.1165,22.6394,22.7114,1984100.0],["2019-08-05",22.4233,22.6664,22.2703,22.3423,2267500.0],["2019-08-06",21.1541,21.3251,20.3439,20.794,8029400.0],["2019-08-07",20.3709,20.515,19.9119,20.3259,3662100.0],["2019-08-08",20.3439,20.749,19.9209,20.677,3168200.0],["2019-08-09",20.569,20.857,20.3979,20.506,2686800.0],["2019-08-12",20.3529,20.4069,19.8038,19.8758,2178700.0],["2019-08-13",19.7138,20.65,19.7138,20.578,2536800.0],["2019-08-14",20.2359,20.551,20.2269,20.3349,1828000.0],["2019-08-15",20.398,20.677,20.2629,20.488,2288400.0],["2019-08-16",20.6012,21.1445,20.4834,21.1083,1606600.0],["2019-08-19",21.2984,21.2984,20.6736,20.7189,1399500.0],["2019-08-20",20.6736,20.6917,20.1756,20.3295,2490800.0],["2019-08-21",20.574,20.746,20.42,20.5649,1750100.0],["2019-08-22",20.6193,20.7732,20.3386,20.4472,1471900.0],["2019-08-23",20.3567,20.6102,19.759,19.8586,1943800.0],["2019-08-26",20.0307,20.3929,19.9311,20.3929,1169200.0],["2019-08-27",20.5649,20.737,20.1212,20.248,2035100.0],["2019-08-28",20.1756,20.909,20.0941,20.8728,1621200.0],["2019-08-29",21.2803,21.724,21.1173,21.4343,1723000.0],["2019-08-30",21.4614,21.8599,21.4343,21.7693,2003900.0],["2019-09-03",21.389,21.5339,20.8547,20.9181,2383100.0],["2019-09-04",21.1898,21.2713,20.9181,21.0268,1843900.0],["2019-09-05",21.2169,21.4343,21.0087,21.1173,1824300.0],["2019-09-06",21.2169,21.4705,21.0539,21.1173,1900800.0],["2019-09-09",21.235,21.6154,21.1716,21.4252,1371500.0],["2019-09-10",21.4795,21.7512,21.4614,21.7421,1418700.0],["2019-09-11",21.7965,22.53,21.5158,22.5028,2695900.0],["2019-09-12",22.5481,22.7745,22.2764,22.5481,1953500.0],["2019-09-13",22.7745,22.9827,22.6296,22.7564,1749800.0],["2019-09-16",22.7564,22.8922,22.2583,22.4213,1118600.0],["2019-09-17",22.2583,22.5028,22.0863,22.4394,1092800.0],["2019-09-18",22.4394,22.8379,22.3307,22.5119,1357900.0],["2019-09-19",22.5481,22.9737,22.5481,22.7835,1425100.0],["2019-09-20",22.7926,22.9194,22.5571,22.693,2736300.0],["2019-09-23",22.5481,22.7745,22.4304,22.4394,1455600.0],["2019-09-24",22.4756,22.6386,22.367,22.5934,1155600.0],["2019-09-25",22.5571,23.1639,22.5571,23.1186,4234500.0],["2019-09-26",23.0099,23.1095,22.7654,22.8197,1060000.0],["2019-09-27",22.9103,23.0642,22.5119,22.5481,1047700.0],["2019-09-30",22.539,22.6658,22.2583,22.2583,4164700.0],["2019-10-01",22.376,22.6749,21.6425,21.6516,1874500.0],["2019-10-02",20.8457,21.3618,20.8275,21.2984,2443500.0],["2019-10-03",21.1898,21.6606,20.9815,21.6516,2824000.0],["2019-10-04",21.6335,22.0319,21.561,21.7965,1534200.0],["2019-10-07",21.715,22.041,21.6607,21.8599,1676700.0],["2019-10-08",21.6516,22.0229,21.5882,21.8418,836800.0],["2019-10-09",21.9866,22.0591,21.8236,21.878,929600.0],["2019-10-10",21.878,22.1406,21.878,21.9866,1014700.0],["2019-10-11",22.3489,22.7382,22.3307,22.539,1291000.0],["2019-10-14",22.4575,22.7654,22.4575,22.6477,1815200.0],["2019-10-15",22.6749,22.7111,22.3398,22.6477,2101300.0],["2019-10-16",22.5662,24.0151,22.4847,24.006,2794300.0],["2019-10-17",24.1056,24.7395,23.9155,24.332,2668800.0],["2019-10-18",24.323,25.1742,24.323,24.8572,2448800.0],["2019-10-21",25.1108,25.5545,24.5584,24.6671,2305500.0],["2019-10-22",24.7123,26.0707,24.6127,25.6179,3120800.0],["2019-10-23",25.5726,26.2789,25.5726,26.2065,2181700.0],["2019-10-24",26.1974,26.5597,26.0435,26.0978,1823500.0],["2019-10-25",26.1069,26.9038,26.0978,26.8313,1656400.0],["2019-10-28",26.8675,26.9762,26.1431,26.3242,1491800.0],["2019-10-29",26.2608,26.5415,26.0707,26.1703,1893000.0],["2019-10-30",26.0797,26.4781,26.0797,26.4238,999700.0],["2019-10-31",26.3967,26.5144,26.1974,26.4691,1117000.0],["2019-11-01",26.7317,27.0577,26.4963,27.0486,2409100.0],["2019-11-04",27.266,27.4742,26.8947,27.1392,2513800.0],["2019-11-05",26.297,27.103,25.7356,26.0073,4012900.0],["2019-11-06",25.7356,27.103,25.7356,26.9671,1615200.0],["2019-11-07",27.0577,27.2298,26.3242,26.4419,1212500.0],["2019-11-08",26.2246,26.4781,26.0163,26.3966,1156200.0],["2019-11-11",26.1703,26.7317,26.1703,26.7136,818100.0],["2019-11-12",26.8404,27.0668,26.6321,26.8041,1081800.0],["2019-11-13",26.5904,26.7723,26.3175,26.5813,934900.0],["2019-11-14",26.4903,26.8451,26.3811,26.4539,866200.0],["2019-11-15",26.4448,26.4903,26.0991,26.1264,883400.0],["2019-11-18",26.1537,26.5267,26.0991,26.463,1420500.0],["2019-11-19",26.6995,26.8815,26.5176,26.5631,787900.0],["2019-11-20",26.6177,26.7905,26.2083,26.5813,1017300.0],["2019-11-21",26.7814,26.8451,26.3266,26.3902,828000.0],["2019-11-22",26.5358,26.8724,26.3357,26.7541,828800.0],["2019-11-25",26.7359,27.3818,26.6813,27.0361,1395600.0],["2019-11-26",26.9361,27.0816,26.7541,27.0634,1083400.0],["2019-11-27",27.027,27.3181,26.9997,27.1908,920700.0],["2019-11-29",27.0361,27.3272,26.8997,26.9815,422000.0],["2019-12-02",26.7541,26.8269,26.3175,26.3993,955800.0],["2019-12-03",26.181,26.3175,26.0082,26.2447,814500.0],["2019-12-04",26.4357,26.6086,26.1537,26.3811,1147500.0],["2019-12-05",26.4812,26.7268,26.4539,26.5995,899300.0],["2019-12-06",26.927,27.0179,26.1537,26.1901,1679500.0],["2019-12-09",26.1264,26.2174,25.8262,25.9991,929600.0],["2019-12-10",25.8444,26.7359,25.7171,26.09,847000.0],["2019-12-11",26.0446,26.2265,25.7989,25.9718,903400.0],["2019-12-12",25.99,26.463,25.9354,26.3629,1468500.0],["2019-12-13",26.3811,26.3811,25.8808,25.9263,850900.0],["2019-12-16",26.09,26.2265,25.899,25.9354,1173000.0],["2019-12-17",25.8899,26.3357,25.8171,26.1264,1143800.0],["2019-12-18",26.1992,26.2629,25.7807,26.2265,1555600.0],["2019-12-19",26.3538,27.1453,26.1901,26.9906,2977200.0],["2019-12-20",27.1271,27.3181,26.6813,26.9451,4401300.0],["2019-12-23",26.9451,27.2272,26.8451,27.0998,954800.0],["2019-12-24",27.1726,27.2635,27.027,27.0725,380900.0],["2019-12-26",27.0998,27.5546,26.8997,27.491,850000.0],["2019-12-27",27.5546,27.5546,27.1908,27.2272,1161600.0],["2019-12-30",27.2726,27.3272,26.8542,26.936,732900.0],["2019-12-31",26.8633,27.2181,26.8633,26.9906,1075100.0],["2020-01-02",27.0816,27.2181,26.745,27.1817,1122200.0],["2020-01-03",26.927,27.0998,26.7086,27.0634,1178900.0],["2020-01-06",27.0998,27.6365,26.9633,27.5728,1461100.0],["2020-01-07",27.6001,27.7821,27.309,27.3818,923000.0],["2020-01-08",27.5364,27.9913,27.4,27.9731,1249700.0],["2020-01-09",28.155,28.3461,28.0186,28.2096,1348900.0],["2020-01-10",28.0914,28.4098,28.0095,28.2369,906300.0],["2020-01-13",28.155,28.4007,28.0004,28.2642,774900.0],["2020-01-14",28.2551,28.4189,27.9822,28.3552,597400.0],["2020-01-15",27.9731,28.7009,27.9003,28.6554,748700.0],["2020-01-16",28.7736,29.0193,28.6008,28.7463,1477700.0],["2020-01-17",29.0011,29.5833,28.9192,29.0011,1716600.0],["2020-01-21",28.1641,28.5917,28.1278,28.1459,1250700.0],["2020-01-22",28.1368,28.4189,28.1368,28.337,803800.0],["2020-01-23",28.2278,28.4916,28.0095,28.2824,1196200.0],["2020-01-24",28.2278,28.3825,27.6911,28.2642,961700.0],["2020-01-27",27.9367,28.5826,27.7366,28.2824,1189300.0],["2020-01-28",28.4916,28.5917,28.055,28.4825,658400.0],["2020-01-29",28.5007,28.6281,28.2096,28.3279,933400.0],["2020-01-30",28.0459,28.3097,27.6183,28.0459,716900.0],["2020-01-31",27.873,28.246,27.3363,27.9094,2039600.0],["2020-02-03",28.1096,28.6008,27.8548,28.3643,1067300.0],["2020-02-04",28.6918,28.8191,28.2187,28.2824,1119200.0],["2020-02-05",28.5098,29.0011,28.5098,28.8919,934200.0],["2020-02-06",28.9738,29.1011,28.6827,28.8828,819400.0],["2020-02-07",28.8646,29.1102,28.5007,28.9647,1030600.0],["2020-02-10",28.8373,29.3104,28.8373,29.0011,1850300.0],["2020-02-11",28.428,30.3656,27.9367,30.0927,2163500.0],["2020-02-12",30.2928,31.0934,30.2928,30.7386,2218400.0],["2020-02-13",30.8204,31.0206,30.4657,30.684,1569200.0],["2020-02-14",30.7616,31.319,30.515,31.2276,2062300.0],["2020-02-18",31.2915,31.2915,30.1404,30.4419,1078900.0],["2020-02-19",30.5058,31.3829,30.5058,30.5424,1727100.0],["2020-02-20",30.4327,31.3098,30.4053,31.0083,1210300.0],["2020-02-21",31.0357,31.1088,30.7434,31.054,788300.0],["2020-02-24",30.314,30.3231,29.9485,30.1404,668200.0],["2020-02-25",30.2774,30.2774,29.0806,29.108,1596000.0],["2020-02-26",29.3821,29.4917,28.0482,28.1396,1795600.0],["2020-02-27",27.6188,27.765,26.559,26.5681,1890800.0],["2020-02-28",25.7733,26.0474,24.8871,25.9925,2110700.0],["2020-03-02",26.1844,27.3538,25.5814,27.299,1816500.0],["2020-03-03",27.3447,27.6371,26.1113,26.5955,1944700.0],["2020-03-04",27.1437,28.103,26.4311,28.0299,1679000.0],["2020-03-05",27.3812,27.4452,26.0748,26.5499,1399300.0],["2020-03-06",25.6636,25.9012,24.1013,24.8505,2255300.0],["2020-03-09",22.1371,23.2334,21.5523,21.6528,1931700.0],["2020-03-10",22.5208,22.5208,20.6113,22.1279,1857500.0],["2020-03-11",21.3239,21.7442,19.6155,20.0997,1593000.0],["2020-03-12",18.4643,18.7018,16.4178,16.5548,2546700.0],["2020-03-13",17.9527,18.9302,16.4543,18.9211,2542100.0],["2020-03-16",15.897,17.4684,14.7733,15.2209,2201900.0],["2020-03-17",15.4768,15.9701,14.2799,15.1844,2489800.0],["2020-03-18",14.1611,14.5266,11.8497,13.0374,3347800.0],["2020-03-19",12.9643,14.6545,12.3704,14.5723,2471800.0],["2020-03-20",14.6545,15.0748,12.7633,13.0557,3471500.0],["2020-03-23",12.8181,13.0831,11.9228,12.7907,2409000.0],["2020-03-24",13.75,16.2807,13.6404,16.1894,2608500.0],["2020-03-25",16.0889,18.3273,15.5316,17.0299,2491400.0],["2020-03-26",17.3588,17.8522,16.3081,16.6371,2365200.0],["2020-03-27",15.5772,16.5457,15.3214,16.0706,1564900.0],["2020-03-30",15.7965,16.5457,15.7691,16.2168,1922300.0],["2020-03-31",16.0615,16.3904,15.3214,15.696,1793500.0],["2020-04-01",14.618,15.1935,13.4759,13.7866,2212500.0],["2020-04-02",13.7683,14.2799,13.1744,13.348,1418600.0],["2020-04-03",13.3206,13.6678,12.2517,12.6628,1862700.0],["2020-04-06",13.3206,14.6362,13.1927,14.5083,1654000.0],["2020-04-07",15.2118,15.7417,14.5266,14.5631,1995200.0],["2020-04-08",14.9834,16.3082,14.4626,16.0432,2313500.0],["2020-04-09",16.6371,17.441,16.1437,16.7832,1709000.0],["2020-04-13",16.7558,16.9294,15.7052,16.0249,1115200.0],["2020-04-14",16.5457,16.7376,15.8422,16.2259,1873700.0],["2020-04-15",15.3488,15.4676,14.216,15.2575,2616500.0],["2020-04-16",15.093,15.1753,14.3804,14.892,1151300.0],["2020-04-17",15.6138,16.1802,15.4493,15.9518,885600.0],["2020-04-20",15.1935,15.7234,14.9743,15.2666,920700.0],["2020-04-21",14.6728,14.956,14.4626,14.7367,1324500.0],["2020-04-22",15.2666,15.2666,14.8738,15.0108,1143900.0],["2020-04-23",15.1661,15.7234,15.0656,15.3945,1474200.0],["2020-04-24",15.5224,16.1802,15.2849,16.0523,1341900.0],["2020-04-27",16.3082,17.0025,16.1528,16.8472,1546900.0],["2020-04-28",17.6329,18.0623,17.3405,17.7699,1486300.0],["2020-04-29",18.5739,19.3871,18.5739,19.314,2902600.0],["2020-04-30",18.5831,19.049,18.2268,18.2724,1639800.0],["2020-05-01",17.5598,17.8979,16.9568,17.8248,1670000.0],["2020-05-04",17.304,18.0623,17.1578,17.9161,1810600.0],["2020-05-05",18.4369,19.8439,17.6694,17.9161,2083100.0],["2020-05-06",18.1354,18.8115,18.0623,18.5648,1786900.0],["2020-05-07",19.1495,19.4876,18.1811,18.2816,1081200.0],["2020-05-08",18.8754,20.0814,18.7658,20.0083,2172300.0],["2020-05-11",19.5332,19.8347,19.0399,19.3779,1335500.0],["2020-05-12",19.4967,19.7068,18.5191,18.5283,1196600.0],["2020-05-13",18.1537,18.6927,17.3588,17.5872,1178300.0],["2020-05-14",17.0119,17.822,16.5608,17.6747,1344500.0],["2020-05-15",17.4998,18.3375,17.3709,18.2362,1614600.0],["2020-05-18",19.6539,20.3259,19.5158,20.0497,1599600.0],["2020-05-19",19.8104,20.9887,19.525,20.2706,2321900.0],["2020-05-20",20.7033,21.3845,20.7033,21.0439,1727400.0],["2020-05-21",20.8782,21.2833,20.6573,20.7033,1810700.0],["2020-05-22",20.9242,21.3569,20.3627,21.2648,1188200.0],["2020-05-26",22.5997,22.793,22.1302,22.167,1541600.0],["2020-05-27",22.9955,23.1888,22.1394,22.8114,1981500.0],["2020-05-28",23.0967,23.0967,21.9829,22.0841,1433500.0],["2020-05-29",21.7435,22.2867,21.5042,21.7343,2203900.0],["2020-06-01",21.7527,22.6089,21.5594,22.1946,1487600.0],["2020-06-02",22.4984,23.2256,22.48,23.0968,1352700.0],["2020-06-03",23.6307,23.8884,23.0783,23.7227,1723100.0],["2020-06-04",23.4005,24.3027,23.2256,23.5478,1171200.0],["2020-06-05",24.8274,25.3153,24.4131,24.9102,1533800.0],["2020-06-08",25.4534,25.6191,24.7077,24.8274,1105900.0],["2020-06-09",24.2566,24.6065,23.7319,23.8332,1269300.0],["2020-06-10",23.778,23.9529,22.8482,23.1704,1623000.0],["2020-06-11",21.7435,22.5076,20.7217,20.7585,1211200.0],["2020-06-12",21.9461,22.1762,20.7217,21.2004,1236700.0],["2020-06-15",20.2338,22.121,20.1049,22.1026,1088700.0],["2020-06-16",23.0139,23.244,21.9737,22.5168,1121900.0],["2020-06-17",22.5997,22.793,21.9092,22.2775,1220300.0],["2020-06-18",21.8908,22.4432,21.7619,22.0657,1161100.0],["2020-06-19",22.5076,22.8758,21.8448,22.4247,3376100.0],["2020-06-22",22.0933,22.839,21.7159,22.7746,1197700.0],["2020-06-23",23.2164,23.3177,22.9679,23.0599,1199200.0],["2020-06-24",22.6457,23.2256,21.9276,21.9921,1479700.0],["2020-06-25",21.6883,21.9737,21.2464,21.8356,1318600.0],["2020-06-26",21.5502,22.121,21.3293,21.8724,3663700.0],["2020-06-29",22.3787,23.2072,22.0013,23.106,1448400.0],["2020-06-30",22.9955,23.8332,22.9771,23.6123,1243600.0],["2020-07-01",23.7503,23.8332,22.6457,22.7653,924300.0],["2020-07-02",23.465,24.091,23.0231,23.4558,1120000.0],["2020-07-06",24.3119,24.4316,23.8884,24.2014,947900.0],["2020-07-07",23.8516,24.7537,23.6583,24.0265,1677100.0],["2020-07-08",24.0449,24.7261,23.7135,24.3119,1270200.0],["2020-07-09",24.2751,24.2935,23.419,23.7872,1403900.0],["2020-07-10",23.8884,24.9563,23.8884,24.8458,1048600.0],["2020-07-13",25.2232,25.2324,24.5052,24.6341,1565400.0],["2020-07-14",24.8366,25.6835,24.3671,25.5915,1437000.0],["2020-07-15",26.3371,26.8434,26.1898,26.4844,1709200.0],["2020-07-16",26.4292,26.9539,26.1714,26.6777,751100.0],["2020-07-17",26.779,27.451,26.7698,27.3221,1019000.0],["2020-07-20",27.0828,27.2024,26.7421,26.8342,668400.0],["2020-07-21",27.092,27.3957,26.6133,26.7698,1335400.0],["2020-07-22",26.4936,27.8192,26.4384,27.3681,1244300.0],["2020-07-23",27.4878,28.3255,27.23,27.5338,1573800.0],["2020-07-24",27.543,28.3071,27.2577,28.2058,1415900.0],["2020-07-27",28.3531,29.5683,28.1874,29.5314,1172300.0],["2020-07-28",29.2461,29.4762,28.7398,28.8502,1011300.0],["2020-07-29",29.0527,29.734,28.9791,29.6879,740300.0],["2020-07-30",29.0619,29.6879,28.8594,29.3565,833700.0],["2020-07-31",29.1448,29.4026,28.528,29.154,1256000.0],["2020-08-03",29.5406,29.6051,28.7582,28.9055,1947200.0],["2020-08-04",29.2553,29.9917,28.0125,28.4176,2981700.0],["2020-08-05",28.9883,28.9883,28.0125,28.3992,1977500.0],["2020-08-06",28.3071,28.482,27.7272,27.8744,1814600.0],["2020-08-07",27.81,28.9055,27.81,28.8963,1139100.0],["2020-08-10",28.8042,29.5775,28.2979,28.4452,1079800.0],["2020-08-11",28.7766,28.9147,28.39,28.5372,1224200.0],["2020-08-12",28.9883,29.2829,28.6201,29.2092,1532000.0],["2020-08-13",29.0474,29.815,28.9919,29.4913,1322200.0],["2020-08-14",29.2601,29.6763,29.1029,29.6023,924000.0],["2020-08-17",29.7225,30.6103,29.5838,30.2219,1776700.0],["2020-08-18",30.3791,30.9617,30.3051,30.4901,1298900.0],["2020-08-19",30.6103,31.2391,30.5086,30.823,1455300.0],["2020-08-20",30.4438,30.749,30.0832,30.4901,887300.0],["2020-08-21",30.2311,31.0264,30.0832,30.9987,1094300.0],["2020-08-24",31.3779,31.6091,30.7398,30.823,1341700.0],["2020-08-25",31.0172,31.0542,29.9629,30.2034,1244200.0],["2020-08-26",30.3236,30.6935,30.1387,30.3236,882000.0],["2020-08-27",30.564,30.9062,30.3606,30.5086,1110500.0],["2020-08-28",30.6565,31.5258,30.5548,31.3409,1128900.0],["2020-08-31",31.3594,31.3964,30.4531,30.4623,1150000.0],["2020-09-01",30.4161,31.0357,29.8242,30.9802,1239100.0],["2020-09-02",31.0449,31.2299,30.2496,31.1467,937000.0],["2020-09-03",31.1559,31.1744,29.1491,29.4543,1103500.0],["2020-09-04",29.9074,30.1294,28.5388,29.2601,1347400.0],["2020-09-08",28.5665,29.1954,28.2798,28.474,1238500.0],["2020-09-09",28.9087,29.7595,28.6775,29.667,1353300.0],["2020-09-10",29.6855,30.0832,29.1954,29.2509,1003200.0],["2020-09-11",29.4636,29.5653,28.3816,29.0382,1249000.0],["2020-09-14",29.4266,30.4993,29.3156,30.4531,1316100.0],["2020-09-15",30.7213,30.9894,30.1294,30.1571,1354300.0],["2020-09-16",30.4346,30.4716,29.519,29.5838,1178000.0],["2020-09-17",29.0751,29.6115,28.6405,29.4451,814200.0],["2020-09-18",29.6763,29.8057,28.6035,28.7885,2671300.0],["2020-09-21",27.9192,28.1596,27.1424,27.5585,1440800.0],["2020-09-22",27.7712,28.2059,27.5863,28.1781,2043200.0],["2020-09-23",28.0764,28.1966,27.2163,27.2163,1133300.0],["2020-09-24",27.2348,27.7527,26.9666,27.5123,1166900.0],["2020-09-25",27.3088,27.762,27.1793,27.54,971900.0],["2020-09-28",28.1966,29.1029,28.1966,28.9179,1671700.0],["2020-09-29",29.1861,29.3988,27.8914,27.9839,1924000.0],["2020-09-30",27.1978,27.7712,26.9759,27.2903,3157700.0],["2020-10-01",27.4568,27.7897,27.3088,27.5863,1226200.0],["2020-10-02",26.9297,27.614,26.9112,27.3458,1465200.0],["2020-10-05",27.7897,28.2059,27.6417,28.0117,1030000.0],["2020-10-06",28.3446,28.5758,27.4013,27.466,1395000.0],["2020-10-07",27.9284,29.4081,27.7712,29.2601,1840600.0],["2020-10-08",29.593,30.0369,29.2878,29.5005,1086200.0],["2020-10-09",29.8057,30.0277,29.0844,29.3063,826500.0],["2020-10-12",29.5005,29.7595,29.2324,29.4358,774800.0],["2020-10-13",29.2786,29.4358,28.5295,28.5943,972900.0],["2020-10-14",28.7515,29.3526,28.7052,28.7977,945700.0],["2020-10-15",28.3168,28.7792,28.1596,28.4555,1160800.0],["2020-10-16",28.4555,28.7977,28.1134,28.4001,956400.0],["2020-10-19",28.6405,29.0012,28.2983,28.4278,690400.0],["2020-10-20",28.6775,29.4081,28.585,29.0752,960800.0],["2020-10-21",29.1861,30.2034,29.0289,29.0752,1110600.0],["2020-10-22",29.1306,29.2416,28.5665,28.7237,753400.0],["2020-10-23",28.9549,29.2601,28.3076,28.8255,826800.0],["2020-10-26",28.3908,28.474,27.3458,27.4568,1277700.0],["2020-10-27",27.3366,27.4938,26.4858,26.4858,1296200.0],["2020-10-28",25.45,26.4673,24.9784,25.8014,1345300.0],["2020-10-29",25.7367,26.3101,25.5332,26.1528,1357300.0],["2020-10-30",26.1528,26.532,25.6442,26.4303,1422900.0],["2020-11-02",26.8834,27.7157,26.8834,27.6232,1438100.0],["2020-11-03",28.8994,29.7225,28.2059,29.5653,2720600.0],["2020-11-04",29.519,29.63,28.5758,29.0382,1386900.0],["2020-11-05",29.3896,29.667,28.6683,28.9642,1722900.0],["2020-11-06",29.1399,29.2601,27.799,27.8267,1586700.0],["2020-11-09",29.6115,30.4438,26.6152,26.643,2103000.0],["2020-11-10",27.2163,28.0764,26.9019,27.9099,1796900.0],["2020-11-11",28.0764,28.6497,27.8729,28.6128,1314500.0],["2020-11-12",28.4687,28.5431,27.5954,27.6604,1642300.0],["2020-11-13",28.0042,29.2399,27.9949,28.9426,1545400.0],["2020-11-16",29.5465,30.1412,28.9705,30.0947,1514100.0],["2020-11-17",29.8439,31.1261,29.4722,31.1261,1885000.0],["2020-11-18",31.0796,31.8694,30.8102,30.9495,1971500.0],["2020-11-19",31.1447,32.7706,30.996,32.2689,4801100.0],["2020-11-20",32.1017,32.4269,31.3212,31.5535,1906600.0],["2020-11-23",31.9344,32.9751,31.6836,32.7892,1387000.0],["2020-11-24",33.2259,33.3746,32.5198,32.5198,2127200.0],["2020-11-25",32.5291,32.7335,31.7393,32.4826,1291200.0],["2020-11-27",32.4362,32.6963,31.3212,31.442,750500.0],["2020-11-30",31.3119,32.1574,31.2747,31.8043,1311800.0],["2020-12-01",32.5105,32.622,31.8415,31.9251,1181900.0],["2020-12-02",31.6929,31.9995,31.2004,31.7858,1031800.0],["2020-12-03",31.9716,33.7184,31.8415,33.6626,1353700.0],["2020-12-04",33.6719,34.5267,33.5604,34.1458,1322600.0],["2020-12-07",34.2759,34.6103,33.7277,34.4431,1239600.0],["2020-12-08",33.9878,35.0377,33.9599,34.9077,1251800.0],["2020-12-09",35.1214,36.1062,35.0749,35.8182,1733300.0],["2020-12-10",35.874,36.227,35.5302,36.1527,1481800.0],["2020-12-11",35.7718,37.2305,35.5952,36.9425,2330100.0],["2020-12-14",37.4442,37.8716,36.608,36.6358,1418700.0],["2020-12-15",36.9146,36.9239,35.1307,35.651,2129100.0],["2020-12-16",35.8925,35.8925,34.7683,35.2421,1637500.0],["2020-12-17",35.428,36.1527,35.1399,36.0784,1187000.0],["2020-12-18",36.227,36.7845,35.1028,35.4837,3147000.0],["2020-12-21",34.824,35.6974,34.5453,35.5023,1243900.0],["2020-12-22",35.6695,35.6695,34.8984,34.9077,762000.0],["2020-12-23",35.2514,36.0226,35.2514,35.558,761900.0],["2020-12-24",35.7532,36.162,35.3258,36.0133,393800.0],["2020-12-28",36.3292,36.3292,34.7311,34.7962,561200.0],["2020-12-29",34.8426,35.0377,33.8113,34.0528,1771600.0],["2020-12-30",34.3595,35.1585,34.2665,34.8798,1096700.0],["2020-12-31",34.759,34.8147,33.9878,34.536,940500.0],["2021-01-04",35.0656,35.3258,34.1272,34.313,1439800.0],["2021-01-05",34.0529,35.4558,34.0529,35.1492,1289400.0],["2021-01-06",35.7253,37.3513,35.4001,37.0818,1981200.0],["2021-01-07",37.1748,37.6672,36.6173,37.5092,1115700.0],["2021-01-08",37.6393,37.7044,35.4094,35.7067,1461100.0],["2021-01-11",35.0749,36.097,35.047,35.8275,510300.0],["2021-01-12",35.6974,36.162,34.8612,34.9727,1117500.0],["2021-01-13",34.8891,35.9669,34.8426,35.3258,1472800.0],["2021-01-14",35.5302,35.9669,35.1214,35.6881,1004300.0],["2021-01-15",35.1399,35.3443,34.601,35.27,1240500.0],["2021-01-19",35.5209,36.0133,34.9355,35.493,882800.0],["2021-01-20",35.6788,36.3106,35.4466,36.0877,1154800.0],["2021-01-21",36.1341,37.0168,35.9018,36.7195,1414000.0],["2021-01-22",36.7009,37.277,36.3292,37.1933,1133300.0],["2021-01-25",37.3234,38.2804,37.0818,37.7322,1155200.0],["2021-01-26",38.0388,39.0981,37.4535,37.7229,1141700.0],["2021-01-27",36.8774,37.0818,35.4094,35.5395,1358300.0],["2021-01-28",36.0691,36.5894,35.6881,36.3385,816700.0],["2021-01-29",36.2828,36.608,35.3165,35.3165,1552200.0],["2021-02-01",35.7718,37.5836,35.7718,37.2955,1295500.0],["2021-02-02",37.9831,38.0017,36.7938,37.2677,834100.0],["2021-02-03",37.1469,38.1782,37.1283,38.1596,991400.0],["2021-02-04",38.1132,38.745,37.8623,38.4291,1552200.0],["2021-02-05",38.587,39.0702,38.2061,38.7729,879500.0],["2021-02-08",39.1259,39.2096,38.4755,39.1631,1368600.0],["2021-02-09",39.1074,39.6091,38.5963,38.7729,1067900.0],["2021-02-10",39.0702,39.4233,38.7729,39.1631,925300.0],["2021-02-11",39.4326,39.6834,38.5777,39.3582,975700.0],["2021-02-12",39.702,40.5011,39.3582,40.436,1073100.0],["2021-02-16",41.8111,42.1363,39.5812,40.7333,1414900.0],["2021-02-17",41.393,42.6938,40.8448,42.127,2235200.0],["2021-02-18",41.7089,42.2107,41.3094,41.7461,1776500.0],["2021-02-19",42.1564,45.0097,42.0818,44.0959,2081300.0],["2021-02-22",44.0026,45.4946,43.5457,44.1425,1540700.0],["2021-02-23",43.9001,43.9653,41.802,42.1657,2476400.0],["2021-02-24",42.5014,44.646,42.2496,44.5528,2326600.0],["2021-02-25",44.6367,45.6904,43.9374,44.0027,2199100.0],["2021-02-26",44.1425,45.5132,42.8371,44.3943,2136200.0],["2021-03-01",45.2428,46.6229,45.2428,45.709,1233800.0],["2021-03-02",45.7463,45.7836,44.1891,44.3477,1501600.0],["2021-03-03",44.5341,44.8792,43.5271,44.0213,1185600.0],["2021-03-04",43.8255,44.4129,41.9606,43.0515,2269100.0],["2021-03-05",43.8441,45.4013,42.576,45.1589,1380900.0],["2021-03-08",45.42,47.5553,45.364,46.3431,1453200.0],["2021-03-09",47.145,47.4341,46.3431,46.5669,1116000.0],["2021-03-10",47.0984,48.5157,46.5296,47.0891,1389500.0],["2021-03-11",47.9003,48.3572,47.229,48.3386,968800.0],["2021-03-12",48.236,49.0379,47.863,48.8887,891500.0],["2021-03-15",48.8514,50.9401,48.3759,50.8096,1418300.0],["2021-03-16",50.7816,51.3504,49.7559,50.334,1229300.0],["2021-03-17",49.4948,51.6022,49.3643,51.2945,1250400.0],["2021-03-18",51.5369,52.0125,50.1475,50.2688,1131400.0],["2021-03-19",50.3713,50.8003,48.7302,50.2501,3222000.0],["2021-03-22",49.8398,51.1453,49.327,50.8655,1119700.0],["2021-03-23",50.5019,50.9961,47.6952,48.1148,1274500.0],["2021-03-24",48.7862,49.616,47.0052,47.0145,1645500.0],["2021-03-25",46.427,50.3713,45.8769,50.0823,1571200.0],["2021-03-26",50.6324,52.9822,50.3527,52.2642,1724100.0],["2021-03-29",52.3854,52.8237,50.1662,50.2408,1532600.0],["2021-03-30",50.3527,51.2945,49.9797,50.8096,1143600.0],["2021-03-31",50.9774,52.2642,50.6417,51.7141,1801500.0],["2021-04-01",52.7304,53.0102,51.9565,52.9915,1594600.0],["2021-04-05",53.896,55.733,53.2526,55.6024,2008200.0],["2021-04-06",55.6117,57.4021,55.6024,56.2365,2084000.0],["2021-04-07",56.2924,56.6001,55.2947,56.0127,1195700.0],["2021-04-08",56.2831,57.7191,55.4998,57.458,1483500.0],["2021-04-09",57.6258,58.148,56.8239,57.4394,1364600.0],["2021-04-12",57.8123,59.4068,57.6631,58.6795,2652300.0],["2021-04-13",58.9779,59.8824,58.5117,59.1085,1721200.0],["2021-04-14",58.9686,60.7962,58.7541,60.0689,1620900.0],["2021-04-15",60.8242,61.71,60.5258,60.9547,1639400.0],["2021-04-16",61.682,62.8383,60.5165,62.2042,1947700.0],["2021-04-19",63.491,64.3582,62.3441,62.9315,3123000.0],["2021-04-20",62.9408,63.3418,59.612,60.5444,2462300.0],["2021-04-21",59.0339,60.5911,57.9242,59.211,2999000.0],["2021-04-22",59.267,60.7029,59.0339,59.8264,1776600.0],["2021-04-23",60.5164,63.3791,59.9756,63.0341,1832900.0],["2021-04-26",63.4537,64.5074,63.0807,63.4817,1854700.0],["2021-04-27",64.1064,66.1112,63.7241,65.7848,2061400.0],["2021-04-28",65.6916,66.018,63.174,64.3209,1894500.0],["2021-04-29",65.4678,66.1019,63.2486,63.6495,1872100.0],["2021-04-30",62.9409,63.4817,60.9081,61.4303,2488000.0],["2021-05-03",62.3347,63.4164,61.682,62.5492,2341600.0],["2021-05-04",62.6145,67.398,62.5213,67.2302,2863100.0],["2021-05-05",68.5356,68.9086,64.6006,65.0482,3554600.0],["2021-05-06",65.2813,65.7382,62.5958,64.5633,2855200.0],["2021-05-07",64.7964,68.6102,64.2649,67.8176,2759900.0],["2021-05-10",68.7594,71.1931,68.1719,68.5822,3358200.0],["2021-05-11",67.0343,67.7523,64.5167,65.4492,3074400.0],["2021-05-12",64.9922,66.1019,58.9686,59.8171,4112800.0],["2021-05-13",60.2274,63.0994,59.7798,61.3464,3273100.0],["2021-05-14",61.9352,63.4495,60.6172,61.552,2037800.0],["2021-05-17",61.2248,61.552,58.6263,60.3929,2440600.0],["2021-05-18",60.0658,61.094,59.8601,60.3836,2449600.0],["2021-05-19",58.2991,61.2435,57.2148,61.0659,2727800.0],["2021-05-20",60.9351,62.0754,59.6265,61.6922,1782300.0],["2021-05-21",62.0941,62.8606,60.8229,60.8977,1403600.0],["2021-05-24",60.8977,61.5613,60.234,60.7575,1150200.0],["2021-05-25",61.122,62.253,60.477,60.5144,1644100.0],["2021-05-26",61.0566,62.5148,60.7668,62.4306,1111400.0],["2021-05-27",63.0289,64.0945,62.8045,63.6084,1685600.0],["2021-05-28",63.9356,64.1412,61.8698,62.8232,1211400.0],["2021-06-01",63.7953,64.7301,63.4214,64.3936,1392200.0],["2021-06-02",64.5338,64.9544,60.7762,61.1968,2508300.0],["2021-06-03",60.5612,60.907,59.6638,60.7014,2003800.0],["2021-06-04",61.094,61.3931,59.8227,60.9538,1725700.0],["2021-06-07",61.2248,61.4305,58.1028,58.1215,2513300.0],["2021-06-08",58.5702,59.4302,57.327,59.346,2513400.0],["2021-06-09",58.916,60.2714,57.6729,59.3647,2184600.0],["2021-06-10",59.561,59.748,55.8969,55.9997,2624800.0],["2021-06-11",56.5512,57.1027,54.1583,54.7845,3669100.0],["2021-06-14",54.6817,55.6725,54.2704,54.6443,4285700.0],["2021-06-15",54.4574,55.0743,53.0553,54.9341,3186100.0],["2021-06-16",54.7845,54.8313,53.8685,54.3172,2500100.0],["2021-06-17",53.7657,53.9339,51.5317,53.0459,2678800.0],["2021-06-18",51.5317,52.7375,51.2419,52.1206,4346200.0],["2021-06-21",52.8684,53.9994,52.7188,53.7844,2556800.0],["2021-06-22",53.4198,54.5228,52.8123,54.2424,1739500.0],["2021-06-23",54.3826,54.9995,54.2237,54.3826,1706300.0],["2021-06-24",55.0276,55.3641,54.0274,55.2613,1734800.0],["2021-06-25",55.551,55.6725,53.8311,54.2798,15286700.0],["2021-06-28",54.7658,55.1117,53.775,54.1115,2013000.0],["2021-06-29",54.2798,54.8687,53.962,54.0274,1381000.0],["2021-06-30",54.0648,56.7288,53.9246,56.3549,2882500.0],["2021-07-01",56.6727,56.897,55.9343,56.5512,1627100.0],["2021-07-02",56.8316,56.869,56.196,56.4577,1296300.0],["2021-07-06",56.2147,56.2147,52.2701,52.7281,2994400.0],["2021-07-07",52.7468,54.6443,52.6347,54.4574,2000400.0],["2021-07-08",53.3451,54.9715,52.7001,54.2144,2084200.0],["2021-07-09",55.0276,56.1866,54.6817,55.981,1973100.0],["2021-07-12",55.5604,56.3268,55.4295,55.7754,1595100.0],["2021-07-13",55.6164,55.6164,53.0179,53.5881,2792100.0],["2021-07-14",53.9152,54.5509,53.0646,53.2516,2222900.0],["2021-07-15",52.5132,53.0086,50.9989,51.7093,3389800.0],["2021-07-16",51.8775,52.0738,49.1855,49.2883,3005500.0],["2021-07-19",47.8675,48.6995,46.8487,47.961,2944500.0],["2021-07-20",47.9704,49.9146,47.5684,49.0173,2514000.0],["2021-07-21",49.6809,51.0269,49.5033,50.7185,2067500.0],["2021-07-22",50.7932,50.84,49.8118,50.0268,1327200.0],["2021-07-23",50.5689,50.9054,49.8679,50.2418,1021300.0],["2021-07-26",50.3633,51.0924,50.2324,50.5315,1158200.0],["2021-07-27",49.8585,50.9802,49.6903,50.7465,1485500.0],["2021-07-28",50.8213,51.6625,50.1857,51.2513,1602400.0],["2021-07-29",51.6999,52.5973,51.6906,52.5132,1760300.0],["2021-07-30",51.9056,52.4571,51.5504,51.8214,1620000.0],["2021-08-02",52.0084,52.5412,50.3072,50.4754,2479100.0],["2021-08-03",50.8961,53.2235,50.5783,51.7093,2223500.0],["2021-08-04",51.7467,52.7749,51.2513,51.728,1510300.0],["2021-08-05",52.1299,52.8123,51.6906,51.7747,1265300.0],["2021-08-06",52.0271,53.5694,51.8682,53.2235,1765900.0],["2021-08-09",53.3173,53.5705,52.464,52.4828,1122100.0],["2021-08-10",52.9985,54.4425,52.5672,54.2175,1388400.0],["2021-08-11",54.2175,55.2865,53.9362,55.2771,1195500.0],["2021-08-12",55.7928,56.7493,55.2771,56.6649,1753300.0],["2021-08-13",56.6274,57.1337,54.9301,55.2677,1839500.0],["2021-08-16",54.6019,54.8926,53.4861,54.2269,1526800.0],["2021-08-17",53.2986,53.6455,52.0702,52.5297,1485900.0],["2021-08-18",52.4171,55.3896,52.4077,53.8237,1805500.0],["2021-08-19",52.5015,53.608,52.5015,53.4861,1056600.0],["2021-08-20",53.3454,54.8833,52.8485,54.7989,1477200.0],["2021-08-23",55.2302,55.9522,54.4425,55.6615,1238700.0],["2021-08-24",56.1679,56.9181,55.9897,56.6274,1210800.0],["2021-08-25",56.7868,59.3186,56.4961,58.6247,1602600.0],["2021-08-26",58.5496,59.778,58.2871,58.8966,1450100.0],["2021-08-27",59.1873,61.1846,59.1216,60.7814,1301200.0],["2021-08-30",60.7907,61.9347,60.5376,61.269,1094600.0],["2021-08-31",61.2689,61.4752,59.3842,59.4873,1518800.0],["2021-09-01",59.7968,60.0687,58.5309,58.9997,1111300.0],["2021-09-02",59.4311,59.7968,58.981,59.4405,772400.0],["2021-09-03",59.056,60.4438,58.6247,60.2281,1038300.0],["2021-09-07",59.9937,60.8751,59.1591,59.3373,996600.0],["2021-09-08",59.2623,60.05,58.7841,59.4873,1705200.0],["2021-09-09",58.8778,59.4217,58.062,58.6528,1983100.0],["2021-09-10",59.2435,60.4438,58.7466,59.0466,1206200.0],["2021-09-13",59.7593,59.7687,57.3494,58.0527,1342700.0],["2021-09-14",57.8464,58.0714,56.4117,56.5899,1244800.0],["2021-09-15",56.3836,57.2931,54.9114,57.0212,1845900.0],["2021-09-16",56.7211,57.5651,56.3554,57.2087,1165300.0],["2021-09-17",57.04,57.4901,56.4867,57.2369,3507100.0],["2021-09-20",55.474,56.3086,54.33,55.6428,1379200.0],["2021-09-21",56.196,56.2992,54.2269,55.1646,1029700.0],["2021-09-22",55.4834,57.1525,55.4459,56.2336,1057500.0],["2021-09-23",56.8337,58.3527,56.8337,57.8464,929700.0],["2021-09-24",57.4244,58.7278,57.2556,57.7245,807600.0],["2021-09-27",57.762,60.1812,57.762,59.7874,1007300.0],["2021-09-28",59.5061,60.2281,58.5872,59.1685,1021300.0],["2021-09-29",59.4967,60.3031,58.6059,59.7687,777200.0],["2021-09-30",60.2187,60.3875,57.5463,57.5463,943200.0],["2021-10-01",57.5182,59.2342,57.04,58.6622,864700.0],["2021-10-04",59.0091,59.7124,57.2369,57.3306,1047800.0],["2021-10-05",57.2087,58.6997,56.7493,57.9308,685300.0],["2021-10-06",57.3588,58.0527,56.2804,57.0212,1070800.0],["2021-10-07",57.3775,58.6528,57.3775,58.2121,870300.0],["2021-10-08",57.9308,58.9904,57.4244,57.6119,985900.0],["2021-10-11",58.1464,60.1906,58.0152,59.8999,1137300.0],["2021-10-12",59.8999,63.285,59.8249,61.6628,1778800.0],["2021-10-13",62.0285,62.7318,60.8939,62.5724,1768000.0],["2021-10-14",62.9006,63.4632,62.0472,62.216,1005600.0],["2021-10-15",63.2663,63.5663,62.2629,62.291,876000.0],["2021-10-18",61.8878,62.7974,61.7378,62.2535,707200.0],["2021-10-19",63.0975,63.0975,59.703,60.1156,1971400.0],["2021-10-20",60.2281,62.0097,60.2,61.1658,1003600.0],["2021-10-21",60.8001,61.6815,60.0312,60.8564,767500.0],["2021-10-22",61.2033,62.4317,60.3313,60.3688,698800.0],["2021-10-25",60.8095,62.3285,60.5938,61.9441,829000.0],["2021-10-26",61.8035,61.9629,58.831,59.2623,1591900.0],["2021-10-27",59.1591,59.1967,56.5242,56.6836,1891100.0],["2021-10-28",56.7399,58.1746,56.7305,57.7057,862800.0],["2021-10-29",57.415,57.8558,55.052,55.2583,2222500.0],["2021-11-01",55.5303,56.8993,54.752,56.4773,1782400.0],["2021-11-02",56.9649,60.7251,54.9489,60.2281,2339000.0],["2021-11-03",60.4157,63.4444,60.3031,63.0131,2093300.0],["2021-11-04",63.5476,64.5415,62.2254,62.8162,1207300.0],["2021-11-05",63.4461,63.747,61.1708,61.7725,1385200.0],["2021-11-08",62.929,63.1828,60.2117,60.7759,1137700.0],["2021-11-09",61.0673,61.8477,60.3904,61.2366,863900.0],["2021-11-10",60.8417,62.3931,59.469,60.3246,951500.0],["2021-11-11",61.0579,62.0358,60.7759,61.7631,1271600.0],["2021-11-12",62.0828,63.5213,62.0546,63.4085,1035800.0],["2021-11-15",63.935,64.1701,62.6093,62.8162,1173300.0],["2021-11-16",62.5717,63.4555,61.8665,62.929,872300.0],["2021-11-17",62.9102,63.794,61.9042,62.9384,1451500.0],["2021-11-18",64.4051,65.4488,62.252,64.3769,2209800.0],["2021-11-19",64.612,67.3198,64.2265,65.8249,2227900.0],["2021-11-22",66.0411,69.2567,66.0411,67.8839,1316600.0],["2021-11-23",67.4138,68.4199,65.5992,66.4924,943100.0],["2021-11-24",65.9471,67.5267,65.806,67.1694,811000.0],["2021-11-26",65.0915,65.6838,64.2171,64.9693,822900.0],["2021-11-29",65.8155,66.0693,63.5213,63.5965,1043900.0],["2021-11-30",62.9666,63.1828,60.5784,61.4434,1803100.0],["2021-12-01",62.7974,65.2419,61.7631,62.6845,1407400.0],["2021-12-02",63.0888,66.3796,62.8444,66.2762,1495600.0],["2021-12-03",66.6241,67.2916,65.571,66.3984,1113200.0],["2021-12-06",67.1788,67.7711,65.6744,67.2352,1364600.0],["2021-12-07",67.6959,70.432,67.6959,69.8302,1300200.0],["2021-12-08",70.5166,71.1653,69.3601,69.9618,1076500.0],["2021-12-09",69.7268,71.1653,69.1439,70.1969,1011900.0],["2021-12-10",71.0619,73.7415,70.3849,72.7637,1699300.0],["2021-12-13",72.9517,73.356,70.855,70.9303,1191200.0],["2021-12-14",70.7516,71.8893,68.7584,69.3037,1485900.0],["2021-12-15",70.2533,71.2311,68.8148,71.2311,1288500.0],["2021-12-16",71.8235,72.4816,70.6106,71.0995,978600.0],["2021-12-17",70.62,71.6354,69.3413,70.2533,3802200.0],["2021-12-20",69.0404,69.0592,65.43,67.6677,1344900.0],["2021-12-21",68.6455,69.1626,67.3762,69.078,1179900.0],["2021-12-22",69.1908,72.0585,69.1908,71.7294,1144800.0],["2021-12-23",71.9457,72.7167,71.3816,71.8235,826600.0],["2021-12-27",71.9927,74.3527,71.9927,74.1646,845300.0],["2021-12-28",73.8637,74.7852,73.3748,73.4218,653000.0],["2021-12-29",73.5347,74.4373,73.4313,74.0048,365600.0],["2021-12-30",73.9296,74.9356,72.9894,72.9988,553100.0],["2021-12-31",72.9423,74.1176,72.3876,73.6663,727600.0],["2022-01-03",74.3056,75.0014,72.7731,73.3278,987500.0],["2022-01-04",73.4313,74.5501,71.1089,72.303,1162000.0],["2022-01-05",72.397,73.8356,70.1499,70.5448,1278000.0],["2022-01-06",70.5354,71.4662,69.1532,70.6106,774000.0],["2022-01-07",70.6106,71.2217,68.796,68.984,1001500.0],["2022-01-10",68.3917,69.2567,67.5267,69.0498,948400.0],["2022-01-11",69.567,70.479,68.6267,69.896,1221700.0],["2022-01-12",70.808,72.2936,70.6388,72.1432,878400.0],["2022-01-13",72.4252,74.2492,72.4252,73.2432,1190700.0],["2022-01-14",72.2842,72.9047,69.5199,71.0807,959400.0],["2022-01-18",70.2627,70.2627,65.7027,65.8907,1614600.0],["2022-01-19",66.7369,67.3856,64.3393,64.3957,1356200.0],["2022-01-20",64.9881,65.7026,61.5751,61.9888,1400800.0],["2022-01-21",62.9948,62.9948,59.7886,60.3434,2115900.0],["2022-01-24",58.3971,63.7094,57.4005,63.3803,1932400.0],["2022-01-25",61.4341,63.1453,59.9579,62.1956,1189200.0],["2022-01-26",63.5495,63.7564,59.9391,60.616,1404200.0],["2022-01-27",61.4058,62.1204,58.9989,59.1587,1242900.0],["2022-01-28",59.422,61.152,57.7484,61.0391,1503000.0],["2022-01-31",60.7853,62.4871,60.2211,62.4683,1509300.0],["2022-02-01",62.4307,64.7436,61.7913,64.5462,1187800.0],["2022-02-02",65.0915,66.9061,64.4239,66.0129,1143600.0],["2022-02-03",64.7436,66.6523,63.3333,64.7248,844300.0],["2022-02-04",64.4333,65.1855,63.2769,64.0479,719400.0],["2022-02-07",64.2453,64.659,62.8914,63.8316,749300.0],["2022-02-08",64.3581,66.9625,63.8504,66.4078,866200.0],["2022-02-09",67.1976,67.7335,66.436,67.2258,870800.0],["2022-02-10",65.8719,67.1224,64.1043,64.5086,821100.0],["2022-02-11",64.5368,65.7026,63.3521,63.9726,935800.0],["2022-02-14",63.6718,65.5334,63.3615,63.7658,1087900.0],["2022-02-15",64.4709,65.9377,64.2171,64.9693,781800.0],["2022-02-16",64.5085,66.342,63.9444,65.8625,596800.0],["2022-02-17",65.7402,65.9659,63.9068,63.9256,643800.0],["2022-02-18",64.1889,65.8907,64.0385,64.9975,1075600.0],["2022-02-22",63.7658,67.066,63.023,63.9444,1084600.0],["2022-02-23",64.4992,65.1667,59.1023,59.1211,1422600.0],["2022-02-24",57.0996,62.3931,56.2158,62.205,1592700.0],["2022-02-25",62.2145,65.8935,62.0635,65.6294,1174800.0],["2022-02-28",64.3936,67.9972,64.0351,67.8746,1233700.0],["2022-03-01",67.7614,68.6859,66.9124,67.7708,1150800.0],["2022-03-02",68.0255,70.3462,67.6388,68.9406,1320700.0],["2022-03-03",69.0538,69.9688,66.5162,67.6387,1523600.0],["2022-03-04",66.9312,67.035,63.9974,65.5068,1123900.0],["2022-03-07",65.6483,66.5445,58.7429,59.8183,1593100.0],["2022-03-08",59.8655,60.9032,57.7429,58.1014,1305900.0],["2022-03-09",59.8844,61.422,58.9976,60.5919,1124300.0],["2022-03-10",59.007,61.9786,58.8372,61.7616,684600.0],["2022-03-11",62.2333,64.12,62.1578,62.5918,1070300.0],["2022-03-14",62.705,63.2333,60.7145,61.1862,918700.0],["2022-03-15",61.1862,64.6295,61.1862,64.554,981500.0],["2022-03-16",65.0634,67.4973,63.771,66.0917,1197400.0],["2022-03-17",65.3841,67.9029,65.3841,67.7142,852700.0],["2022-03-18",67.1388,68.8934,66.5256,68.5821,1883300.0],["2022-03-21",68.4217,68.8745,64.7426,65.4596,1293200.0],["2022-03-22",65.752,66.1483,63.7616,64.4785,1354300.0],["2022-03-23",63.7804,64.9879,63.4597,63.5446,812700.0],["2022-03-24",63.5729,63.5823,60.5164,61.7994,981800.0],["2022-03-25",61.9126,62.1107,59.1297,60.856,1239900.0],["2022-03-28",61.2145,62.3748,60.4032,62.2899,709100.0],["2022-03-29",62.5635,64.7521,62.5635,64.1766,1126600.0],["2022-03-30",64.1578,64.9502,61.7145,62.2333,1047200.0],["2022-03-31",61.8748,62.6861,58.4693,58.6014,1775200.0],["2022-04-01",58.8938,59.4504,57.1486,58.2241,1216900.0],["2022-04-04",58.375,59.1957,57.6392,58.8184,1080200.0],["2022-04-05",58.6014,59.4316,57.6675,58.0354,1091000.0],["2022-04-06",57.1486,57.526,54.4506,54.5921,1902200.0],["2022-04-07",54.5355,54.9223,52.3186,54.2525,1571700.0],["2022-04-08",54.328,56.6581,53.3186,54.7808,1376500.0],["2022-04-11",54.3469,57.1769,53.8846,55.96,1151500.0],["2022-04-12",57.7241,59.1297,56.4883,56.9977,1291100.0],["2022-04-13",57.1675,58.8089,57.0543,58.1674,796200.0],["2022-04-14",58.3938,59.0542,56.6581,57.2524,988000.0],["2022-04-18",57.0165,58.5071,57.0165,57.658,637600.0],["2022-04-19",57.5354,60.1674,57.5354,59.2334,926700.0],["2022-04-20",60.4692,63.5823,60.4692,62.7333,1482300.0],["2022-04-21",63.3465,63.6955,61.1202,61.2334,957400.0],["2022-04-22",61.0258,61.7616,60.073,60.1202,997500.0],["2022-04-25",59.4693,61.6673,57.4788,61.4503,1214100.0],["2022-04-26",61.3937,62.139,59.7806,59.8183,1171900.0],["2022-04-27",60.1391,61.922,59.1202,60.0919,906600.0],["2022-04-28",61.0352,63.1201,59.5825,62.771,1031600.0],["2022-04-29",62.7805,64.4219,60.5541,60.8654,1166200.0],["2022-05-02",60.8466,62.4597,59.8372,62.3182,1528500.0],["2022-05-03",63.0352,68.2236,62.9125,67.8746,2012600.0],["2022-05-04",68.4689,73.6668,68.318,73.4876,1871900.0],["2022-05-05",71.3839,73.1951,70.4971,73.1197,1493300.0],["2022-05-06",72.0254,72.5348,68.7236,69.8934,1734100.0],["2022-05-09",68.3652,71.082,67.7991,69.7236,1629700.0],["2022-05-10",70.2519,70.7235,67.3369,69.1198,1424600.0],["2022-05-11",69.0063,69.205,64.6821,64.9092,1653300.0],["2022-05-12",63.8968,65.8554,63.3102,64.8714,1376300.0],["2022-05-13",65.7608,66.5178,64.8052,65.1742,1268600.0],["2022-05-16",65.5811,65.5811,62.6857,64.351,731900.0],["2022-05-17",66.4042,67.8425,65.1742,67.4167,1476800.0],["2022-05-18",66.2339,67.0287,62.9506,63.3669,1164100.0],["2022-05-19",63.102,64.5213,62.0612,62.1369,1214600.0],["2022-05-20",63.0074,63.0831,58.8063,60.4621,1494800.0],["2022-05-23",61.2664,61.9949,60.2918,61.3894,1007000.0],["2022-05-24",60.7744,60.7744,57.9263,60.1404,1785100.0],["2022-05-25",60.0931,63.5751,59.62,62.7046,1410100.0],["2022-05-26",63.1115,66.0352,63.1115,65.8649,995600.0],["2022-05-27",66.4988,67.5775,65.6283,66.83,1017600.0],["2022-05-31",66.4137,67.2369,64.4929,65.3445,1244300.0],["2022-06-01",65.3918,66.1015,64.0482,65.1174,1244000.0],["2022-06-02",65.5054,68.2304,65.0039,67.9844,1300200.0],["2022-06-03",66.7354,69.2523,66.707,68.1547,1349800.0],["2022-06-06",68.8644,70.4067,67.9939,70.208,1227600.0],["2022-06-07",69.3753,69.8484,68.1452,69.1766,900800.0],["2022-06-08",68.4102,68.6846,65.9122,66.6786,1090000.0],["2022-06-09",66.3002,66.6313,64.228,64.3699,1043000.0],["2022-06-10",62.4207,63.6035,60.9257,61.2096,1697100.0],["2022-06-13",59.005,59.5632,56.9801,57.2545,1907400.0],["2022-06-14",57.0558,57.879,56.4975,57.264,1272600.0],["2022-06-15",58.0304,58.0304,54.7471,56.5732,2534600.0],["2022-06-16",54.8795,55.0499,50.1959,51.1326,2511700.0],["2022-06-17",50.8109,51.8138,49.6092,51.2556,3144100.0],["2022-06-21",52.3153,52.7979,51.038,51.7287,1272400.0],["2022-06-22",50.4608,52.3059,50.0634,50.5933,1295700.0],["2022-06-23",49.2591,49.912,47.291,48.9658,2319800.0],["2022-06-24",49.3537,51.4732,49.051,49.7417,1839000.0],["2022-06-27",50.2999,51.2083,49.6281,50.0161,1139200.0],["2022-06-28",50.3945,51.0001,48.3034,48.4927,1346000.0],["2022-06-29",48.6819,49.3348,47.8493,49.1172,1130600.0],["2022-06-30",48.4832,50.4419,47.9723,49.5903,1347700.0],["2022-07-01",49.5808,52.0409,49.5808,51.6435,1561600.0],["2022-07-05",50.65,51.4638,50.0539,51.4543,1120800.0],["2022-07-06",51.776,52.9114,50.8677,51.6057,1090600.0],["2022-07-07",52.0504,53.8293,52.0504,53.6022,1200800.0],["2022-07-08",53.9333,54.3307,53.0344,53.6211,781700.0],["2022-07-11",53.0061,54.8985,52.8547,53.8482,837900.0],["2022-07-12",54.0469,55.8825,53.8576,54.2929,1092200.0],["2022-07-13",52.9209,54.9647,52.6087,54.52,890000.0],["2022-07-14",53.4224,53.9712,52.5992,53.8955,754600.0],["2022-07-15",54.6619,55.4189,53.9144,54.6998,722700.0],["2022-07-18",55.0404,55.6649,54.3213,54.5294,1184200.0],["2022-07-19",60.1215,60.1593,55.9677,56.63,2705900.0],["2022-07-20",56.1474,58.7306,55.9771,57.8979,1125900.0],["2022-07-21",57.1126,58.3805,56.3083,58.2764,1267200.0],["2022-07-22",58.7211,59.743,57.5383,58.2669,1038400.0],["2022-07-25",58.2575,58.617,57.756,58.0115,1067200.0],["2022-07-26",57.9736,58.7495,57.0653,57.0936,1198900.0],["2022-07-27",57.6519,58.7022,56.9233,58.248,1021300.0],["2022-07-28",58.9198,60.0647,58.2385,59.5254,1061400.0],["2022-07-29",59.743,60.4716,59.2604,60.2066,810100.0],["2022-08-01",60.1404,62.2031,59.5822,61.4462,747200.0],["2022-08-02",61.1623,61.1623,58.8346,58.8914,1058600.0],["2022-08-03",59.1469,59.7241,57.7087,58.5697,935600.0],["2022-08-04",58.2007,59.1091,57.9074,58.4656,915900.0],["2022-08-05",57.7181,58.371,57.1409,58.0777,1055200.0],["2022-08-08",58.6549,59.7335,58.3142,59.2604,1525700.0],["2022-08-09",58.371,59.6105,53.5643,54.4443,2011700.0],["2022-08-10",55.8447,57.0747,54.3402,54.3781,1803800.0],["2022-08-11",54.7376,58.2385,54.7376,56.2894,1427200.0],["2022-08-12",56.7719,57.9168,55.9014,57.7654,1289400.0],["2022-08-15",57.3964,57.5289,55.9109,56.5165,1547200.0],["2022-08-16",56.2988,58.7116,56.2515,57.9074,1332600.0],["2022-08-17",56.9483,57.4611,55.6283,56.1031,1090300.0],["2022-08-18",56.1696,57.9264,56.0366,57.6605,1204600.0],["2022-08-19",57.0717,57.3186,55.1345,55.239,1339800.0],["2022-08-22",54.1279,54.8306,53.938,54.2799,890100.0],["2022-08-23",54.4603,55.4764,54.4128,54.6977,1029800.0],["2022-08-24",54.2324,55.163,53.881,54.1279,1066400.0],["2022-08-25",54.6027,55.7518,54.5078,55.5903,988400.0],["2022-08-26",55.3624,55.8562,53.0548,53.0928,1257800.0],["2022-08-29",52.7035,53.9665,52.4756,52.8934,1092600.0],["2022-08-30",53.0833,53.3682,51.488,52.0388,1357700.0],["2022-08-31",52.3521,52.3521,50.9752,51.4975,1092100.0],["2022-09-01",51.1651,51.2411,49.9876,50.7663,1138900.0],["2022-09-02",51.7634,51.9153,50.2345,50.5953,1001200.0],["2022-09-06",50.6238,50.7853,49.3229,50.4244,1228400.0],["2022-09-07",50.4244,50.8613,50.206,50.6808,1393600.0],["2022-09-08",50.4244,50.9657,49.4938,50.9277,793300.0],["2022-09-09",51.545,52.8934,51.545,52.789,956500.0],["2022-09-12",53.6531,54.1374,52.77,53.2733,1082300.0],["2022-09-13",51.7444,51.7824,50.244,50.301,1297900.0],["2022-09-14",50.5194,50.8707,49.5318,50.4719,1478800.0],["2022-09-15",50.4719,51.3171,49.9876,50.4339,1288700.0],["2022-09-16",50.2345,50.2345,48.924,49.8737,4157500.0],["2022-09-19",49.5698,51.8868,49.4083,51.8678,1417200.0],["2022-09-20",49.6172,50.8327,48.5062,49.7977,2103600.0],["2022-09-21",50.2345,52.2572,49.9401,50.0541,1717800.0],["2022-09-22",49.6457,49.9686,48.2023,48.3543,1001400.0],["2022-09-23",47.6706,48.1739,46.0847,47.1768,1621500.0],["2022-09-26",46.7209,47.5186,45.7713,45.9612,1148000.0],["2022-09-27",46.7684,47.0723,45.9517,46.7399,925400.0],["2022-09-28",47.5281,49.1804,47.3002,49.0665,1005600.0],["2022-09-29",48.2403,49.0475,47.6421,48.3828,1969300.0],["2022-09-30",48.5727,49.9211,48.0789,48.6107,1331800.0],["2022-10-03",49.5698,50.1585,49.3798,49.7977,853200.0],["2022-10-04",50.8138,52.7225,50.8138,52.3426,792100.0],["2022-10-05",51.5355,52.4661,51.2791,52.1812,693300.0],["2022-10-06",51.7539,52.5611,51.6304,52.3426,589400.0],["2022-10-07",51.564,51.583,50.6998,51.1651,628900.0],["2022-10-10",51.6494,52.618,51.564,51.8394,822500.0],["2022-10-11",51.6969,53.2068,50.9657,52.599,760600.0],["2022-10-12",52.4186,52.675,51.5545,51.6209,619200.0],["2022-10-13",50.3485,52.0483,49.2564,51.1461,1128300.0],["2022-10-14",51.6209,52.0957,50.1205,50.4339,800700.0],["2022-10-17",51.6494,52.4471,51.507,52.3331,1234600.0],["2022-10-18",53.862,54.4223,52.77,53.4157,1040200.0],["2022-10-19",52.694,53.0074,50.4624,51.2411,1021400.0],["2022-10-20",51.3835,52.4661,50.111,50.187,602400.0],["2022-10-21",50.6143,53.0264,50.4624,52.9314,794000.0],["2022-10-24",53.6436,54.1944,52.8269,53.3397,689200.0],["2022-10-25",53.1593,54.8781,53.1593,54.8211,756700.0],["2022-10-26",54.8876,56.4925,54.3748,55.0585,690700.0],["2022-10-27",55.3624,56.5779,54.9446,55.125,805200.0],["2022-10-28",55.0396,56.6539,54.8211,56.312,710200.0],["2022-10-31",55.5618,55.6283,53.7576,53.7956,1101800.0],["2022-11-01",55.6188,56.4165,53.1878,53.6151,2019600.0],["2022-11-02",52.675,53.5676,49.8262,49.9306,1048900.0],["2022-11-03",48.7816,50.1301,48.0409,49.1425,1174000.0],["2022-11-04",50.0921,51.2221,49.114,50.5859,826000.0],["2022-11-07",50.8423,52.1907,50.4054,52.0957,747400.0],["2022-11-08",52.2006,52.2388,50.7991,51.4379,1053600.0],["2022-11-09",50.5226,51.2472,49.7312,50.0745,836800.0],["2022-11-10",53.0587,56.1383,52.3913,55.5853,1044800.0],["2022-11-11",55.7093,57.8164,54.5842,57.1871,742100.0],["2022-11-14",56.3099,57.4922,55.7855,56.1574,1227000.0],["2022-11-15",61.8971,63.0412,60.5432,60.5623,2330400.0],["2022-11-16",60.0665,60.3048,58.8365,59.2847,853200.0],["2022-11-17",58.0261,58.541,57.5494,58.4647,753800.0],["2022-11-18",59.6374,60.4002,58.541,58.7889,951200.0],["2022-11-21",58.3121,59.8281,58.3121,59.5135,840200.0],["2022-11-22",60.343,62.0592,60.343,61.9066,928300.0],["2022-11-23",61.6968,62.0687,60.3239,60.4669,893500.0],["2022-11-25",59.9807,60.3906,59.7232,59.8948,311900.0],["2022-11-28",59.0654,59.4944,58.5982,58.7507,760200.0],["2022-11-29",58.4742,59.4753,58.4266,58.9223,634600.0],["2022-11-30",58.9223,60.915,57.7305,60.8292,1310200.0],["2022-12-01",61.5157,62.7647,60.896,61.3917,802600.0],["2022-12-02",59.5039,61.2678,59.5039,61.0008,714500.0],["2022-12-05",60.3239,60.4669,59.256,59.9139,698900.0],["2022-12-06",60.1141,60.3716,59.1321,59.9139,993100.0],["2022-12-07",60.1237,62.5835,60.0188,62.3738,792900.0],["2022-12-08",62.2594,64.2139,61.325,62.9744,985500.0],["2022-12-09",62.4501,63.2033,61.5252,61.6396,732700.0],["2022-12-12",61.7636,62.2403,60.5527,61.9257,928300.0],["2022-12-13",64.8241,66.178,61.6301,62.1068,898000.0],["2022-12-14",61.7254,61.9638,59.9997,60.9722,1315400.0],["2022-12-15",59.4849,60.1714,58.4266,60.0283,858200.0],["2022-12-16",59.3514,59.8949,58.0261,58.97,2796200.0],["2022-12-19",58.4361,58.6745,57.3301,57.9022,1349200.0],["2022-12-20",57.454,58.3884,57.2824,57.4445,939800.0],["2022-12-21",57.6638,58.5505,57.6638,58.1691,611600.0],["2022-12-22",57.3968,57.9308,56.2909,57.1394,625900.0],["2022-12-23",57.0917,58.398,56.9297,57.8164,513800.0],["2022-12-27",57.6161,58.1024,57.2157,57.5017,502500.0],["2022-12-28",57.9022,58.2359,56.0144,56.1097,487700.0],["2022-12-29",56.596,57.454,56.4815,57.2062,367200.0],["2022-12-30",56.4625,56.9583,56.0811,56.4434,552100.0],["2023-01-03",56.8725,57.6066,55.9572,56.6055,465300.0],["2023-01-04",57.3968,58.6935,56.9011,58.6744,747800.0],["2023-01-05",57.7782,58.3694,56.9392,57.7973,628700.0],["2023-01-06",58.7412,59.1607,58.3789,59.094,399600.0],["2023-01-09",59.2465,59.7232,58.0738,58.1787,514200.0],["2023-01-10",57.8545,58.7316,57.1203,58.6458,364900.0],["2023-01-11",58.9509,61.8113,58.9509,61.5634,776200.0],["2023-01-12",60.5432,61.182,59.1893,60.8864,921100.0],["2023-01-13",60.219,60.8769,59.8758,60.6671,489300.0],["2023-01-17",60.4955,61.4203,60.2762,60.6385,807800.0],["2023-01-18",61.2297,62.7361,60.0951,60.1523,757800.0],["2023-01-19",59.4467,59.8186,58.4075,59.0368,704700.0],["2023-01-20",59.113,59.9711,58.8175,59.9711,549500.0],["2023-01-23",60.5432,61.4966,60.2572,61.1248,527700.0],["2023-01-24",60.5241,62.0687,60.3334,61.0962,529100.0],["2023-01-25",60.1904,62.8886,60.0665,62.6121,697100.0],["2023-01-26",62.9268,65.1769,62.6503,63.9946,964300.0],["2023-01-27",63.537,64.8718,63.2891,64.3379,634700.0],["2023-01-30",63.7277,63.9279,62.9363,63.1365,425100.0],["2023-01-31",63.413,64.9194,63.2986,64.9194,674900.0],["2023-02-01",64.7574,67.4651,64.1567,67.2172,578000.0],["2023-02-02",67.713,69.639,67.713,68.8,592100.0],["2023-02-03",67.9609,68.3709,67.3126,67.3793,626700.0],["2023-02-06",66.5498,66.9693,64.2616,65.6441,595700.0],["2023-02-07",65.0625,65.3962,63.9374,65.2341,615000.0],["2023-02-08",64.8241,65.1101,63.2891,63.8421,392800.0],["2023-02-09",64.5095,65.0911,62.8028,63.0888,707200.0],["2023-02-10",62.6884,62.9744,62.0115,62.6121,633400.0],["2023-02-13",62.8219,64.0995,62.4787,64.0328,481700.0],["2023-02-14",63.27,64.09,62.1926,63.5465,1324100.0],["2023-02-15",64.1376,64.5285,62.3642,63.7944,1163600.0],["2023-02-16",62.4977,63.413,61.8971,62.717,619200.0],["2023-02-17",62.8886,62.8982,60.9913,61.7827,871600.0],["2023-02-21",57.1394,57.4636,54.0408,54.0884,2938000.0],["2023-02-22",54.117,55.3184,53.7166,55.1658,1740800.0],["2023-02-23",55.2898,55.9858,54.8798,55.7379,1139900.0],["2023-02-24",54.7463,55.5567,54.3745,55.1372,1134200.0],["2023-02-27",55.7379,56.3099,54.956,55.0132,914800.0],["2023-02-28",54.9751,56.3957,54.6319,55.7855,985900.0],["2023-03-01",55.49,57.4922,55.4232,56.3957,1379500.0],["2023-03-02",55.7093,57.6161,55.633,57.3968,580900.0],["2023-03-03",57.7305,57.9594,57.1776,57.5399,675500.0],["2023-03-06",57.4922,57.7305,55.7283,55.9572,949100.0],["2023-03-07",55.9476,56.1192,54.8035,55.1944,525600.0],["2023-03-08",55.347,55.7855,54.6796,55.3279,592200.0],["2023-03-09",55.4141,56.1991,54.8205,54.9545,529100.0],["2023-03-10",55.3375,55.3566,53.1546,53.4705,713100.0],["2023-03-13",52.5802,54.0737,52.1685,52.7333,856200.0],["2023-03-14",53.8439,54.3131,52.494,53.2408,685400.0],["2023-03-15",52.0057,53.2121,51.9196,52.1589,862700.0],["2023-03-16",51.7472,53.6141,51.4696,53.2695,1009300.0],["2023-03-17",52.9248,52.9631,51.8143,52.0632,2403200.0],["2023-03-20",52.7429,54.4088,52.7429,53.6237,704200.0],["2023-03-21",54.3418,54.696,53.5471,54.179,542800.0],["2023-03-22",54.1599,54.3322,52.5993,52.6759,557000.0],["2023-03-23",53.011,53.9397,51.9291,52.2929,597600.0],["2023-03-24",51.7377,52.6951,51.3451,52.5514,404700.0],["2023-03-27",52.8674,53.1163,52.111,52.8387,435500.0],["2023-03-28",52.628,53.2503,52.1015,52.5036,590100.0],["2023-03-29",53.1067,53.3365,52.0057,52.4366,752400.0],["2023-03-30",52.8578,53.2791,51.4217,51.4696,829300.0],["2023-03-31",51.7472,52.3312,51.4792,51.9004,1370800.0],["2023-04-03",51.843,52.4078,51.259,52.1398,1006200.0],["2023-04-04",52.1589,52.3504,49.775,50.426,840800.0],["2023-04-05",49.9856,50.7707,49.4016,50.7228,901400.0],["2023-04-06",50.7132,51.7185,50.359,51.6994,956800.0],["2023-04-10",51.5366,53.145,51.4983,53.0014,899900.0],["2023-04-11",53.1355,54.6003,53.1355,54.3896,699400.0],["2023-04-12",55.079,55.28,53.978,54.2173,496700.0],["2023-04-13",54.4184,55.8449,53.4227,55.7683,1253300.0],["2023-04-14",55.5289,56.6874,55.4332,56.5151,1301800.0],["2023-04-17",56.381,57.1852,56.3619,57.0033,791700.0],["2023-04-18",57.281,57.4629,56.5917,57.1374,734600.0],["2023-04-19",56.9363,57.8554,56.6204,57.5586,835400.0],["2023-04-20",57.0321,59.2532,57.0225,59.1766,1271600.0],["2023-04-21",59.1766,59.9521,58.3724,58.7171,815400.0],["2023-04-24",58.6213,58.9564,58.1043,58.2767,652700.0],["2023-04-25",57.9224,58.0948,57.0225,57.4246,794800.0],["2023-04-26",56.9267,57.3001,54.7247,55.28,1082900.0],["2023-04-27",55.1939,56.1895,54.9449,55.6438,702800.0],["2023-04-28",55.8066,57.3384,55.5481,57.1948,699500.0],["2023-05-01",57.0416,57.3097,56.3236,56.8118,858800.0],["2023-05-02",56.5342,57.3576,55.3758,57.1278,1054500.0],["2023-05-03",57.1278,61.9914,56.7257,59.3298,2397000.0],["2023-05-04",59.9713,60.0,56.9172,57.8458,1611200.0],["2023-05-05",58.6596,59.6266,57.865,59.2436,1074900.0],["2023-05-08",59.3777,60.8999,59.0522,60.4978,1660500.0],["2023-05-09",60.1723,61.3595,59.9713,61.0052,947900.0],["2023-05-10",61.9243,62.068,60.2393,60.8521,939100.0],["2023-05-11",60.5349,61.0154,59.7565,60.2082,718700.0],["2023-05-12",60.583,60.8713,59.0742,60.1121,582000.0],["2023-05-15",60.1601,61.3037,59.7373,61.2557,466600.0],["2023-05-16",60.5926,61.5056,59.4201,60.41,982500.0],["2023-05-17",60.4965,60.8136,59.7469,60.1986,980700.0],["2023-05-18",59.9968,60.8809,59.6796,60.8713,601100.0],["2023-05-19",61.2365,61.2365,58.9396,59.2568,697100.0],["2023-05-22",59.0742,59.3913,57.7383,58.9204,737000.0],["2023-05-23",58.6225,59.1126,56.9023,56.9503,882700.0],["2023-05-24",56.8734,56.9407,55.8067,56.143,684400.0],["2023-05-25",56.0662,57.1906,55.9028,57.1713,581500.0],["2023-05-26",57.3251,57.402,56.441,56.8542,474500.0],["2023-05-30",57.3347,57.4116,55.7779,57.2963,691200.0],["2023-05-31",56.9503,57.3731,56.1142,56.2391,1012100.0],["2023-06-01",56.3449,56.7197,55.9124,56.3256,492900.0],["2023-06-02",57.2194,58.5168,56.9023,58.4783,665800.0],["2023-06-05",57.8921,58.9012,57.6326,58.4399,357100.0],["2023-06-06",58.3054,60.458,58.2573,60.4484,404000.0],["2023-06-07",60.5445,61.8131,60.5157,61.6689,554400.0],["2023-06-08",61.6305,62.1591,61.0347,61.0827,442500.0],["2023-06-09",60.8328,61.7074,60.5445,61.1692,390600.0],["2023-06-12",61.1115,61.8515,60.0256,61.3998,468600.0],["2023-06-13",61.6978,62.5627,61.6978,62.2359,635800.0],["2023-06-14",62.3609,63.8024,60.4292,60.4965,713200.0],["2023-06-15",59.9968,61.1308,59.8045,61.0731,592300.0],["2023-06-16",61.4383,61.5344,60.6599,61.1596,1271800.0],["2023-06-20",61.0923,63.1393,60.9578,62.8606,772500.0],["2023-06-21",62.8606,65.5899,62.6972,65.4073,1292100.0],["2023-06-22",65.0517,66.1857,64.5712,65.0133,1125100.0],["2023-06-23",64.4175,65.7245,64.2925,65.2055,1842700.0],["2023-06-26",65.3881,67.0795,64.8115,66.0128,1075000.0],["2023-06-27",65.7533,68.5691,65.7533,68.0597,774300.0],["2023-06-28",69.78,71.3369,69.2322,70.9909,1488300.0],["2023-06-29",70.7794,72.2594,70.1644,72.1057,1020500.0],["2023-06-30",72.5285,72.5573,70.8467,72.0576,1166800.0],["2023-07-03",72.2018,73.3454,71.3176,71.6828,365300.0],["2023-07-05",71.3368,71.8942,69.8184,69.9145,883900.0],["2023-07-06",69.2514,69.3667,67.1852,68.2808,1441400.0],["2023-07-07",68.4634,70.2797,68.3288,69.78,1192500.0],["2023-07-10",69.8665,72.0576,69.5878,71.7501,965900.0],["2023-07-11",71.7789,72.6919,71.6444,71.827,450500.0],["2023-07-12",72.9514,76.4591,72.6919,75.4596,1620200.0],["2023-07-13",75.9498,75.9498,74.8254,75.3635,1284000.0],["2023-07-14",75.2482,75.9113,73.9989,75.5173,888600.0],["2023-07-17",75.008,76.0363,73.9989,75.5365,1236500.0],["2023-07-18",74.8061,76.0266,74.4121,74.8734,635700.0],["2023-07-19",74.6524,75.0944,73.3069,74.4121,967600.0],["2023-07-20",74.4986,74.4986,72.2883,72.5381,971200.0],["2023-07-21",72.7015,73.6914,72.1345,73.0571,849900.0],["2023-07-24",72.9417,73.4703,72.2306,72.7015,504100.0],["2023-07-25",72.5573,75.3635,72.5573,73.3934,762400.0],["2023-07-26",73.3454,73.7874,72.5958,73.2877,741800.0],["2023-07-27",74.0085,74.8254,72.7015,72.9706,855300.0],["2023-07-28",73.7971,74.0469,72.5573,72.788,577800.0],["2023-07-31",73.0955,73.3454,72.0288,73.1628,635600.0],["2023-08-01",72.3075,74.1815,71.8558,73.4607,996200.0],["2023-08-02",65.9839,67.3486,62.851,64.8211,3689000.0],["2023-08-03",64.3598,65.0325,62.8702,63.5045,1296200.0],["2023-08-04",63.6006,63.6006,62.4378,62.5146,1161000.0],["2023-08-07",62.4666,63.2835,61.6209,62.4281,1286600.0],["2023-08-08",61.8131,62.1398,60.5638,61.3614,1195400.0],["2023-08-09",61.0539,61.6401,60.2082,61.3806,1189900.0],["2023-08-10",61.5928,61.9401,60.9658,61.4674,957800.0],["2023-08-11",61.2649,61.506,60.252,60.4835,656900.0],["2023-08-14",60.2809,61.7183,59.8951,61.6121,1346500.0],["2023-08-15",61.4192,61.4192,59.8275,59.8372,982200.0],["2023-08-16",59.9819,60.5414,59.1523,59.1812,775400.0],["2023-08-17",59.2584,59.4417,57.5606,58.1201,1158800.0],["2023-08-18",57.7343,58.178,57.1362,57.223,780300.0],["2023-08-21",57.3194,57.5027,56.3644,57.3194,881200.0],["2023-08-22",57.4931,57.8114,56.9143,57.4449,550600.0],["2023-08-23",58.5156,59.9047,57.9465,59.5864,897800.0],["2023-08-24",59.2873,59.76,58.3902,58.4095,676000.0],["2023-08-25",58.6893,59.133,57.4256,58.5349,910200.0],["2023-08-28",58.6989,59.6539,58.6989,59.4417,446000.0],["2023-08-29",59.1812,60.551,58.6989,60.5221,968000.0],["2023-08-30",60.551,60.8308,59.432,60.4063,900200.0],["2023-08-31",60.4739,60.9948,59.8661,60.2713,1139100.0],["2023-09-01",60.879,62.49,60.715,62.0076,1169700.0],["2023-09-05",61.3999,61.7568,59.7407,60.4449,1162500.0],["2023-09-06",60.5703,60.9948,59.2198,59.4127,635900.0],["2023-09-07",59.0462,59.4224,57.4449,58.2745,971600.0],["2023-09-08",58.014,58.834,57.6957,57.8307,559100.0],["2023-09-11",58.2841,58.5349,57.3002,57.6089,684000.0],["2023-09-12",57.4352,57.9754,57.3291,57.522,602300.0],["2023-09-13",57.5124,57.5124,55.448,55.7374,1283200.0],["2023-09-14",56.4127,57.686,56.3837,57.1555,1158300.0],["2023-09-15",56.6731,57.0494,55.7181,56.5574,2982200.0],["2023-09-18",56.8371,57.1651,55.6699,55.9882,744200.0],["2023-09-19",55.8146,56.4899,55.2648,55.8242,639000.0],["2023-09-20",57.2423,57.7632,55.5445,55.5831,777800.0],["2023-09-21",54.9175,55.3709,54.3097,54.6956,830400.0],["2023-09-22",54.9946,55.1586,53.6441,53.6827,706000.0],["2023-09-25",53.3451,54.2133,53.1715,53.5959,662800.0],["2023-09-26",53.2197,53.6441,52.9206,53.1329,648500.0],["2023-09-27",53.5284,53.8949,52.6988,53.0653,764500.0],["2023-09-28",52.94,54.2615,52.94,54.1072,771100.0],["2023-09-29",54.6184,54.9657,53.1522,53.3162,446000.0],["2023-10-02",52.8821,53.6634,52.7663,53.4898,959800.0],["2023-10-03",52.8917,53.3644,51.6956,52.0428,1054800.0],["2023-10-04",52.3515,52.5637,51.0975,52.0525,838500.0],["2023-10-05",51.792,52.2454,51.493,51.8788,753800.0],["2023-10-06",51.4351,51.8499,50.0363,50.1618,980500.0],["2023-10-09",49.7277,50.5476,49.2164,50.3161,1083200.0],["2023-10-10",50.509,52.4576,50.4222,52.0428,1048700.0],["2023-10-11",52.3515,52.7084,51.7341,52.2743,678800.0],["2023-10-12",52.0621,52.4094,48.7534,49.5444,1240500.0],["2023-10-13",49.4865,50.6151,49.4865,50.5669,864200.0],["2023-10-16",51.0589,52.8821,50.7791,52.6409,1190900.0],["2023-10-17",52.2358,54.329,51.9656,53.7695,1071800.0],["2023-10-18",53.1232,53.8371,52.3997,52.9882,892400.0],["2023-10-19",52.747,53.3933,51.7438,52.0911,727300.0],["2023-10-20",52.3226,52.3226,51.0975,51.5605,799900.0],["2023-10-23",51.1746,51.9656,50.702,50.8177,600600.0],["2023-10-24",51.3483,51.5701,50.181,50.6634,919800.0],["2023-10-25",49.8434,50.0846,49.255,49.4286,636900.0],["2023-10-26",49.6601,49.9592,48.9077,49.0717,716100.0],["2023-10-27",49.0524,49.2839,48.271,48.6569,659100.0],["2023-10-30",49.2357,49.4962,48.4833,49.419,962600.0],["2023-10-31",49.6312,49.8338,48.8595,49.4672,906500.0],["2023-11-01",50.2582,52.5541,47.7212,52.2165,2081200.0],["2023-11-02",53.1136,55.2647,53.1136,55.2551,1818800.0],["2023-11-03",56.3066,58.1008,55.776,57.0879,1438300.0],["2023-11-06",56.8564,57.1555,56.3837,56.9047,716000.0],["2023-11-07",56.567,57.6185,56.4899,56.6249,983700.0],["2023-11-08",56.5284,58.3227,56.5284,56.9529,731100.0],["2023-11-09",57.3694,57.3791,55.3741,55.5969,840800.0],["2023-11-10",55.9456,56.5364,55.3353,56.488,562600.0],["2023-11-13",56.1586,56.7495,55.9068,56.1296,481700.0],["2023-11-14",58.028,60.7691,57.8343,59.2194,1256800.0],["2023-11-15",59.2194,60.1686,58.5995,59.1419,663800.0],["2023-11-16",58.9675,60.0427,58.706,59.2,850700.0],["2023-11-17",59.9071,59.9846,58.8416,59.0644,571300.0],["2023-11-20",59.045,59.5778,58.2799,59.2484,420200.0],["2023-11-21",58.7641,59.1225,58.1152,58.3186,452800.0],["2023-11-22",58.7932,60.372,58.6092,59.3066,479600.0],["2023-11-24",59.1032,59.539,58.9191,59.5293,131100.0],["2023-11-27",58.9482,59.9168,58.4929,59.51,447900.0],["2023-11-28",59.2194,59.8296,58.3767,59.51,751600.0],["2023-11-29",60.1976,60.6238,59.2678,59.5196,415300.0],["2023-11-30",59.4906,59.5778,58.4736,59.0741,729600.0],["2023-12-01",59.0838,61.4471,58.8223,61.1275,626200.0],["2023-12-04",60.6723,61.7086,60.6723,61.6021,461000.0],["2023-12-05",61.3503,61.9508,60.8854,61.4762,604400.0],["2023-12-06",62.1251,62.3576,60.8466,60.8757,513400.0],["2023-12-07",61.0306,62.1058,60.8853,62.0573,457000.0],["2023-12-08",61.6893,62.561,61.4278,61.7958,430700.0],["2023-12-11",61.6699,61.9024,60.6819,61.0306,493700.0],["2023-12-12",60.7207,60.7207,59.4422,59.8683,542100.0],["2023-12-13",60.0524,63.5005,59.3259,63.2293,1132000.0],["2023-12-14",64.7984,67.7914,64.2367,67.2296,1168900.0],["2023-12-15",66.8615,67.3749,64.6435,65.1278,1916300.0],["2023-12-18",65.6024,66.077,64.8662,65.0599,549100.0],["2023-12-19",66.5613,69.0796,65.738,68.6437,732800.0],["2023-12-20",68.6244,70.1547,67.3846,67.3942,853200.0],["2023-12-21",68.1401,68.5856,66.9293,68.4403,866300.0],["2023-12-22",69.0602,69.4283,68.1207,68.5953,368200.0],["2023-12-26",68.8278,69.3992,68.4694,68.8956,415900.0],["2023-12-27",68.8762,69.9029,68.8762,69.5832,327100.0],["2023-12-28",69.1474,69.7382,69.0602,69.2249,278600.0],["2023-12-29",68.7696,69.4573,68.5275,68.605,332900.0],["2024-01-02",67.6945,69.0118,66.9099,67.5395,668200.0],["2024-01-03",66.106,66.6581,65.0987,65.1471,711800.0],["2024-01-04",64.9147,65.7476,64.4207,64.9147,612600.0],["2024-01-05",64.4982,66.8228,63.7524,66.3385,589100.0],["2024-01-08",66.5128,67.9463,66.0092,67.7139,397800.0],["2024-01-09",66.7065,68.1013,66.2416,67.4911,430100.0],["2024-01-10",67.5105,68.5372,66.8325,67.2296,626100.0],["2024-01-11",66.0285,66.9971,65.5636,66.8712,318600.0],["2024-01-12",67.4039,68.1982,66.1254,66.8422,435000.0],["2024-01-16",66.0092,66.1351,65.3312,65.5539,699700.0],["2024-01-17",64.4304,65.6798,64.1204,65.399,447300.0],["2024-01-18",65.9995,65.9995,64.8662,65.6411,333500.0],["2024-01-19",65.6314,66.3288,64.7887,65.6024,492800.0],["2024-01-22",66.0189,66.7259,65.6024,66.0479,703700.0],["2024-01-23",66.1448,66.2804,63.4521,63.6458,934400.0],["2024-01-24",64.4013,64.4013,62.8031,63.3455,1011100.0],["2024-01-25",64.411,64.4304,62.8225,64.4013,645900.0],["2024-01-26",64.6531,64.8856,63.7136,63.8492,563200.0],["2024-01-29",64.1979,65.3505,63.3068,65.1374,546200.0],["2024-01-30",64.905,65.922,64.5854,65.6121,473800.0],["2024-01-31",65.6024,66.2416,64.256,64.4594,551900.0],["2024-02-01",65.0987,65.9123,63.7911,65.8639,651900.0],["2024-02-02",64.7597,65.0987,63.5974,63.9267,989700.0],["2024-02-05",63.4715,64.4691,61.7571,63.2293,872400.0],["2024-02-06",63.1034,63.5877,62.5804,63.5005,483400.0],["2024-02-07",64.0333,64.7403,63.4715,64.5079,458800.0],["2024-02-08",64.4497,67.1618,64.4497,66.9487,778200.0],["2024-02-09",67.0843,68.0626,66.9681,67.3846,530500.0],["2024-02-12",68.2853,69.5058,68.0626,68.7018,692000.0],["2024-02-13",65.8348,67.7526,65.1181,66.5322,1521300.0],["2024-02-14",69.7092,69.7092,65.6411,67.927,2235200.0],["2024-02-15",68.8084,69.0505,66.5903,67.8398,1369600.0],["2024-02-16",66.939,67.5492,66.1448,66.3869,1327200.0],["2024-02-20",65.612,66.5419,65.0696,66.1738,1004000.0],["2024-02-21",65.8833,66.3191,64.6725,65.7089,922000.0],["2024-02-22",66.1173,68.4411,65.602,68.4411,992400.0],["2024-02-23",68.6258,69.6954,67.9647,69.5301,824400.0],["2024-02-26",69.3162,69.5106,68.0036,68.6647,1041000.0],["2024-02-27",69.0148,70.6483,68.7134,70.6094,1158700.0],["2024-02-28",70.3371,72.8651,70.2788,71.6983,937400.0],["2024-02-29",71.9512,72.661,71.572,71.922,896400.0],["2024-03-01",71.8928,73.3416,70.9594,73.0012,864800.0],["2024-03-04",73.6527,74.7417,72.9624,73.4485,673900.0],["2024-03-05",73.0304,74.2652,72.6609,72.9526,738600.0],["2024-03-06",73.5068,74.1972,73.1276,73.2346,544800.0],["2024-03-07",73.7694,74.6639,73.3805,73.5457,504000.0],["2024-03-08",74.1389,75.2667,72.9818,74.7709,1055500.0],["2024-03-11",74.3041,74.8389,72.7193,74.3333,1243200.0],["2024-03-12",74.2458,74.5375,73.3902,74.45,910200.0],["2024-03-13",74.5375,77.5225,74.2167,76.1516,1277600.0],["2024-03-14",75.5098,76.4335,73.5458,74.2167,1239800.0],["2024-03-15",73.5749,76.5405,73.5555,76.2682,5314200.0],["2024-03-18",76.7641,77.1919,75.1306,75.364,832200.0],["2024-03-19",75.2765,76.803,75.0723,76.5599,591800.0],["2024-03-20",76.5016,79.4185,76.1224,78.3684,1202700.0],["2024-03-21",79.3991,80.2936,78.524,80.0019,901800.0],["2024-03-22",79.9922,80.5464,79.3699,80.1186,986000.0],["2024-03-25",79.9533,82.1993,79.1949,80.2936,571700.0],["2024-03-26",80.42,81.052,79.8561,80.0797,618700.0],["2024-03-27",80.6825,81.4118,80.2742,81.2854,566000.0],["2024-03-28",81.1492,81.7715,80.2839,81.5868,894400.0],["2024-04-01",81.509,81.6743,80.4881,80.9645,864800.0],["2024-04-02",79.9825,80.2061,78.4851,79.2338,872300.0],["2024-04-03",78.981,80.1964,78.4948,80.0116,1130500.0],["2024-04-04",81.0812,81.1492,78.1351,78.4462,730000.0],["2024-04-05",78.524,79.049,78.0767,78.1156,864700.0],["2024-04-08",78.5143,78.5337,76.5697,76.6377,785500.0],["2024-04-09",76.9294,78.0864,76.6474,77.5711,817500.0],["2024-04-10",76.3266,77.3475,75.3154,75.3348,1159000.0],["2024-04-11",75.432,76.3557,74.3722,75.9474,820600.0],["2024-04-12",75.4126,75.4418,73.8569,74.6445,844300.0],["2024-04-15",74.7028,75.15,72.6415,73.186,779700.0],["2024-04-16",72.1359,72.4276,70.9302,70.9691,1067600.0],["2024-04-17",71.7081,72.2137,70.7163,70.7358,987900.0],["2024-04-18",71.4358,71.6595,69.8412,70.026,788500.0],["2024-04-19",70.1524,70.9011,69.4134,70.1135,1132800.0],["2024-04-22",70.1718,71.5233,69.9579,71.2025,846400.0],["2024-04-23",70.9011,72.2818,70.7649,71.8442,619900.0],["2024-04-24",71.9998,73.468,71.3094,73.1082,1005900.0],["2024-04-25",72.2526,72.9721,71.815,72.7485,1259300.0],["2024-04-26",73.1082,74.0319,72.4276,72.5054,844100.0],["2024-04-29",72.7776,73.2346,71.6303,72.1067,728900.0],["2024-04-30",71.29,72.4179,71.1053,71.1636,690000.0],["2024-05-01",71.1928,72.7679,70.0649,70.8524,763200.0],["2024-05-02",71.7761,72.0192,70.2788,71.8053,388000.0],["2024-05-03",73.0401,74.2361,72.0873,72.2428,703600.0],["2024-05-06",73.0596,73.1665,71.4164,71.6497,755600.0],["2024-05-07",71.572,71.9901,70.8913,70.9497,1700600.0],["2024-05-08",81.1881,85.7191,78.5823,85.6997,3971000.0],["2024-05-09",85.7094,85.9525,82.7924,84.562,2509700.0],["2024-05-10",84.8732,85.5344,83.4925,84.8343,1186200.0],["2024-05-13",85.5733,85.933,84.9024,85.6997,1071000.0],["2024-05-14",86.3414,87.5373,85.8455,87.1679,940000.0],["2024-05-15",88.4902,89.8125,87.9846,89.4917,1955400.0],["2024-05-16",88.5291,89.1319,87.1678,87.1873,1121600.0],["2024-05-17",87.5471,87.9749,86.2539,87.9165,904900.0],["2024-05-20",88.1596,89.3069,87.6054,89.2778,851900.0],["2024-05-21",89.034,90.1066,88.2637,89.9896,564600.0],["2024-05-22",89.3363,89.6678,87.1131,87.1619,747900.0],["2024-05-23",87.8152,87.8639,86.2453,86.294,794700.0],["2024-05-24",86.7816,87.7274,86.0015,87.6396,572300.0],["2024-05-28",88.4099,88.722,86.9571,87.4056,788700.0],["2024-05-29",86.4013,87.4349,85.7773,86.6548,1083900.0],["2024-05-30",86.9473,88.6537,86.9473,88.4685,980000.0],["2024-05-31",88.566,89.58,88.1369,89.3948,1080500.0],["2024-06-03",89.7068,90.5454,89.1608,89.463,1665100.0],["2024-06-04",88.605,89.4338,87.9419,88.4977,1013700.0],["2024-06-05",88.6245,89.6971,87.9809,89.3655,915100.0],["2024-06-06",89.424,91.4912,89.424,90.7209,1202400.0],["2024-06-07",89.2778,90.1748,87.6104,87.7372,1236400.0],["2024-06-10",86.8108,89.1218,86.5183,88.8585,1068300.0],["2024-06-11",87.9809,90.2333,87.8152,89.7848,1214100.0],["2024-06-12",92.1152,93.3146,90.8964,91.2767,1019500.0],["2024-06-13",90.9061,91.3352,89.5898,91.2864,669500.0],["2024-06-14",90.3894,90.9354,89.5118,89.8336,898500.0],["2024-06-17",86.6743,88.1954,83.7003,86.6743,1766900.0],["2024-06-18",86.4403,86.8693,85.2215,86.4305,601400.0],["2024-06-20",85.8065,86.021,83.7881,84.4706,809900.0],["2024-06-21",84.4316,84.8022,82.969,83.7686,1379100.0],["2024-06-24",83.9149,84.2854,83.0276,83.4078,859100.0],["2024-06-25",83.4468,83.5248,80.5119,80.7556,965800.0],["2024-06-26",80.7849,81.0872,80.2876,80.6094,817600.0],["2024-06-27",80.8141,81.7014,80.1706,80.3363,568400.0],["2024-06-28",80.6386,81.9257,79.8,80.2778,2653200.0],["2024-07-01",80.6094,81.2139,79.5465,80.2583,1080000.0],["2024-07-02",79.8976,79.9561,79.0785,79.8195,663500.0],["2024-07-03",80.1901,81.7015,80.1608,81.0384,410100.0],["2024-07-05",80.5704,80.8824,78.1619,78.2302,705300.0],["2024-07-08",78.6495,79.7611,78.1912,78.7762,894500.0],["2024-07-09",78.4934,79.0492,77.8889,78.0644,794200.0],["2024-07-10",78.357,78.903,77.2259,78.864,620600.0],["2024-07-11",80.1218,82.4913,79.566,82.072,890600.0],["2024-07-12",82.3938,83.9149,82.3938,83.5248,937900.0],["2024-07-15",83.5833,86.1575,83.1738,84.5097,839600.0],["2024-07-16",85.3775,87.5811,85.1922,87.3959,586700.0],["2024-07-17",86.9278,88.7025,86.8888,87.2301,917300.0],["2024-07-18",86.6841,88.8097,86.4988,86.6938,1174400.0],["2024-07-19",86.4501,87.0059,85.5627,86.8011,568000.0],["2024-07-22",87.5616,89.6288,87.0936,89.4143,672100.0],["2024-07-23",89.1413,90.7794,88.5757,90.3601,521300.0],["2024-07-24",89.8726,91.1207,88.0394,88.1077,599800.0],["2024-07-25",88.5367,94.8064,88.5367,93.3926,997400.0],["2024-07-26",95.1087,96.0545,92.7783,95.1672,1037600.0],["2024-07-29",95.528,95.762,93.9679,94.6699,442700.0],["2024-07-30",94.6309,96.4348,94.3482,96.2496,439700.0],["2024-07-31",96.9029,98.1412,95.177,95.7133,752700.0],["2024-08-01",95.8985,97.6439,92.6613,94.3092,746700.0],["2024-08-02",91.8617,92.632,90.2333,92.3102,891000.0],["2024-08-05",86.7816,90.8379,85.8748,89.5215,878900.0],["2024-08-06",89.5313,92.9441,88.605,91.6277,1198900.0],["2024-08-07",92.3883,99.3503,91.4619,92.5443,1840900.0],["2024-08-08",91.3157,93.4901,90.8184,93.4121,782600.0],["2024-08-09",93.4121,94.1824,92.5638,92.9928,631600.0],["2024-08-12",93.1001,93.5388,91.6375,91.7057,498200.0],["2024-08-13",92.4273,93.5194,91.1694,92.71,648900.0],["2024-08-14",93.1683,94.3969,91.5887,91.735,573800.0],["2024-08-15",92.8563,94.0556,92.4663,93.1488,554400.0],["2024-08-16",92.8368,93.2268,91.4424,91.735,372700.0],["2024-08-19",91.8812,92.008,91.1987,91.2669,371700.0],["2024-08-20",91.1203,91.3549,89.8393,90.2794,414500.0],["2024-08-21",90.8171,91.8438,90.3674,91.7167,326600.0],["2024-08-22",91.6678,92.2349,90.602,90.866,260200.0],["2024-08-23",91.6776,95.2465,90.9247,95.0216,528500.0],["2024-08-26",95.8332,97.3292,95.4812,95.6083,550600.0],["2024-08-27",94.8065,96.459,94.5719,94.9336,503300.0],["2024-08-28",94.1905,94.8065,93.7407,94.5718,440400.0],["2024-08-29",95.0803,96.2732,94.8945,95.5301,370000.0],["2024-08-30",95.7061,96.723,94.2199,94.8945,806900.0],["2024-09-03",94.4056,95.1585,91.8927,92.1567,514100.0],["2024-09-04",91.8243,93.4278,91.5994,92.0883,416700.0],["2024-09-05",92.362,92.7238,90.4749,91.2278,261200.0],["2024-09-06",91.6189,92.6163,89.7807,90.1131,375100.0],["2024-09-09",90.074,92.6358,90.0447,91.1887,643700.0],["2024-09-10",91.482,92.2252,90.2011,92.1469,376400.0],["2024-09-11",91.3647,92.2936,89.7025,92.1567,364300.0],["2024-09-12",91.3843,92.7434,90.9149,92.6847,451600.0],["2024-09-13",93.0758,96.7132,93.0758,95.7452,698600.0],["2024-09-16",96.1168,96.9968,95.1781,96.8501,500000.0],["2024-09-17",97.2021,99.5781,96.8305,98.5417,524500.0],["2024-09-18",98.8252,101.5533,98.4439,99.2848,658400.0],["2024-09-19",102.1497,103.0102,101.1524,101.827,587600.0],["2024-09-20",102.1791,104.2031,101.1524,103.2057,2713400.0],["2024-09-23",103.5578,104.4378,101.7782,104.1053,878300.0],["2024-09-24",103.8413,104.4867,102.7853,104.4378,494200.0],["2024-09-25",104.9462,105.0929,102.5115,102.9124,496500.0],["2024-09-26",103.8609,106.0902,103.6946,104.4964,546300.0],["2024-09-27",105.3569,105.8751,103.8022,104.8191,357100.0],["2024-09-30",104.7213,105.8458,104.0271,105.0733,417900.0],["2024-10-01",105.4742,107.2929,104.5649,105.9924,617300.0],["2024-10-02",105.3373,106.1489,104.7995,105.5622,394700.0],["2024-10-03",104.8093,105.5329,103.3915,104.2129,527700.0],["2024-10-04",105.1418,105.4351,102.4822,103.4209,448400.0],["2024-10-07",102.6875,106.4129,101.9542,105.8067,698500.0],["2024-10-08",105.3178,106.0413,103.9391,104.5746,633100.0],["2024-10-09",104.7018,105.1026,103.9684,104.3986,637600.0],["2024-10-10",103.6262,103.8217,101.4653,101.7293,1066900.0],["2024-10-11",102.2475,102.9124,101.7293,102.3746,659200.0],["2024-10-14",102.3746,102.3746,101.2599,101.5826,906800.0],["2024-10-15",101.1426,102.6484,100.4093,101.1426,1465100.0],["2024-10-16",101.299,102.58,101.0546,102.2866,895000.0],["2024-10-17",101.7391,102.6973,100.5559,101.1426,587100.0],["2024-10-18",101.4262,102.9026,100.6146,102.8244,631000.0],["2024-10-21",102.1595,103.196,100.6928,100.7808,433200.0],["2024-10-22",100.0768,100.8004,97.339,97.427,486800.0],["2024-10-23",97.2217,98.571,96.5568,97.8475,583800.0],["2024-10-24",98.4341,101.7977,98.0234,101.2697,693100.0],["2024-10-25",101.6706,102.4137,98.2972,98.5319,407100.0],["2024-10-28",99.011,100.3213,98.3363,99.9204,484600.0],["2024-10-29",98.3266,99.2359,94.7479,95.843,937800.0],["2024-10-30",95.843,97.779,95.843,96.4688,471400.0],["2024-10-31",96.2243,97.2119,95.8039,96.7034,612700.0],["2024-11-01",96.7817,99.5488,96.7034,98.2581,837300.0],["2024-11-04",98.395,101.5239,98.0137,98.8937,861000.0],["2024-11-05",103.2057,109.5711,103.2057,106.0902,1525900.0],["2024-11-06",110.5294,110.5294,103.7631,105.7382,1045700.0],["2024-11-07",105.8458,107.7818,105.2493,106.4031,458200.0],["2024-11-08",106.3249,109.7178,105.4351,109.1507,778100.0],["2024-11-11",110.8227,111.7223,109.7667,109.8254,471100.0],["2024-11-12",109.8254,111.2725,108.8378,110.2752,713500.0],["2024-11-13",110.588,111.4485,108.3294,108.9747,432600.0],["2024-11-14",108.9551,110.9792,108.9551,109.9427,446700.0],["2024-11-15",110.148,111.7907,109.3169,109.4831,646400.0],["2024-11-18",109.5516,114.9783,109.5516,112.7196,731500.0],["2024-11-19",111.8494,112.0938,108.6227,109.18,730400.0],["2024-11-20",108.8762,109.9641,107.8275,109.1702,595100.0],["2024-11-21",109.4447,112.3653,109.3565,112.1203,456200.0],["2024-11-22",112.9435,113.61,112.2281,113.5806,488500.0],["2024-11-25",114.6684,120.4215,114.6684,117.8243,1000700.0],["2024-11-26",116.7756,117.5303,115.2957,116.5894,479900.0],["2024-11-27",117.4519,118.3927,113.7472,114.3156,427700.0],["2024-11-29",115.4721,116.2464,114.3058,115.8445,230400.0],["2024-12-02",114.7076,116.1385,113.0513,114.9919,657500.0],["2024-12-03",115.2271,117.1774,113.806,114.9135,397500.0],["2024-12-04",115.3545,116.4914,113.855,115.4035,481200.0],["2024-12-05",115.2467,117.8733,115.0703,117.5695,495300.0],["2024-12-06",119.0788,119.0788,116.3444,117.8733,413500.0],["2024-12-09",118.4613,119.1866,115.9621,116.2365,600300.0],["2024-12-10",115.0703,116.7756,112.9631,114.296,492100.0],["2024-12-11",115.6975,116.0601,113.5316,114.8155,537100.0],["2024-12-12",114.6488,115.0507,112.9533,113.1297,349900.0],["2024-12-13",112.5613,113.1199,110.2973,110.5815,388600.0],["2024-12-16",110.5423,112.2673,109.7779,111.4048,509300.0],["2024-12-17",109.7093,110.1209,107.2689,108.4744,654400.0],["2024-12-18",109.0428,109.131,101.7511,101.9667,816000.0],["2024-12-19",101.9373,103.1722,100.8886,101.0846,725600.0],["2024-12-20",100.624,103.1918,100.624,102.3195,2692700.0],["2024-12-23",102.2999,103.0448,100.3888,101.8589,501700.0],["2024-12-24",101.5453,103.0644,100.9964,102.9958,218700.0],["2024-12-26",102.1823,102.9762,101.4571,102.6822,366600.0],["2024-12-27",101.9863,103.0154,101.065,101.3297,435900.0],["2024-12-30",101.114,101.7511,99.9184,101.3689,328500.0],["2024-12-31",102.2509,102.3587,101.2415,101.4865,553700.0],["2025-01-02",101.8393,103.868,101.1336,101.8001,641200.0],["2025-01-03",102.6332,104.8677,101.6139,104.7599,567300.0],["2025-01-06",106.8377,111.6106,106.3868,109.0526,1129200.0],["2025-01-07",108.837,108.8958,104.0739,105.2206,666600.0],["2025-01-08",105.0637,105.0637,102.6135,104.4267,523000.0],["2025-01-10",102.9566,104.6227,102.1725,102.9958,601400.0],["2025-01-13",102.9076,104.5345,102.3979,103.5936,614600.0],["2025-01-14",105.7792,107.9746,105.6518,107.0239,620900.0],["2025-01-15",110.6599,112.7573,109.1506,112.1398,609600.0],["2025-01-16",112.0516,113.561,111.3362,113.2473,496500.0],["2025-01-17",114.8449,116.0994,111.9831,112.6201,833200.0],["2025-01-21",114.4234,115.8543,114.0608,115.2957,718300.0],["2025-01-22",115.9131,116.0503,113.3257,113.8452,468300.0],["2025-01-23",113.561,114.1588,111.9144,113.1983,386800.0],["2025-01-24",113.6884,114.0706,111.885,112.7671,561000.0],["2025-01-27",111.8948,114.2078,111.346,112.6691,476200.0],["2025-01-28",111.7772,112.7965,110.2385,112.3849,494400.0],["2025-01-29",112.2379,113.1199,111.6498,112.4927,380000.0],["2025-01-30",112.7083,116.4914,112.2379,115.7955,566700.0],["2025-01-31",115.7465,117.197,114.6096,114.639,763100.0],["2025-02-03",111.0324,115.9033,108.4548,115.3937,705000.0],["2025-02-04",115.5995,115.5995,112.7671,114.296,522300.0],["2025-02-05",115.0801,116.5894,114.0412,115.6779,539900.0],["2025-02-06",116.7756,117.5205,113.5316,115.3741,518800.0],["2025-02-07",115.1291,115.4035,112.7671,112.9239,388900.0],["2025-02-10",113.5806,113.708,112.1105,112.2281,422000.0],["2025-02-11",111.5518,113.0905,110.7481,111.8948,543500.0],["2025-02-12",109.5623,110.6403,108.0039,108.5234,653700.0],["2025-02-13",109.7681,111.9144,109.033,110.0327,564800.0],["2025-02-14",110.2581,111.6988,108.7978,110.1209,427700.0],["2025-02-18",109.7779,110.8658,107.9942,110.6894,785200.0],["2025-02-19",103.8778,106.2496,95.9491,99.4773,2325400.0],["2025-02-20",98.3208,101.7413,98.017,98.8795,1314000.0],["2025-02-21",99.6831,100.183,95.7922,96.7429,995000.0],["2025-02-24",96.6645,97.5172,94.7534,95.7531,649400.0],["2025-02-25",96.1255,99.0951,95.4688,98.8403,982500.0],["2025-02-26",99.1245,101.2023,97.527,98.0268,802200.0],["2025-02-27",97.673,98.9015,96.7098,97.8008,944100.0],["2025-02-28",97.8794,98.1349,96.1693,97.958,707200.0],["2025-03-03",98.3118,100.7296,95.8744,96.2971,992100.0],["2025-03-04",95.039,95.2454,91.4026,93.555,633200.0],["2025-03-05",93.9579,95.2061,93.0046,94.5181,580900.0],["2025-03-06",93.4075,93.6434,91.5205,92.1495,614100.0],["2025-03-07",92.2871,92.7097,88.6114,91.2355,632800.0],["2025-03-10",90.2822,92.5328,87.8349,87.9824,800400.0],["2025-03-11",88.3067,89.889,87.1863,88.0217,745500.0],["2025-03-12",90.007,90.98,88.7588,90.2035,910900.0],["2025-03-13",90.0561,90.5672,87.0782,87.8349,534000.0],["2025-03-14",88.9455,90.2232,88.5327,89.9775,469300.0],["2025-03-17",90.98,93.2896,90.7834,91.9726,667600.0],["2025-03-18",91.3928,91.953,90.9898,91.0193,383200.0],["2025-03-19",91.2159,93.4764,91.0881,92.4739,380300.0],["2025-03-20",91.5992,93.0832,90.8424,91.7957,385800.0],["2025-03-21",90.4001,91.953,89.5254,91.1274,1060700.0],["2025-03-24",92.5918,93.9776,92.1201,93.5058,565200.0],["2025-03-25",93.4174,93.7712,92.6409,93.5255,544300.0],["2025-03-26",93.8695,94.7442,92.2183,93.1324,388800.0],["2025-03-27",92.6311,93.9284,91.6188,91.8842,463400.0],["2025-03-28",91.8842,92.1004,89.4369,89.9775,304000.0],["2025-03-31",88.8767,91.206,88.2084,90.4001,575700.0],["2025-04-01",90.4198,91.9825,89.3092,89.6139,979500.0],["2025-04-02",89.722,92.3264,89.722,92.0807,1134000.0],["2025-04-03",88.405,90.0168,85.3484,85.712,640700.0],["2025-04-04",81.7316,85.5253,80.5915,84.6211,987700.0],["2025-04-07",81.4859,85.545,79.019,81.7709,971300.0],["2025-04-08",84.4442,85.0142,78.7733,79.766,673500.0],["2025-04-09",78.8912,89.1617,77.4661,88.1396,761800.0],["2025-04-10",86.1936,86.4885,82.0166,84.169,637600.0],["2025-04-11",84.0609,85.545,81.9085,84.8963,469300.0],["2025-04-14",86.3705,86.4098,83.5695,85.2796,560300.0],["2025-04-15",84.7096,86.2723,83.8447,84.2182,350500.0],["2025-04-16",83.6678,84.3656,81.25,82.3901,432400.0],["2025-04-17",82.4196,83.599,82.3606,82.7537,394300.0],["2025-04-21",82.1542,82.1542,79.9527,80.9453,298200.0],["2025-04-22",82.0854,83.4319,81.1911,82.6653,502500.0],["2025-04-23",85.83,86.685,82.5375,83.1076,633300.0],["2025-04-24",83.5498,85.6138,83.1862,85.5351,404100.0],["2025-04-25",84.7685,85.6629,84.3656,85.0437,257500.0],["2025-04-28",84.8963,85.8496,84.4933,85.6826,426700.0],["2025-04-29",85.0339,85.5253,83.255,84.9749,378600.0],["2025-04-30",83.1469,85.0437,81.7807,84.8275,912800.0],["2025-05-01",84.7096,87.1764,83.884,85.0339,590400.0],["2025-05-02",86.3312,86.7538,84.8766,86.0364,735800.0],["2025-05-05",84.8177,87.6482,84.6408,86.0265,1216200.0],["2025-05-06",85.5155,91.3928,84.6604,88.8571,1820800.0],["2025-05-07",88.7588,89.5647,87.7366,88.1789,1228900.0],["2025-05-08",89.4468,90.1151,88.287,88.8079,544500.0],["2025-05-09",88.5131,90.292,88.2969,89.0536,1045100.0],["2025-05-12",92.582,94.125,91.7662,92.8768,590400.0],["2025-05-13",93.555,93.6729,92.1692,92.3264,581000.0],["2025-05-14",91.7859,92.4837,90.8227,91.1077,754500.0],["2025-05-15",90.7834,92.1888,90.1741,91.835,439900.0],["2025-05-16",92.3264,93.9481,91.9333,93.84,793900.0],["2025-05-19",91.7859,93.899,91.7859,93.2306,636300.0],["2025-05-20",92.5012,93.1419,90.4016,90.7762,715400.0],["2025-05-21",89.5637,91.752,89.5637,89.9679,1485700.0],["2025-05-22",90.3227,90.7269,88.6963,90.1749,758900.0],["2025-05-23",88.8441,92.1463,88.8441,91.3183,832600.0],["2025-05-27",92.166,93.5165,91.7718,92.9842,672600.0],["2025-05-28",92.7772,92.7772,88.3907,88.4301,978900.0],["2025-05-29",88.8836,89.4947,88.3611,89.199,466900.0],["2025-05-30",88.7751,89.199,88.2428,88.785,728700.0],["2025-06-02",88.5188,89.3764,86.2615,87.9372,776300.0],["2025-06-03",87.7795,90.5199,87.2571,89.8594,873800.0],["2025-06-04",89.9876,91.7816,89.5341,90.924,902000.0],["2025-06-05",91.4465,92.1069,90.4509,91.1507,562600.0],["2025-06-06",91.8999,92.0478,89.5834,90.4016,593900.0],["2025-06-09",90.6086,91.2887,90.2833,91.1507,545300.0],["2025-06-10",91.6732,91.6732,88.8737,89.475,1710900.0],["2025-06-11",90.1256,90.3523,87.5035,87.7302,1372300.0],["2025-06-12",87.4444,89.7214,86.8825,89.1694,682200.0],["2025-06-13",87.9767,88.6273,86.2418,87.0402,701900.0],["2025-06-16",88.0457,88.7258,87.0994,87.267,639400.0],["2025-06-17",86.5572,87.3852,84.1225,84.7533,1352400.0],["2025-06-18",84.8125,85.9165,84.4182,85.2955,881300.0],["2025-06-20",85.6208,86.4389,84.8716,85.3645,1618400.0],["2025-06-23",84.9308,86.7741,83.7873,86.5572,779000.0],["2025-06-24",86.991,87.6021,86.4587,86.9318,657900.0],["2025-06-25",86.0545,86.8529,84.8026,86.2615,1424400.0],["2025-06-26",86.8135,87.612,85.8869,86.5671,696400.0],["2025-06-27",87.0107,87.1092,85.1673,86.4587,2126500.0],["2025-06-30",86.4389,86.5178,84.6252,84.7632,824100.0],["2025-07-01",84.6055,90.6973,83.9943,89.9777,1275100.0],["2025-07-02",90.2734,91.269,89.5834,91.2592,488400.0],["2025-07-03",91.1015,91.2099,89.9679,90.4607,578200.0],["2025-07-07",89.7017,90.0073,87.4444,88.2034,501600.0],["2025-07-08",88.2034,89.4454,87.8288,88.6273,494600.0],["2025-07-09",89.0511,89.337,88.0457,89.2089,510500.0],["2025-07-10",89.0906,96.2273,89.0708,95.1035,1287400.0],["2025-07-11",93.7432,94.2262,91.3775,91.5845,528900.0],["2025-07-14",91.1507,91.4169,89.5144,89.6721,428200.0],["2025-07-15",89.7017,90.1256,85.8179,85.8771,469900.0],["2025-07-16",85.8574,86.6558,85.2856,86.0939,592100.0],["2025-07-17",86.0939,87.7598,86.0939,87.2965,576800.0],["2025-07-18",87.5035,87.75,85.2462,86.1629,382300.0],["2025-07-21",86.9909,87.3162,84.704,84.842,364200.0],["2025-07-22",85.2364,87.9964,85.0392,87.6218,551300.0],["2025-07-23",88.7357,88.9131,87.6021,87.888,378600.0],["2025-07-24",87.4148,87.9175,86.2418,87.2177,596200.0],["2025-07-25",87.7401,88.7258,87.2867,88.5583,453100.0],["2025-07-28",88.2625,89.0906,87.6612,88.1837,389700.0],["2025-07-29",88.5484,89.2187,87.8781,88.7258,535500.0],["2025-07-30",88.4498,90.4805,88.4498,89.5243,976700.0],["2025-07-31",88.9427,89.8594,88.4597,89.1201,996400.0],["2025-08-01",88.716,89.2877,86.6854,89.1891,796600.0],["2025-08-04",89.4257,90.8452,88.9427,90.5199,809500.0],["2025-08-05",90.2734,94.2657,90.2734,93.6052,1127200.0],["2025-08-06",88.3513,92.0675,86.4389,91.9098,2406600.0],["2025-08-07",92.304,92.9448,90.6184,91.2197,1043700.0],["2025-08-08",91.5549,91.8013,89.0413,89.5144,646100.0],["2025-08-11",89.4454,89.6721,88.371,88.7554,712800.0],["2025-08-12",89.1201,94.5022,88.8441,94.2361,1339500.0],["2025-08-13",94.9557,101.3925,94.9162,101.2841,1347100.0],["2025-08-14",98.8986,99.8153,98.0509,98.938,859600.0],["2025-08-15",99.5015,99.9166,97.9298,98.3647,809300.0],["2025-08-18",98.424,98.5723,95.676,96.0121,672100.0],["2025-08-19",96.368,97.9495,96.3086,97.3663,445100.0],["2025-08-20",95.9132,96.6843,91.5243,91.7517,1072300.0],["2025-08-21",90.8917,92.4832,89.5968,91.3662,1252600.0],["2025-08-22",92.4535,98.6316,90.8621,98.3351,1315500.0],["2025-08-25",97.5443,98.1275,96.4767,97.9298,883700.0],["2025-08-26",97.8013,98.2955,96.19,96.2197,1490700.0],["2025-08-27",95.7254,96.7139,94.9544,95.0631,882500.0],["2025-08-28",95.8045,95.8045,93.5013,94.5986,719800.0],["2025-08-29",94.9445,95.0335,93.5013,94.0154,707300.0],["2025-09-02",92.4832,92.9774,91.5342,92.1372,586100.0],["2025-09-03",91.7715,92.3151,90.5754,91.9593,479700.0],["2025-09-04",92.7501,95.6661,92.4338,95.6464,1082500.0],["2025-09-05",96.9116,100.1143,96.279,97.8803,966700.0],["2025-09-08",97.1489,98.2263,96.279,98.1374,632500.0],["2025-09-09",97.1291,97.4059,93.9066,94.6183,440100.0],["2025-09-10",94.3218,95.3103,93.6892,94.3119,555400.0],["2025-09-11",94.7073,96.7535,94.7073,96.6151,480700.0],["2025-09-12",95.8243,96.3383,94.7468,94.8062,303900.0],["2025-09-15",95.4091,95.4091,93.2147,93.877,579300.0],["2025-09-16",94.0549,94.8457,92.1471,92.8489,512100.0],["2025-09-17",92.928,95.3004,89.0136,89.3002,905500.0],["2025-09-18",89.4782,89.9823,88.1833,89.8933,1136200.0],["2025-09-19",89.7451,89.7451,86.7499,87.2837,1442100.0],["2025-09-22",87.2936,87.2936,85.4847,85.89,740500.0],["2025-09-23",86.3743,86.9872,84.8224,85.0992,681200.0],["2025-09-24",84.7532,84.9806,82.0447,82.4302,1241400.0],["2025-09-25",81.8372,82.9541,81.3528,82.4302,766000.0],["2025-09-26",82.5884,84.0415,82.2325,83.7449,770000.0],["2025-09-29",84.1403,85.2178,82.4204,84.2194,906600.0],["2025-09-30",84.2787,87.9954,83.7054,87.8175,1198000.0],["2025-10-01",87.9164,89.2607,87.4221,89.1421,993400.0],["2025-10-02",88.6874,89.7945,88.4106,88.9444,693400.0],["2025-10-03",89.2311,89.8538,88.3216,89.3695,1031200.0],["2025-10-06",88.9839,89.834,86.9378,88.1635,567100.0],["2025-10-07",90.0219,91.4848,88.0053,88.8653,1129700.0],["2025-10-08",89.5968,89.9527,88.1239,89.2706,615700.0],["2025-10-09",91.5244,92.9181,88.0152,89.063,858700.0],["2025-10-10",90.0317,90.4469,87.689,87.8076,1110500.0],["2025-10-13",87.7483,89.3002,87.5605,88.6973,946100.0],["2025-10-14",88.0548,92.7699,88.0548,91.7221,803300.0],["2025-10-15",92.0977,92.5227,90.8621,91.9494,764300.0],["2025-10-16",92.4338,92.6611,88.381,89.2212,632800.0],["2025-10-17",88.7269,89.5869,87.8472,89.1026,304500.0],["2025-10-20",89.4683,90.2195,89.152,89.7055,397500.0],["2025-10-21",89.0531,92.0087,88.9147,91.5837,544400.0],["2025-10-22",91.3168,91.554,89.1124,89.3398,588700.0],["2025-10-23",89.1025,89.9823,87.4023,89.7154,673100.0],["2025-10-24",92.3053,93.1653,90.5655,91.7122,704900.0],["2025-10-27",91.643,92.8193,90.4963,91.7418,486300.0],["2025-10-28",91.1981,91.1981,90.0317,90.348,543600.0],["2025-10-29",89.755,90.0812,86.6116,88.0646,695000.0],["2025-10-30",87.6594,89.1421,86.8686,87.2047,528300.0],["2025-10-31",87.175,87.175,85.2178,86.1074,763000.0],["2025-11-03",85.4254,86.058,84.2392,85.0794,638400.0],["2025-11-04",83.3298,84.9114,82.6279,84.3479,994300.0],["2025-11-05",80.1369,82.1535,77.1319,77.2802,3349800.0],["2025-11-06",76.44,78.3478,75.491,76.3313,1255700.0],["2025-11-07",75.7283,77.7646,75.3724,77.5965,1239500.0],["2025-11-10",78.4367,78.4367,75.6788,75.9457,1320300.0],["2025-11-11",76.6476,77.4186,76.1237,76.8255,774100.0],["2025-11-12",76.8453,77.6558,75.4515,76.9738,819500.0],["2025-11-13",76.5191,77.3494,74.3543,74.9968,865900.0],["2025-11-14",74.5602,74.8678,73.4292,74.8182,842000.0],["2025-11-17",74.8678,74.8678,72.8438,74.0146,1421700.0],["2025-11-18",73.5681,75.0365,73.1613,74.0741,638500.0],["2025-11-19",74.1039,74.7884,73.4391,74.4015,714600.0],["2025-11-20",75.0365,75.4433,73.5879,74.0642,853000.0],["2025-11-21",74.4313,78.4792,74.332,77.1398,920500.0],["2025-11-24",76.366,77.0605,75.9989,76.9315,889600.0],["2025-11-25",77.8939,81.3069,77.4871,80.7414,1190700.0],["2025-11-26",80.3147,81.4259,80.1758,80.8604,864600.0],["2025-11-28",81.0886,81.9915,80.8802,81.3664,1106200.0],["2025-12-01",80.3842,83.0233,80.3147,81.416,918700.0],["2025-12-02",81.4954,81.5648,80.5132,81.1977,848600.0],["2025-12-03",81.3863,82.5868,81.3863,82.1006,567900.0],["2025-12-04",82.6264,82.8447,81.2275,81.545,671800.0],["2025-12-05",81.6541,84.6604,81.3962,83.5491,987100.0],["2025-12-08",83.5392,84.3826,82.7058,83.9361,761100.0],["2025-12-09",83.3408,83.9262,82.6264,83.2019,696800.0],["2025-12-10",83.4995,87.111,83.1324,86.4363,1462900.0],["2025-12-11",87.0018,87.7757,86.6248,86.982,1353200.0],["2025-12-12",87.4384,88.0039,85.9005,85.9898,1828300.0],["2025-12-15",86.4859,86.4859,85.0969,85.2358,1259600.0],["2025-12-16",85.5731,85.7517,83.4896,83.7773,839700.0],["2025-12-17",83.1126,84.452,82.805,83.7773,437400.0],["2025-12-18",84.6405,85.8013,84.3131,84.5413,662900.0],["2025-12-19",83.7575,83.7575,78.39,80.1758,3218000.0],["2025-12-22",80.285,82.1304,80.1659,81.793,736100.0],["2025-12-23",81.9022,81.9022,80.6719,81.3466,473600.0],["2025-12-24",82.0113,82.428,81.4557,81.9022,198700.0],["2025-12-26",81.7037,82.428,81.4458,82.3189,398300.0],["2025-12-29",82.5074,82.5074,81.1085,81.2771,1235600.0],["2025-12-30",80.9398,82.0113,80.4338,81.674,986900.0],["2025-12-31",81.5847,81.5847,80.027,80.1262,354900.0],["2026-01-02",80.2453,81.4458,78.9356,81.0886,834600.0],["2026-01-05",80.5529,83.8269,80.5529,83.2317,603900.0],["2026-01-06",82.8943,84.6604,82.8447,84.4421,753400.0],["2026-01-07",85.0076,85.0076,78.2411,78.5289,1233600.0],["2026-01-08",77.6061,85.0175,77.2589,83.817,1435100.0],["2026-01-09",85.2755,91.6451,84.6703,91.3276,1985600.0],["2026-01-12",90.2958,90.7621,89.0953,90.6629,1718000.0],["2026-01-13",90.1966,91.5856,90.1966,90.6232,1663500.0],["2026-01-14",90.524,92.8456,89.4227,91.2681,2259400.0],["2026-01-15",92.7861,93.3318,90.7125,92.9746,842100.0],["2026-01-16",92.7166,93.3715,91.7344,92.4091,829500.0],["2026-01-20",90.4644,91.6451,90.2362,91.1986,484800.0],["2026-01-21",92.0221,93.2127,91.1788,91.4467,709700.0],["2026-01-22",92.4488,93.302,90.8811,91.8832,984200.0],["2026-01-23",91.7443,91.9725,90.2958,90.5339,514900.0],["2026-01-26",91.0796,91.0796,88.629,89.8989,511800.0],["2026-01-27",89.2441,89.7303,86.9721,87.3193,814400.0],["2026-01-28",87.0713,88.8076,86.4661,87.736,855100.0],["2026-01-29",87.2598,87.4582,83.4896,85.7616,940800.0],["2026-01-30",85.1763,85.2656,82.6661,83.0828,940500.0],["2026-02-02",83.0828,84.9382,82.4975,84.0948,836500.0],["2026-02-03",83.2713,90.7026,83.2713,88.4702,1592000.0],["2026-02-04",89.5417,94.949,88.8076,93.4508,2019300.0],["2026-02-05",95.1772,95.1772,92.2305,93.0937,1871000.0],["2026-02-06",94.5025,96.6852,93.6294,96.209,1146000.0],["2026-02-09",96.08,97.9651,95.3062,97.7965,788800.0],["2026-02-10",95.7328,99.5526,95.326,95.832,2180400.0],["2026-02-11",96.1892,97.1912,93.9866,96.2487,1237100.0],["2026-02-12",96.963,98.5306,92.9448,93.1532,937400.0],["2026-02-13",93.2425,94.6513,92.0519,92.8853,1739800.0],["2026-02-17",90.4446,90.6629,85.8807,88.1627,3114500.0],["2026-02-18",88.0039,89.3235,85.5533,85.593,1340400.0],["2026-02-19",85.3945,86.6744,84.0651,84.5413,1022900.0],["2026-02-20",84.6405,85.0274,80.5528,80.6421,1366000.0],["2026-02-23",79.8583,80.8207,77.9137,80.7612,1238700.0],["2026-02-24",82.5471,85.0671,82.4479,84.6107,1752300.0],["2026-02-25",84.8687,84.8985,80.8207,81.6839,1452000.0],["2026-02-26",82.18,83.0134,80.4437,82.8646,676600.0],["2026-02-27",81.8987,84.4677,80.4449,84.3781,1113200.0],["2026-03-02",82.1675,83.7707,80.8034,83.2131,1172300.0],["2026-03-03",80.0666,82.5858,78.5033,82.307,1365100.0],["2026-03-04",81.7493,83.1732,79.6583,80.2458,839500.0],["2026-03-05",79.4293,80.3952,78.4137,80.1163,958600.0],["2026-03-06",78.9115,79.031,76.4122,77.3681,1442000.0],["2026-03-09",76.233,77.6868,73.913,77.3283,680800.0],["2026-03-10",76.1733,79.6384,76.004,78.5033,1187000.0],["2026-03-11",78.0452,78.6725,76.6711,76.701,693000.0],["2026-03-12",75.8447,76.9499,74.5801,74.9983,787600.0],["2026-03-13",75.9542,76.462,74.6896,75.4862,439000.0],["2026-03-16",75.8646,77.1192,75.1974,75.4165,393100.0],["2026-03-17",76.0339,76.9798,75.1775,76.7607,426300.0],["2026-03-18",75.8646,77.5275,74.2515,74.839,593800.0],["2026-03-19",73.7238,73.9926,71.563,71.9414,745400.0],["2026-03-20",72.0012,72.0808,69.3326,69.6214,1371900.0],["2026-03-23",71.6626,74.1221,70.169,72.3298,675600.0],["2026-03-24",71.5232,74.1221,71.1847,73.2757,555000.0],["2026-03-25",74.3909,75.1775,72.6086,74.0922,642800.0],["2026-03-26",73.4051,75.3667,72.0808,72.1605,852400.0],["2026-03-27",71.6427,71.9514,70.5374,70.9855,696000.0],["2026-03-30",72.1306,72.1306,69.8305,69.9699,762100.0],["2026-03-31",71.5232,73.5943,70.398,72.4393,813800.0],["2026-04-01",72.2999,73.6839,71.9016,72.3895,911600.0],["2026-04-02",70.6968,72.7878,69.3923,70.5076,781200.0],["2026-04-06",70.408,72.1107,69.8305,71.8219,581500.0],["2026-04-07",70.9556,71.5132,69.0438,69.5915,699500.0],["2026-04-08",73.0865,75.8148,72.7579,74.9386,1564300.0],["2026-04-09",74.2415,76.2828,73.9827,75.6754,803100.0],["2026-04-10",75.7451,76.5915,74.4108,74.4706,649400.0],["2026-04-13",73.8831,75.2472,72.0012,75.1775,470400.0],["2026-04-14",75.6754,75.994,74.4506,74.9087,550300.0],["2026-04-15",74.829,74.9286,73.0566,73.4948,508900.0],["2026-04-16",73.674,74.6199,71.8916,72.2003,669400.0],["2026-04-17",74.1121,77.5474,73.4748,76.6413,1377500.0],["2026-04-20",76.0836,76.1633,73.3155,73.3852,1810600.0],["2026-04-21",73.9329,75.4763,69.711,70.408,3330400.0],["2026-04-22",71.5829,73.4947,68.5759,73.435,2488900.0],["2026-04-23",73.6839,74.9983,73.0666,74.3809,798400.0],["2026-04-24",74.1121,75.1974,72.9869,74.9883,1207900.0],["2026-04-27",74.9485,76.8504,74.5602,76.1932,1429300.0],["2026-04-28",76.4819,76.5516,74.8091,75.307,947000.0],["2026-04-29",75.1775,75.2074,70.876,71.7821,1522600.0],["2026-04-30",71.7821,72.8077,70.408,71.8817,861600.0],["2026-05-01",72.1605,73.0467,70.8959,70.9556,772600.0],["2026-05-04",70.2686,70.3483,68.3369,68.7153,1862900.0],["2026-05-05",69.6114,70.3383,68.3668,69.4521,1897300.0],["2026-05-06",70.0097,72.8874,66.3952,72.1804,2735500.0],["2026-05-07",71.4336,76.1036,71.4336,75.1676,2401800.0],["2026-05-08",75.5161,76.1733,73.9428,74.829,1487400.0],["2026-05-11",74.7095,74.839,72.4094,72.6683,1209700.0],["2026-05-12",72.9969,73.425,70.8461,71.4436,1301800.0],["2026-05-13",70.7465,71.1946,69.3525,69.94,869100.0],["2026-05-14",70.94,74.08,70.3,73.6,854100.0],["2026-05-15",72.55,73.03,69.83,69.86,1081000.0],["2026-05-18",69.58,73.2,69.47,70.44,1070400.0],["2026-05-19",69.73,70.23,67.0,67.02,879500.0],["2026-05-20",67.18,70.35,66.12,70.06,1068300.0],["2026-05-21",68.67,70.7,67.8,70.14,1542900.0],["2026-05-22",70.41,71.14,69.03,70.51,823900.0],["2026-05-26",70.9,73.78,70.37,73.5,779400.0],["2026-05-27",74.25,76.52,74.12,75.24,940400.0],["2026-05-28",74.3,76.68,73.4,76.09,934100.0],["2026-05-29",76.11,76.94,75.33,76.38,1185500.0],["2026-06-01",75.46,75.48,72.22,74.53,802100.0],["2026-06-02",72.75,75.04,72.48,73.87,905700.0],["2026-06-03",72.9,74.5,72.63,73.79,613700.0],["2026-06-04",74.65,75.1,71.01,71.29,1394000.0],["2026-06-05",70.9,72.27,70.45,70.6,1686200.0],["2026-06-08",70.73,71.2,69.4,70.05,830600.0],["2026-06-09",71.1,73.45,70.93,72.49,1143600.0],["2026-06-10",71.56,72.44,70.19,71.76,1046400.0],["2026-06-11",72.33,74.96,70.44,74.76,1112100.0],["2026-06-12",75.72,76.87,74.63,75.04,1010100.0],["2026-06-15",77.27,79.69,76.95,77.23,845200.0],["2026-06-16",77.86,78.94,77.04,77.34,728300.0],["2026-06-17",77.22,79.64,75.24,75.29,926700.0],["2026-06-18",76.5,79.34,76.37,77.56,1963200.0],["2026-06-22",76.31,77.47,75.28,75.74,620900.0],["2026-06-23",76.29,76.29,73.7,74.17,805600.0],["2026-06-24",75.28,80.8,75.28,79.69,1863400.0],["2026-06-25",80.29,83.75,80.29,81.6,1374000.0],["2026-06-26",81.25,82.73,80.6,82.38,1279100.0],["2026-06-29",81.14,81.51,78.47,80.54,1093900.0],["2026-06-30",80.98,80.98,78.29,78.66,1414500.0],["2026-07-01",78.29,80.13,78.06,78.66,1073000.0],["2026-07-02",79.33,81.48,77.89,79.31,1045900.0],["2026-07-06",79.13,79.49,76.65,77.61,900663.847211],["2026-07-07",77.96,78.6,74.23,74.78,1417941.243281],["2026-07-08",74,74,70.25,72.09,1497045.772252],["2026-07-09",72.37,73.51,72.15,72.72,1104616.73742],["2026-07-10",72.98,74.7099,72.98,73.16,1215664.22203],["2026-07-13",73.21,74.47,71.845,72.2,967842.129299],["2026-07-14",74.04,75.8,72.98,75.41,2251300.707337],["2026-07-15",75.58,77.435,73.38,73.44,1673185.853018],["2026-07-16",73.44,77.2,73.44,76.88,980034.418878],["2026-07-17",76.58,77.61,73.635,73.98,847503.323333],["2026-07-20",73.97,73.97,70.93,71.32,713228.020098],["2026-07-21",71.5,72.4,69.415,70.25,1550641.269173],["2026-07-22",70.85,72.63,70.38,72.62,682683.763169],["2026-07-23",70.83,72.52,70.49,72.14,910830.211906],["2026-07-24",72.13,74.84,71.93,74.48,710348.275332],["2026-07-27",75.19,77.34,73.68,74.23,695915.972065],["2026-07-28",75.22,77.79,75.22,76.55,1019016.111581],["2026-07-29",75.37,76.44,73.44,73.61,1651197.86228],["2026-07-30",74.05,74.19,71.33,71.91,1279815.403406],["2026-07-31",71.73,72.84,70.955,72.43,919449.990292],["2026-08-03",70.5,74.5,70.25,73.76,1820797.60156],["2026-08-04",73.51,77.715,73.01,76.81,1987511.866848],["2026-08-05",75,79.35,73.45,77.36,2149679.284198],["2026-08-06",76.59,77.84,74.38,75.91,1440417.481229],["2026-08-07",77.5,79.48,77.01,78.51,1151948.542986],["2026-08-10",77.89,77.91,74.64,74.68,217615.485025],["2026-08-11",74.9,76.65,74.9,75.52,1437745.997427],["2026-08-12",75.11,75.93,72.635,73.66,816454.913264],["2026-08-13",74.44,75.24,73.275,74.14,1065614.86095],["2026-08-14",73.8,74.53,73.15,73.89,828128.543248]]}