{"t":"NSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-06-02",1.41,1.4304,1.3896,1.3978,1081800.0],["1982-06-03",1.3896,1.3978,1.3774,1.3774,672300.0],["1982-06-04",1.3611,1.3733,1.3448,1.3489,828900.0],["1982-06-07",1.3611,1.3774,1.3448,1.3693,287100.0],["1982-06-08",1.3611,1.3733,1.3489,1.3489,330300.0],["1982-06-09",1.353,1.3611,1.3448,1.3489,841500.0],["1982-06-10",1.3489,1.353,1.3448,1.3489,591300.0],["1982-06-11",1.3611,1.3733,1.3448,1.357,1161000.0],["1982-06-14",1.353,1.357,1.3448,1.3448,498600.0],["1982-06-15",1.353,1.3611,1.3448,1.353,666900.0],["1982-06-16",1.353,1.3611,1.3448,1.353,239400.0],["1982-06-17",1.3367,1.353,1.3163,1.3244,937800.0],["1982-06-18",1.3244,1.3367,1.3122,1.3244,1577700.0],["1982-06-21",1.3326,1.3407,1.3244,1.3407,1314000.0],["1982-06-22",1.3611,1.3856,1.3367,1.3856,702000.0],["1982-06-23",1.4304,1.4671,1.3896,1.4671,765000.0],["1982-06-24",1.4426,1.4589,1.4263,1.4426,720900.0],["1982-06-25",1.4467,1.4508,1.4385,1.4467,189000.0],["1982-06-28",1.4548,1.4671,1.4426,1.4508,223200.0],["1982-06-29",1.4711,1.4834,1.4548,1.4752,670500.0],["1982-06-30",1.4834,1.4875,1.4752,1.4834,1296000.0],["1982-07-01",1.4834,1.4915,1.4712,1.4834,903600.0],["1982-07-02",1.4997,1.5201,1.4752,1.516,378900.0],["1982-07-06",1.516,1.5282,1.5038,1.516,527400.0],["1982-07-07",1.4997,1.5119,1.4834,1.5038,566100.0],["1982-07-08",1.4793,1.5078,1.4508,1.4793,641700.0],["1982-07-09",1.4712,1.4834,1.4549,1.4671,361800.0],["1982-07-12",1.4589,1.4671,1.4508,1.463,921600.0],["1982-07-13",1.463,1.4752,1.4508,1.4671,1000800.0],["1982-07-14",1.4549,1.4671,1.4508,1.463,921600.0],["1982-07-15",1.4467,1.4752,1.4141,1.4141,684000.0],["1982-07-16",1.4141,1.4345,1.3937,1.41,2254500.0],["1982-07-19",1.4019,1.4182,1.3856,1.3937,1497600.0],["1982-07-20",1.4141,1.4345,1.3937,1.4304,427500.0],["1982-07-21",1.4508,1.4671,1.4304,1.4467,549000.0],["1982-07-22",1.4548,1.4671,1.4385,1.4589,973800.0],["1982-07-23",1.4956,1.516,1.4752,1.5038,341100.0],["1982-07-26",1.4834,1.4875,1.4752,1.4793,411300.0],["1982-07-27",1.4834,1.4875,1.4752,1.4793,1046700.0],["1982-07-28",1.4793,1.4875,1.4711,1.4752,781200.0],["1982-07-29",1.4793,1.4834,1.4711,1.4752,727200.0],["1982-07-30",1.4711,1.4834,1.4589,1.4793,1313100.0],["1982-08-02",1.4983,1.519,1.4776,1.5108,1115100.0],["1982-08-03",1.5108,1.519,1.5025,1.5066,1321200.0],["1982-08-04",1.4901,1.4983,1.4776,1.4859,638100.0],["1982-08-05",1.4528,1.4818,1.4197,1.4363,819900.0],["1982-08-06",1.4445,1.4528,1.4363,1.4404,691200.0],["1982-08-09",1.4404,1.4487,1.4321,1.4487,567000.0],["1982-08-10",1.4487,1.4569,1.4404,1.4528,463500.0],["1982-08-11",1.457,1.4652,1.4487,1.4611,248400.0],["1982-08-12",1.4569,1.4652,1.4487,1.4569,338400.0],["1982-08-13",1.4776,1.4983,1.4528,1.4983,688500.0],["1982-08-16",1.5066,1.5149,1.4942,1.5066,940500.0],["1982-08-17",1.5397,1.5646,1.5108,1.5646,1505700.0],["1982-08-18",1.5894,1.6142,1.5646,1.5687,2105100.0],["1982-08-19",1.5853,1.5977,1.5728,1.5811,1035000.0],["1982-08-20",1.5853,1.5935,1.577,1.5935,1650600.0],["1982-08-23",1.6391,1.6887,1.5894,1.6639,1472400.0],["1982-08-24",1.6846,1.7012,1.668,1.6763,1353600.0],["1982-08-25",1.7094,1.7425,1.6722,1.7425,688500.0],["1982-08-26",1.7757,1.7922,1.7591,1.7632,2550600.0],["1982-08-27",1.755,1.7674,1.7384,1.7425,792000.0],["1982-08-30",1.7343,1.755,1.7094,1.7425,1009800.0],["1982-08-31",1.7757,1.8046,1.7467,1.7964,932400.0],["1982-09-01",1.8005,1.817,1.7798,1.8088,919800.0],["1982-09-02",1.8253,1.8543,1.7964,1.8377,1198800.0],["1982-09-03",1.8336,1.8584,1.8046,1.8212,1855800.0],["1982-09-07",1.7674,1.7881,1.7425,1.7632,1188000.0],["1982-09-08",1.7467,1.7591,1.7301,1.7508,1027800.0],["1982-09-09",1.7591,1.7757,1.7384,1.7467,1611900.0],["1982-09-10",1.7425,1.7508,1.7301,1.7467,1086300.0],["1982-09-13",1.7591,1.7839,1.7301,1.7798,1084500.0],["1982-09-14",1.817,1.8295,1.8046,1.8253,1207800.0],["1982-09-15",1.8088,1.8212,1.7922,1.817,1224900.0],["1982-09-16",1.7964,1.8212,1.7715,1.7715,1817100.0],["1982-09-17",1.7674,1.7798,1.7508,1.7508,1534500.0],["1982-09-20",1.755,1.7757,1.7343,1.7715,963900.0],["1982-09-21",1.8046,1.8212,1.7839,1.8212,1336500.0],["1982-09-22",1.8336,1.8543,1.8088,1.8088,2179800.0],["1982-09-23",1.7881,1.8005,1.7757,1.7964,893700.0],["1982-09-24",1.7964,1.8046,1.7881,1.7881,669600.0],["1982-09-27",1.7964,1.8088,1.7839,1.8046,340200.0],["1982-09-28",1.8419,1.8584,1.8212,1.8377,1337400.0],["1982-09-29",1.8709,1.904,1.8336,1.8626,1468800.0],["1982-09-30",1.846,1.8584,1.8336,1.8377,897300.0],["1982-10-01",1.8419,1.8543,1.8295,1.8543,738000.0],["1982-10-04",1.846,1.8543,1.8377,1.8419,866700.0],["1982-10-05",1.8502,1.8543,1.8419,1.846,413100.0],["1982-10-06",1.8543,1.8667,1.8419,1.8584,906300.0],["1982-10-07",1.8998,1.9205,1.8791,1.8998,1595700.0],["1982-10-08",1.8998,1.9081,1.8874,1.8998,933300.0],["1982-10-11",1.8667,1.875,1.8584,1.8667,1193400.0],["1982-10-12",1.8295,1.8543,1.8046,1.8419,3811500.0],["1982-10-13",1.875,1.8998,1.846,1.8874,1512000.0],["1982-10-14",1.904,1.9164,1.8874,1.8916,1131300.0],["1982-10-15",1.9247,1.9536,1.8916,1.9454,877500.0],["1982-10-18",1.9536,2.0281,1.9329,2.0281,944100.0],["1982-10-19",2.0364,2.0447,2.024,2.0281,534600.0],["1982-10-20",2.0199,2.0447,1.995,2.0116,730800.0],["1982-10-21",2.0613,2.1026,2.0199,2.0944,985500.0],["1982-10-22",2.1275,2.1523,2.0985,2.1316,1147500.0],["1982-10-25",2.0902,2.1109,2.0654,2.0695,1245600.0],["1982-10-26",1.9867,2.024,1.9454,1.9909,2535300.0],["1982-10-27",1.8916,1.9205,1.8584,1.9081,4216500.0],["1982-10-28",1.904,1.9412,1.8667,1.875,1994400.0],["1982-10-29",1.8901,1.9068,1.8733,1.8817,2260800.0],["1982-11-01",1.8649,1.8817,1.8482,1.8817,1285200.0],["1982-11-02",1.9278,1.9571,1.8943,1.932,1403100.0],["1982-11-03",1.999,2.0284,1.9655,2.0242,2160900.0],["1982-11-04",2.041,2.0829,1.9949,2.0032,1599300.0],["1982-11-05",1.9739,1.9865,1.9613,1.9781,2504700.0],["1982-11-08",1.9739,1.9865,1.9613,1.9655,641700.0],["1982-11-09",1.9907,2.0032,1.9739,1.999,1701900.0],["1982-11-10",2.0116,2.0284,1.9949,2.0032,1550700.0],["1982-11-11",1.9949,2.0074,1.9781,1.9865,1210500.0],["1982-11-12",1.9865,2.0074,1.9613,1.9739,1927800.0],["1982-11-15",1.9404,1.9571,1.9194,1.9278,561600.0],["1982-11-16",1.8566,1.8691,1.844,1.8649,1605600.0],["1982-11-17",1.8775,1.8901,1.8607,1.8691,2406600.0],["1982-11-18",1.8733,1.8775,1.8649,1.8733,1740600.0],["1982-11-19",1.8691,1.8775,1.8607,1.8691,1028700.0],["1982-11-22",1.8733,1.8817,1.8649,1.8649,839700.0],["1982-11-23",1.8817,1.9027,1.8607,1.8943,887400.0],["1982-11-24",1.9278,1.9613,1.8901,1.9488,616500.0],["1982-11-26",1.9823,2.0032,1.9613,1.9949,929700.0],["1982-11-29",1.9655,1.9907,1.9362,1.9529,371700.0],["1982-11-30",1.9739,1.9865,1.9571,1.9865,540000.0],["1982-12-01",1.9781,1.9949,1.9613,1.9739,1342800.0],["1982-12-02",1.9488,1.9781,1.9194,1.9362,1006200.0],["1982-12-03",1.9404,1.9529,1.9278,1.9404,241200.0],["1982-12-06",1.9655,1.9865,1.9446,1.9823,751500.0],["1982-12-07",1.9781,1.9865,1.9655,1.9697,975600.0],["1982-12-08",1.9488,1.9697,1.9278,1.9404,717300.0],["1982-12-09",1.911,1.932,1.8901,1.8901,709200.0],["1982-12-10",1.8901,1.9027,1.8775,1.8817,414000.0],["1982-12-13",1.8817,1.8901,1.8691,1.8901,468000.0],["1982-12-14",1.8775,1.9278,1.8272,1.8272,1067400.0],["1982-12-15",1.8272,1.8524,1.8021,1.8398,429300.0],["1982-12-16",1.8398,1.8649,1.8105,1.8188,654300.0],["1982-12-17",1.7853,1.823,1.7434,1.8021,2029500.0],["1982-12-20",1.7769,1.8105,1.7434,1.7518,1850400.0],["1982-12-21",1.756,1.7685,1.7434,1.7644,572400.0],["1982-12-22",1.7727,1.7937,1.7518,1.7769,1456200.0],["1982-12-23",1.7979,1.8272,1.7685,1.8021,938700.0],["1982-12-27",1.8356,1.8691,1.8021,1.8607,1015200.0],["1982-12-28",1.8524,1.8691,1.8314,1.8398,1119600.0],["1982-12-29",1.844,1.8566,1.8314,1.8524,901800.0],["1982-12-30",1.8398,1.8482,1.8272,1.8398,819900.0],["1982-12-31",1.8356,1.8398,1.8314,1.8356,377100.0],["1983-01-03",1.8063,1.8356,1.7769,1.7811,732600.0],["1983-01-04",1.7769,1.7937,1.7602,1.7769,2196900.0],["1983-01-05",1.756,1.7853,1.7266,1.7434,2292300.0],["1983-01-06",1.8021,1.8524,1.7518,1.8146,1858500.0],["1983-01-07",1.8607,1.8859,1.8356,1.844,3470400.0],["1983-01-10",1.8607,1.8901,1.8272,1.8775,1932300.0],["1983-01-11",1.8691,1.8775,1.8566,1.8733,2097900.0],["1983-01-12",1.9194,1.9529,1.8859,1.9027,2128500.0],["1983-01-13",1.8859,1.9027,1.8691,1.8775,1555200.0],["1983-01-14",1.8733,1.8859,1.8607,1.8691,1572300.0],["1983-01-17",1.8524,1.8775,1.8272,1.8482,2127600.0],["1983-01-18",1.8356,1.8524,1.8188,1.8356,909000.0],["1983-01-19",1.8105,1.8272,1.7895,1.8188,902700.0],["1983-01-20",1.8146,1.8314,1.7937,1.8188,1071900.0],["1983-01-21",1.8021,1.8272,1.7727,1.7853,600300.0],["1983-01-24",1.7476,1.7727,1.7224,1.7266,1155600.0],["1983-01-25",1.7518,1.7727,1.7266,1.7685,1880100.0],["1983-01-26",1.756,1.7644,1.7434,1.7644,5558400.0],["1983-01-27",1.7727,1.7853,1.756,1.7853,2804400.0],["1983-01-28",1.7811,1.7937,1.7685,1.7727,718200.0],["1983-01-31",1.7795,1.788,1.7668,1.7795,2264400.0],["1983-02-01",1.7965,1.8263,1.7668,1.8178,1797300.0],["1983-02-02",1.8305,1.8517,1.805,1.8432,514800.0],["1983-02-03",1.89,1.9324,1.8475,1.9154,638100.0],["1983-02-04",1.9027,1.9154,1.8857,1.8985,769500.0],["1983-02-07",1.9282,1.9537,1.8985,1.9537,647100.0],["1983-02-08",1.9579,1.9791,1.9367,1.9494,345600.0],["1983-02-09",1.9069,1.9494,1.8602,1.8687,1161000.0],["1983-02-10",1.8985,1.9282,1.8687,1.9197,1161900.0],["1983-02-11",1.9027,1.9239,1.8772,1.89,920700.0],["1983-02-14",1.8772,1.8985,1.856,1.8942,549000.0],["1983-02-15",1.8815,1.8985,1.8602,1.8645,1777500.0],["1983-02-16",1.8772,1.8857,1.8645,1.8815,466200.0],["1983-02-17",1.8645,1.89,1.8347,1.8645,2132100.0],["1983-02-18",1.8475,1.8815,1.8093,1.8645,1394100.0],["1983-02-22",1.8517,1.8645,1.8347,1.8347,909900.0],["1983-02-23",1.8347,1.8475,1.822,1.8475,692100.0],["1983-02-24",1.8432,1.8517,1.8305,1.8475,1236600.0],["1983-02-25",1.8475,1.8645,1.8305,1.8347,979200.0],["1983-02-28",1.8347,1.8475,1.8178,1.8347,762300.0],["1983-03-01",1.8347,1.8475,1.822,1.8432,1286100.0],["1983-03-02",1.8305,1.856,1.805,1.8263,1717200.0],["1983-03-03",1.8432,1.8645,1.8178,1.8602,4781700.0],["1983-03-04",1.8772,1.8985,1.856,1.8985,1391400.0],["1983-03-07",1.8857,1.8985,1.873,1.8815,816300.0],["1983-03-08",1.89,1.8942,1.8815,1.8857,635400.0],["1983-03-09",1.873,1.8857,1.8602,1.8857,1278000.0],["1983-03-10",1.8857,1.8985,1.8687,1.8815,1192500.0],["1983-03-11",1.8815,1.8942,1.8687,1.8815,509400.0],["1983-03-14",1.8772,1.8857,1.8687,1.8815,462600.0],["1983-03-15",1.8687,1.8815,1.8517,1.856,704700.0],["1983-03-16",1.856,1.8772,1.8347,1.8687,1224000.0],["1983-03-17",1.856,1.8772,1.8347,1.8602,840600.0],["1983-03-18",1.856,1.8645,1.8432,1.8517,384300.0],["1983-03-21",1.8517,1.8602,1.839,1.8517,801900.0],["1983-03-22",1.856,1.8772,1.8432,1.856,1656000.0],["1983-03-23",1.8602,1.8772,1.8517,1.856,1139400.0],["1983-03-24",1.873,1.9027,1.8687,1.9027,1313100.0],["1983-03-25",1.9027,1.9282,1.89,1.9027,1170000.0],["1983-03-28",1.9027,1.9154,1.8942,1.9027,657000.0],["1983-03-29",1.8985,1.9239,1.8985,1.9112,528300.0],["1983-03-30",1.9112,1.9324,1.9112,1.9324,1038600.0],["1983-03-31",1.9664,1.9664,1.9239,1.9282,906300.0],["1983-04-04",1.9239,1.9367,1.9197,1.9324,413100.0],["1983-04-05",1.9367,1.9409,1.9112,1.9112,1575900.0],["1983-04-06",1.9112,1.9622,1.9112,1.9537,988200.0],["1983-04-07",1.9622,1.9707,1.9409,1.9707,418500.0],["1983-04-08",1.9707,1.9876,1.9452,1.9622,545400.0],["1983-04-11",1.9622,1.9834,1.9579,1.9834,799200.0],["1983-04-12",1.9749,2.0004,1.9707,1.9834,1007100.0],["1983-04-13",1.9919,1.9961,1.9707,1.9749,840600.0],["1983-04-14",1.9749,2.0046,1.9707,2.0046,748800.0],["1983-04-15",2.0131,2.0386,2.0004,2.0131,582300.0],["1983-04-18",1.9919,1.9961,1.9791,1.9876,480600.0],["1983-04-19",1.9579,1.9834,1.9367,1.9622,990900.0],["1983-04-20",1.9707,2.0004,1.9579,1.9664,442800.0],["1983-04-21",1.9919,1.9961,1.9622,1.9622,1743300.0],["1983-04-22",1.9707,1.9876,1.9622,1.9707,902700.0],["1983-04-25",1.9154,1.9409,1.89,1.89,1279800.0],["1983-04-26",1.8687,1.8857,1.8475,1.8772,2235600.0],["1983-04-27",1.8687,1.8942,1.8432,1.856,1557900.0],["1983-04-28",1.8645,1.873,1.8517,1.873,1274400.0],["1983-04-29",1.8687,1.8815,1.8517,1.8772,1123200.0],["1983-05-02",1.8841,1.8884,1.8755,1.8841,765900.0],["1983-05-03",1.8798,1.8927,1.8669,1.8884,1225800.0],["1983-05-04",1.9013,1.9099,1.8884,1.897,929700.0],["1983-05-05",1.9443,1.9787,1.9099,1.9658,1287000.0],["1983-05-06",1.9787,1.9787,1.9572,1.9572,2246400.0],["1983-05-09",1.9572,1.9873,1.9572,1.9701,528300.0],["1983-05-10",1.9572,1.9959,1.9572,1.983,867600.0],["1983-05-11",1.9744,1.9787,1.9443,1.9529,1536300.0],["1983-05-12",1.9529,1.9615,1.94,1.9615,651600.0],["1983-05-13",1.9615,1.9787,1.9572,1.9658,751500.0],["1983-05-16",1.9701,1.9701,1.9271,1.9443,535500.0],["1983-05-17",1.9314,1.94,1.9185,1.9357,1198800.0],["1983-05-18",1.9314,1.983,1.9314,1.9744,548100.0],["1983-05-19",1.9658,1.9658,1.9357,1.9357,826200.0],["1983-05-20",1.9271,1.9529,1.9271,1.9443,707400.0],["1983-05-23",1.94,1.9529,1.9271,1.9443,451800.0],["1983-05-24",1.9486,2.0648,1.9443,2.0648,891900.0],["1983-05-25",2.0648,2.0734,2.0304,2.0562,1543500.0],["1983-05-26",2.0433,2.0433,2.0088,2.0088,963900.0],["1983-05-27",2.0088,2.0088,1.9701,1.9701,1069200.0],["1983-05-31",1.9701,1.983,1.9443,1.9658,493200.0],["1983-06-01",1.94,1.9486,1.9271,1.9443,1384200.0],["1983-06-02",1.9357,1.94,1.9099,1.9271,3365100.0],["1983-06-03",1.9185,1.9228,1.897,1.9142,1042200.0],["1983-06-06",1.9056,1.9099,1.8798,1.897,2364300.0],["1983-06-07",1.8927,1.9013,1.8669,1.8884,1107900.0],["1983-06-08",1.8755,1.8884,1.8755,1.8755,1331100.0],["1983-06-09",1.8841,1.8927,1.8669,1.8798,490500.0],["1983-06-10",1.8798,1.8927,1.8626,1.8755,779400.0],["1983-06-13",1.8755,1.8884,1.8712,1.8755,1012500.0],["1983-06-14",1.8798,1.8841,1.8626,1.8626,954000.0],["1983-06-15",1.854,1.8755,1.8497,1.8669,1074600.0],["1983-06-16",1.9185,1.9357,1.8755,1.9013,1851300.0],["1983-06-17",1.9013,1.9142,1.897,1.9099,808200.0],["1983-06-20",1.9013,1.9142,1.8927,1.9099,1207800.0],["1983-06-21",1.9013,1.9271,1.8798,1.9228,3070800.0],["1983-06-22",1.9271,1.94,1.9142,1.9185,1511100.0],["1983-06-23",1.9099,1.9701,1.9013,1.9658,4668300.0],["1983-06-24",1.9615,2.039,1.9529,2.0304,463500.0],["1983-06-27",2.0304,2.0519,2.0174,2.0174,648000.0],["1983-06-28",2.0174,2.0174,1.9701,1.9701,1015200.0],["1983-06-29",1.9615,1.9701,1.9443,1.9615,992700.0],["1983-06-30",1.9615,1.9787,1.94,1.9787,951300.0],["1983-07-01",1.9701,1.9701,1.9529,1.9572,1348200.0],["1983-07-05",1.9486,1.9615,1.94,1.9615,939600.0],["1983-07-06",1.9572,1.9701,1.9443,1.9615,1837800.0],["1983-07-07",1.9615,1.9744,1.9443,1.9443,1852200.0],["1983-07-08",1.9443,1.9486,1.9271,1.9271,761400.0],["1983-07-11",1.9271,1.94,1.9056,1.9056,972000.0],["1983-07-12",1.9056,1.9228,1.8927,1.8927,993600.0],["1983-07-13",1.8841,1.9056,1.8841,1.8927,781200.0],["1983-07-14",1.8927,1.9013,1.8755,1.8927,1941300.0],["1983-07-15",1.8841,1.9185,1.8712,1.9013,630900.0],["1983-07-18",1.8927,1.9013,1.8884,1.897,729000.0],["1983-07-19",1.897,1.9357,1.897,1.9357,500400.0],["1983-07-20",1.9443,1.9701,1.9314,1.9701,2274300.0],["1983-07-21",1.983,2.0002,1.9529,1.9959,2130300.0],["1983-07-22",1.9852,1.9959,1.9744,1.9873,914400.0],["1983-07-25",1.9787,2.0476,1.9701,2.0174,460800.0],["1983-07-26",2.0174,2.0304,1.9873,1.9959,1023300.0],["1983-07-27",2.0217,2.0261,1.9916,2.0088,1396800.0],["1983-07-28",2.0131,2.0174,1.9959,2.0002,1423800.0],["1983-07-29",2.0002,2.0088,1.9615,1.9615,2484000.0],["1983-08-01",1.9598,1.9859,1.9554,1.9685,2790000.0],["1983-08-02",1.9772,2.0077,1.9729,1.9859,994500.0],["1983-08-03",1.9903,2.0338,1.9903,2.0208,717300.0],["1983-08-04",2.0208,2.0382,1.9729,2.0208,1464300.0],["1983-08-05",2.012,2.0251,2.0077,2.0077,1008900.0],["1983-08-08",2.0077,2.0208,1.9903,1.999,697500.0],["1983-08-09",2.0077,2.0295,2.0077,2.0164,666900.0],["1983-08-10",2.0208,2.0251,2.0077,2.012,953100.0],["1983-08-11",2.0208,2.0251,2.0077,2.012,1260000.0],["1983-08-12",2.0164,2.0295,2.0033,2.0208,573300.0],["1983-08-15",2.0208,2.0425,2.0208,2.0208,934200.0],["1983-08-16",2.0208,2.0469,2.0208,2.0382,1145700.0],["1983-08-17",2.0338,2.0556,2.0295,2.0469,496800.0],["1983-08-18",2.0382,2.06,2.0382,2.0556,321300.0],["1983-08-19",2.0556,2.0643,2.0425,2.06,325800.0],["1983-08-22",2.0774,2.1253,2.0774,2.1166,1035000.0],["1983-08-23",2.1253,2.1645,2.1209,2.1558,774000.0],["1983-08-24",2.1471,2.1732,2.1471,2.1601,1888200.0],["1983-08-25",2.1471,2.1601,2.1383,2.1558,502200.0],["1983-08-26",2.1471,2.1688,2.134,2.1688,1499400.0],["1983-08-29",2.1558,2.1775,2.1558,2.1645,711900.0],["1983-08-30",2.1906,2.2037,2.1688,2.1732,797400.0],["1983-08-31",2.1862,2.1993,2.1732,2.195,712800.0],["1983-09-01",2.1906,2.2124,2.1819,2.1863,1770300.0],["1983-09-02",2.1863,2.195,2.1819,2.1863,395100.0],["1983-09-06",2.208,2.2646,2.1993,2.2603,1338300.0],["1983-09-07",2.2603,2.3605,2.2516,2.343,1779300.0],["1983-09-08",2.3343,2.343,2.2864,2.3256,1998900.0],["1983-09-09",2.3169,2.3343,2.3125,2.33,762300.0],["1983-09-12",2.3387,2.3561,2.33,2.3343,1791900.0],["1983-09-13",2.3387,2.343,2.3213,2.3387,756000.0],["1983-09-14",2.3256,2.3692,2.3256,2.3517,612000.0],["1983-09-15",2.3474,2.3866,2.3474,2.3692,937800.0],["1983-09-16",2.3692,2.4476,2.3692,2.4127,1173600.0],["1983-09-19",2.4258,2.4432,2.404,2.4301,1301400.0],["1983-09-20",2.4214,2.4606,2.4214,2.4519,2160000.0],["1983-09-21",2.4432,2.4476,2.4258,2.4258,594900.0],["1983-09-22",2.4258,2.4301,2.4171,2.4214,877500.0],["1983-09-23",2.4258,2.4258,2.3561,2.3648,369900.0],["1983-09-26",2.3735,2.3779,2.3605,2.3692,866700.0],["1983-09-27",2.3517,2.3517,2.3038,2.3038,329400.0],["1983-09-28",2.3169,2.3169,2.2908,2.2908,682200.0],["1983-09-29",2.2777,2.3125,2.269,2.3038,983700.0],["1983-09-30",2.2951,2.3038,2.2951,2.2995,304200.0],["1983-10-03",2.2908,2.3125,2.2864,2.3038,836100.0],["1983-10-04",2.3169,2.3692,2.3125,2.3474,774900.0],["1983-10-05",2.3474,2.3822,2.3343,2.3692,389700.0],["1983-10-06",2.3605,2.4388,2.3605,2.4214,1824300.0],["1983-10-07",2.4301,2.4388,2.4214,2.4214,1053900.0],["1983-10-10",2.4214,2.4258,2.404,2.4258,268200.0],["1983-10-11",2.4127,2.4127,2.3822,2.3953,251100.0],["1983-10-12",2.3866,2.404,2.3779,2.3866,633600.0],["1983-10-13",2.404,2.404,2.3866,2.3866,364500.0],["1983-10-14",2.3909,2.3997,2.3866,2.3953,179100.0],["1983-10-17",2.3953,2.4171,2.3953,2.3953,912600.0],["1983-10-18",2.3996,2.3996,2.3387,2.3648,463500.0],["1983-10-19",2.3648,2.3648,2.3038,2.3125,216000.0],["1983-10-20",2.3343,2.3605,2.33,2.3517,389700.0],["1983-10-21",2.3605,2.3866,2.3387,2.3517,815400.0],["1983-10-24",2.343,2.3474,2.3213,2.343,554400.0],["1983-10-25",2.3343,2.3474,2.3213,2.33,255600.0],["1983-10-26",2.33,2.3343,2.2734,2.2734,1115100.0],["1983-10-27",2.2734,2.2864,2.2429,2.269,1413900.0],["1983-10-28",2.269,2.2821,2.2298,2.2429,675000.0],["1983-10-31",2.2499,2.2499,2.1486,2.1486,2169000.0],["1983-11-01",2.1574,2.2499,2.153,2.2323,1212300.0],["1983-11-02",2.2411,2.3071,2.2411,2.2939,577800.0],["1983-11-03",2.2939,2.3204,2.2851,2.3027,647100.0],["1983-11-04",2.2807,2.2983,2.2719,2.2807,650700.0],["1983-11-07",2.2895,2.316,2.2763,2.3071,221400.0],["1983-11-08",2.3071,2.3204,2.3027,2.316,160200.0],["1983-11-09",2.316,2.338,2.316,2.3248,351000.0],["1983-11-10",2.3336,2.338,2.3027,2.3071,460800.0],["1983-11-11",2.2939,2.3204,2.2939,2.316,334800.0],["1983-11-14",2.3204,2.3248,2.2895,2.2939,1104300.0],["1983-11-15",2.2851,2.3116,2.2719,2.2807,934200.0],["1983-11-16",2.2719,2.2851,2.2587,2.2851,277200.0],["1983-11-17",2.2851,2.3027,2.2719,2.3027,1115100.0],["1983-11-18",2.3071,2.3071,2.2939,2.3027,462600.0],["1983-11-21",2.2939,2.316,2.2895,2.2895,771300.0],["1983-11-22",2.2983,2.3071,2.2807,2.2983,2033100.0],["1983-11-23",2.2983,2.2983,2.2279,2.2455,2257200.0],["1983-11-25",2.2367,2.2367,2.2191,2.2367,180900.0],["1983-11-28",2.2367,2.2367,2.2059,2.2103,517500.0],["1983-11-29",2.2015,2.2455,2.1971,2.2411,845100.0],["1983-11-30",2.2455,2.2499,2.2279,2.2279,1314000.0],["1983-12-01",2.2279,2.2323,2.2103,2.2103,1325700.0],["1983-12-02",2.2103,2.2103,2.1751,2.1883,838800.0],["1983-12-05",2.1795,2.1927,2.1707,2.1883,536400.0],["1983-12-06",2.1883,2.2015,2.1751,2.1927,791100.0],["1983-12-07",2.1927,2.2323,2.1927,2.2147,1161900.0],["1983-12-08",2.2235,2.2675,2.2235,2.2587,1498500.0],["1983-12-09",2.2499,2.2543,2.2191,2.2279,1458000.0],["1983-12-12",2.2235,2.2587,2.2235,2.2499,608400.0],["1983-12-13",2.2411,2.2807,2.2367,2.2411,507600.0],["1983-12-14",2.2411,2.2675,2.2367,2.2367,704700.0],["1983-12-15",2.2279,2.2367,2.1927,2.1971,1595700.0],["1983-12-16",2.2235,2.2367,2.1971,2.1971,471600.0],["1983-12-19",2.2235,2.2455,2.2235,2.2279,299700.0],["1983-12-20",2.2323,2.2455,2.2235,2.2235,741600.0],["1983-12-21",2.2279,2.2455,2.2191,2.2235,1223100.0],["1983-12-22",2.2235,2.2323,2.1927,2.2015,898200.0],["1983-12-23",2.1927,2.2367,2.1927,2.2147,697500.0],["1983-12-27",2.2059,2.2367,2.2059,2.2235,411300.0],["1983-12-28",2.2191,2.2235,2.1971,2.2235,734400.0],["1983-12-29",2.2235,2.2367,2.2147,2.2147,319500.0],["1983-12-30",2.2103,2.2279,2.2103,2.2235,180000.0],["1984-01-03",2.2235,2.2367,2.2103,2.2103,717300.0],["1984-01-04",2.2147,2.2235,2.2059,2.2235,377100.0],["1984-01-05",2.2235,2.2499,2.2147,2.2235,430200.0],["1984-01-06",2.2323,2.2323,2.1839,2.1971,658800.0],["1984-01-09",2.1839,2.1971,2.1707,2.1971,713700.0],["1984-01-10",2.1927,2.1971,2.1795,2.1971,653400.0],["1984-01-11",2.1883,2.2103,2.1795,2.2059,927900.0],["1984-01-12",2.2103,2.2367,2.2059,2.2367,497700.0],["1984-01-13",2.2499,2.2631,2.2235,2.2323,411300.0],["1984-01-16",2.2279,2.2323,2.2103,2.2103,603900.0],["1984-01-17",2.2191,2.2323,2.2103,2.2323,513000.0],["1984-01-18",2.2235,2.2323,2.2015,2.2235,854100.0],["1984-01-19",2.2191,2.2235,2.2015,2.2191,672300.0],["1984-01-20",2.2147,2.2147,2.1927,2.2059,750600.0],["1984-01-23",2.2059,2.2103,2.1883,2.1971,370800.0],["1984-01-24",2.1883,2.2015,2.1839,2.1927,220500.0],["1984-01-25",2.2015,2.2455,2.1971,2.2191,1623600.0],["1984-01-26",2.2323,2.2455,2.2103,2.2191,1109700.0],["1984-01-27",2.2103,2.2279,2.2103,2.2191,1360800.0],["1984-01-30",2.2253,2.2253,2.1807,2.1897,756900.0],["1984-01-31",2.2075,2.2298,2.1986,2.2298,374400.0],["1984-02-01",2.2209,2.2298,2.1897,2.203,915300.0],["1984-02-02",2.2075,2.2253,2.1986,2.203,603900.0],["1984-02-03",2.2075,2.2209,2.1584,2.1763,1167300.0],["1984-02-06",2.1674,2.1674,2.096,2.1138,1026000.0],["1984-02-07",2.0737,2.1049,2.0425,2.0648,2132100.0],["1984-02-08",2.0648,2.0648,1.9979,1.9979,1783800.0],["1984-02-09",1.9979,2.0336,1.9756,2.0113,2095200.0],["1984-02-10",2.0157,2.038,2.0157,2.0157,682200.0],["1984-02-13",2.0202,2.0202,1.9934,2.0024,666000.0],["1984-02-14",1.9979,2.0247,1.9979,2.0068,688500.0],["1984-02-15",2.0157,2.0157,1.9845,1.989,1591200.0],["1984-02-16",1.9845,2.0113,1.9488,2.0113,1113300.0],["1984-02-17",2.0113,2.0113,1.9801,1.9845,327600.0],["1984-02-21",1.9801,1.989,1.9667,1.9711,234900.0],["1984-02-22",1.9622,1.9756,1.9533,1.9711,851400.0],["1984-02-23",1.9711,1.989,1.9578,1.989,1211400.0],["1984-02-24",2.0202,2.0336,2.0068,2.0336,770400.0],["1984-02-27",2.0425,2.0603,2.0336,2.0514,866700.0],["1984-02-28",2.0514,2.0514,2.0336,2.038,704700.0],["1984-02-29",2.0336,2.0425,2.0068,2.0113,231300.0],["1984-03-01",2.0113,2.0157,2.0024,2.0068,803700.0],["1984-03-02",2.0157,2.0291,1.9979,2.0068,1080900.0],["1984-03-05",2.0157,2.0157,2.0024,2.0113,1137600.0],["1984-03-06",2.0113,2.0157,1.9979,2.0068,272700.0],["1984-03-07",2.0024,2.0024,1.9622,1.9934,564300.0],["1984-03-08",1.9488,1.9845,1.9355,1.9399,1117800.0],["1984-03-09",1.9355,1.9533,1.9355,1.9533,734400.0],["1984-03-12",1.9578,1.989,1.9488,1.989,876600.0],["1984-03-13",1.989,2.0469,1.989,2.0157,1722600.0],["1984-03-14",2.0157,2.0247,2.0024,2.0202,2204100.0],["1984-03-15",2.0157,2.0425,2.0157,2.038,496800.0],["1984-03-16",2.1094,2.1406,2.0603,2.0826,1021500.0],["1984-03-19",2.0826,2.0826,2.047,2.0692,660600.0],["1984-03-20",2.0692,2.0871,2.038,2.0871,871200.0],["1984-03-21",2.0871,2.1138,2.0782,2.096,781200.0],["1984-03-22",2.096,2.1049,2.0826,2.1005,423900.0],["1984-03-23",2.1005,2.1183,2.0915,2.1138,369000.0],["1984-03-26",2.1049,2.1138,2.096,2.096,165600.0],["1984-03-27",2.1049,2.1094,2.0782,2.0782,520200.0],["1984-03-28",2.0782,2.1049,2.0782,2.1005,78300.0],["1984-03-29",2.0915,2.1183,2.0915,2.096,405000.0],["1984-03-30",2.1049,2.1228,2.096,2.1049,286200.0],["1984-04-02",2.096,2.1228,2.0871,2.1005,564300.0],["1984-04-03",2.1005,2.1049,2.0826,2.096,1050300.0],["1984-04-04",2.096,2.096,2.0559,2.0692,1244700.0],["1984-04-05",2.0737,2.0871,1.9979,2.0202,1033200.0],["1984-04-06",2.0247,2.0425,2.0202,2.0425,720000.0],["1984-04-09",2.0514,2.0603,2.0425,2.0469,875700.0],["1984-04-10",2.0559,2.1005,2.0559,2.0871,590400.0],["1984-04-11",2.0915,2.1138,2.0782,2.0826,729900.0],["1984-04-12",2.0871,2.1005,2.0559,2.1005,627300.0],["1984-04-13",2.1049,2.1094,2.0514,2.0514,296100.0],["1984-04-16",2.0514,2.1005,2.0469,2.1005,737100.0],["1984-04-17",2.1005,2.1183,2.096,2.096,784800.0],["1984-04-18",2.1138,2.1138,2.0826,2.0826,329400.0],["1984-04-19",2.0871,2.096,2.0782,2.096,249300.0],["1984-04-23",2.096,2.1005,2.0826,2.096,405900.0],["1984-04-24",2.0826,2.096,2.0559,2.0692,1116000.0],["1984-04-25",2.0692,2.0692,2.0514,2.0559,124200.0],["1984-04-26",2.0692,2.0692,2.0559,2.0648,1078200.0],["1984-04-27",2.0648,2.0648,2.0291,2.0336,1658700.0],["1984-04-30",2.0354,2.0625,2.0263,2.0263,1037700.0],["1984-05-01",2.0263,2.0625,2.0173,2.058,897300.0],["1984-05-02",2.067,2.0716,2.0399,2.0535,660600.0],["1984-05-03",2.0489,2.0489,2.0309,2.0399,455400.0],["1984-05-04",2.0444,2.0444,2.0037,2.0037,746100.0],["1984-05-07",2.0082,2.0354,1.9992,2.0354,369000.0],["1984-05-08",2.0309,2.0444,2.0218,2.0399,624600.0],["1984-05-09",2.0489,2.0489,2.0128,2.0354,432000.0],["1984-05-10",2.0354,2.0489,2.0263,2.0309,811800.0],["1984-05-11",2.0263,2.0354,1.9811,1.9856,356400.0],["1984-05-14",1.9947,2.0037,1.9811,1.9856,761400.0],["1984-05-15",1.9992,2.0128,1.9856,1.9901,477000.0],["1984-05-16",1.9901,2.0082,1.9901,1.9947,297000.0],["1984-05-17",1.9947,1.9947,1.963,1.9766,720000.0],["1984-05-18",1.9675,1.9721,1.9585,1.9585,369000.0],["1984-05-21",1.963,1.9721,1.954,1.954,445500.0],["1984-05-22",1.963,1.963,1.9223,1.9449,1233000.0],["1984-05-23",1.9404,1.9494,1.9087,1.9178,487800.0],["1984-05-24",1.9268,1.9268,1.8861,1.8952,499500.0],["1984-05-25",1.8997,1.9178,1.8861,1.9133,707400.0],["1984-05-29",1.9223,1.9268,1.8861,1.8906,348300.0],["1984-05-30",1.8906,1.8906,1.8364,1.8364,3654000.0],["1984-05-31",1.8364,1.8499,1.8273,1.8499,831600.0],["1984-06-01",1.8861,1.9223,1.8816,1.9178,1780200.0],["1984-06-04",1.9178,1.9585,1.9087,1.9404,873000.0],["1984-06-05",1.9404,1.954,1.9178,1.9494,503100.0],["1984-06-06",1.9449,1.9494,1.9313,1.9359,882000.0],["1984-06-07",1.9313,1.9313,1.8997,1.8997,592200.0],["1984-06-08",1.8997,1.9268,1.8952,1.9042,234900.0],["1984-06-11",1.8997,1.9087,1.8952,1.8997,963900.0],["1984-06-12",1.8906,1.8906,1.8635,1.8771,288900.0],["1984-06-13",1.868,1.8725,1.8545,1.8635,217800.0],["1984-06-14",1.8725,1.8906,1.8635,1.868,835200.0],["1984-06-15",1.868,1.8861,1.8273,1.8273,648000.0],["1984-06-18",1.8364,1.9133,1.8364,1.9042,863100.0],["1984-06-19",1.9042,1.9494,1.9042,1.9268,457200.0],["1984-06-20",1.9178,1.9359,1.9042,1.9042,2188800.0],["1984-06-21",1.9133,1.9178,1.8725,1.8906,833400.0],["1984-06-22",1.8906,1.9042,1.8816,1.8997,270000.0],["1984-06-25",1.9087,1.9178,1.8997,1.8997,272700.0],["1984-06-26",1.9042,1.9087,1.8816,1.8861,250200.0],["1984-06-27",1.8816,1.8997,1.8454,1.8545,408600.0],["1984-06-28",1.8635,1.8726,1.8364,1.8454,379800.0],["1984-06-29",1.8499,1.8771,1.8454,1.8454,579600.0],["1984-07-02",1.8545,1.8725,1.8499,1.8725,433800.0],["1984-07-03",1.8771,1.9449,1.8725,1.9178,569700.0],["1984-07-05",1.9178,1.9178,1.8816,1.8816,650700.0],["1984-07-06",1.8771,1.8771,1.8635,1.868,743400.0],["1984-07-09",1.859,1.8816,1.8545,1.868,1665000.0],["1984-07-10",1.8635,1.8635,1.8318,1.8364,1148400.0],["1984-07-11",1.8364,1.8364,1.8273,1.8364,335700.0],["1984-07-12",1.8273,1.8364,1.8092,1.8273,2020500.0],["1984-07-13",1.8364,1.8364,1.8137,1.8273,681300.0],["1984-07-16",1.8183,1.8318,1.7957,1.8318,1202400.0],["1984-07-17",1.8318,1.8635,1.8183,1.8364,691200.0],["1984-07-18",1.8318,1.8454,1.8273,1.8318,234000.0],["1984-07-19",1.8273,1.8273,1.8092,1.8092,178200.0],["1984-07-20",1.8183,1.8183,1.7911,1.8002,1119600.0],["1984-07-23",1.773,1.7911,1.764,1.7821,787500.0],["1984-07-24",1.7821,1.8002,1.7821,1.7866,1124100.0],["1984-07-25",1.7866,1.7866,1.755,1.773,1233900.0],["1984-07-26",1.7685,1.8002,1.7685,1.7911,1563300.0],["1984-07-27",1.7821,1.8047,1.7776,1.7957,2175300.0],["1984-07-30",1.8021,1.8113,1.7929,1.8021,238500.0],["1984-07-31",1.8067,1.8067,1.7883,1.8021,870300.0],["1984-08-01",1.8159,1.8665,1.8159,1.8573,531900.0],["1984-08-02",1.9262,2.0136,1.9216,2.0136,1610100.0],["1984-08-03",2.0963,2.0963,2.0044,2.0044,1512000.0],["1984-08-06",2.0595,2.1607,2.0457,2.0595,1417500.0],["1984-08-07",2.0503,2.0779,2.0228,2.0457,958500.0],["1984-08-08",2.0549,2.0641,2.0228,2.032,628200.0],["1984-08-09",2.0274,2.1147,2.0274,2.1101,936000.0],["1984-08-10",2.1239,2.1607,2.0871,2.0963,652500.0],["1984-08-13",2.0871,2.0963,2.0733,2.0871,204300.0],["1984-08-14",2.0963,2.1285,2.0963,2.0963,515700.0],["1984-08-15",2.1055,2.1055,2.0549,2.0595,405900.0],["1984-08-16",2.0595,2.0917,2.0549,2.0641,336600.0],["1984-08-17",2.0825,2.0871,2.0733,2.0825,349200.0],["1984-08-20",2.0871,2.0917,2.0733,2.0917,545400.0],["1984-08-21",2.0963,2.1515,2.0871,2.1423,1106100.0],["1984-08-22",2.1699,2.1883,2.1377,2.1469,736200.0],["1984-08-23",2.1561,2.1561,2.1147,2.1239,478800.0],["1984-08-24",2.1239,2.1331,2.1101,2.1101,441900.0],["1984-08-27",2.1009,2.1055,2.0825,2.0825,260100.0],["1984-08-28",2.0917,2.1239,2.0871,2.1055,486000.0],["1984-08-29",2.1101,2.1285,2.1055,2.1101,1029600.0],["1984-08-30",2.1009,2.1055,2.0687,2.0779,785700.0],["1984-08-31",2.0779,2.0779,2.0549,2.0733,410400.0],["1984-09-04",2.0687,2.0687,2.0274,2.0457,313200.0],["1984-09-05",2.0411,2.0411,2.0136,2.0274,457200.0],["1984-09-06",2.032,2.0366,2.009,2.009,401400.0],["1984-09-07",2.0136,2.0136,1.9768,1.986,801000.0],["1984-09-10",1.986,2.0044,1.9814,1.9952,580500.0],["1984-09-11",1.986,2.032,1.986,1.9952,833400.0],["1984-09-12",1.9768,2.0228,1.9768,2.0136,577800.0],["1984-09-13",2.0228,2.0687,2.0228,2.0595,670500.0],["1984-09-14",2.0825,2.0963,2.0779,2.0871,952200.0],["1984-09-17",2.0871,2.1331,2.0779,2.1239,560700.0],["1984-09-18",2.1239,2.1377,2.1055,2.1147,529200.0],["1984-09-19",2.1331,2.1515,2.0963,2.0963,860400.0],["1984-09-20",2.1009,2.1239,2.1009,2.1147,530100.0],["1984-09-21",2.1147,2.1193,2.0411,2.0595,752400.0],["1984-09-24",2.0503,2.0687,2.0457,2.0457,209700.0],["1984-09-25",2.0549,2.0549,2.0228,2.032,542700.0],["1984-09-26",2.0411,2.0503,2.0366,2.0503,273600.0],["1984-09-27",2.0503,2.0595,2.0457,2.0549,1361700.0],["1984-09-28",2.0549,2.0917,2.0549,2.0917,954000.0],["1984-10-01",2.0825,2.0917,2.0687,2.0825,708300.0],["1984-10-02",2.0917,2.0963,2.0733,2.0779,1271700.0],["1984-10-03",2.0733,2.0733,2.0274,2.0411,804600.0],["1984-10-04",2.032,2.0411,2.0136,2.032,559800.0],["1984-10-05",2.032,2.0457,2.0228,2.0274,271800.0],["1984-10-08",2.0182,2.0366,2.0182,2.0274,110700.0],["1984-10-09",2.0274,2.0503,2.0274,2.0274,252900.0],["1984-10-10",2.0274,2.032,2.0136,2.0228,963000.0],["1984-10-11",2.009,2.0136,1.9998,2.009,307800.0],["1984-10-12",2.0044,2.032,2.0044,2.0228,459900.0],["1984-10-15",2.032,2.0457,2.0228,2.0365,583200.0],["1984-10-16",2.0411,2.0457,2.032,2.0411,873000.0],["1984-10-17",2.0365,2.0779,2.0274,2.0457,497700.0],["1984-10-18",2.0457,2.1055,2.0411,2.0733,1584000.0],["1984-10-19",2.0825,2.0871,2.0733,2.0871,1044000.0],["1984-10-22",2.1055,2.1055,2.0825,2.0917,535500.0],["1984-10-23",2.0963,2.1055,2.0641,2.0687,437400.0],["1984-10-24",2.0733,2.0963,2.0595,2.0825,756900.0],["1984-10-25",2.0917,2.0917,2.0687,2.0779,1276200.0],["1984-10-26",2.0825,2.0963,2.0779,2.0917,1411200.0],["1984-10-29",2.0889,2.1122,2.0889,2.1076,342000.0],["1984-10-30",2.1076,2.1542,2.1076,2.1542,630000.0],["1984-10-31",2.1495,2.1775,2.1449,2.1495,832500.0],["1984-11-01",2.1495,2.1589,2.1309,2.1402,1158300.0],["1984-11-02",2.1402,2.1402,2.1216,2.1309,351000.0],["1984-11-05",2.1262,2.1262,2.0843,2.0982,387900.0],["1984-11-06",2.1122,2.1542,2.1029,2.1495,1010700.0],["1984-11-07",2.1449,2.1589,2.1309,2.1542,826200.0],["1984-11-08",2.1449,2.1589,2.1402,2.1495,373500.0],["1984-11-09",2.1449,2.1589,2.1122,2.1122,334800.0],["1984-11-12",2.1122,2.1169,2.0982,2.1122,159300.0],["1984-11-13",2.1216,2.1262,2.0982,2.0982,519300.0],["1984-11-14",2.0982,2.1169,2.0982,2.0982,959400.0],["1984-11-15",2.1076,2.1122,2.0889,2.1076,186300.0],["1984-11-16",2.1169,2.1169,2.0936,2.0936,1056600.0],["1984-11-19",2.0936,2.0982,2.0796,2.0889,1413000.0],["1984-11-20",2.0796,2.0982,2.0796,2.0889,622800.0],["1984-11-21",2.0843,2.1076,2.0796,2.1076,480600.0],["1984-11-23",2.1169,2.1355,2.1122,2.1309,672300.0],["1984-11-26",2.1216,2.1309,2.1122,2.1122,392400.0],["1984-11-27",2.1029,2.1076,2.0889,2.1029,1833300.0],["1984-11-28",2.0982,2.1076,2.0796,2.0843,768600.0],["1984-11-29",2.0749,2.0843,2.0749,2.0843,166500.0],["1984-11-30",2.0936,2.0982,2.0749,2.0982,392400.0],["1984-12-03",2.1029,2.1029,2.0563,2.0656,378000.0],["1984-12-04",2.0656,2.0843,2.0609,2.0609,868500.0],["1984-12-05",2.0609,2.0703,2.033,2.0376,611100.0],["1984-12-06",2.047,2.0609,2.0376,2.0516,505800.0],["1984-12-07",2.0516,2.0749,2.0516,2.0516,466200.0],["1984-12-10",2.0516,2.0703,2.0516,2.0656,707400.0],["1984-12-11",2.0703,2.0703,2.0563,2.0563,472500.0],["1984-12-12",2.0656,2.0843,2.0609,2.0703,461700.0],["1984-12-13",2.0656,2.0703,2.0516,2.0609,559800.0],["1984-12-14",2.0563,2.0889,2.047,2.0703,710100.0],["1984-12-17",2.0609,2.0843,2.0563,2.0843,1060200.0],["1984-12-18",2.0936,2.1495,2.0936,2.1449,1523700.0],["1984-12-19",2.1449,2.1589,2.1402,2.1449,1897200.0],["1984-12-20",2.1542,2.1682,2.1355,2.1449,1009800.0],["1984-12-21",2.1589,2.1775,2.1495,2.1775,936000.0],["1984-12-24",2.1822,2.2055,2.1728,2.1915,707400.0],["1984-12-26",2.1915,2.1915,2.1635,2.1822,266400.0],["1984-12-27",2.1775,2.1822,2.1542,2.1682,1665000.0],["1984-12-28",2.1635,2.1822,2.1589,2.1728,742500.0],["1984-12-31",2.1822,2.1868,2.1635,2.1868,820800.0],["1985-01-02",2.1822,2.1915,2.1728,2.1775,896400.0],["1985-01-03",2.1682,2.1915,2.1542,2.1542,561600.0],["1985-01-04",2.1542,2.1822,2.1542,2.1775,1016100.0],["1985-01-07",2.1775,2.2102,2.1635,2.1962,1439100.0],["1985-01-08",2.1962,2.2475,2.1962,2.2241,1330200.0],["1985-01-09",2.2381,2.2894,2.2381,2.2754,2390400.0],["1985-01-10",2.2754,2.3267,2.2614,2.3267,1814400.0],["1985-01-11",2.3454,2.3454,2.3081,2.3174,724500.0],["1985-01-14",2.3267,2.3454,2.3127,2.3454,2116800.0],["1985-01-15",2.35,2.3733,2.3407,2.364,3049200.0],["1985-01-16",2.364,2.392,2.3594,2.378,4792500.0],["1985-01-17",2.3873,2.4013,2.3733,2.3827,1862100.0],["1985-01-18",2.3873,2.3873,2.3687,2.378,1827000.0],["1985-01-21",2.3687,2.4153,2.3687,2.406,1417500.0],["1985-01-22",2.4153,2.4433,2.406,2.4153,2925000.0],["1985-01-23",2.4246,2.434,2.406,2.42,1265400.0],["1985-01-24",2.4573,2.4713,2.4293,2.4386,2328300.0],["1985-01-25",2.4666,2.4666,2.4386,2.4386,755100.0],["1985-01-28",2.4471,2.4613,2.4377,2.4519,2569500.0],["1985-01-29",2.4471,2.4613,2.4282,2.4566,1245600.0],["1985-01-30",2.4566,2.4566,2.4046,2.4188,1116900.0],["1985-01-31",2.4141,2.4235,2.3385,2.4188,4182300.0],["1985-02-01",2.4377,2.466,2.4188,2.4471,1404000.0],["1985-02-04",2.4471,2.4613,2.4377,2.4613,1277100.0],["1985-02-05",2.5133,2.5605,2.4849,2.5274,2010600.0],["1985-02-06",2.5322,2.5322,2.4896,2.4896,1094400.0],["1985-02-07",2.4944,2.5227,2.4944,2.5227,1391400.0],["1985-02-08",2.5322,2.6078,2.5227,2.5889,2622600.0],["1985-02-11",2.5747,2.5747,2.5038,2.5133,1694700.0],["1985-02-12",2.5133,2.5322,2.4944,2.5133,560700.0],["1985-02-13",2.518,2.5227,2.4849,2.5227,2779200.0],["1985-02-14",2.5322,2.5322,2.5085,2.5133,2404800.0],["1985-02-15",2.5133,2.5274,2.4896,2.4896,586800.0],["1985-02-19",2.4896,2.518,2.4802,2.5133,602100.0],["1985-02-20",2.5227,2.5463,2.5133,2.5274,1215900.0],["1985-02-21",2.518,2.5227,2.4755,2.4755,1217700.0],["1985-02-22",2.4849,2.4944,2.4707,2.4849,632700.0],["1985-02-25",2.4896,2.4896,2.466,2.4849,360000.0],["1985-02-26",2.4849,2.5227,2.4802,2.5133,611100.0],["1985-02-27",2.5133,2.518,2.4802,2.5038,525600.0],["1985-02-28",2.5133,2.518,2.4471,2.466,1232100.0],["1985-03-01",2.4755,2.4991,2.4613,2.4849,1560600.0],["1985-03-04",2.4849,2.4991,2.4613,2.4707,324000.0],["1985-03-05",2.4613,2.4708,2.4377,2.4566,1125900.0],["1985-03-06",2.4566,2.4896,2.4377,2.4755,1773900.0],["1985-03-07",2.4755,2.5322,2.4755,2.5322,770400.0],["1985-03-08",2.5227,2.5274,2.4896,2.4896,3031200.0],["1985-03-11",2.4849,2.4896,2.4707,2.4802,936900.0],["1985-03-12",2.4849,2.4896,2.4755,2.4802,1608300.0],["1985-03-13",2.4707,2.4849,2.4519,2.466,586800.0],["1985-03-14",2.466,2.466,2.4424,2.4566,520200.0],["1985-03-15",2.4566,2.4566,2.433,2.4377,1006200.0],["1985-03-18",2.4377,2.4424,2.4046,2.4188,902700.0],["1985-03-19",2.4282,2.433,2.4093,2.4282,1068300.0],["1985-03-20",2.4282,2.433,2.4093,2.4093,1380600.0],["1985-03-21",2.4188,2.4188,2.3857,2.3904,647100.0],["1985-03-22",2.4093,2.4093,2.3857,2.3904,837000.0],["1985-03-25",2.3904,2.3952,2.3668,2.381,877500.0],["1985-03-26",2.381,2.3904,2.3668,2.3904,1465200.0],["1985-03-27",2.3857,2.4188,2.381,2.4188,1436400.0],["1985-03-28",2.4471,2.4519,2.4235,2.4282,1433700.0],["1985-03-29",2.4377,2.4566,2.433,2.4424,447300.0],["1985-04-01",2.4566,2.4708,2.4377,2.4519,1357200.0],["1985-04-02",2.4566,2.4708,2.4519,2.4519,1437300.0],["1985-04-03",2.4471,2.4613,2.4188,2.4566,377100.0],["1985-04-04",2.4471,2.4613,2.4424,2.4471,417600.0],["1985-04-08",2.4471,2.4613,2.4377,2.4613,539100.0],["1985-04-09",2.4613,2.4849,2.4566,2.4613,2564100.0],["1985-04-10",2.4708,2.5085,2.4708,2.4755,796500.0],["1985-04-11",2.4755,2.4944,2.4755,2.4944,621000.0],["1985-04-12",2.4944,2.5038,2.4896,2.4944,1084500.0],["1985-04-15",2.4944,2.5133,2.4896,2.5038,1249200.0],["1985-04-16",2.4944,2.5038,2.466,2.4755,758700.0],["1985-04-17",2.4802,2.4896,2.4707,2.4849,558900.0],["1985-04-18",2.4944,2.5038,2.4755,2.4755,552600.0],["1985-04-19",2.4849,2.4849,2.4708,2.4755,313200.0],["1985-04-22",2.4755,2.4802,2.4566,2.4566,504900.0],["1985-04-23",2.4566,2.5133,2.4566,2.4991,687600.0],["1985-04-24",2.5038,2.5085,2.4849,2.4991,465300.0],["1985-04-25",2.4944,2.4991,2.4849,2.4944,623700.0],["1985-04-26",2.4991,2.5085,2.4707,2.4802,1938600.0],["1985-04-29",2.4792,2.484,2.441,2.4505,881100.0],["1985-04-30",2.441,2.4457,2.3931,2.4027,1674900.0],["1985-05-01",2.3931,2.4027,2.3739,2.3739,2499300.0],["1985-05-02",2.3739,2.4218,2.3739,2.4122,1223100.0],["1985-05-03",2.4218,2.4745,2.4218,2.4745,727200.0],["1985-05-06",2.4745,2.4888,2.4697,2.4792,364500.0],["1985-05-07",2.4745,2.4936,2.4697,2.4888,968400.0],["1985-05-08",2.4888,2.4888,2.4649,2.484,758700.0],["1985-05-09",2.4888,2.4888,2.4505,2.4792,768600.0],["1985-05-10",2.4984,2.5223,2.4888,2.508,1582200.0],["1985-05-13",2.5175,2.5175,2.4984,2.5175,442800.0],["1985-05-14",2.5127,2.5223,2.4936,2.5032,457200.0],["1985-05-15",2.5127,2.5127,2.4649,2.484,699300.0],["1985-05-16",2.484,2.484,2.4362,2.441,1488600.0],["1985-05-17",2.4505,2.4649,2.4314,2.441,999000.0],["1985-05-20",2.484,2.508,2.484,2.5032,1233900.0],["1985-05-21",2.5127,2.5462,2.5127,2.5415,907200.0],["1985-05-22",2.5175,2.5223,2.508,2.5175,1608300.0],["1985-05-23",2.5271,2.5702,2.5127,2.5558,590400.0],["1985-05-24",2.575,2.6324,2.5654,2.6037,676800.0],["1985-05-28",2.6133,2.6133,2.5798,2.5798,567900.0],["1985-05-29",2.5702,2.5798,2.5558,2.575,1321200.0],["1985-05-30",2.5798,2.5893,2.5702,2.5798,555300.0],["1985-05-31",2.5702,2.6324,2.5654,2.6324,1396800.0],["1985-06-03",2.6707,2.6755,2.6276,2.6276,1044000.0],["1985-06-04",2.6276,2.6755,2.6133,2.6611,862200.0],["1985-06-05",2.6659,2.6707,2.6085,2.642,675900.0],["1985-06-06",2.6324,2.6515,2.618,2.642,691200.0],["1985-06-07",2.6515,2.6515,2.6276,2.6276,590400.0],["1985-06-10",2.6276,2.6515,2.6276,2.6372,428400.0],["1985-06-11",2.642,2.6563,2.6324,2.642,397800.0],["1985-06-12",2.642,2.6515,2.5989,2.6324,1112400.0],["1985-06-13",2.6228,2.6372,2.5941,2.6085,667800.0],["1985-06-14",2.618,2.6228,2.6037,2.6228,668700.0],["1985-06-17",2.6133,2.6276,2.6037,2.6228,256500.0],["1985-06-18",2.6133,2.6324,2.6133,2.618,604800.0],["1985-06-19",2.618,2.618,2.5702,2.5702,891900.0],["1985-06-20",2.5893,2.5941,2.5798,2.5941,382500.0],["1985-06-21",2.5941,2.618,2.5845,2.618,1157400.0],["1985-06-24",2.6085,2.6085,2.5798,2.5941,606600.0],["1985-06-25",2.6037,2.6372,2.5893,2.6228,1435500.0],["1985-06-26",2.6228,2.6276,2.6037,2.6037,542700.0],["1985-06-27",2.6085,2.6228,2.5989,2.6085,1551600.0],["1985-06-28",2.618,2.6228,2.5893,2.6228,409500.0],["1985-07-01",2.6228,2.642,2.6133,2.642,1647900.0],["1985-07-02",2.642,2.6755,2.642,2.6611,1354500.0],["1985-07-03",2.6659,2.6707,2.6324,2.6324,351000.0],["1985-07-05",2.642,2.6898,2.6324,2.6707,385200.0],["1985-07-08",2.6611,2.6611,2.6276,2.6372,1134000.0],["1985-07-09",2.618,2.6276,2.6133,2.6133,512100.0],["1985-07-10",2.6228,2.6228,2.6037,2.618,1113300.0],["1985-07-11",2.618,2.6228,2.6037,2.6037,359100.0],["1985-07-12",2.6037,2.6372,2.6037,2.6372,825300.0],["1985-07-15",2.6372,2.685,2.6324,2.6611,522000.0],["1985-07-16",2.6563,2.6898,2.6515,2.6898,1372500.0],["1985-07-17",2.6994,2.7281,2.6994,2.7186,943200.0],["1985-07-18",2.7186,2.7521,2.709,2.7377,361800.0],["1985-07-19",2.7425,2.7712,2.7377,2.7664,338400.0],["1985-07-22",2.7568,2.7664,2.7377,2.7473,876600.0],["1985-07-23",2.7568,2.7616,2.7377,2.7425,977400.0],["1985-07-24",2.7377,2.7377,2.6898,2.7186,798300.0],["1985-07-25",2.7138,2.7186,2.685,2.685,547200.0],["1985-07-26",2.6803,2.6994,2.6611,2.685,909900.0],["1985-07-29",2.7035,2.7131,2.6502,2.6502,730800.0],["1985-07-30",2.6599,2.6792,2.6502,2.655,749700.0],["1985-07-31",2.6647,2.6889,2.655,2.6889,1126800.0],["1985-08-01",2.6938,2.7325,2.6889,2.7277,693000.0],["1985-08-02",2.718,2.7277,2.7131,2.718,484200.0],["1985-08-05",2.718,2.7277,2.6986,2.7131,338400.0],["1985-08-06",2.7035,2.7131,2.6259,2.6308,429300.0],["1985-08-07",2.6405,2.6502,2.6308,2.6453,543600.0],["1985-08-08",2.6405,2.655,2.6259,2.6453,438300.0],["1985-08-09",2.6405,2.655,2.6211,2.6259,358200.0],["1985-08-12",2.6211,2.6356,2.6114,2.6211,414900.0],["1985-08-13",2.6162,2.6308,2.5775,2.5775,428400.0],["1985-08-14",2.5775,2.5775,2.5484,2.5775,1524600.0],["1985-08-15",2.5775,2.5872,2.5678,2.5823,714600.0],["1985-08-16",2.5678,2.5823,2.563,2.5678,697500.0],["1985-08-19",2.5678,2.6017,2.5678,2.6017,423900.0],["1985-08-20",2.5969,2.6356,2.5969,2.6162,389700.0],["1985-08-21",2.6114,2.6841,2.6066,2.6841,324000.0],["1985-08-22",2.6695,2.6841,2.6647,2.6647,538200.0],["1985-08-23",2.6599,2.6744,2.6453,2.6453,164700.0],["1985-08-26",2.655,2.655,2.6356,2.6453,569700.0],["1985-08-27",2.6405,2.6599,2.6405,2.6405,120600.0],["1985-08-28",2.6405,2.6502,2.6356,2.6405,429300.0],["1985-08-29",2.6502,2.6695,2.6405,2.6647,350100.0],["1985-08-30",2.6647,2.6695,2.6405,2.655,513900.0],["1985-09-03",2.6647,2.6744,2.6405,2.6744,1309500.0],["1985-09-04",2.6792,2.6889,2.6695,2.6695,577800.0],["1985-09-05",2.6599,2.6647,2.6453,2.6599,1622700.0],["1985-09-06",2.6502,2.6647,2.6502,2.655,413100.0],["1985-09-09",2.655,2.6841,2.655,2.6744,592200.0],["1985-09-10",2.6647,2.6841,2.6599,2.6647,1377000.0],["1985-09-11",2.6599,2.6695,2.6259,2.6502,588600.0],["1985-09-12",2.6502,2.6695,2.6356,2.6405,199800.0],["1985-09-13",2.6405,2.6502,2.6163,2.6308,714600.0],["1985-09-16",2.6308,2.6405,2.6114,2.6259,489600.0],["1985-09-17",2.6211,2.6308,2.5969,2.6066,1266300.0],["1985-09-18",2.5581,2.5872,2.5581,2.5872,842400.0],["1985-09-19",2.5872,2.6066,2.5872,2.5969,416700.0],["1985-09-20",2.6017,2.6502,2.6017,2.6211,912600.0],["1985-09-23",2.6308,2.6695,2.6259,2.655,527400.0],["1985-09-24",2.6599,2.6695,2.655,2.6599,184500.0],["1985-09-25",2.655,2.6599,2.6502,2.6599,406800.0],["1985-09-26",2.655,2.6695,2.6502,2.6647,1639800.0],["1985-09-30",2.655,2.655,2.6356,2.6405,478800.0],["1985-10-01",2.6453,2.655,2.6356,2.655,635400.0],["1985-10-02",2.6647,2.6744,2.6502,2.6599,469800.0],["1985-10-03",2.6599,2.6792,2.6599,2.6647,193500.0],["1985-10-04",2.6647,2.6695,2.655,2.6647,471600.0],["1985-10-07",2.6647,2.6841,2.6647,2.6695,413100.0],["1985-10-08",2.6695,2.6841,2.6647,2.6744,216000.0],["1985-10-09",2.6744,2.6986,2.6647,2.6744,515700.0],["1985-10-10",2.6744,2.6744,2.6599,2.6647,308700.0],["1985-10-11",2.6599,2.6647,2.6453,2.6502,225000.0],["1985-10-14",2.6502,2.6599,2.6356,2.655,436500.0],["1985-10-15",2.6647,2.6647,2.6356,2.6453,972900.0],["1985-10-16",2.655,2.6599,2.6356,2.6453,272700.0],["1985-10-17",2.655,2.655,2.6405,2.6502,648900.0],["1985-10-18",2.6695,2.6695,2.6502,2.655,693900.0],["1985-10-21",2.6647,2.6792,2.655,2.6744,1073700.0],["1985-10-22",2.6889,2.7277,2.6792,2.7035,3087000.0],["1985-10-23",2.6986,2.7131,2.6938,2.7131,324900.0],["1985-10-24",2.7035,2.718,2.7035,2.7083,549000.0],["1985-10-25",2.7131,2.7228,2.7131,2.718,1382400.0],["1985-10-28",2.7219,2.7268,2.7121,2.7219,716400.0],["1985-10-29",2.7219,2.7661,2.717,2.7661,443700.0],["1985-10-30",2.7857,2.8249,2.7857,2.8004,1109700.0],["1985-10-31",2.8102,2.82,2.8004,2.82,401400.0],["1985-11-01",2.8102,2.8396,2.8053,2.8249,901800.0],["1985-11-04",2.82,2.8739,2.82,2.8592,732600.0],["1985-11-05",2.8543,2.8641,2.8494,2.8592,637200.0],["1985-11-06",2.8592,2.8936,2.8592,2.8838,904500.0],["1985-11-07",2.8838,2.8936,2.8592,2.8936,481500.0],["1985-11-08",2.8936,2.8936,2.8543,2.8789,1179900.0],["1985-11-11",2.869,2.869,2.8298,2.8494,893700.0],["1985-11-12",2.8347,2.8789,2.8249,2.8543,1377000.0],["1985-11-13",2.8641,2.874,2.8543,2.8641,647100.0],["1985-11-14",2.8543,2.874,2.8494,2.874,317700.0],["1985-11-15",2.8838,2.9034,2.869,2.8838,795600.0],["1985-11-18",2.874,2.9034,2.8641,2.8887,553500.0],["1985-11-19",2.8789,2.8936,2.8641,2.8838,531900.0],["1985-11-20",2.8838,2.9279,2.869,2.9034,574200.0],["1985-11-21",2.9083,2.923,2.8789,2.9181,534600.0],["1985-11-22",2.9279,2.9279,2.8936,2.9083,1239300.0],["1985-11-25",2.9083,2.9181,2.9034,2.9083,416700.0],["1985-11-26",2.9034,2.9279,2.9034,2.923,1312200.0],["1985-11-27",2.923,2.9426,2.9132,2.9377,588600.0],["1985-11-29",2.9475,2.9475,2.923,2.9377,264600.0],["1985-12-02",2.9328,2.9426,2.9132,2.9279,878400.0],["1985-12-03",2.923,2.9524,2.923,2.9524,342900.0],["1985-12-04",2.9475,2.9769,2.9426,2.9769,682200.0],["1985-12-05",3.0015,3.0505,2.9966,3.0309,1639800.0],["1985-12-06",3.0113,3.0358,3.0015,3.0211,930600.0],["1985-12-09",3.0211,3.0505,3.0113,3.0407,995400.0],["1985-12-10",3.0603,3.0603,3.026,3.0358,706500.0],["1985-12-11",3.0407,3.0701,3.0309,3.0701,1395000.0],["1985-12-12",3.0848,3.129,3.0799,3.1094,1103400.0],["1985-12-13",3.1143,3.129,3.1094,3.129,2081700.0],["1985-12-16",3.129,3.1535,3.1241,3.1486,985500.0],["1985-12-17",3.1388,3.1437,3.1192,3.129,2252700.0],["1985-12-18",3.1094,3.1486,3.0995,3.129,711900.0],["1985-12-19",3.1241,3.1535,3.1143,3.1241,1281600.0],["1985-12-20",3.1241,3.1584,3.1241,3.1584,1089000.0],["1985-12-23",3.1486,3.1584,3.1437,3.1486,562500.0],["1985-12-24",3.1388,3.1584,3.1241,3.1535,335700.0],["1985-12-26",3.1437,3.1633,3.1388,3.1584,396900.0],["1985-12-27",3.1633,3.1731,3.1535,3.1731,327600.0],["1985-12-30",3.1731,3.1731,3.1486,3.1584,306900.0],["1985-12-31",3.1682,3.1878,3.1584,3.1878,444600.0],["1986-01-02",3.178,3.1878,3.1535,3.1829,621000.0],["1986-01-03",3.1731,3.2025,3.1731,3.1976,527400.0],["1986-01-06",3.1976,3.2025,3.178,3.1829,477000.0],["1986-01-07",3.1976,3.2025,3.178,3.1927,633600.0],["1986-01-08",3.2025,3.2173,3.1388,3.1388,903600.0],["1986-01-09",3.0996,3.129,2.972,3.0407,1277100.0],["1986-01-10",3.0358,3.0505,3.0113,3.0113,746100.0],["1986-01-13",3.0211,3.0996,3.0113,3.0799,535500.0],["1986-01-14",3.0603,3.075,3.0505,3.075,374400.0],["1986-01-15",3.0848,3.1094,3.075,3.1094,372600.0],["1986-01-16",3.1143,3.1143,3.0603,3.0946,403200.0],["1986-01-17",3.0995,3.1143,3.0701,3.0848,819900.0],["1986-01-20",3.075,3.075,3.0456,3.0652,429300.0],["1986-01-21",3.0554,3.0799,3.0554,3.0603,358200.0],["1986-01-22",3.0652,3.0799,3.0603,3.0603,884700.0],["1986-01-23",3.0603,3.0603,3.0162,3.0505,689400.0],["1986-01-24",3.0603,3.0946,3.0505,3.0946,1057500.0],["1986-01-27",3.0995,3.1829,3.0897,3.178,1868400.0],["1986-01-28",3.178,3.2467,3.1731,3.2467,1277100.0],["1986-01-29",3.2467,3.2712,3.232,3.2663,1611900.0],["1986-01-30",3.2663,3.2908,3.2173,3.2271,1679400.0],["1986-01-31",3.2173,3.2467,3.2025,3.2467,1608300.0],["1986-02-03",3.2903,3.3151,3.2606,3.2903,1406700.0],["1986-02-04",3.2903,3.3795,3.2853,3.3795,3586500.0],["1986-02-05",3.3597,3.3993,3.3547,3.3993,1765800.0],["1986-02-06",3.3993,3.4092,3.3844,3.3993,1608300.0],["1986-02-07",3.3894,3.4241,3.3597,3.4142,838800.0],["1986-02-10",3.4092,3.4092,3.3844,3.3993,1341000.0],["1986-02-11",3.3993,3.4092,3.3844,3.3894,917100.0],["1986-02-12",3.3894,3.4043,3.3844,3.4043,1009800.0],["1986-02-13",3.4092,3.429,3.4092,3.4142,1050300.0],["1986-02-14",3.4241,3.4786,3.4191,3.4786,593100.0],["1986-02-18",3.5083,3.5777,3.4835,3.5529,1184400.0],["1986-02-19",3.5678,3.6173,3.5579,3.5777,2170800.0],["1986-02-20",3.5678,3.6074,3.543,3.6074,1190700.0],["1986-02-21",3.5975,3.6074,3.5926,3.5975,1557000.0],["1986-02-24",3.6074,3.6272,3.5975,3.6173,1237500.0],["1986-02-25",3.6173,3.6223,3.5678,3.5876,1011600.0],["1986-02-26",3.5777,3.5876,3.5331,3.538,1311300.0],["1986-02-27",3.548,3.5529,3.4984,3.5281,731700.0],["1986-02-28",3.543,3.543,3.4786,3.4984,661500.0],["1986-03-03",3.4885,3.4984,3.429,3.4885,553500.0],["1986-03-04",3.4885,3.5232,3.4736,3.4835,751500.0],["1986-03-05",3.4736,3.4885,3.4588,3.4786,272700.0],["1986-03-06",3.4835,3.5331,3.4835,3.4935,826200.0],["1986-03-07",3.5034,3.5628,3.4984,3.5628,1314000.0],["1986-03-10",3.5529,3.5628,3.5281,3.5281,732600.0],["1986-03-11",3.5331,3.5876,3.5281,3.5628,1183500.0],["1986-03-12",3.5777,3.6223,3.5727,3.5876,2259000.0],["1986-03-13",3.5975,3.6074,3.5826,3.5926,343800.0],["1986-03-14",3.6124,3.6372,3.5826,3.6223,1377000.0],["1986-03-17",3.6124,3.6372,3.5777,3.6223,865800.0],["1986-03-18",3.6124,3.6173,3.5876,3.6074,619200.0],["1986-03-19",3.6471,3.6768,3.6421,3.6471,1240200.0],["1986-03-20",3.657,3.7363,3.657,3.7313,896400.0],["1986-03-21",3.7313,3.7908,3.7214,3.7511,2717100.0],["1986-03-24",3.7759,3.7858,3.7511,3.7809,659700.0],["1986-03-25",3.7709,3.7709,3.7363,3.7561,543600.0],["1986-03-26",3.766,3.8354,3.766,3.8056,846900.0],["1986-03-27",3.8007,3.8948,3.8007,3.8849,729900.0],["1986-03-31",3.875,3.9345,3.8651,3.8948,902700.0],["1986-04-01",3.8948,3.9246,3.7858,3.7957,704700.0],["1986-04-02",3.7462,3.7462,3.6372,3.7412,964800.0],["1986-04-03",3.7313,3.7363,3.6867,3.6867,1104300.0],["1986-04-04",3.6768,3.6966,3.4885,3.4885,1029600.0],["1986-04-07",3.4935,3.548,3.4588,3.538,1449000.0],["1986-04-08",3.543,3.5777,3.5281,3.5678,1295100.0],["1986-04-09",3.6272,3.6471,3.5678,3.5926,1056600.0],["1986-04-10",3.5826,3.6173,3.5727,3.5926,305100.0],["1986-04-11",3.5826,3.5926,3.5182,3.5678,1170900.0],["1986-04-14",3.5727,3.6074,3.5727,3.5975,575100.0],["1986-04-15",3.5876,3.6074,3.5727,3.5975,870300.0],["1986-04-16",3.6074,3.6718,3.5876,3.657,918900.0],["1986-04-17",3.6619,3.6619,3.5975,3.6372,648000.0],["1986-04-18",3.6272,3.657,3.6223,3.6372,585000.0],["1986-04-21",3.6471,3.6818,3.6372,3.6768,575100.0],["1986-04-22",3.6966,3.7264,3.6768,3.7016,527400.0],["1986-04-23",3.6917,3.7065,3.6718,3.6768,708300.0],["1986-04-24",3.6867,3.6966,3.657,3.657,706500.0],["1986-04-25",3.6173,3.6223,3.5826,3.6074,5065200.0],["1986-04-28",3.6264,3.6364,3.6014,3.6264,5848200.0],["1986-04-29",3.6364,3.6514,3.5614,3.5814,803700.0],["1986-04-30",3.5714,3.5714,3.4013,3.4113,1037700.0],["1986-05-01",3.4113,3.4564,3.3913,3.4464,1453500.0],["1986-05-02",3.4814,3.4814,3.4414,3.4614,565200.0],["1986-05-05",3.4614,3.4714,3.4414,3.4414,537300.0],["1986-05-06",3.4314,3.4564,3.3863,3.4414,804600.0],["1986-05-07",3.4414,3.4414,3.3713,3.4013,449100.0],["1986-05-08",3.4013,3.4113,3.3813,3.3813,350100.0],["1986-05-09",3.3963,3.4614,3.3813,3.4614,999900.0],["1986-05-12",3.4764,3.4914,3.4364,3.4464,513900.0],["1986-05-13",3.4414,3.4414,3.3363,3.3763,1789200.0],["1986-05-14",3.3763,3.3813,3.3213,3.3413,1008000.0],["1986-05-15",3.3313,3.3413,3.3013,3.3313,812700.0],["1986-05-16",3.3363,3.3363,3.2913,3.3163,934200.0],["1986-05-19",3.3263,3.3363,3.3063,3.3113,813600.0],["1986-05-20",3.3313,3.3963,3.3213,3.3813,335700.0],["1986-05-21",3.3613,3.3713,3.3213,3.3413,1237500.0],["1986-05-22",3.3313,3.4113,3.3313,3.4013,733500.0],["1986-05-23",3.4113,3.4564,3.4063,3.4414,419400.0],["1986-05-27",3.4314,3.4714,3.4314,3.4464,756000.0],["1986-05-28",3.4564,3.4564,3.3813,3.4063,969300.0],["1986-05-29",3.4113,3.4113,3.3263,3.3613,603900.0],["1986-05-30",3.3463,3.3613,3.3313,3.3463,1046700.0],["1986-06-02",3.3363,3.3613,3.3313,3.3463,1665000.0],["1986-06-03",3.3663,3.3863,3.3513,3.3713,1203300.0],["1986-06-04",3.3813,3.4113,3.3663,3.4113,1609200.0],["1986-06-05",3.4264,3.5814,3.4214,3.5814,724500.0],["1986-06-06",3.5614,3.5614,3.4964,3.5414,1070100.0],["1986-06-09",3.5214,3.5214,3.4314,3.4314,917100.0],["1986-06-10",3.4464,3.4464,3.3913,3.4214,734400.0],["1986-06-11",3.4113,3.4214,3.4013,3.4214,270000.0],["1986-06-12",3.4214,3.4614,3.4214,3.4514,1071000.0],["1986-06-13",3.4614,3.5314,3.3963,3.5264,965700.0],["1986-06-16",3.5214,3.5364,3.4814,3.5214,668700.0],["1986-06-17",3.5314,3.5414,3.5264,3.5314,492300.0],["1986-06-18",3.5414,3.5564,3.5114,3.5214,430200.0],["1986-06-19",3.5114,3.5164,3.4864,3.4864,515700.0],["1986-06-20",3.4814,3.5114,3.4664,3.5114,1090800.0],["1986-06-23",3.5114,3.5114,3.4414,3.4464,615600.0],["1986-06-24",3.4514,3.4914,3.4214,3.4614,1116000.0],["1986-06-25",3.4714,3.4764,3.4564,3.4664,1523700.0],["1986-06-26",3.4764,3.5014,3.4564,3.4564,1158300.0],["1986-06-27",3.4614,3.4914,3.4564,3.4914,1429200.0],["1986-06-30",3.4814,3.5214,3.4764,3.5214,508500.0],["1986-07-01",3.5214,3.5764,3.5214,3.5764,514800.0],["1986-07-02",3.5964,3.6014,3.5464,3.5464,585900.0],["1986-07-03",3.5564,3.5614,3.5114,3.5514,412200.0],["1986-07-07",3.5514,3.5514,3.5114,3.5464,1097100.0],["1986-07-08",3.5214,3.5214,3.4714,3.4914,1768500.0],["1986-07-09",3.4814,3.4814,3.4414,3.4414,480600.0],["1986-07-10",3.4414,3.4414,3.3763,3.4113,997200.0],["1986-07-11",3.4013,3.4163,3.3913,3.4063,680400.0],["1986-07-14",3.4063,3.4063,3.3613,3.3763,597600.0],["1986-07-15",3.3663,3.3863,3.1813,3.1813,1594800.0],["1986-07-16",3.2213,3.2763,3.2013,3.2113,1619100.0],["1986-07-17",3.2013,3.2463,3.2013,3.2263,798300.0],["1986-07-18",3.2313,3.3313,3.2063,3.3313,1365300.0],["1986-07-21",3.3213,3.3213,3.2913,3.2913,413100.0],["1986-07-22",3.3013,3.3063,3.2163,3.2263,963900.0],["1986-07-23",3.2213,3.2263,3.2113,3.2213,1212300.0],["1986-07-24",3.2163,3.2213,3.1913,3.1913,1199700.0],["1986-07-25",3.1813,3.2113,3.1763,3.2013,1393200.0],["1986-07-28",3.2255,3.2306,3.2104,3.2255,769500.0],["1986-07-29",3.2306,3.2559,3.2255,3.2458,850500.0],["1986-07-30",3.2458,3.2559,3.1952,3.1952,2546100.0],["1986-07-31",3.1851,3.1851,3.1548,3.18,1472400.0],["1986-08-01",3.1699,3.18,3.084,3.0941,3709800.0],["1986-08-04",3.0941,3.0941,2.9879,3.0284,2797200.0],["1986-08-05",3.0486,3.0789,3.0182,3.0637,1502100.0],["1986-08-06",3.0536,3.0789,3.0435,3.0637,2349900.0],["1986-08-07",3.0688,3.1143,3.0637,3.0789,1943100.0],["1986-08-08",3.084,3.084,3.0536,3.0688,1940400.0],["1986-08-11",3.0688,3.1649,3.0688,3.1598,1377900.0],["1986-08-12",3.1851,3.2104,3.1649,3.2104,812700.0],["1986-08-13",3.2458,3.3115,3.2205,3.2862,1940400.0],["1986-08-14",3.2862,3.3165,3.2811,3.2963,617400.0],["1986-08-15",3.3115,3.3115,3.2963,3.3014,643500.0],["1986-08-18",3.3014,3.3014,3.2609,3.2811,645300.0],["1986-08-19",3.2913,3.2913,3.2104,3.2154,728100.0],["1986-08-20",3.2255,3.2356,3.2104,3.2306,689400.0],["1986-08-21",3.2306,3.2407,3.2104,3.2356,626400.0],["1986-08-22",3.2559,3.2963,3.2255,3.2862,1297800.0],["1986-08-25",3.2862,3.3165,3.2508,3.2963,955800.0],["1986-08-26",3.3165,3.3924,3.3165,3.3924,884700.0],["1986-08-27",3.3823,3.4075,3.3671,3.3772,1042200.0],["1986-08-28",3.3823,3.3823,3.3064,3.3469,1656000.0],["1986-08-29",3.3317,3.3368,3.2913,3.3064,1579500.0],["1986-09-02",3.3064,3.3064,3.2154,3.2306,1170000.0],["1986-09-03",3.2356,3.2862,3.2053,3.2811,584100.0],["1986-09-04",3.2761,3.3671,3.266,3.357,1864800.0],["1986-09-05",3.357,3.357,3.271,3.3115,1541700.0],["1986-09-08",3.3216,3.4379,3.2963,3.3873,1293300.0],["1986-09-09",3.3974,3.448,3.3873,3.4025,1006200.0],["1986-09-10",3.3873,3.4227,3.3873,3.4227,831600.0],["1986-09-11",3.3974,3.3974,3.2356,3.2963,3286800.0],["1986-09-12",3.2963,3.3064,3.1548,3.1548,1805400.0],["1986-09-15",3.175,3.175,3.1244,3.1548,1077300.0],["1986-09-16",3.1345,3.1345,3.1092,3.1345,648000.0],["1986-09-17",3.1244,3.2356,3.1194,3.1901,1256400.0],["1986-09-18",3.18,3.2306,3.1649,3.2255,1214100.0],["1986-09-19",3.2053,3.2154,3.1598,3.2053,883800.0],["1986-09-22",3.2053,3.2306,3.1952,3.2306,715500.0],["1986-09-23",3.2255,3.2761,3.2104,3.271,1158300.0],["1986-09-24",3.271,3.2761,3.2053,3.2407,565200.0],["1986-09-25",3.2407,3.2458,3.1649,3.1851,779400.0],["1986-09-26",3.175,3.2356,3.1699,3.2154,526500.0],["1986-09-29",3.1851,3.2104,3.1699,3.1901,1226700.0],["1986-09-30",3.1952,3.2154,3.1901,3.2003,657900.0],["1986-10-01",3.1952,3.2862,3.1901,3.2761,1083600.0],["1986-10-02",3.2862,3.3064,3.2761,3.2811,562500.0],["1986-10-03",3.2963,3.3165,3.271,3.2761,720000.0],["1986-10-06",3.2862,3.3368,3.2609,3.3368,1318500.0],["1986-10-07",3.3368,3.357,3.2963,3.2963,714600.0],["1986-10-08",3.2862,3.3368,3.2811,3.3266,1159200.0],["1986-10-09",3.3368,3.3519,3.2963,3.3165,477900.0],["1986-10-10",3.3165,3.3823,3.3165,3.3721,678600.0],["1986-10-13",3.3671,3.4025,3.3671,3.4025,870300.0],["1986-10-14",3.4176,3.4227,3.3873,3.3873,677700.0],["1986-10-15",3.4328,3.4783,3.3873,3.4581,860400.0],["1986-10-16",3.4631,3.4884,3.453,3.4884,775800.0],["1986-10-17",3.4783,3.4834,3.453,3.4581,655200.0],["1986-10-20",3.453,3.453,3.3974,3.4227,786600.0],["1986-10-21",3.4379,3.4379,3.4025,3.4075,630000.0],["1986-10-22",3.4025,3.4075,3.3772,3.3974,2313000.0],["1986-10-23",3.3974,3.3974,3.3671,3.3671,1848600.0],["1986-10-24",3.3823,3.3823,3.2761,3.2811,926100.0],["1986-10-27",3.271,3.3418,3.266,3.3418,545400.0],["1986-10-28",3.3317,3.3721,3.3165,3.3469,1134000.0],["1986-10-29",3.357,3.362,3.2963,3.3115,1802700.0],["1986-10-30",3.3115,3.3368,3.2862,3.3014,1170000.0],["1986-10-31",3.3165,3.3469,3.3165,3.3368,987300.0],["1986-11-03",3.3766,3.3817,3.3408,3.3766,671400.0],["1986-11-04",3.3868,3.4073,3.3511,3.4073,560700.0],["1986-11-05",3.4073,3.4788,3.4021,3.4634,692100.0],["1986-11-06",3.4737,3.5094,3.4021,3.4124,630900.0],["1986-11-07",3.4226,3.4634,3.397,3.4634,383400.0],["1986-11-10",3.4532,3.4532,3.4328,3.443,424800.0],["1986-11-11",3.443,3.443,3.4226,3.4379,766800.0],["1986-11-12",3.4481,3.4583,3.4226,3.4481,876600.0],["1986-11-13",3.4481,3.4532,3.4277,3.4277,1777500.0],["1986-11-14",3.4328,3.4328,3.4175,3.4277,382500.0],["1986-11-17",3.4175,3.4481,3.4124,3.4226,969300.0],["1986-11-18",3.4021,3.4277,3.3664,3.3817,1487700.0],["1986-11-19",3.3817,3.4124,3.3766,3.3868,503100.0],["1986-11-20",3.3868,3.4481,3.3766,3.443,1202400.0],["1986-11-21",3.4481,3.4532,3.4277,3.4379,1122300.0],["1986-11-24",3.443,3.5145,3.4328,3.5094,1065600.0],["1986-11-25",3.5094,3.5145,3.4737,3.4941,1155600.0],["1986-11-26",3.489,3.5043,3.4072,3.443,704700.0],["1986-11-28",3.4481,3.4583,3.4226,3.4583,347400.0],["1986-12-01",3.4583,3.4686,3.4124,3.4686,992700.0],["1986-12-02",3.4737,3.5247,3.443,3.5247,2450700.0],["1986-12-03",3.535,3.5554,3.5247,3.5452,1331100.0],["1986-12-04",3.535,3.6371,3.5247,3.5758,2473200.0],["1986-12-05",3.5554,3.5656,3.5145,3.5401,1531800.0],["1986-12-08",3.5452,3.5554,3.5094,3.535,919800.0],["1986-12-09",3.5452,3.5452,3.4992,3.4992,1407600.0],["1986-12-10",3.5094,3.5401,3.4941,3.5094,1487700.0],["1986-12-11",3.5145,3.5145,3.4124,3.4737,893700.0],["1986-12-12",3.4788,3.5043,3.4634,3.489,1225800.0],["1986-12-15",3.4992,3.4992,3.4634,3.4941,1224000.0],["1986-12-16",3.5043,3.535,3.4941,3.5247,1863000.0],["1986-12-17",3.5145,3.5247,3.4737,3.5043,916200.0],["1986-12-18",3.5145,3.535,3.4532,3.4532,1232100.0],["1986-12-19",3.4839,3.5452,3.4583,3.5452,2473200.0],["1986-12-22",3.535,3.535,3.4839,3.5145,1122300.0],["1986-12-23",3.5145,3.5145,3.4481,3.4737,925200.0],["1986-12-24",3.4788,3.489,3.4634,3.4737,598500.0],["1986-12-26",3.4634,3.4992,3.4634,3.4839,392400.0],["1986-12-29",3.4788,3.4992,3.4634,3.4788,855000.0],["1986-12-30",3.4788,3.4788,3.4532,3.4532,1197900.0],["1986-12-31",3.4583,3.4634,3.443,3.4532,742500.0],["1987-01-02",3.4737,3.5094,3.4634,3.4634,594900.0],["1987-01-05",3.4737,3.5503,3.4686,3.535,1548900.0],["1987-01-06",3.535,3.586,3.535,3.5554,2421000.0],["1987-01-07",3.5452,3.5605,3.5299,3.535,1125000.0],["1987-01-08",3.5299,3.5503,3.5145,3.535,2053800.0],["1987-01-09",3.5247,3.6473,3.5145,3.6167,1456200.0],["1987-01-12",3.6269,3.6984,3.6065,3.6933,1348200.0],["1987-01-13",3.678,3.678,3.6371,3.6371,1596600.0],["1987-01-14",3.6371,3.6831,3.6218,3.6576,1089900.0],["1987-01-15",3.6729,3.7291,3.6627,3.7189,1566900.0],["1987-01-16",3.7291,3.7444,3.6933,3.7342,1417500.0],["1987-01-19",3.724,3.7648,3.6984,3.7546,772200.0],["1987-01-20",3.7546,3.7751,3.7444,3.7699,990000.0],["1987-01-21",3.7699,3.7955,3.7597,3.775,1012500.0],["1987-01-22",3.7597,3.7699,3.7393,3.7597,1856700.0],["1987-01-23",3.7648,3.9028,3.7495,3.7955,2474100.0],["1987-01-26",3.775,3.7853,3.7444,3.7802,1148400.0],["1987-01-27",3.7597,3.7904,3.6933,3.6984,4085100.0],["1987-01-28",3.7086,3.7648,3.6984,3.7393,4933800.0],["1987-01-29",3.7495,3.7699,3.7189,3.7495,2195100.0],["1987-01-30",3.7597,3.7751,3.7393,3.7699,899100.0],["1987-02-02",3.8226,3.8587,3.7555,3.8226,1436400.0],["1987-02-03",3.8277,3.8535,3.8071,3.838,1851300.0],["1987-02-04",3.8484,3.9103,3.8484,3.8948,1805400.0],["1987-02-05",3.8948,3.9154,3.838,3.8793,2457900.0],["1987-02-06",3.869,3.8896,3.8587,3.869,1460700.0],["1987-02-09",3.8638,3.9154,3.8638,3.8638,1224900.0],["1987-02-10",3.8638,3.8741,3.838,3.8535,759600.0],["1987-02-11",3.8535,3.9103,3.8329,3.8896,1029600.0],["1987-02-12",3.8999,3.8999,3.7864,3.8535,1549800.0],["1987-02-13",3.8638,3.9154,3.8535,3.9051,980100.0],["1987-02-17",3.8948,3.8948,3.8432,3.869,3678300.0],["1987-02-18",3.8793,3.8999,3.869,3.8845,2912400.0],["1987-02-19",3.9051,4.0392,3.8999,4.0289,1369800.0],["1987-02-20",4.0341,4.0341,3.9825,4.0289,1364400.0],["1987-02-23",4.0031,4.0237,3.9206,3.9876,1107000.0],["1987-02-24",3.9876,3.9928,3.9206,3.9567,795600.0],["1987-02-25",3.9464,3.9722,3.9206,3.9567,1180800.0],["1987-02-26",3.9618,3.9618,3.9051,3.9206,760500.0],["1987-02-27",3.9206,3.9464,3.9154,3.9361,518400.0],["1987-03-02",3.9309,3.9515,3.9051,3.9309,683100.0],["1987-03-03",3.9515,3.9618,3.9206,3.9257,697500.0],["1987-03-04",3.9412,3.9618,3.9206,3.9567,1117800.0],["1987-03-05",3.9618,3.9773,3.9515,3.9722,1042200.0],["1987-03-06",3.9567,3.9567,3.8948,3.9412,857700.0],["1987-03-09",3.9361,3.9618,3.9206,3.9464,985500.0],["1987-03-10",3.9464,3.9876,3.9464,3.9876,1761300.0],["1987-03-11",3.9876,3.9928,3.967,3.967,731700.0],["1987-03-12",3.9825,3.9928,3.967,3.9876,1226700.0],["1987-03-13",3.998,3.998,3.9722,3.9722,427500.0],["1987-03-16",3.9722,3.998,3.9515,3.9722,540900.0],["1987-03-17",3.9722,4.0031,3.9618,4.0031,973800.0],["1987-03-18",4.0237,4.0237,3.9825,4.0134,980100.0],["1987-03-19",4.0134,4.0341,3.998,4.0289,580500.0],["1987-03-20",4.0237,4.0392,4.0134,4.0392,1278900.0],["1987-03-23",4.0392,4.0392,3.9825,4.0134,765900.0],["1987-03-24",4.0186,4.0547,4.0134,4.0547,1602000.0],["1987-03-25",4.0547,4.0857,4.0341,4.0341,745200.0],["1987-03-26",4.0444,4.0753,4.0083,4.0083,730800.0],["1987-03-27",4.0083,4.0134,3.869,3.8948,1062900.0],["1987-03-30",3.8587,3.869,3.7658,3.8432,1274400.0],["1987-03-31",3.8535,3.8587,3.8019,3.8587,977400.0],["1987-04-01",3.8587,3.8896,3.8432,3.869,2201400.0],["1987-04-02",3.869,3.8741,3.8432,3.8638,679500.0],["1987-04-03",3.8587,4.0031,3.8174,3.9876,2090700.0],["1987-04-06",4.0289,4.0599,3.9722,3.9825,1304100.0],["1987-04-07",3.9618,4.0856,3.9309,3.9618,1089600.0],["1987-04-08",4.0856,4.0856,3.9618,3.9928,1127700.0],["1987-04-09",4.0237,4.0237,3.8535,3.8845,1008600.0],["1987-04-10",3.8226,3.8845,3.7761,3.869,680700.0],["1987-04-13",3.8845,4.0083,3.7761,3.838,943500.0],["1987-04-14",3.7297,3.7761,3.5904,3.7452,1629300.0],["1987-04-15",3.7761,3.8226,3.6523,3.6833,645000.0],["1987-04-16",3.6988,3.869,3.6678,3.7142,1101900.0],["1987-04-20",3.7297,3.8071,3.6678,3.7916,843900.0],["1987-04-21",3.7452,3.8999,3.7297,3.8845,1608600.0],["1987-04-22",3.838,3.869,3.6988,3.7142,1464300.0],["1987-04-23",3.7452,3.838,3.7142,3.7297,1102200.0],["1987-04-24",3.7142,3.7142,3.5904,3.5904,998100.0],["1987-04-27",3.4666,3.6678,3.4047,3.6214,1266600.0],["1987-04-28",3.5904,3.6523,3.5285,3.5595,1074300.0],["1987-04-29",3.6523,3.6833,3.5904,3.6214,1389600.0],["1987-04-30",3.6523,3.6988,3.6368,3.6678,1050300.0],["1987-05-01",3.6678,3.7142,3.6059,3.6678,777900.0],["1987-05-04",3.6741,3.6897,3.5959,3.6741,1329300.0],["1987-05-05",3.6428,3.8304,3.6428,3.7835,839100.0],["1987-05-06",3.7835,3.9555,3.7835,3.9086,1221600.0],["1987-05-07",3.9086,4.018,3.8773,3.9242,999300.0],["1987-05-08",3.9711,3.9867,3.8773,3.8929,796200.0],["1987-05-11",3.8929,4.0962,3.5646,3.8929,996300.0],["1987-05-12",3.8773,3.9711,3.7522,3.9398,1668900.0],["1987-05-13",3.9711,4.0649,3.9242,3.9867,564600.0],["1987-05-14",4.018,4.018,3.9086,3.9711,795000.0],["1987-05-15",3.8929,3.9242,3.7679,3.7679,765900.0],["1987-05-18",3.7835,3.9086,3.7522,3.8929,660000.0],["1987-05-19",3.8929,3.9086,3.6428,3.6584,1117200.0],["1987-05-20",3.6428,3.6897,3.5021,3.5802,1382100.0],["1987-05-21",3.5959,3.6272,3.5333,3.5646,741000.0],["1987-05-22",3.5646,3.5959,3.5333,3.5646,1167600.0],["1987-05-26",3.5959,3.721,3.5646,3.721,1190400.0],["1987-05-27",3.7522,3.846,3.721,3.7679,688800.0],["1987-05-28",3.7679,3.8929,3.6428,3.846,682200.0],["1987-05-29",3.8773,3.8929,3.6897,3.7053,852600.0],["1987-06-01",3.7522,3.8148,3.721,3.7522,1175100.0],["1987-06-02",3.7679,3.8304,3.7366,3.7522,737100.0],["1987-06-03",3.8148,3.8617,3.8148,3.8617,2045100.0],["1987-06-04",3.8773,3.9086,3.846,3.8929,1022400.0],["1987-06-05",3.8929,3.9711,3.8773,3.9086,1807500.0],["1987-06-08",3.9398,4.0493,3.9086,4.0336,1444500.0],["1987-06-09",4.018,4.0336,3.9867,4.0336,1452600.0],["1987-06-10",4.0962,4.2213,4.0493,4.0649,1878300.0],["1987-06-11",4.1274,4.2525,4.1118,4.2056,1045800.0],["1987-06-12",4.2525,4.3307,3.9086,4.2682,1486500.0],["1987-06-15",4.2838,4.2838,4.1587,4.2056,1106400.0],["1987-06-16",4.2056,4.3151,4.19,4.2838,825600.0],["1987-06-17",4.2525,4.2994,4.2056,4.2525,538500.0],["1987-06-18",4.2213,4.2838,4.1743,4.2838,904200.0],["1987-06-19",4.2838,4.3463,4.2525,4.2838,1666500.0],["1987-06-22",4.3151,4.3151,4.2369,4.2994,1034100.0],["1987-06-23",4.2838,4.3307,4.2213,4.2838,639000.0],["1987-06-24",4.2525,4.3307,4.2369,4.2682,522900.0],["1987-06-25",4.2994,4.362,4.2838,4.3463,1456200.0],["1987-06-26",4.3151,4.3151,4.2369,4.2838,1047000.0],["1987-06-29",4.2838,4.3151,4.2213,4.2525,611700.0],["1987-06-30",4.2682,4.2682,4.0649,4.1274,1296900.0],["1987-07-01",4.1274,4.1744,4.1118,4.1744,1134000.0],["1987-07-02",4.1744,4.2056,4.1118,4.1118,1015500.0],["1987-07-06",4.1118,4.1118,4.018,4.0493,785400.0],["1987-07-07",4.0336,4.0805,4.0336,4.0336,661200.0],["1987-07-08",4.0336,4.0649,3.9398,4.018,1032300.0],["1987-07-09",4.018,4.0649,4.0024,4.018,310500.0],["1987-07-10",4.0336,4.0493,3.8929,4.0336,1163400.0],["1987-07-13",4.0024,4.1274,3.9711,4.1274,752400.0],["1987-07-14",4.19,4.2525,4.1587,4.2525,1003800.0],["1987-07-15",4.2369,4.2682,4.1743,4.2369,653100.0],["1987-07-16",4.2369,4.2369,4.19,4.2213,309900.0],["1987-07-17",4.2213,4.362,4.1743,4.362,872700.0],["1987-07-20",4.2056,4.2525,4.19,4.2525,438900.0],["1987-07-21",4.2213,4.2525,4.0336,4.1274,1204800.0],["1987-07-22",4.1118,4.2369,4.0649,4.2056,1480200.0],["1987-07-23",4.2682,4.2838,4.19,4.2056,790800.0],["1987-07-24",4.2056,4.2838,4.19,4.2525,507600.0],["1987-07-27",4.2525,4.3776,4.2056,4.3463,431100.0],["1987-07-28",4.3463,4.487,4.3307,4.4245,1742400.0],["1987-07-29",4.4401,4.5965,4.4089,4.5965,1686000.0],["1987-07-30",4.5965,4.659,4.5027,4.5339,1825200.0],["1987-07-31",4.487,4.487,4.3463,4.4714,574800.0],["1987-08-03",4.3831,4.4777,4.3516,4.3831,1985700.0],["1987-08-04",4.3989,4.4619,4.3831,4.4146,669000.0],["1987-08-05",4.4619,4.4935,4.3989,4.4146,871800.0],["1987-08-06",4.4462,4.4462,4.3358,4.3516,825300.0],["1987-08-07",4.2885,4.4619,4.2885,4.3673,1066800.0],["1987-08-10",4.3831,4.6038,4.3831,4.5881,969600.0],["1987-08-11",4.6038,4.6984,4.5881,4.6511,1632000.0],["1987-08-12",4.6038,4.6827,4.4935,4.5723,1099800.0],["1987-08-13",4.525,4.8246,4.525,4.793,1698300.0],["1987-08-14",4.7457,4.8088,4.7457,4.7773,1074300.0],["1987-08-17",4.7773,4.793,4.6038,4.6196,856800.0],["1987-08-18",4.4146,4.6827,4.4146,4.5408,1585500.0],["1987-08-19",4.5408,4.5408,4.4146,4.5092,1330200.0],["1987-08-20",4.5408,4.5565,4.5092,4.5565,1053300.0],["1987-08-21",4.5565,4.5881,4.4777,4.4935,1743600.0],["1987-08-24",4.525,4.7457,4.5092,4.7142,1360800.0],["1987-08-25",4.73,4.7615,4.7142,4.73,1251600.0],["1987-08-26",4.7142,4.7457,4.6984,4.73,904500.0],["1987-08-27",4.7142,4.7142,4.6038,4.6038,1106400.0],["1987-08-28",4.6038,4.6196,4.4777,4.4777,725700.0],["1987-08-31",4.4619,4.6984,4.4462,4.6354,1246200.0],["1987-09-01",4.6669,4.7615,4.4619,4.4935,1439400.0],["1987-09-02",4.4777,4.5565,4.4304,4.5408,1752000.0],["1987-09-03",4.5408,4.6038,4.4935,4.525,828300.0],["1987-09-04",4.5092,4.5408,4.4146,4.4462,609900.0],["1987-09-08",4.2885,4.4146,4.2727,4.4146,885900.0],["1987-09-09",4.3989,4.4462,4.3516,4.3516,807600.0],["1987-09-10",4.4304,4.4777,4.3989,4.3989,703200.0],["1987-09-11",4.4304,4.4619,4.3989,4.4146,550800.0],["1987-09-14",4.3989,4.4462,4.3516,4.3989,745800.0],["1987-09-15",4.3831,4.3989,4.32,4.3831,902700.0],["1987-09-16",4.3831,4.4462,4.3043,4.3043,1160400.0],["1987-09-17",4.3043,4.3516,4.2097,4.2254,740700.0],["1987-09-18",4.2727,4.32,4.2097,4.2097,1091100.0],["1987-09-21",4.2727,4.3673,4.0993,4.1466,910500.0],["1987-09-22",4.1466,4.3516,4.0362,4.257,973200.0],["1987-09-23",4.2727,4.32,4.1939,4.2885,1377900.0],["1987-09-24",4.2254,4.2885,4.1939,4.2097,902100.0],["1987-09-25",4.2254,4.2885,4.1624,4.2885,424500.0],["1987-09-28",4.32,4.3989,4.2727,4.2727,603600.0],["1987-09-29",4.2727,4.3358,4.1781,4.2412,577500.0],["1987-09-30",4.2097,4.3673,4.1939,4.3516,796800.0],["1987-10-01",4.3989,4.4462,4.3516,4.4304,1047900.0],["1987-10-02",4.4462,4.5092,4.3989,4.4304,918000.0],["1987-10-05",4.4619,4.4619,4.3673,4.4619,727200.0],["1987-10-06",4.4146,4.4304,4.3043,4.3989,678300.0],["1987-10-07",4.2885,4.3358,4.2097,4.2727,1187400.0],["1987-10-08",4.2727,4.2885,4.1624,4.2727,858600.0],["1987-10-09",4.3043,4.32,4.2412,4.3043,773100.0],["1987-10-12",4.2727,4.2885,4.0993,4.2254,346500.0],["1987-10-13",4.257,4.3043,4.1939,4.2412,394800.0],["1987-10-14",4.1781,4.1781,4.052,4.0678,892800.0],["1987-10-15",4.0047,4.0047,3.8943,3.8943,1132800.0],["1987-10-16",3.8786,3.9101,3.6263,3.6578,1577100.0],["1987-10-19",3.4371,3.4529,2.9011,3.0272,2246700.0],["1987-10-20",3.2637,3.5002,2.7749,3.4371,2215800.0],["1987-10-21",3.4686,3.6578,3.0272,3.3425,1995000.0],["1987-10-22",3.1533,3.4056,3.0429,3.2794,1441800.0],["1987-10-23",3.1533,3.3425,3.1218,3.3267,1263300.0],["1987-10-26",3.0272,3.0272,2.838,2.838,914700.0],["1987-10-27",2.9641,3.0587,2.9326,2.9641,1449900.0],["1987-10-28",2.7119,2.901,2.7119,2.7434,2341200.0],["1987-10-29",2.7592,3.0587,2.7592,2.901,3060000.0],["1987-10-30",3.1218,3.2006,2.9799,2.9799,2046600.0],["1987-11-02",2.9703,3.0981,2.8745,3.0821,2180700.0],["1987-11-03",3.0501,3.0501,2.9224,2.9863,1894800.0],["1987-11-04",2.9224,3.0022,2.8585,3.0022,2679900.0],["1987-11-05",2.9543,3.1619,2.9543,3.13,1853400.0],["1987-11-06",3.2258,3.2737,2.9543,2.9863,1258500.0],["1987-11-09",2.9863,3.0342,2.8425,2.8745,1227900.0],["1987-11-10",2.9064,2.9224,2.8266,2.8266,2082300.0],["1987-11-11",2.8585,2.9064,2.7946,2.8266,2166900.0],["1987-11-12",2.9224,2.9384,2.8585,2.9384,2817600.0],["1987-11-13",2.9703,3.0981,2.9384,3.0821,3630000.0],["1987-11-16",3.114,3.146,2.9863,3.0342,1187400.0],["1987-11-17",3.0022,3.0022,2.9064,2.9384,1340100.0],["1987-11-18",2.9384,3.0182,2.8905,2.9703,1519200.0],["1987-11-19",2.9863,3.0342,2.9384,2.9384,1913400.0],["1987-11-20",2.8905,3.0661,2.8905,3.0501,1440900.0],["1987-11-23",3.0182,3.0661,2.9863,3.0661,593400.0],["1987-11-24",3.1619,3.3216,3.13,3.1779,1758000.0],["1987-11-25",3.1619,3.2578,3.146,3.1939,977400.0],["1987-11-27",3.1939,3.2578,3.0661,3.0981,630900.0],["1987-11-30",3.0022,3.0022,2.6829,2.9543,1660200.0],["1987-12-01",3.0342,3.0821,3.0022,3.0182,1283100.0],["1987-12-02",2.9863,3.0342,2.9224,3.0342,1250700.0],["1987-12-03",3.0661,3.0661,2.8745,2.9064,837600.0],["1987-12-04",2.8425,2.9384,2.7787,2.8266,1041600.0],["1987-12-07",2.8106,2.9703,2.8106,2.9384,957300.0],["1987-12-08",2.8905,2.9543,2.8745,2.9543,1173300.0],["1987-12-09",2.9863,3.0661,2.9543,3.0661,1473600.0],["1987-12-10",2.9703,3.0981,2.9703,3.0501,1050900.0],["1987-12-11",3.0661,3.13,3.0501,3.13,1813800.0],["1987-12-14",3.114,3.2418,3.114,3.2258,1457100.0],["1987-12-15",3.2258,3.3216,3.2258,3.3057,1683900.0],["1987-12-16",3.4015,3.4813,3.3057,3.4654,2922600.0],["1987-12-17",3.4334,3.4494,3.3216,3.3216,1107000.0],["1987-12-18",3.2578,3.3376,3.2578,3.2737,2711700.0],["1987-12-21",3.3855,3.3855,3.3216,3.3376,1106100.0],["1987-12-22",3.2897,3.3536,3.2737,3.3536,842700.0],["1987-12-23",3.3855,3.4015,3.3376,3.4015,1437900.0],["1987-12-24",3.4174,3.4174,3.3695,3.3855,565500.0],["1987-12-28",3.3216,3.3216,3.2578,3.3216,800400.0],["1987-12-29",3.2897,3.3216,3.2258,3.2737,2063400.0],["1987-12-30",3.2577,3.3216,3.2577,3.3057,1173600.0],["1987-12-31",3.2737,3.3536,3.2577,3.3536,899700.0],["1988-01-04",3.3216,3.5452,3.3216,3.4334,1713300.0],["1988-01-05",3.4494,3.5612,3.4494,3.5133,2321700.0],["1988-01-06",3.4813,3.5452,3.4494,3.4973,977400.0],["1988-01-07",3.5133,3.5931,3.4654,3.5292,974100.0],["1988-01-08",3.5292,3.5452,3.13,3.3216,906600.0],["1988-01-11",3.2577,3.3376,3.1779,3.3057,997800.0],["1988-01-12",3.2737,3.4813,3.2258,3.4813,1116300.0],["1988-01-13",3.4494,3.5452,3.3376,3.4174,1333500.0],["1988-01-14",3.4015,3.4494,3.3855,3.4334,576900.0],["1988-01-15",3.4334,3.5771,3.4334,3.4973,1610400.0],["1988-01-18",3.4813,3.5292,3.4494,3.5292,757200.0],["1988-01-19",3.4973,3.5771,3.4973,3.4973,1339500.0],["1988-01-20",3.5612,3.5931,3.4015,3.4015,5266500.0],["1988-01-21",3.4654,3.4654,3.2897,3.3536,983700.0],["1988-01-22",3.4494,3.4973,3.4174,3.4813,2041200.0],["1988-01-25",3.4654,3.673,3.4494,3.6091,2359800.0],["1988-01-26",3.5771,3.6889,3.5452,3.5771,1145100.0],["1988-01-27",3.6091,3.673,3.5452,3.5612,899100.0],["1988-01-28",3.5771,3.6091,3.5292,3.5612,524100.0],["1988-01-29",3.5931,3.6091,3.4973,3.5771,1207800.0],["1988-02-01",3.5675,3.5836,3.5029,3.5675,507600.0],["1988-02-02",3.5675,3.6159,3.5352,3.5675,1109100.0],["1988-02-03",3.5675,3.5836,3.3899,3.4545,992100.0],["1988-02-04",3.4706,3.519,3.3415,3.4706,770700.0],["1988-02-05",3.4706,3.5029,3.4222,3.4545,475200.0],["1988-02-08",3.3576,3.406,3.3253,3.3576,382200.0],["1988-02-09",3.3576,3.4222,3.3415,3.4222,565500.0],["1988-02-10",3.4383,3.5352,3.4222,3.5352,562500.0],["1988-02-11",3.5352,3.5513,3.4706,3.4867,433800.0],["1988-02-12",3.4867,3.5675,3.4706,3.5513,740700.0],["1988-02-16",3.5836,3.6643,3.519,3.6643,601200.0],["1988-02-17",3.632,3.6482,3.5029,3.5997,836700.0],["1988-02-18",3.5675,3.5997,3.5029,3.5513,413100.0],["1988-02-19",3.5513,3.6159,3.4867,3.6159,619200.0],["1988-02-22",3.5836,3.7289,3.5675,3.6804,1195800.0],["1988-02-23",3.6482,3.7289,3.6482,3.7127,1041600.0],["1988-02-24",3.745,3.7934,3.7289,3.7289,1641900.0],["1988-02-25",3.745,3.7934,3.5836,3.632,1057200.0],["1988-02-26",3.6643,3.7289,3.632,3.7289,755100.0],["1988-02-29",3.745,3.8257,3.745,3.8257,1239900.0],["1988-03-01",3.8096,3.858,3.7773,3.7773,1357800.0],["1988-03-02",3.8096,3.8419,3.7612,3.7934,1058700.0],["1988-03-03",3.8096,3.8096,3.745,3.7934,486000.0],["1988-03-04",3.7289,3.858,3.632,3.7934,745200.0],["1988-03-07",3.7612,3.8096,3.745,3.8096,654000.0],["1988-03-08",3.8257,3.8419,3.7773,3.7934,625800.0],["1988-03-09",3.8096,3.9064,3.7773,3.8257,1317300.0],["1988-03-10",3.8257,3.8419,3.6966,3.7127,729900.0],["1988-03-11",3.7127,3.8096,3.6643,3.8096,930900.0],["1988-03-14",3.7934,3.7934,3.6966,3.7612,737400.0],["1988-03-15",3.6804,3.7289,3.6643,3.6966,676500.0],["1988-03-16",3.6966,3.7612,3.632,3.745,652500.0],["1988-03-17",3.7612,3.858,3.6804,3.858,1340700.0],["1988-03-18",3.9064,3.9226,3.8257,3.9064,1841700.0],["1988-03-21",3.8742,3.8742,3.7934,3.8419,576900.0],["1988-03-22",3.8257,3.858,3.7612,3.8096,610500.0],["1988-03-23",3.7934,3.8257,3.7612,3.7934,827400.0],["1988-03-24",3.7127,3.7612,3.6804,3.7289,1129500.0],["1988-03-25",3.7289,3.7289,3.5836,3.5997,597000.0],["1988-03-28",3.5675,3.5997,3.5029,3.5029,404100.0],["1988-03-29",3.519,3.5836,3.5029,3.5029,482400.0],["1988-03-30",3.519,3.5513,3.4383,3.4545,983100.0],["1988-03-31",3.4706,3.519,3.4383,3.519,666900.0],["1988-04-04",3.519,3.519,3.4383,3.4383,752400.0],["1988-04-05",3.5029,3.5836,3.4867,3.5513,913200.0],["1988-04-06",3.5836,3.6482,3.5352,3.632,1642200.0],["1988-04-07",3.5997,3.6804,3.5836,3.5997,1239900.0],["1988-04-08",3.5675,3.6966,3.5513,3.6804,814500.0],["1988-04-11",3.7127,3.8096,3.6482,3.8096,873600.0],["1988-04-12",3.7773,3.8096,3.745,3.7934,407700.0],["1988-04-13",3.7612,3.7773,3.6159,3.7773,680400.0],["1988-04-14",3.6804,3.7289,3.4867,3.5352,713400.0],["1988-04-15",3.5352,3.5836,3.5029,3.5836,1473000.0],["1988-04-18",3.5836,3.6159,3.5352,3.5836,672900.0],["1988-04-19",3.5675,3.6482,3.5513,3.5513,1266600.0],["1988-04-20",3.5513,3.5997,3.5352,3.5513,525600.0],["1988-04-21",3.5513,3.6159,3.5352,3.5513,924900.0],["1988-04-22",3.5513,3.6643,3.5352,3.6159,632400.0],["1988-04-25",3.6159,3.6482,3.5513,3.5675,466800.0],["1988-04-26",3.5675,3.6159,3.5513,3.5836,414900.0],["1988-04-27",3.5997,3.5997,3.5352,3.5836,814200.0],["1988-04-28",3.5836,3.5836,3.5029,3.5675,474900.0],["1988-04-29",3.5513,3.5836,3.519,3.5352,839400.0],["1988-05-02",3.5417,3.5907,3.5417,3.558,1247700.0],["1988-05-03",3.558,3.607,3.558,3.5743,621600.0],["1988-05-04",3.5743,3.5907,3.5254,3.5254,717900.0],["1988-05-05",3.5254,3.558,3.5091,3.558,1231800.0],["1988-05-06",3.5254,3.558,3.5091,3.5254,1099200.0],["1988-05-09",3.5254,3.558,3.5091,3.5417,1690200.0],["1988-05-10",3.5254,3.5907,3.5254,3.558,1347000.0],["1988-05-11",3.5254,3.5254,3.4601,3.4601,1805100.0],["1988-05-12",3.4764,3.4764,3.4438,3.4438,663000.0],["1988-05-13",3.4438,3.5254,3.4438,3.5091,2258700.0],["1988-05-16",3.5254,3.5417,3.4927,3.5254,1305000.0],["1988-05-17",3.5254,3.558,3.4764,3.4764,1273500.0],["1988-05-18",3.4927,3.5091,3.3948,3.3948,1480200.0],["1988-05-19",3.3948,3.4111,3.3295,3.3948,867900.0],["1988-05-20",3.3948,3.4601,3.2969,3.4601,705900.0],["1988-05-23",3.4438,3.4438,3.3295,3.3622,587400.0],["1988-05-24",3.3458,3.3785,3.3458,3.3785,639900.0],["1988-05-25",3.3948,3.4274,3.3295,3.3458,570300.0],["1988-05-26",3.3458,3.3785,3.2969,3.2969,803400.0],["1988-05-27",3.3132,3.3295,3.2642,3.3132,510600.0],["1988-05-31",3.3458,3.4927,3.3132,3.4927,1071300.0],["1988-06-01",3.4764,3.6233,3.4274,3.558,862500.0],["1988-06-02",3.5254,3.5907,3.4764,3.5417,1001100.0],["1988-06-03",3.558,3.558,3.4927,3.5254,424800.0],["1988-06-06",3.558,3.558,3.4438,3.5091,715800.0],["1988-06-07",3.4927,3.5091,3.3295,3.3948,653100.0],["1988-06-08",3.4274,3.6396,3.4111,3.607,793500.0],["1988-06-09",3.607,3.6886,3.607,3.6233,1340700.0],["1988-06-10",3.6396,3.7212,3.607,3.6396,556200.0],["1988-06-13",3.6559,3.6723,3.5907,3.6233,339900.0],["1988-06-14",3.6559,3.7375,3.6233,3.6396,1362900.0],["1988-06-15",3.607,3.7375,3.607,3.7049,400500.0],["1988-06-16",3.6723,3.6723,3.5417,3.5907,765000.0],["1988-06-17",3.607,3.7212,3.5743,3.7212,1727700.0],["1988-06-20",3.7212,3.7212,3.6396,3.6396,542100.0],["1988-06-21",3.6723,3.7375,3.6559,3.6886,598500.0],["1988-06-22",3.7865,3.8192,3.7212,3.7376,1053000.0],["1988-06-23",3.7375,3.7375,3.6723,3.6723,747900.0],["1988-06-24",3.7049,3.7539,3.6559,3.7539,1054800.0],["1988-06-27",3.7539,3.7539,3.6723,3.7049,680100.0],["1988-06-28",3.7049,3.7212,3.6559,3.6559,513300.0],["1988-06-29",3.6723,3.7212,3.6396,3.6886,637500.0],["1988-06-30",3.7049,3.8028,3.6886,3.8028,676500.0],["1988-07-01",3.8192,3.8518,3.7376,3.7539,572100.0],["1988-07-05",3.7539,3.9171,3.7212,3.8518,495300.0],["1988-07-06",3.8355,3.8518,3.6559,3.7539,1094100.0],["1988-07-07",3.6886,3.7049,3.607,3.6559,1232400.0],["1988-07-08",3.6396,3.6886,3.607,3.6233,1045500.0],["1988-07-11",3.5907,3.6723,3.5907,3.607,1453500.0],["1988-07-12",3.607,3.607,3.5254,3.5417,895800.0],["1988-07-13",3.5417,3.5743,3.4601,3.5254,607500.0],["1988-07-14",3.5254,3.5417,3.5091,3.5417,859500.0],["1988-07-15",3.5254,3.6233,3.5254,3.5907,1426800.0],["1988-07-18",3.558,3.5907,3.4927,3.558,1053300.0],["1988-07-19",3.5254,3.5907,3.5091,3.5743,843900.0],["1988-07-20",3.5743,3.6233,3.558,3.5743,699900.0],["1988-07-21",3.5254,3.558,3.5091,3.5254,719400.0],["1988-07-22",3.4927,3.5254,3.4274,3.4764,1332900.0],["1988-07-25",3.4601,3.5091,3.4601,3.5091,687600.0],["1988-07-26",3.4927,3.5743,3.4927,3.558,1305900.0],["1988-07-27",3.5417,3.607,3.5417,3.5417,1100700.0],["1988-07-28",3.5417,3.7049,3.5417,3.6886,987600.0],["1988-07-29",3.6886,3.7375,3.6723,3.7049,1938000.0],["1988-08-01",3.699,3.732,3.6825,3.7155,686400.0],["1988-08-02",3.732,3.765,3.6824,3.732,783300.0],["1988-08-03",3.732,3.7815,3.7155,3.765,588300.0],["1988-08-04",3.8311,3.8311,3.7485,3.798,610800.0],["1988-08-05",3.798,3.8311,3.7485,3.7815,523800.0],["1988-08-08",3.765,3.7815,3.6824,3.699,487800.0],["1988-08-09",3.6824,3.699,3.5999,3.6824,836400.0],["1988-08-10",3.6494,3.6659,3.5669,3.5999,684900.0],["1988-08-11",3.5999,3.6329,3.5503,3.6329,823200.0],["1988-08-12",3.6164,3.6164,3.5503,3.5834,332100.0],["1988-08-15",3.5999,3.5999,3.5338,3.5338,373500.0],["1988-08-16",3.5338,3.5999,3.5338,3.5503,1004100.0],["1988-08-17",3.5834,3.6659,3.5669,3.6494,859500.0],["1988-08-18",3.6329,3.6494,3.5999,3.5999,493800.0],["1988-08-19",3.6329,3.6329,3.5173,3.5669,843600.0],["1988-08-22",3.5834,3.6329,3.5834,3.5834,1016400.0],["1988-08-23",3.5999,3.6164,3.5669,3.5999,556800.0],["1988-08-24",3.5834,3.6494,3.5834,3.6494,992700.0],["1988-08-25",3.5999,3.6329,3.5834,3.5999,605100.0],["1988-08-26",3.5999,3.6329,3.5834,3.5834,348300.0],["1988-08-29",3.6164,3.6494,3.5834,3.6329,290100.0],["1988-08-30",3.6494,3.6494,3.6164,3.6164,427200.0],["1988-08-31",3.6329,3.6659,3.6164,3.6494,699600.0],["1988-09-01",3.6329,3.6329,3.5173,3.5999,508800.0],["1988-09-02",3.6329,3.765,3.6329,3.6659,555900.0],["1988-09-06",3.6659,3.7155,3.6659,3.699,297600.0],["1988-09-07",3.7485,3.765,3.6494,3.732,594600.0],["1988-09-08",3.699,3.7485,3.699,3.732,403200.0],["1988-09-09",3.699,3.8146,3.6659,3.798,735900.0],["1988-09-12",3.7815,3.798,3.765,3.7815,279900.0],["1988-09-13",3.765,3.8476,3.765,3.8311,561600.0],["1988-09-14",3.8971,3.9467,3.8971,3.9467,1367400.0],["1988-09-15",3.9301,3.9467,3.8806,3.8806,844200.0],["1988-09-16",3.8806,3.9136,3.8476,3.9136,1471500.0],["1988-09-19",3.8971,3.9301,3.8476,3.8971,1260000.0],["1988-09-20",3.8806,3.8806,3.798,3.8311,956700.0],["1988-09-21",3.8311,3.8476,3.8146,3.8146,526500.0],["1988-09-22",3.8311,3.8311,3.732,3.7815,536700.0],["1988-09-23",3.7815,3.8806,3.765,3.8476,713700.0],["1988-09-26",3.8311,3.8971,3.8311,3.8971,496200.0],["1988-09-27",3.8806,3.8806,3.8146,3.8146,363600.0],["1988-09-28",3.8311,3.8641,3.798,3.8311,284400.0],["1988-09-29",3.8146,3.9136,3.8146,3.8476,464700.0],["1988-09-30",3.8311,3.9467,3.8311,3.8806,839700.0],["1988-10-03",3.8971,3.9136,3.8476,3.8806,449400.0],["1988-10-04",3.8641,3.8806,3.8476,3.8641,426000.0],["1988-10-05",3.8806,3.8806,3.8146,3.8476,967500.0],["1988-10-06",3.8641,3.8806,3.8311,3.8476,509400.0],["1988-10-07",3.8806,3.9632,3.8311,3.9632,1686900.0],["1988-10-10",3.9136,3.9632,3.9136,3.9467,481800.0],["1988-10-11",3.9632,3.9632,3.9136,3.9467,352800.0],["1988-10-12",3.9301,3.9467,3.8146,3.8146,754800.0],["1988-10-13",3.8311,3.8806,3.8311,3.8806,490200.0],["1988-10-14",3.8971,3.8971,3.8476,3.8641,350100.0],["1988-10-17",3.8806,4.0127,3.8476,3.8806,226800.0],["1988-10-18",3.8971,3.9632,3.8476,3.9467,585900.0],["1988-10-19",4.0292,4.0292,3.8971,3.8971,1036200.0],["1988-10-20",3.9301,4.0623,3.8971,4.0292,844500.0],["1988-10-21",4.0457,4.0623,3.9632,4.0623,1348800.0],["1988-10-24",4.0457,4.0457,3.9632,3.9797,621600.0],["1988-10-25",3.9962,3.9962,3.9301,3.9632,332700.0],["1988-10-26",3.9632,4.0788,3.9301,4.0788,3535800.0],["1988-10-27",4.0457,4.0457,3.8971,3.9962,894000.0],["1988-10-28",4.0292,4.0457,3.9962,4.0457,1129500.0],["1988-10-31",4.0397,4.0731,4.0063,4.0731,478500.0],["1988-11-01",4.0397,4.0731,4.023,4.0731,649800.0],["1988-11-02",4.0731,4.1399,4.0397,4.0731,1348500.0],["1988-11-03",4.1065,4.1399,4.0731,4.0731,694500.0],["1988-11-04",4.0564,4.1399,4.0564,4.0898,1101900.0],["1988-11-07",4.0731,4.1065,4.023,4.0397,546600.0],["1988-11-08",4.0898,4.1065,4.0564,4.0731,913500.0],["1988-11-09",4.0898,4.1232,4.0564,4.0898,1090500.0],["1988-11-10",4.1065,4.1065,4.0564,4.0731,801000.0],["1988-11-11",4.0397,4.1065,4.0063,4.0564,867900.0],["1988-11-14",4.0898,4.0898,3.9897,4.0063,926400.0],["1988-11-15",3.9897,4.023,3.9897,4.0063,462600.0],["1988-11-16",4.0063,4.0063,3.8895,3.8895,722700.0],["1988-11-17",3.973,3.973,3.9229,3.973,510600.0],["1988-11-18",3.9563,3.973,3.9396,3.9563,552600.0],["1988-11-21",3.9396,3.9563,3.9062,3.9563,518700.0],["1988-11-22",3.9563,4.0063,3.9396,4.0063,646200.0],["1988-11-23",4.0063,4.023,3.9563,4.023,468900.0],["1988-11-25",3.9896,3.9896,3.9062,3.9229,296100.0],["1988-11-28",3.9062,3.9396,3.8728,3.9062,445500.0],["1988-11-29",3.8895,4.0397,3.8895,4.023,662400.0],["1988-11-30",4.023,4.0731,3.9896,4.0731,1467300.0],["1988-12-01",4.0564,4.1232,4.0063,4.1065,2051400.0],["1988-12-02",4.0731,4.0898,3.973,4.0063,787200.0],["1988-12-05",4.0397,4.0898,4.0397,4.0731,986100.0],["1988-12-06",4.0731,4.1065,4.0564,4.0898,767400.0],["1988-12-07",4.0731,4.1065,4.0397,4.1065,573600.0],["1988-12-08",4.1065,4.19,4.1065,4.1733,1202400.0],["1988-12-09",4.1733,4.2734,4.1733,4.2567,1203900.0],["1988-12-12",4.2734,4.3736,4.2567,4.2901,1425000.0],["1988-12-13",4.2734,4.3235,4.24,4.3235,959400.0],["1988-12-14",4.2901,4.3235,4.24,4.3235,667200.0],["1988-12-15",4.2901,4.3235,4.2734,4.3235,1472100.0],["1988-12-16",4.2901,4.3235,4.2734,4.3068,1579800.0],["1988-12-19",4.3068,4.3736,4.2901,4.3402,975300.0],["1988-12-20",4.3402,4.3736,4.2734,4.2901,782400.0],["1988-12-21",4.2901,4.3235,4.2234,4.3068,971100.0],["1988-12-22",4.3068,4.3903,4.3068,4.3402,1015800.0],["1988-12-23",4.3402,4.3736,4.3068,4.3402,532500.0],["1988-12-27",4.3569,4.3569,4.2901,4.3235,412200.0],["1988-12-28",4.3569,4.3569,4.24,4.2901,539100.0],["1988-12-29",4.2901,4.3068,4.2567,4.2901,562200.0],["1988-12-30",4.2734,4.2901,4.19,4.19,532200.0],["1989-01-03",4.1733,4.1733,4.0397,4.1566,1364100.0],["1989-01-04",4.1733,4.2734,4.1399,4.2234,764100.0],["1989-01-05",4.2234,4.2901,4.19,4.2234,981600.0],["1989-01-06",4.2567,4.2734,4.2234,4.2567,1492800.0],["1989-01-09",4.2734,4.3569,4.2734,4.3068,996000.0],["1989-01-10",4.3235,4.3736,4.2067,4.24,861600.0],["1989-01-11",4.2067,4.2567,4.2067,4.2567,911100.0],["1989-01-12",4.2567,4.2901,4.2234,4.2567,917100.0],["1989-01-13",4.24,4.2734,4.2234,4.2734,860100.0],["1989-01-16",4.2567,4.2567,4.1399,4.1399,824400.0],["1989-01-17",4.2067,4.2734,4.19,4.2234,1118700.0],["1989-01-18",4.2234,4.3903,4.19,4.3736,1272600.0],["1989-01-19",4.407,4.4571,4.3569,4.4237,966600.0],["1989-01-20",4.407,4.4237,4.3235,4.3402,508200.0],["1989-01-23",4.3068,4.4237,4.3068,4.3402,873900.0],["1989-01-24",4.3402,4.4904,4.3402,4.4571,931500.0],["1989-01-25",4.4571,4.4571,4.3235,4.3736,1711500.0],["1989-01-26",4.3569,4.4404,4.3068,4.407,1164000.0],["1989-01-27",4.4571,4.5405,4.4571,4.4904,1946400.0],["1989-01-30",4.4507,4.5012,4.4169,4.4844,682200.0],["1989-01-31",4.5181,4.5855,4.4675,4.5687,1329300.0],["1989-02-01",4.5181,4.6192,4.5012,4.5855,1203600.0],["1989-02-02",4.5687,4.6024,4.5518,4.5855,735000.0],["1989-02-03",4.5855,4.6361,4.5855,4.6024,693000.0],["1989-02-06",4.5855,4.7035,4.5687,4.7035,1110300.0],["1989-02-07",4.6698,4.771,4.6024,4.7373,1969500.0],["1989-02-08",4.7373,4.7878,4.6867,4.7035,1080300.0],["1989-02-09",4.7035,4.7035,4.5687,4.5855,914400.0],["1989-02-10",4.5855,4.6192,4.5012,4.5518,843300.0],["1989-02-13",4.5687,4.6192,4.4675,4.5518,927300.0],["1989-02-14",4.5855,4.6192,4.4675,4.4844,864900.0],["1989-02-15",4.5012,4.5518,4.5012,4.5349,648000.0],["1989-02-16",4.5518,4.7035,4.5181,4.7035,961200.0],["1989-02-17",4.6698,4.7035,4.6024,4.6192,897000.0],["1989-02-21",4.5855,4.6361,4.5687,4.6192,686700.0],["1989-02-22",4.6024,4.6192,4.535,4.5855,828000.0],["1989-02-23",4.5855,4.6192,4.5855,4.6192,1247100.0],["1989-02-24",4.6024,4.6192,4.5181,4.5181,2092200.0],["1989-02-27",4.5181,4.5518,4.5012,4.5518,425400.0],["1989-02-28",4.5518,4.5687,4.535,4.5518,669300.0],["1989-03-01",4.5687,4.6192,4.5518,4.5518,852000.0],["1989-03-02",4.5518,4.6192,4.5518,4.5855,758400.0],["1989-03-03",4.5855,4.6192,4.5687,4.5855,613200.0],["1989-03-06",4.6192,4.6867,4.5855,4.6867,836700.0],["1989-03-07",4.653,4.653,4.6024,4.6024,709500.0],["1989-03-08",4.5855,4.6361,4.5687,4.6361,763800.0],["1989-03-09",4.653,4.6867,4.6361,4.653,489900.0],["1989-03-10",4.653,4.653,4.6192,4.653,603300.0],["1989-03-13",4.653,4.7035,4.653,4.6698,509700.0],["1989-03-14",4.6867,4.771,4.6867,4.7035,1476300.0],["1989-03-15",4.7373,4.7878,4.7035,4.7373,1122600.0],["1989-03-16",4.7541,4.771,4.7373,4.771,904200.0],["1989-03-17",4.6192,4.7035,4.6024,4.7035,1744500.0],["1989-03-20",4.6698,4.6698,4.5855,4.6192,788700.0],["1989-03-21",4.653,4.6698,4.6361,4.6698,678600.0],["1989-03-22",4.6361,4.6361,4.5855,4.5855,1391400.0],["1989-03-23",4.6192,4.6192,4.4338,4.4844,1375800.0],["1989-03-27",4.4844,4.4844,4.4338,4.4507,763800.0],["1989-03-28",4.4675,4.4675,4.3326,4.4507,1491600.0],["1989-03-29",4.4507,4.4507,4.3326,4.3832,747900.0],["1989-03-30",4.3832,4.4507,4.3158,4.4169,789600.0],["1989-03-31",4.4169,4.4507,4.4001,4.4169,832200.0],["1989-04-03",4.4507,4.4844,4.4169,4.4675,1020900.0],["1989-04-04",4.4675,4.4675,4.4169,4.4169,855900.0],["1989-04-05",4.4507,4.4844,4.4169,4.4338,613800.0],["1989-04-06",4.4001,4.4001,4.3495,4.3664,1989000.0],["1989-04-07",4.2989,4.3832,4.2989,4.3832,1779000.0],["1989-04-10",4.3664,4.3832,4.3495,4.3664,606300.0],["1989-04-11",4.4001,4.4169,4.3832,4.3832,1515600.0],["1989-04-12",4.4001,4.4001,4.3495,4.3495,894600.0],["1989-04-13",4.3495,4.3664,4.3158,4.3158,866700.0],["1989-04-14",4.3664,4.4675,4.3326,4.4675,1146600.0],["1989-04-17",4.5012,4.535,4.4844,4.5012,633900.0],["1989-04-18",4.535,4.5518,4.4507,4.4844,982200.0],["1989-04-19",4.4675,4.4675,4.3495,4.4169,1847400.0],["1989-04-20",4.3832,4.4001,4.2989,4.2989,1330500.0],["1989-04-21",4.3158,4.3495,4.2484,4.2652,1451700.0],["1989-04-24",4.2989,4.3326,4.2821,4.3326,1204200.0],["1989-04-25",4.3326,4.3495,4.2989,4.3158,1323300.0],["1989-04-26",4.3326,4.3326,4.2821,4.2821,791700.0],["1989-04-27",4.3158,4.4844,4.2821,4.4338,3338100.0],["1989-04-28",4.6867,4.7541,4.6361,4.7035,2874000.0],["1989-05-01",4.6293,4.6804,4.5953,4.6804,1084500.0],["1989-05-02",4.6123,4.6974,4.6123,4.6634,1353600.0],["1989-05-03",4.6634,4.7144,4.6463,4.6463,2896500.0],["1989-05-04",4.6293,4.6293,4.5613,4.5783,1316400.0],["1989-05-05",4.5953,4.6123,4.5102,4.5613,1460100.0],["1989-05-08",4.5272,4.5613,4.5102,4.5272,569400.0],["1989-05-09",4.5272,4.5953,4.5272,4.5613,885900.0],["1989-05-10",4.5613,4.7314,4.5613,4.6974,779100.0],["1989-05-11",4.7314,4.7485,4.6634,4.6804,628800.0],["1989-05-12",4.7144,4.7485,4.6634,4.6974,2209800.0],["1989-05-15",4.7144,4.7825,4.6634,4.7485,1203300.0],["1989-05-16",4.7485,4.8846,4.7485,4.8506,2244600.0],["1989-05-17",4.9016,4.9697,4.8676,4.8846,2267100.0],["1989-05-18",4.9016,4.9357,4.8336,4.8506,1166700.0],["1989-05-19",4.8846,5.1059,4.8676,5.0208,2611200.0],["1989-05-22",5.0378,5.0718,4.9697,5.0208,1058700.0],["1989-05-23",4.9867,5.0038,4.9357,4.9697,1008000.0],["1989-05-24",4.9357,5.1399,4.8506,4.8676,1742100.0],["1989-05-25",4.8336,4.8506,4.7825,4.7825,1079400.0],["1989-05-26",4.8165,4.8846,4.7995,4.8676,749400.0],["1989-05-30",4.9016,4.9357,4.7995,4.8336,1325700.0],["1989-05-31",4.7655,4.9357,4.7485,4.9357,1294200.0],["1989-06-01",4.8846,5.0889,4.8846,4.9357,902400.0],["1989-06-02",4.9357,5.0038,4.9187,4.9527,1130400.0],["1989-06-05",4.9867,5.0038,4.8676,4.8676,871200.0],["1989-06-06",4.9187,4.9187,4.8506,4.8676,907200.0],["1989-06-07",4.9016,5.0038,4.8676,4.9697,977100.0],["1989-06-08",4.9697,4.9867,4.9016,4.9527,830700.0],["1989-06-09",4.9697,5.0889,4.9187,5.0889,1556100.0],["1989-06-12",5.0548,5.1569,5.0038,5.1399,1039500.0],["1989-06-13",5.1229,5.2591,5.0889,5.191,1842000.0],["1989-06-14",5.225,5.242,5.0718,5.1399,1529700.0],["1989-06-15",5.1059,5.1059,5.0378,5.0548,1563300.0],["1989-06-16",5.0208,5.1229,4.9357,4.9357,1954800.0],["1989-06-19",4.9527,5.0378,4.9187,5.0378,863400.0],["1989-06-20",5.0548,5.0889,4.9187,4.9357,972900.0],["1989-06-21",4.9697,4.9697,4.8506,4.8846,1227300.0],["1989-06-22",4.8846,4.9357,4.8506,4.9357,910200.0],["1989-06-23",4.9357,4.9527,4.8506,4.9187,861300.0],["1989-06-26",4.9016,4.9527,4.8506,4.8506,468600.0],["1989-06-27",4.8506,4.8846,4.7825,4.7995,580500.0],["1989-06-28",4.7995,4.8336,4.7144,4.7655,762000.0],["1989-06-29",4.7485,4.7485,4.6123,4.6634,1860300.0],["1989-06-30",4.6634,4.7485,4.6123,4.7485,765300.0],["1989-07-03",4.7655,4.7655,4.7144,4.7485,569100.0],["1989-07-05",4.7144,4.7655,4.6464,4.7655,598500.0],["1989-07-06",4.7485,4.7655,4.7144,4.7314,447900.0],["1989-07-07",4.7315,4.8336,4.6634,4.7995,979500.0],["1989-07-10",4.7825,4.8676,4.7655,4.8676,681600.0],["1989-07-11",4.9527,5.0038,4.7995,4.8506,1122300.0],["1989-07-12",4.8336,4.8506,4.7655,4.7995,1517700.0],["1989-07-13",4.8165,4.8506,4.7825,4.7825,1011000.0],["1989-07-14",4.7825,4.8506,4.7655,4.8165,1095900.0],["1989-07-17",4.7995,4.9187,4.7995,4.9187,860400.0],["1989-07-18",4.9016,4.9867,4.9016,4.9187,580200.0],["1989-07-19",4.9527,5.0378,4.9527,4.9867,978300.0],["1989-07-20",4.9697,5.0718,4.9697,4.9867,883800.0],["1989-07-21",4.9527,5.0378,4.8676,4.9697,1377600.0],["1989-07-24",4.9357,5.0548,4.9357,4.9697,571500.0],["1989-07-25",5.0038,5.0718,4.9187,4.9867,821400.0],["1989-07-26",5.0038,5.0378,4.9697,5.0378,717600.0],["1989-07-27",5.0718,5.0718,5.0038,5.0378,1148700.0],["1989-07-28",5.0208,5.1059,5.0208,5.0889,901800.0],["1989-07-31",5.1899,5.1899,5.0868,5.1212,1310700.0],["1989-08-01",5.1555,5.1727,5.0009,5.0352,971700.0],["1989-08-02",5.0352,5.1727,5.0352,5.104,1225200.0],["1989-08-03",5.0868,5.104,5.0696,5.104,1244400.0],["1989-08-04",5.0868,5.1212,5.0352,5.0352,516300.0],["1989-08-07",5.0352,5.2586,5.0352,5.2586,1026900.0],["1989-08-08",5.2758,5.293,5.1727,5.2071,790800.0],["1989-08-09",5.1727,5.2758,5.1555,5.1899,1013400.0],["1989-08-10",5.2243,5.2243,5.1899,5.2243,712800.0],["1989-08-11",5.2587,5.293,5.1555,5.1899,1258500.0],["1989-08-14",5.1899,5.2243,5.1212,5.1384,749100.0],["1989-08-15",5.1727,5.2243,5.1384,5.1899,546300.0],["1989-08-16",5.2243,5.2415,5.1555,5.2071,1052100.0],["1989-08-17",5.2071,5.2586,5.1899,5.2243,1045800.0],["1989-08-18",5.2071,5.3102,5.2071,5.3102,1044300.0],["1989-08-21",5.3102,5.3102,5.1899,5.2071,908700.0],["1989-08-22",5.1899,5.2071,5.1384,5.1555,592500.0],["1989-08-23",5.1899,5.2243,5.1555,5.2243,916800.0],["1989-08-24",5.3102,5.4305,5.293,5.3789,1631700.0],["1989-08-25",5.3961,5.4133,5.3274,5.3618,547200.0],["1989-08-28",5.3274,5.5852,5.3102,5.5164,1180500.0],["1989-08-29",5.5164,5.5508,5.3961,5.4305,1314000.0],["1989-08-30",5.4305,5.5508,5.4305,5.5164,1193700.0],["1989-08-31",5.5336,5.6024,5.4649,5.5336,816900.0],["1989-09-01",5.4992,5.6711,5.4992,5.6539,1268700.0],["1989-09-05",5.6024,5.6539,5.568,5.6024,978600.0],["1989-09-06",5.568,5.568,5.4821,5.4992,804900.0],["1989-09-07",5.5336,5.568,5.4305,5.4305,750600.0],["1989-09-08",5.4477,5.4821,5.3618,5.4649,664500.0],["1989-09-11",5.4649,5.4821,5.3961,5.4477,681600.0],["1989-09-12",5.4821,5.5164,5.4305,5.4305,690000.0],["1989-09-13",5.4477,5.4649,5.3446,5.3446,996000.0],["1989-09-14",5.3618,5.4649,5.3446,5.4305,812100.0],["1989-09-15",5.5336,5.5508,5.4477,5.4992,2158500.0],["1989-09-18",5.4649,5.4821,5.4305,5.4649,480900.0],["1989-09-19",5.4305,5.4992,5.4305,5.4992,637200.0],["1989-09-20",5.4992,5.5164,5.4649,5.4992,605400.0],["1989-09-21",5.5164,5.5508,5.4649,5.4649,619200.0],["1989-09-22",5.4992,5.4992,5.4305,5.4477,636600.0],["1989-09-25",5.4133,5.4133,5.3446,5.3446,357000.0],["1989-09-26",5.3446,5.3618,5.2071,5.2243,967200.0],["1989-09-27",5.1555,5.2243,5.104,5.1555,1135800.0],["1989-09-28",5.1212,5.2415,5.1212,5.2415,585300.0],["1989-09-29",5.2415,5.3274,5.2071,5.2415,464100.0],["1989-10-02",5.3102,5.3102,5.2415,5.2758,657000.0],["1989-10-03",5.3789,5.3789,5.3274,5.3618,573000.0],["1989-10-04",5.3961,5.3961,5.3274,5.3789,626700.0],["1989-10-05",5.3446,5.3618,5.293,5.3274,486600.0],["1989-10-06",5.3446,5.3789,5.2415,5.2758,504300.0],["1989-10-09",5.293,5.293,5.2415,5.2415,200700.0],["1989-10-10",5.2587,5.2758,5.2071,5.2415,865200.0],["1989-10-11",5.2243,5.2758,5.1899,5.2415,693900.0],["1989-10-12",5.2758,5.293,5.1727,5.1727,845700.0],["1989-10-13",5.1384,5.1899,4.7775,4.8118,1346700.0],["1989-10-16",4.8118,4.9837,4.7431,4.9321,2061300.0],["1989-10-17",4.8806,4.8978,4.8118,4.8634,1520700.0],["1989-10-18",4.8634,4.9149,4.8118,4.8806,672600.0],["1989-10-19",4.8978,5.0181,4.8978,4.9665,730200.0],["1989-10-20",4.9837,5.1212,4.9665,5.0524,953100.0],["1989-10-23",5.0352,5.0696,5.0181,5.0524,578700.0],["1989-10-24",5.0696,5.293,4.829,5.2071,2058000.0],["1989-10-25",5.2415,5.293,5.0524,5.0868,1917900.0],["1989-10-26",5.0524,5.0696,4.829,4.9837,1233900.0],["1989-10-27",4.9837,5.0181,4.9149,4.9837,856500.0],["1989-10-30",5.0163,5.0857,5.0163,5.0684,734700.0],["1989-10-31",5.1031,5.1899,5.1031,5.1031,752100.0],["1989-11-01",5.1725,5.242,5.1205,5.1378,1037700.0],["1989-11-02",5.1378,5.1725,5.0857,5.1725,421500.0],["1989-11-03",5.1378,5.2246,5.1031,5.1725,1195800.0],["1989-11-06",5.1552,5.1552,5.0857,5.1031,770700.0],["1989-11-07",5.051,5.1378,4.9816,5.0857,881100.0],["1989-11-08",5.051,5.1552,5.051,5.0857,840900.0],["1989-11-09",5.0684,5.1205,5.0684,5.1031,412200.0],["1989-11-10",5.0857,5.1378,5.0857,5.1031,432000.0],["1989-11-13",5.1031,5.1205,5.051,5.0857,482700.0],["1989-11-14",5.0684,5.1205,5.0337,5.1031,504600.0],["1989-11-15",5.1378,5.2072,5.1031,5.1725,588900.0],["1989-11-16",5.2073,5.2593,5.1899,5.2593,394500.0],["1989-11-17",5.2246,5.3114,5.2073,5.3114,770700.0],["1989-11-20",5.3288,5.3808,5.242,5.2767,443400.0],["1989-11-21",5.242,5.294,5.1725,5.2246,622500.0],["1989-11-22",5.2246,5.2767,5.1378,5.1552,972300.0],["1989-11-24",5.1899,5.2767,5.1899,5.2246,264300.0],["1989-11-27",5.242,5.294,5.1725,5.2246,417600.0],["1989-11-28",5.242,5.2767,5.2073,5.2246,588900.0],["1989-11-29",5.2246,5.242,5.1031,5.1725,753600.0],["1989-11-30",5.1552,5.2767,5.1552,5.242,538500.0],["1989-12-01",5.2767,5.4155,5.2767,5.3461,789000.0],["1989-12-04",5.3461,5.3982,5.3114,5.3635,220800.0],["1989-12-05",5.3982,5.4503,5.3635,5.3635,439200.0],["1989-12-06",5.3461,5.4155,5.3288,5.3635,294600.0],["1989-12-07",5.3982,5.4329,5.2246,5.3288,539400.0],["1989-12-08",5.3635,5.3808,5.3288,5.3635,234000.0],["1989-12-11",5.3808,5.4329,5.3635,5.4155,726000.0],["1989-12-12",5.4155,5.5197,5.3461,5.485,762600.0],["1989-12-13",5.485,5.5544,5.4503,5.5023,778200.0],["1989-12-14",5.4676,5.5023,5.4155,5.5023,578100.0],["1989-12-15",5.5544,5.5544,5.4329,5.5197,1124700.0],["1989-12-18",5.4503,5.485,5.3982,5.3982,874500.0],["1989-12-19",5.3808,5.3808,5.242,5.3288,674400.0],["1989-12-20",5.3461,5.3461,5.2246,5.294,990600.0],["1989-12-21",5.294,5.3635,5.294,5.3288,540000.0],["1989-12-22",5.3461,5.4676,5.3288,5.4503,646800.0],["1989-12-26",5.4329,5.5197,5.4155,5.5023,404100.0],["1989-12-27",5.537,5.6065,5.5197,5.6065,565500.0],["1989-12-28",5.5718,5.6065,5.5544,5.5718,268500.0],["1989-12-29",5.6065,5.6759,5.5891,5.6238,490800.0],["1990-01-02",5.6585,5.7974,5.5718,5.7974,803700.0],["1990-01-03",5.728,5.7453,5.6065,5.6065,830700.0],["1990-01-04",5.6412,5.7106,5.5718,5.6933,1026600.0],["1990-01-05",5.6933,5.6933,5.5544,5.5891,1161000.0],["1990-01-08",5.5718,5.5891,5.5197,5.5891,721500.0],["1990-01-09",5.5718,5.5891,5.4503,5.485,582900.0],["1990-01-10",5.5197,5.537,5.4329,5.485,811800.0],["1990-01-11",5.5197,5.537,5.4676,5.4676,296100.0],["1990-01-12",5.4329,5.4329,5.242,5.2767,1132800.0],["1990-01-15",5.2767,5.294,5.2073,5.2073,782700.0],["1990-01-16",5.1378,5.3288,5.1031,5.3288,856200.0],["1990-01-17",5.3288,5.3288,5.1552,5.1725,745200.0],["1990-01-18",5.1725,5.2767,5.1552,5.2767,795600.0],["1990-01-19",5.2767,5.3808,5.2767,5.3635,805200.0],["1990-01-22",5.3461,5.3982,5.2246,5.2246,809100.0],["1990-01-23",5.2767,5.2767,5.1899,5.1899,988500.0],["1990-01-24",5.0337,5.2073,5.0163,5.1552,861000.0],["1990-01-25",5.1725,5.2073,5.0857,5.1031,835200.0],["1990-01-26",5.1031,5.1378,5.0684,5.1031,1068600.0],["1990-01-29",5.1536,5.1536,5.0309,5.101,1029000.0],["1990-01-30",5.1185,5.1361,4.9958,5.0134,1065300.0],["1990-01-31",5.0309,5.1361,5.0134,5.1361,671400.0],["1990-02-01",5.1361,5.1536,5.0484,5.0835,500100.0],["1990-02-02",5.1185,5.1536,5.0835,5.1185,564000.0],["1990-02-05",5.1185,5.1711,5.101,5.1361,413700.0],["1990-02-06",5.1185,5.1361,5.0659,5.0835,874800.0],["1990-02-07",5.0484,5.2062,5.0484,5.1711,602100.0],["1990-02-08",5.1536,5.2062,5.1185,5.1711,417300.0],["1990-02-09",5.2062,5.2938,5.1887,5.2588,534000.0],["1990-02-12",5.2588,5.2763,5.1711,5.1711,630600.0],["1990-02-13",5.1711,5.2062,5.1536,5.1887,587700.0],["1990-02-14",5.1886,5.2412,5.1886,5.2062,1006800.0],["1990-02-15",5.1711,5.2062,5.1711,5.1887,717000.0],["1990-02-16",5.1886,5.1886,5.1536,5.1536,790200.0],["1990-02-20",5.1185,5.1185,5.0659,5.0835,736500.0],["1990-02-21",5.0484,5.1711,5.0484,5.1185,550200.0],["1990-02-22",5.1361,5.1536,5.0659,5.0659,887400.0],["1990-02-23",5.0484,5.0835,5.0484,5.0659,630000.0],["1990-02-26",5.0484,5.101,5.0484,5.101,668400.0],["1990-02-27",5.1536,5.2412,5.1361,5.1887,912600.0],["1990-02-28",5.1711,5.2938,5.1711,5.2763,786300.0],["1990-03-01",5.2412,5.3639,5.2412,5.3639,905400.0],["1990-03-02",5.3464,5.4341,5.3114,5.3815,825300.0],["1990-03-05",5.3464,5.3464,5.2412,5.2938,625800.0],["1990-03-06",5.2763,5.3114,5.2412,5.2938,725100.0],["1990-03-07",5.2763,5.2938,5.1887,5.1887,988800.0],["1990-03-08",5.1711,5.2588,5.1711,5.2412,720000.0],["1990-03-09",5.2412,5.2412,5.1886,5.2412,465600.0],["1990-03-12",5.2412,5.2938,5.1886,5.2938,518700.0],["1990-03-13",5.2412,5.2763,5.2062,5.2588,607500.0],["1990-03-14",5.2763,5.3114,5.2412,5.2588,412200.0],["1990-03-15",5.2237,5.3114,5.2237,5.2938,729600.0],["1990-03-16",5.3114,5.3114,5.2412,5.2412,1159800.0],["1990-03-19",5.2412,5.2938,5.2237,5.2763,422400.0],["1990-03-20",5.2938,5.3639,5.2763,5.3464,568800.0],["1990-03-21",5.3289,5.3464,5.2938,5.3114,773400.0],["1990-03-22",5.2938,5.3289,5.1886,5.2412,571200.0],["1990-03-23",5.2412,5.2588,5.1536,5.2062,542400.0],["1990-03-26",5.2938,5.3464,5.2763,5.3289,571500.0],["1990-03-27",5.3639,5.5743,5.3639,5.5042,659100.0],["1990-03-28",5.399,5.5918,5.399,5.5918,1354500.0],["1990-03-29",5.5918,5.5918,5.5392,5.5568,934200.0],["1990-03-30",5.5392,5.5568,5.5042,5.5568,573300.0],["1990-04-02",5.4691,5.5392,5.4691,5.5392,715200.0],["1990-04-03",5.5042,5.5743,5.5042,5.5392,1233900.0],["1990-04-04",5.5217,5.5392,5.4866,5.5042,523800.0],["1990-04-05",5.5042,5.5042,5.4691,5.5042,367200.0],["1990-04-06",5.4866,5.5042,5.4516,5.4866,675000.0],["1990-04-09",5.4691,5.4866,5.4341,5.4691,335400.0],["1990-04-10",5.4691,5.4866,5.4341,5.4516,517800.0],["1990-04-11",5.4516,5.4866,5.4165,5.4516,528000.0],["1990-04-12",5.4165,5.5042,5.4165,5.4516,541200.0],["1990-04-16",5.4866,5.5042,5.4516,5.4866,1086300.0],["1990-04-17",5.4516,5.4691,5.4165,5.4341,382800.0],["1990-04-18",5.4341,5.4516,5.399,5.4165,750000.0],["1990-04-19",5.399,5.4165,5.2763,5.2763,863400.0],["1990-04-20",5.2938,5.3289,5.2412,5.3289,808800.0],["1990-04-23",5.3289,5.3289,5.2237,5.2237,880800.0],["1990-04-24",5.2237,5.2763,5.2237,5.2588,391200.0],["1990-04-25",5.2588,5.3639,5.2412,5.2938,644400.0],["1990-04-26",5.3289,5.3464,5.2938,5.3289,822600.0],["1990-04-27",5.3289,5.3815,5.3289,5.3289,627300.0],["1990-04-30",5.2914,5.3622,5.2737,5.3268,395100.0],["1990-05-01",5.3622,5.4152,5.3268,5.3445,831300.0],["1990-05-02",5.3445,5.4152,5.3268,5.4152,1765500.0],["1990-05-03",5.4506,5.4683,5.4152,5.4506,459300.0],["1990-05-04",5.4506,5.5037,5.4329,5.4506,1252800.0],["1990-05-07",5.4506,5.5391,5.4506,5.5037,585000.0],["1990-05-08",5.5037,5.5214,5.4683,5.5037,488400.0],["1990-05-09",5.5037,5.5922,5.486,5.5922,360900.0],["1990-05-10",5.5745,5.6276,5.5391,5.6099,466200.0],["1990-05-11",5.6453,5.6984,5.6099,5.6984,701700.0],["1990-05-14",5.7161,5.9285,5.6984,5.84,1526100.0],["1990-05-15",5.8223,5.8754,5.8046,5.84,569700.0],["1990-05-16",5.8223,5.8931,5.8046,5.8931,737100.0],["1990-05-17",5.9108,6.0169,5.9108,5.9108,1390200.0],["1990-05-18",5.9108,5.9462,5.8931,5.9462,2364900.0],["1990-05-21",5.9462,5.9462,5.8931,5.8931,707400.0],["1990-05-22",5.9108,5.9108,5.7869,5.9108,609600.0],["1990-05-23",5.8754,5.9285,5.8577,5.9108,561000.0],["1990-05-24",5.8931,5.9461,5.8931,5.9108,573300.0],["1990-05-25",5.9108,5.9285,5.8223,5.84,346800.0],["1990-05-29",5.8223,5.8577,5.7869,5.84,684300.0],["1990-05-30",5.84,5.8577,5.8046,5.84,1591200.0],["1990-05-31",5.84,5.8577,5.8046,5.84,638700.0],["1990-06-01",5.8754,5.8754,5.8577,5.8754,623700.0],["1990-06-04",5.8577,5.9285,5.8223,5.8931,723600.0],["1990-06-05",5.9108,5.9815,5.8931,5.9815,1981800.0],["1990-06-06",5.9815,6.2293,5.9815,6.1762,1917900.0],["1990-06-07",6.1585,6.1762,5.9815,6.07,1653300.0],["1990-06-08",6.0877,6.1231,6.0169,6.0877,1243500.0],["1990-06-11",6.0346,6.1054,6.0169,6.07,435900.0],["1990-06-12",6.0877,6.2116,6.0169,6.1231,663000.0],["1990-06-13",6.1585,6.1585,6.0346,6.0523,606900.0],["1990-06-14",6.0523,6.1231,6.0346,6.1231,356400.0],["1990-06-15",5.9815,6.1054,5.9815,6.0523,1209000.0],["1990-06-18",6.0523,6.1231,6.0169,6.0346,708000.0],["1990-06-19",6.0346,6.1408,6.0346,6.1231,489000.0],["1990-06-20",6.1231,6.1585,6.1054,6.1408,639300.0],["1990-06-21",6.1408,6.2824,6.1408,6.2647,608700.0],["1990-06-22",6.3001,6.424,6.2647,6.2824,1960500.0],["1990-06-25",6.2293,6.2293,6.0346,6.1231,2176500.0],["1990-06-26",6.1408,6.1585,5.9815,6.0346,1024200.0],["1990-06-27",5.9992,6.1939,5.9815,6.1054,1104300.0],["1990-06-28",6.07,6.1408,6.0346,6.1231,746400.0],["1990-06-29",6.1231,6.1231,6.07,6.07,890100.0],["1990-07-02",6.1054,6.1054,6.0523,6.0877,272100.0],["1990-07-03",6.07,6.0877,6.0523,6.07,1209300.0],["1990-07-05",6.0523,6.07,5.9815,6.0523,891300.0],["1990-07-06",6.0169,6.0877,6.0169,6.07,663000.0],["1990-07-09",6.0877,6.1231,6.07,6.1054,1145700.0],["1990-07-10",6.0877,6.1231,6.07,6.0877,1058400.0],["1990-07-11",6.1054,6.1939,6.07,6.1939,635100.0],["1990-07-12",6.2116,6.4063,6.1939,6.3532,711000.0],["1990-07-13",6.3178,6.6894,6.3178,6.3886,2336700.0],["1990-07-16",6.4417,6.4417,6.3709,6.4417,686100.0],["1990-07-17",6.4063,6.4594,6.3709,6.4594,1143300.0],["1990-07-18",6.3709,6.4063,6.3355,6.4063,808200.0],["1990-07-19",6.4063,6.5478,6.3532,6.5478,905700.0],["1990-07-20",6.5301,6.5301,6.3355,6.3355,2275500.0],["1990-07-23",6.3355,6.3355,6.1585,6.3001,1011300.0],["1990-07-24",6.3001,6.3709,6.2293,6.3532,625200.0],["1990-07-25",6.3709,6.3709,6.2824,6.3532,648900.0],["1990-07-26",6.3709,6.4063,6.3001,6.3886,968400.0],["1990-07-27",6.3709,6.3886,6.1762,6.3001,1799100.0],["1990-07-30",6.2501,6.2858,6.2144,6.2679,858300.0],["1990-07-31",6.2501,6.2679,6.1787,6.2322,863400.0],["1990-08-01",6.2144,6.2322,6.1608,6.1608,812400.0],["1990-08-02",6.0715,6.1072,6.0537,6.0537,776700.0],["1990-08-03",5.8572,5.8572,5.6072,5.7144,1768500.0],["1990-08-06",5.5001,5.6608,5.4644,5.5179,1594500.0],["1990-08-07",5.5715,5.6429,5.4822,5.5179,1154700.0],["1990-08-08",5.5358,5.7144,5.5179,5.5358,1008900.0],["1990-08-09",5.5894,5.6787,5.5894,5.6608,851700.0],["1990-08-10",5.6787,5.6787,5.5358,5.5537,589200.0],["1990-08-13",5.5179,5.5715,5.5179,5.5537,593700.0],["1990-08-14",5.5715,5.6965,5.5536,5.6429,795000.0],["1990-08-15",5.6608,5.7501,5.6608,5.6965,840000.0],["1990-08-16",5.6429,5.6608,5.5179,5.5358,493800.0],["1990-08-17",5.5001,5.5358,5.3572,5.4465,1373700.0],["1990-08-20",5.4108,5.5358,5.4108,5.4822,772800.0],["1990-08-21",5.3929,5.6429,5.3394,5.4644,824400.0],["1990-08-22",5.5001,5.5001,5.3036,5.3036,1090800.0],["1990-08-23",5.2144,5.3036,5.1786,5.1965,613800.0],["1990-08-24",5.2322,5.2679,5.1251,5.1608,1196100.0],["1990-08-27",5.5715,5.6072,5.4644,5.5358,1361700.0],["1990-08-28",5.5536,5.6251,5.5358,5.5715,1317000.0],["1990-08-29",5.5715,5.6787,5.5536,5.6608,523500.0],["1990-08-30",5.6786,5.6786,5.6072,5.6251,936000.0],["1990-08-31",5.6251,5.6965,5.6072,5.6965,331500.0],["1990-09-04",5.6429,5.6965,5.6429,5.6965,410700.0],["1990-09-05",5.6965,5.7144,5.6608,5.6965,768900.0],["1990-09-06",5.6786,5.7679,5.6608,5.7679,654900.0],["1990-09-07",5.7322,5.8215,5.7144,5.7501,451200.0],["1990-09-10",5.8037,5.8394,5.7501,5.7501,480000.0],["1990-09-11",5.7679,5.7679,5.7144,5.7501,378900.0],["1990-09-12",5.7501,5.7501,5.6429,5.6787,1004100.0],["1990-09-13",5.6429,5.6608,5.5358,5.5715,861900.0],["1990-09-14",5.5358,5.5358,5.4108,5.4644,567300.0],["1990-09-17",5.4286,5.4644,5.3929,5.4286,753900.0],["1990-09-18",5.4286,5.6072,5.3929,5.5358,755400.0],["1990-09-19",5.5536,5.5715,5.4644,5.4644,725400.0],["1990-09-20",5.4644,5.5001,5.4286,5.4465,694800.0],["1990-09-21",5.5001,5.5001,5.3929,5.4644,1308000.0],["1990-09-24",5.4465,5.4465,5.2501,5.3036,981900.0],["1990-09-25",5.3215,5.3572,5.3036,5.3394,699900.0],["1990-09-26",5.3036,5.3929,5.2858,5.3394,588000.0],["1990-09-27",5.3394,5.4108,5.2322,5.2501,909600.0],["1990-09-28",5.1786,5.2679,5.1608,5.2322,685200.0],["1990-10-01",5.2679,5.4822,5.2501,5.4286,912900.0],["1990-10-02",5.4822,5.5894,5.4822,5.5358,569700.0],["1990-10-03",5.5179,5.5715,5.5179,5.5358,425700.0],["1990-10-04",5.5001,5.5715,5.4286,5.5179,656100.0],["1990-10-05",5.3929,5.5536,5.3751,5.4108,762300.0],["1990-10-08",5.4286,5.4822,5.3929,5.4286,399000.0],["1990-10-09",5.3929,5.4644,5.3572,5.3572,571800.0],["1990-10-10",5.3572,5.4286,5.3036,5.3215,666000.0],["1990-10-11",5.3215,5.3394,5.1429,5.1786,1214100.0],["1990-10-12",5.1965,5.2858,5.1429,5.2144,1099500.0],["1990-10-15",5.2144,5.3394,5.1786,5.2322,802500.0],["1990-10-16",5.2144,5.2679,5.1072,5.1251,958800.0],["1990-10-17",5.1251,5.2501,5.1251,5.1786,408900.0],["1990-10-18",5.1965,5.3394,5.1965,5.3036,633000.0],["1990-10-19",5.3572,5.4286,5.3394,5.4286,1010100.0],["1990-10-22",5.3929,5.5358,5.3929,5.5001,391200.0],["1990-10-23",5.5179,5.5715,5.4644,5.5001,424800.0],["1990-10-24",5.4644,5.4644,5.3751,5.3929,467400.0],["1990-10-25",5.3929,5.3929,5.2322,5.2501,354900.0],["1990-10-26",5.2501,5.2858,5.1429,5.1608,1305600.0],["1990-10-29",5.1644,5.2186,5.0561,5.1463,732000.0],["1990-10-30",5.1644,5.2727,5.1102,5.2547,691200.0],["1990-10-31",5.2908,5.3089,5.2186,5.2186,525900.0],["1990-11-01",5.2547,5.363,5.2547,5.3089,787200.0],["1990-11-02",5.345,5.3991,5.3089,5.3991,657000.0],["1990-11-05",5.4172,5.4714,5.3811,5.4533,655200.0],["1990-11-06",5.3811,5.4894,5.3811,5.4533,393000.0],["1990-11-07",5.4714,5.5436,5.4353,5.4533,580200.0],["1990-11-08",5.4353,5.4894,5.4172,5.4894,522600.0],["1990-11-09",5.5075,5.6339,5.4894,5.6158,526800.0],["1990-11-12",5.6519,5.7783,5.6519,5.7783,740400.0],["1990-11-13",5.7242,5.7242,5.6339,5.6519,438300.0],["1990-11-14",5.6339,5.8325,5.6339,5.7603,473400.0],["1990-11-15",5.7422,5.8325,5.7242,5.7964,572700.0],["1990-11-16",5.8145,5.8506,5.7422,5.8325,1043400.0],["1990-11-19",5.8867,5.8867,5.8145,5.8686,571200.0],["1990-11-20",5.8867,5.8867,5.7242,5.7242,933000.0],["1990-11-21",5.7242,5.7422,5.6158,5.67,603000.0],["1990-11-23",5.67,5.7061,5.6339,5.67,171900.0],["1990-11-26",5.6339,5.6339,5.5436,5.5797,934200.0],["1990-11-27",5.5617,5.5797,5.5075,5.5255,623400.0],["1990-11-28",5.5255,5.5978,5.5075,5.5978,719100.0],["1990-11-29",5.5978,5.5978,5.5255,5.5436,552600.0],["1990-11-30",5.5617,5.7422,5.5255,5.7061,620400.0],["1990-12-03",5.7603,5.7783,5.7422,5.7783,448200.0],["1990-12-04",5.7783,5.8867,5.7422,5.8867,657900.0],["1990-12-05",5.8506,5.9589,5.8325,5.8867,805500.0],["1990-12-06",5.8867,6.0131,5.8145,5.8686,858900.0],["1990-12-07",5.8325,5.8867,5.7964,5.8506,498600.0],["1990-12-10",5.8506,5.8867,5.8145,5.8867,301800.0],["1990-12-11",5.8867,5.8867,5.8325,5.8506,860400.0],["1990-12-12",5.8867,5.995,5.8686,5.995,786600.0],["1990-12-13",5.977,5.977,5.9047,5.9409,400500.0],["1990-12-14",5.9228,5.9228,5.7422,5.7422,381300.0],["1990-12-17",5.7603,5.8325,5.7422,5.8145,396600.0],["1990-12-18",5.7964,5.9047,5.7783,5.8325,752700.0],["1990-12-19",5.8325,5.8686,5.8145,5.8506,454200.0],["1990-12-20",5.7964,5.8867,5.7783,5.7964,295800.0],["1990-12-21",5.8506,5.8686,5.7783,5.8686,923400.0],["1990-12-24",5.8686,5.9409,5.8325,5.9228,520800.0],["1990-12-26",5.9589,6.0311,5.9589,5.977,287400.0],["1990-12-27",5.9589,5.995,5.9409,5.977,230700.0],["1990-12-28",5.9589,6.0492,5.9589,6.0131,951000.0],["1990-12-31",5.995,6.0312,5.977,6.0312,226800.0],["1991-01-02",6.0131,6.0131,5.8867,5.9047,634200.0],["1991-01-03",5.9228,5.9589,5.8867,5.9047,401400.0],["1991-01-04",5.8867,5.995,5.8506,5.995,464700.0],["1991-01-07",5.9409,5.977,5.8686,5.8686,469500.0],["1991-01-08",5.8867,5.9228,5.8145,5.8506,397200.0],["1991-01-09",5.8867,6.0311,5.7964,5.7964,537900.0],["1991-01-10",5.8325,5.8686,5.7783,5.8145,635700.0],["1991-01-11",5.7964,5.8325,5.7783,5.7964,568500.0],["1991-01-14",5.7422,5.8145,5.7422,5.8145,451200.0],["1991-01-15",5.8145,5.8506,5.7783,5.8325,316800.0],["1991-01-16",5.8145,5.9589,5.8145,5.9409,600900.0],["1991-01-17",6.1575,6.3742,6.1395,6.3201,1032000.0],["1991-01-18",6.3562,6.3562,6.1937,6.2298,1349100.0],["1991-01-21",6.1756,6.2298,6.1756,6.2117,638700.0],["1991-01-22",6.2117,6.2117,6.1395,6.1576,378600.0],["1991-01-23",6.1576,6.1576,5.995,5.995,1263300.0],["1991-01-24",6.0312,6.2659,6.0131,6.2298,1523400.0],["1991-01-25",6.2117,6.3923,6.2117,6.3562,1898700.0],["1991-01-28",6.3598,6.4509,6.3416,6.4145,726600.0],["1991-01-29",6.4327,6.4874,6.3963,6.4692,709800.0],["1991-01-30",6.4327,6.5238,6.4145,6.4692,755400.0],["1991-01-31",6.4874,6.6878,6.4874,6.6696,1209600.0],["1991-02-01",6.7061,6.7061,6.5603,6.6514,697200.0],["1991-02-04",6.5967,6.6514,6.5785,6.6332,575400.0],["1991-02-05",6.6332,6.6696,6.4692,6.5603,1324200.0],["1991-02-06",6.5238,6.6149,6.4509,6.5238,1100700.0],["1991-02-07",6.5238,6.5785,6.3963,6.4509,1441200.0],["1991-02-08",6.4145,6.5603,6.4145,6.5603,689100.0],["1991-02-11",6.5238,6.6149,6.5056,6.5238,917700.0],["1991-02-12",6.378,6.5603,6.378,6.5238,884700.0],["1991-02-13",6.5238,6.5785,6.5238,6.5603,808200.0],["1991-02-14",6.5603,6.5603,6.5056,6.5421,1046100.0],["1991-02-15",6.5421,6.5421,6.4874,6.5056,999000.0],["1991-02-19",6.5056,6.5056,6.378,6.3963,657900.0],["1991-02-20",6.4145,6.5238,6.378,6.4692,428400.0],["1991-02-21",6.4692,6.5603,6.4509,6.4874,1518600.0],["1991-02-22",6.4692,6.6149,6.4509,6.5056,585300.0],["1991-02-25",6.5603,6.5785,6.5056,6.5056,440700.0],["1991-02-26",6.4692,6.4692,6.3963,6.4145,538800.0],["1991-02-27",6.378,6.5238,6.378,6.4509,353400.0],["1991-02-28",6.4509,6.5056,6.4145,6.4145,414600.0],["1991-03-01",6.378,6.4874,6.3416,6.4692,482700.0],["1991-03-04",6.5056,6.5238,6.4327,6.4692,524100.0],["1991-03-05",6.4509,6.6149,6.4327,6.6149,1234200.0],["1991-03-06",6.6332,6.6332,6.4145,6.4145,698700.0],["1991-03-07",6.4692,6.5056,6.4327,6.4327,422700.0],["1991-03-08",6.4509,6.5421,6.4327,6.4874,529500.0],["1991-03-11",6.4874,6.5421,6.4874,6.5056,425100.0],["1991-03-12",6.5056,6.5785,6.4692,6.4874,519000.0],["1991-03-13",6.4874,6.5238,6.4874,6.5238,379200.0],["1991-03-14",6.5056,6.5238,6.4692,6.4874,536400.0],["1991-03-15",6.4692,6.5056,6.4692,6.5056,1128000.0],["1991-03-18",6.4874,6.5056,6.4692,6.4692,365400.0],["1991-03-19",6.4692,6.4692,6.3416,6.378,435000.0],["1991-03-20",6.3598,6.3963,6.3416,6.378,355200.0],["1991-03-21",6.3963,6.4509,6.3963,6.3963,666000.0],["1991-03-22",6.4145,6.4692,6.3781,6.4145,633900.0],["1991-03-25",6.4145,6.4874,6.4145,6.4509,267600.0],["1991-03-26",6.4509,6.5056,6.4145,6.5056,371400.0],["1991-03-27",6.5056,6.5421,6.4692,6.4692,610200.0],["1991-03-28",6.4327,6.5238,6.4327,6.5056,450300.0],["1991-04-01",6.4692,6.5603,6.4692,6.5238,859800.0],["1991-04-02",6.5421,6.5785,6.5238,6.5603,429000.0],["1991-04-03",6.5785,6.6332,6.5238,6.5421,567600.0],["1991-04-04",6.5421,6.5785,6.4509,6.5238,534600.0],["1991-04-05",6.5056,6.5421,6.4145,6.4145,996000.0],["1991-04-08",6.4145,6.5238,6.4145,6.5056,466500.0],["1991-04-09",6.5056,6.5421,6.4874,6.4874,423900.0],["1991-04-10",6.4874,6.5056,6.4692,6.4874,289500.0],["1991-04-11",6.5056,6.5421,6.4874,6.4874,349500.0],["1991-04-12",6.5056,6.5238,6.4874,6.5056,400800.0],["1991-04-15",6.5238,6.5421,6.4692,6.4692,264300.0],["1991-04-16",6.4327,6.5421,6.4145,6.5421,320100.0],["1991-04-17",6.5238,6.6514,6.5238,6.5967,557100.0],["1991-04-18",6.5785,6.8154,6.5603,6.7972,1258500.0],["1991-04-19",6.7243,6.779,6.7243,6.779,886500.0],["1991-04-22",6.7425,6.779,6.6878,6.7425,458400.0],["1991-04-23",6.779,6.9247,6.7607,6.8701,744000.0],["1991-04-24",6.8336,6.8883,6.7972,6.8701,985500.0],["1991-04-25",6.8336,6.8518,6.779,6.779,828300.0],["1991-04-26",6.7425,6.7607,6.6878,6.7243,640500.0],["1991-04-29",6.728,6.8566,6.7096,6.7647,600600.0],["1991-04-30",6.7831,6.9302,6.7831,6.8566,1152000.0],["1991-05-01",6.8383,6.8934,6.8199,6.8934,299100.0],["1991-05-02",6.8934,6.8934,6.8199,6.875,661200.0],["1991-05-03",6.875,6.8934,6.8199,6.875,622800.0],["1991-05-06",6.8383,6.875,6.8015,6.8566,479100.0],["1991-05-07",6.8383,6.8383,6.7647,6.7647,828300.0],["1991-05-08",6.7463,6.7647,6.6912,6.7096,474600.0],["1991-05-09",6.728,6.875,6.728,6.8383,846900.0],["1991-05-10",6.9118,6.9669,6.728,6.7647,812100.0],["1991-05-13",6.7831,6.8015,6.6728,6.7831,659400.0],["1991-05-14",6.7647,6.7831,6.6544,6.6912,653100.0],["1991-05-15",6.6912,6.728,6.5809,6.6912,850500.0],["1991-05-16",6.7463,6.7647,6.7096,6.728,364200.0],["1991-05-17",6.7096,6.8015,6.6728,6.7647,991500.0],["1991-05-20",6.7463,6.7647,6.7096,6.728,373800.0],["1991-05-21",6.7463,6.875,6.7463,6.8383,546600.0],["1991-05-22",6.875,6.8934,6.8199,6.8383,364200.0],["1991-05-23",6.8199,6.8566,6.728,6.8199,584100.0],["1991-05-24",6.8015,6.8566,6.7831,6.8383,349200.0],["1991-05-28",6.8199,6.9853,6.7831,6.9486,807900.0],["1991-05-29",6.9853,7.0221,6.9302,6.9669,694200.0],["1991-05-30",6.9669,7.114,6.9669,7.0221,794100.0],["1991-05-31",7.0405,7.1324,7.0221,7.0956,803100.0],["1991-06-03",7.0956,7.2611,7.0588,7.2427,780600.0],["1991-06-04",7.1875,7.2427,7.1508,7.2243,444000.0],["1991-06-05",7.2059,7.2794,7.1324,7.1508,661200.0],["1991-06-06",7.1691,7.2243,7.114,7.114,1127700.0],["1991-06-07",7.0772,7.1324,7.0588,7.0772,244800.0],["1991-06-10",7.114,7.2059,7.0956,7.0956,691800.0],["1991-06-11",7.114,7.1324,7.0772,7.0956,283200.0],["1991-06-12",7.0772,7.0772,6.9486,6.9853,601500.0],["1991-06-13",6.9669,7.0772,6.9669,7.0772,842100.0],["1991-06-14",7.0772,7.0772,7.0221,7.0405,463500.0],["1991-06-17",7.0037,7.0956,7.0037,7.0588,508800.0],["1991-06-18",7.0221,7.0772,7.0221,7.0405,325200.0],["1991-06-19",7.0221,7.0405,7.0037,7.0037,450000.0],["1991-06-20",6.9853,7.0405,6.9669,6.9853,570000.0],["1991-06-21",6.9302,7.0037,6.9118,6.9302,1461900.0],["1991-06-24",6.8934,6.8934,6.8015,6.8015,650100.0],["1991-06-25",6.8383,6.8566,6.7831,6.8015,298500.0],["1991-06-26",6.7647,6.8015,6.7096,6.7463,509700.0],["1991-06-27",6.7647,6.8383,6.7463,6.8015,375600.0],["1991-06-28",6.7463,6.7831,6.6912,6.7096,397500.0],["1991-07-01",6.6728,6.8566,6.6728,6.7831,791400.0],["1991-07-02",6.728,6.8199,6.728,6.7831,778200.0],["1991-07-03",6.728,6.7647,6.6912,6.7463,384300.0],["1991-07-05",6.7463,6.7831,6.728,6.728,375000.0],["1991-07-08",6.6912,6.8015,6.6728,6.7831,521400.0],["1991-07-09",6.7831,6.7831,6.728,6.7647,753900.0],["1991-07-10",6.7831,6.8566,6.7647,6.7647,358800.0],["1991-07-11",6.7647,6.8015,6.7096,6.7463,393600.0],["1991-07-12",6.8015,6.8934,6.7647,6.8566,464400.0],["1991-07-15",6.8383,6.8566,6.8199,6.8199,233700.0],["1991-07-16",6.8199,6.875,6.8015,6.8383,581100.0],["1991-07-17",6.8015,6.9118,6.8015,6.875,634500.0],["1991-07-18",6.9118,7.1875,6.9118,7.1875,1191600.0],["1991-07-19",7.2059,7.3346,7.1324,7.3346,893100.0],["1991-07-22",7.3346,7.3897,7.2611,7.3162,568200.0],["1991-07-23",7.353,7.3713,7.1875,7.1875,679800.0],["1991-07-24",7.1875,7.2427,7.0956,7.114,414000.0],["1991-07-25",7.1324,7.2427,7.1324,7.1875,776100.0],["1991-07-26",7.1691,7.2243,7.114,7.1875,196500.0],["1991-07-29",7.1727,7.2654,7.1542,7.2654,213300.0],["1991-07-30",7.2654,7.321,7.2468,7.3024,268800.0],["1991-07-31",7.2839,7.3024,7.1912,7.1912,472200.0],["1991-08-01",7.1542,7.321,7.1542,7.2839,496200.0],["1991-08-02",7.321,7.321,7.2098,7.2098,351300.0],["1991-08-05",7.2098,7.2468,7.1912,7.2283,182400.0],["1991-08-06",7.2283,7.3395,7.2283,7.3395,614100.0],["1991-08-07",7.3766,7.3766,7.3024,7.3766,323100.0],["1991-08-08",7.358,7.3951,7.3395,7.3951,390900.0],["1991-08-09",7.3951,7.3951,7.2654,7.2839,329400.0],["1991-08-12",7.2468,7.3024,7.2283,7.2839,207000.0],["1991-08-13",7.3024,7.4136,7.3024,7.3024,1081800.0],["1991-08-14",7.321,7.3395,7.2654,7.2654,351000.0],["1991-08-15",7.2654,7.2839,7.2098,7.2468,387600.0],["1991-08-16",7.2283,7.2654,7.08,7.1542,690300.0],["1991-08-19",7.043,7.0615,6.9317,6.9317,321300.0],["1991-08-20",6.9503,7.1542,6.8947,7.1542,1034100.0],["1991-08-21",7.1912,7.3951,7.1912,7.3951,794400.0],["1991-08-22",7.3951,7.4878,7.3766,7.4136,1127400.0],["1991-08-23",7.4322,7.5804,7.4136,7.5063,1317300.0],["1991-08-26",7.5248,7.5434,7.4507,7.4878,261900.0],["1991-08-27",7.4507,7.4507,7.3766,7.3951,301500.0],["1991-08-28",7.4136,7.4322,7.358,7.4322,379200.0],["1991-08-29",7.4136,7.4878,7.358,7.4136,343500.0],["1991-08-30",7.3766,7.4692,7.3766,7.4692,202200.0],["1991-09-03",7.4507,7.4878,7.3951,7.3951,316800.0],["1991-09-04",7.358,7.4136,7.358,7.4136,486600.0],["1991-09-05",7.4322,7.4692,7.4136,7.4322,805800.0],["1991-09-06",7.4136,7.4878,7.4136,7.4322,754500.0],["1991-09-09",7.4136,7.4507,7.3951,7.4136,275100.0],["1991-09-10",7.4692,7.5248,7.4136,7.4322,740700.0],["1991-09-11",7.4692,7.4692,7.3766,7.4136,1056900.0],["1991-09-12",7.4136,7.4507,7.3766,7.4507,359700.0],["1991-09-13",7.4322,7.4692,7.4136,7.4322,227100.0],["1991-09-16",7.3766,7.5063,7.3766,7.5063,432900.0],["1991-09-17",7.5248,7.5434,7.4507,7.4507,492900.0],["1991-09-18",7.4136,7.5063,7.3951,7.5063,324300.0],["1991-09-19",7.5063,7.5434,7.4878,7.5063,408900.0],["1991-09-20",7.5619,7.7102,7.5248,7.6731,951600.0],["1991-09-23",7.7102,7.8214,7.6916,7.8029,604200.0],["1991-09-24",7.8214,7.9882,7.7843,7.9882,549900.0],["1991-09-25",7.9697,7.9697,7.8214,7.9141,468000.0],["1991-09-26",7.8955,8.0253,7.877,7.8955,372300.0],["1991-09-27",7.9141,8.0438,7.9141,7.9882,301500.0],["1991-09-30",7.9882,8.1735,7.9697,8.0994,798900.0],["1991-10-01",8.0994,8.1921,8.0809,8.1735,480000.0],["1991-10-02",8.1735,8.3403,8.1365,8.155,591900.0],["1991-10-03",8.1735,8.1921,8.1365,8.1735,394800.0],["1991-10-04",8.2106,8.2291,8.155,8.155,586200.0],["1991-10-07",8.155,8.1735,8.1179,8.155,537000.0],["1991-10-08",8.1179,8.2291,8.1179,8.1921,473700.0],["1991-10-09",8.1921,8.2106,8.1365,8.155,475500.0],["1991-10-10",8.1365,8.2847,8.1179,8.2662,472800.0],["1991-10-11",8.2662,8.2847,8.2477,8.2847,228900.0],["1991-10-14",8.2847,8.3218,8.2477,8.3033,328200.0],["1991-10-15",8.3033,8.4516,8.2847,8.3774,470400.0],["1991-10-16",8.3589,8.5442,8.3403,8.5442,537300.0],["1991-10-17",8.5442,8.8408,8.5257,8.7852,1448400.0],["1991-10-18",8.7852,8.8408,8.6925,8.8222,2796000.0],["1991-10-21",8.8222,8.8222,8.7481,8.7666,554400.0],["1991-10-22",8.7296,8.7481,8.674,8.674,645000.0],["1991-10-23",8.711,8.9334,8.711,8.8593,1094400.0],["1991-10-24",8.8964,8.952,8.8222,8.8408,1468500.0],["1991-10-25",8.8037,8.8593,8.7666,8.8408,522300.0],["1991-10-28",8.8258,8.9564,8.8258,8.9378,593700.0],["1991-10-29",8.9564,9.0684,8.8818,9.0124,691800.0],["1991-10-30",9.0124,9.2177,9.0124,9.2177,1752000.0],["1991-10-31",9.3296,9.4416,9.2737,9.3483,1116000.0],["1991-11-01",9.3669,9.4789,9.311,9.3669,624000.0],["1991-11-04",9.3483,9.4416,9.2923,9.3856,898200.0],["1991-11-05",9.3669,9.4416,9.311,9.3669,950400.0],["1991-11-06",9.3856,9.6095,9.3483,9.6095,443700.0],["1991-11-07",9.5722,9.7401,9.5349,9.6842,731700.0],["1991-11-08",9.6469,9.8148,9.5909,9.6095,512100.0],["1991-11-11",9.6095,9.6095,9.5722,9.5909,724800.0],["1991-11-12",9.5909,9.5909,9.5162,9.5536,712500.0],["1991-11-13",9.4789,9.5536,9.4416,9.5536,352800.0],["1991-11-14",9.3296,9.3296,9.0684,9.1244,2714700.0],["1991-11-15",9.1244,9.1244,8.6206,8.6579,2256900.0],["1991-11-18",8.6579,8.8818,8.5086,8.7512,1669800.0],["1991-11-19",8.7139,8.7139,8.5273,8.6392,720000.0],["1991-11-20",8.6579,8.7325,8.6392,8.6579,690000.0],["1991-11-21",8.6392,8.8818,8.6206,8.8072,758100.0],["1991-11-22",8.8445,8.8445,8.5833,8.5833,601800.0],["1991-11-25",8.5833,8.5833,8.4713,8.5459,458700.0],["1991-11-26",8.546,8.546,8.434,8.4713,397500.0],["1991-11-27",8.434,8.4526,8.3967,8.4153,234000.0],["1991-11-29",8.3407,8.378,8.3034,8.3034,145800.0],["1991-12-02",8.2661,8.5459,8.2101,8.5273,868800.0],["1991-12-03",8.5086,8.7325,8.4527,8.7325,1123800.0],["1991-12-04",8.7325,8.9751,8.7139,8.9005,1118100.0],["1991-12-05",8.9191,9.0311,8.8258,8.9191,801600.0],["1991-12-06",8.9191,8.9191,8.7699,8.8632,665400.0],["1991-12-09",8.8632,8.8818,8.6952,8.7699,585000.0],["1991-12-10",8.6952,8.7325,8.4527,8.4713,887400.0],["1991-12-11",8.4527,8.4527,8.1541,8.2101,702300.0],["1991-12-12",8.2474,8.3967,8.0608,8.3407,1608900.0],["1991-12-13",8.4153,8.4153,8.2287,8.3034,595200.0],["1991-12-16",8.2661,8.3034,8.0981,8.1354,552300.0],["1991-12-17",8.1354,8.2661,8.1168,8.1728,603900.0],["1991-12-18",8.1728,8.1728,8.1168,8.1354,853800.0],["1991-12-19",8.1541,8.1728,8.0048,8.0795,952200.0],["1991-12-20",8.2474,8.2474,8.0981,8.2101,1269900.0],["1991-12-23",8.2101,8.3407,8.1728,8.322,348900.0],["1991-12-24",8.322,8.6206,8.322,8.4713,564900.0],["1991-12-26",8.434,8.5646,8.434,8.5086,296100.0],["1991-12-27",8.546,8.5646,8.3967,8.5086,316200.0],["1991-12-30",8.5086,8.9191,8.5086,8.9191,802800.0],["1991-12-31",8.9378,9.0124,8.6392,8.8632,780300.0],["1992-01-02",8.6579,8.7139,8.5459,8.7139,823800.0],["1992-01-03",8.7325,8.9378,8.7325,8.8445,537600.0],["1992-01-06",8.8072,8.9378,8.7699,8.8072,947700.0],["1992-01-07",8.7699,8.9378,8.7699,8.9378,454200.0],["1992-01-08",8.9005,8.9378,8.6952,8.7139,877200.0],["1992-01-09",8.6766,8.7139,8.6019,8.6392,600000.0],["1992-01-10",8.6392,8.7139,8.5273,8.7139,586200.0],["1992-01-13",8.6766,8.7699,8.6579,8.6766,301500.0],["1992-01-14",8.6392,8.8445,8.6206,8.8445,376500.0],["1992-01-15",8.9005,9.1057,8.7699,9.1057,812400.0],["1992-01-16",9.1057,9.2363,9.0124,9.0497,1101300.0],["1992-01-17",9.0311,9.0497,8.7139,8.8445,1045800.0],["1992-01-20",8.8072,8.8072,8.6206,8.6206,308100.0],["1992-01-21",8.6206,8.6579,8.5646,8.5833,354600.0],["1992-01-22",8.5833,8.6766,8.5833,8.6766,356100.0],["1992-01-23",8.6579,8.7139,8.49,8.6206,260400.0],["1992-01-24",8.6206,8.6766,8.4153,8.4153,541500.0],["1992-01-27",8.3967,8.434,8.3034,8.4153,459600.0],["1992-01-28",8.378,8.434,8.322,8.4153,643200.0],["1992-01-29",8.2847,8.5833,8.2847,8.434,678600.0],["1992-01-30",8.5646,8.6579,8.5086,8.6206,461700.0],["1992-01-31",8.6579,8.6766,8.434,8.4713,445800.0],["1992-02-03",8.5014,8.539,8.445,8.5202,700800.0],["1992-02-04",8.5014,8.5014,8.4074,8.5014,1133100.0],["1992-02-05",8.4638,8.7271,8.4638,8.5766,496500.0],["1992-02-06",8.5014,8.7083,8.4826,8.7083,657600.0],["1992-02-07",8.7647,8.8588,8.7271,8.7647,922200.0],["1992-02-10",8.8023,8.934,8.7459,8.9152,342600.0],["1992-02-11",8.9152,8.9152,8.7647,8.8023,492300.0],["1992-02-12",8.7835,8.84,8.7083,8.8211,465900.0],["1992-02-13",8.8776,8.9904,8.7459,8.8776,772500.0],["1992-02-14",8.8211,8.8588,8.7647,8.7647,370800.0],["1992-02-18",8.8023,9.0092,8.8023,8.934,467100.0],["1992-02-19",8.934,8.9716,8.84,8.84,321600.0],["1992-02-20",8.8776,9.2161,8.8588,9.1785,651300.0],["1992-02-21",9.1597,9.1973,8.9716,9.028,767100.0],["1992-02-24",9.0092,9.028,8.8964,9.028,566100.0],["1992-02-25",8.9152,8.9904,8.8776,8.9904,398700.0],["1992-02-26",9.0469,9.0657,8.9528,8.9904,418500.0],["1992-02-27",9.028,9.1033,8.9528,9.0092,417600.0],["1992-02-28",9.0845,9.1785,9.0845,9.1785,507900.0],["1992-03-02",9.1409,9.1597,8.9716,8.9904,321300.0],["1992-03-03",9.0092,9.1597,8.9716,9.1409,352800.0],["1992-03-04",9.1409,9.2725,9.0468,9.1033,520200.0],["1992-03-05",9.0657,9.0657,8.8964,8.9152,373800.0],["1992-03-06",8.9152,8.9152,8.6519,8.7083,762600.0],["1992-03-09",8.7083,8.7271,8.6895,8.7271,358200.0],["1992-03-10",8.7083,8.7647,8.6895,8.7083,600300.0],["1992-03-11",8.6895,8.7083,8.6707,8.6895,590700.0],["1992-03-12",8.6895,8.7271,8.6331,8.6519,459300.0],["1992-03-13",8.6895,8.6895,8.6331,8.6331,649500.0],["1992-03-16",8.6331,8.6331,8.5766,8.6143,428400.0],["1992-03-17",8.6143,8.6143,8.5578,8.5578,543000.0],["1992-03-18",8.5578,8.5766,8.4638,8.4638,684300.0],["1992-03-19",8.5014,8.6707,8.5014,8.6519,1349400.0],["1992-03-20",8.6707,8.8964,8.5954,8.8588,2050500.0],["1992-03-23",8.8588,8.8964,8.84,8.8588,652500.0],["1992-03-24",8.8776,8.8776,8.7647,8.7835,459600.0],["1992-03-25",8.7835,9.0092,8.7459,8.8211,433500.0],["1992-03-26",8.8964,8.9528,8.8776,8.8776,304500.0],["1992-03-27",8.9152,8.934,8.8588,8.8776,570600.0],["1992-03-30",8.9152,8.9904,8.8776,8.934,723600.0],["1992-03-31",8.8964,9.0657,8.8964,8.9716,772200.0],["1992-04-01",8.84,9.0657,8.8211,9.0657,521100.0],["1992-04-02",9.028,9.0845,8.9716,9.028,716400.0],["1992-04-03",9.0468,9.0468,8.9152,8.934,692700.0],["1992-04-06",8.934,9.1221,8.934,9.0657,875700.0],["1992-04-07",9.1221,9.1785,8.8588,8.8964,1005300.0],["1992-04-08",8.8776,8.8964,8.5954,8.6519,975900.0],["1992-04-09",8.6895,8.934,8.6519,8.9152,504900.0],["1992-04-10",9.028,9.1597,8.9716,9.1221,428100.0],["1992-04-13",9.1033,9.1221,9.028,9.0468,327600.0],["1992-04-14",9.0468,9.3102,9.0092,9.3102,873600.0],["1992-04-15",9.329,9.7428,9.3102,9.7239,753900.0],["1992-04-16",9.7616,9.7616,9.6111,9.7051,866700.0],["1992-04-20",9.5923,9.5923,9.329,9.3854,363600.0],["1992-04-21",9.3478,9.3666,9.1973,9.2725,229200.0],["1992-04-22",9.1785,9.3102,9.1785,9.2161,512100.0],["1992-04-23",9.3666,9.423,9.2725,9.4042,732600.0],["1992-04-24",9.4606,9.6675,9.2914,9.2914,1421700.0],["1992-04-27",9.3854,9.5547,9.3666,9.4983,603900.0],["1992-04-28",9.5923,9.6675,9.4982,9.6487,555600.0],["1992-04-29",9.6299,9.7804,9.5171,9.7804,678600.0],["1992-04-30",9.818,9.818,9.5359,9.5735,460800.0],["1992-05-01",9.5923,9.6863,9.5923,9.6299,654900.0],["1992-05-04",9.6223,10.058,9.6223,9.6223,454500.0],["1992-05-05",10.0012,10.0012,9.7928,9.9254,640200.0],["1992-05-06",9.9254,10.0959,9.9254,9.9822,481500.0],["1992-05-07",9.9822,9.9822,9.6981,9.717,441900.0],["1992-05-08",9.717,9.9064,9.5655,9.8496,756300.0],["1992-05-11",9.8496,9.9065,9.7739,9.8686,610200.0],["1992-05-12",9.9065,10.2285,9.8496,10.2285,974100.0],["1992-05-13",10.1527,10.1527,9.9633,10.1148,621900.0],["1992-05-14",10.1148,10.1906,10.0012,10.0201,1334400.0],["1992-05-15",10.0201,10.0201,9.7739,9.7928,1019700.0],["1992-05-18",9.9065,10.0012,9.9065,10.0012,237600.0],["1992-05-19",10.0769,10.1148,9.8875,9.9633,640200.0],["1992-05-20",10.0012,10.039,9.8117,9.8496,609300.0],["1992-05-21",9.8496,9.8875,9.717,9.7739,993900.0],["1992-05-22",9.7739,9.7928,9.6981,9.7739,400800.0],["1992-05-26",9.8307,9.8307,9.5845,9.6981,483000.0],["1992-05-27",9.7928,9.7928,9.6981,9.7549,428100.0],["1992-05-28",9.8307,9.8307,9.6602,9.736,412800.0],["1992-05-29",9.736,10.0201,9.717,9.7739,912000.0],["1992-06-01",9.7739,9.7739,9.6223,9.7549,661500.0],["1992-06-02",9.7549,9.8307,9.6792,9.8307,339900.0],["1992-06-03",9.8496,9.9443,9.736,9.7549,576000.0],["1992-06-04",9.717,9.717,9.5844,9.6413,483000.0],["1992-06-05",9.6602,9.8117,9.6223,9.7739,322200.0],["1992-06-08",9.736,9.736,9.6792,9.717,446400.0],["1992-06-09",9.736,9.736,9.5466,9.5466,273000.0],["1992-06-10",9.5087,9.5087,9.3571,9.395,840900.0],["1992-06-11",9.395,9.5466,9.2624,9.5466,630300.0],["1992-06-12",9.5466,9.6223,9.5087,9.5844,331500.0],["1992-06-15",9.6034,9.8117,9.5466,9.6602,406500.0],["1992-06-16",9.6981,9.8117,9.6981,9.736,294900.0],["1992-06-17",9.6792,9.736,9.5466,9.5844,413400.0],["1992-06-18",9.5466,9.5655,9.4708,9.5087,533700.0],["1992-06-19",9.5466,9.5466,9.414,9.4329,1003800.0],["1992-06-22",9.395,9.4519,9.3761,9.4519,300000.0],["1992-06-23",9.4519,9.4519,9.2435,9.2435,453900.0],["1992-06-24",9.2624,9.414,9.2624,9.395,283800.0],["1992-06-25",9.414,9.5276,9.3193,9.3193,289500.0],["1992-06-26",9.3382,9.4519,9.3382,9.4329,441000.0],["1992-06-29",9.4708,9.8117,9.4708,9.8117,328800.0],["1992-06-30",9.8307,9.9443,9.6413,9.6413,703200.0],["1992-07-01",9.7928,9.8496,9.736,9.8117,468600.0],["1992-07-02",9.736,9.7928,9.6413,9.6792,441000.0],["1992-07-06",9.6602,9.6602,9.4708,9.5087,777000.0],["1992-07-07",9.395,9.4708,9.3571,9.3761,819600.0],["1992-07-08",9.3193,9.3761,9.1867,9.3761,635700.0],["1992-07-09",9.3382,9.6602,9.3382,9.6223,388200.0],["1992-07-10",9.6223,9.6981,9.5087,9.6981,291300.0],["1992-07-13",9.6981,9.6981,9.5844,9.6792,274200.0],["1992-07-14",9.6981,9.736,9.5845,9.6981,432600.0],["1992-07-15",9.6223,9.6223,9.5276,9.6034,241800.0],["1992-07-16",9.5087,9.5655,9.414,9.414,598800.0],["1992-07-17",9.414,9.414,9.3003,9.3003,734400.0],["1992-07-20",9.1488,9.2246,9.1298,9.2056,465300.0],["1992-07-21",9.1677,9.2056,9.092,9.1299,474900.0],["1992-07-22",9.092,9.092,8.77,8.9026,1161900.0],["1992-07-23",8.9404,8.9594,8.8457,8.9026,621300.0],["1992-07-24",8.8647,8.9025,8.7321,8.8836,606300.0],["1992-07-27",8.8836,8.9783,8.751,8.751,541800.0],["1992-07-28",8.77,8.9594,8.6563,8.9404,790500.0],["1992-07-29",8.9783,9.2435,8.8078,9.1299,850800.0],["1992-07-30",9.1109,9.1298,8.8836,9.092,649500.0],["1992-07-31",9.0541,9.073,8.9215,8.9404,444600.0],["1992-08-03",8.8755,8.971,8.8755,8.971,818700.0],["1992-08-04",8.971,8.971,8.8755,8.8755,519900.0],["1992-08-05",8.8946,9.0091,8.8183,8.9901,714300.0],["1992-08-06",8.9901,8.9901,8.9137,8.9137,498000.0],["1992-08-07",8.8946,8.9901,8.8564,8.8564,628200.0],["1992-08-10",8.8183,8.9328,8.7992,8.8183,223500.0],["1992-08-11",8.7419,8.8183,8.7038,8.7228,366900.0],["1992-08-12",8.6847,8.761,8.4365,8.4365,619500.0],["1992-08-13",8.4747,8.532,8.3984,8.4556,810600.0],["1992-08-14",8.4938,8.5129,8.4747,8.5129,628200.0],["1992-08-17",8.532,8.8374,8.532,8.7992,665100.0],["1992-08-18",8.7801,8.7992,8.7228,8.7419,604800.0],["1992-08-19",8.7801,8.8183,8.7228,8.7228,516900.0],["1992-08-20",8.7419,8.7801,8.6656,8.6656,296100.0],["1992-08-21",8.7419,8.761,8.5511,8.6083,476400.0],["1992-08-24",8.532,8.5511,8.4365,8.4365,391200.0],["1992-08-25",8.4556,8.4556,8.3411,8.3984,415800.0],["1992-08-26",8.1311,8.3602,8.1311,8.3411,983700.0],["1992-08-27",8.3411,8.6274,8.3411,8.5129,663300.0],["1992-08-28",8.4747,8.5511,8.4556,8.5511,362400.0],["1992-08-31",8.5892,8.6083,8.3984,8.4556,971100.0],["1992-09-01",8.4938,8.5129,8.4365,8.5129,567600.0],["1992-09-02",8.5129,8.7228,8.4747,8.7228,765600.0],["1992-09-03",8.7228,8.7228,8.5892,8.5892,945300.0],["1992-09-04",8.5511,8.5892,8.4938,8.4938,358800.0],["1992-09-08",8.4747,8.5511,8.4556,8.5129,573900.0],["1992-09-09",8.5129,8.532,8.3411,8.4174,1579500.0],["1992-09-10",8.4365,8.6083,8.3793,8.5129,1223400.0],["1992-09-11",8.5511,8.5511,8.4365,8.4365,1065600.0],["1992-09-14",8.5129,8.7228,8.5129,8.6656,1315200.0],["1992-09-15",8.6274,8.6465,8.5129,8.532,703800.0],["1992-09-16",8.4938,8.6465,8.4747,8.5511,719100.0],["1992-09-17",8.5701,8.6274,8.532,8.6274,392700.0],["1992-09-18",8.6274,8.7228,8.5892,8.7228,915600.0],["1992-09-21",8.7419,8.8564,8.6465,8.6656,381600.0],["1992-09-22",8.6847,8.7228,8.532,8.5511,416100.0],["1992-09-23",8.5511,8.5892,8.3984,8.3984,384000.0],["1992-09-24",8.4556,8.5701,8.4365,8.4556,381300.0],["1992-09-25",8.4938,8.4938,8.3793,8.3984,303000.0],["1992-09-28",8.3602,8.532,8.3602,8.4556,340500.0],["1992-09-29",8.4747,8.6656,8.4556,8.5129,881100.0],["1992-09-30",8.5129,8.6656,8.4747,8.6083,697500.0],["1992-10-01",8.6465,8.7419,8.5701,8.6274,729300.0],["1992-10-02",8.6274,8.6274,8.3984,8.4365,474300.0],["1992-10-05",8.3984,8.3984,8.2075,8.2838,1073400.0],["1992-10-06",8.2647,8.4174,8.1884,8.3602,566700.0],["1992-10-07",8.3602,8.3984,8.1884,8.2648,582300.0],["1992-10-08",8.3029,8.4174,8.2647,8.3602,529800.0],["1992-10-09",8.3411,8.3793,8.2075,8.2075,538200.0],["1992-10-12",8.2457,8.3793,8.2457,8.3793,531000.0],["1992-10-13",8.3793,8.5511,8.2647,8.4365,421500.0],["1992-10-14",8.4747,8.6274,8.3793,8.5892,356400.0],["1992-10-15",8.5511,8.7228,8.5511,8.6083,317400.0],["1992-10-16",8.6656,8.7992,8.6465,8.7801,962400.0],["1992-10-19",8.7801,8.8374,8.7038,8.761,710100.0],["1992-10-20",8.7992,8.8946,8.7992,8.8374,708300.0],["1992-10-21",8.8755,9.0473,8.8564,9.0473,924600.0],["1992-10-22",9.0855,9.0855,8.9328,9.0282,663900.0],["1992-10-23",9.0473,9.2,9.0092,9.2,993000.0],["1992-10-26",9.1618,9.5436,9.1618,9.4863,694800.0],["1992-10-27",9.4863,9.5054,9.41,9.4863,526500.0],["1992-10-28",9.4672,9.4672,9.2573,9.3718,795000.0],["1992-10-29",9.41,9.5245,9.3909,9.4863,441600.0],["1992-10-30",9.4672,9.4672,9.2573,9.3145,570900.0],["1992-11-02",9.3069,9.4799,9.2492,9.4415,587100.0],["1992-11-03",9.4222,9.4607,9.3645,9.4222,509100.0],["1992-11-04",9.4222,9.4607,9.1915,9.2299,545400.0],["1992-11-05",9.2492,9.4415,9.2492,9.3069,229500.0],["1992-11-06",9.3069,9.3069,9.2299,9.2492,214800.0],["1992-11-09",9.2107,9.3838,9.1915,9.2684,318600.0],["1992-11-10",9.3069,9.3069,9.0761,9.0761,364200.0],["1992-11-11",9.1146,9.153,9.0761,9.1146,376200.0],["1992-11-12",9.0761,9.1146,8.9992,9.1146,315300.0],["1992-11-13",9.1146,9.2107,8.9992,9.1338,466200.0],["1992-11-16",9.1338,9.153,9.0569,9.0953,177000.0],["1992-11-17",9.1146,9.1146,8.8838,8.9415,342600.0],["1992-11-18",8.9415,9.0761,8.9415,9.0184,387900.0],["1992-11-19",9.0184,9.153,8.9992,9.1338,514800.0],["1992-11-20",9.2876,9.5184,9.1915,9.4222,1108800.0],["1992-11-23",9.4222,9.4607,9.3645,9.4415,387300.0],["1992-11-24",9.4414,9.7107,9.4222,9.6337,834000.0],["1992-11-25",9.6337,9.7107,9.6145,9.653,312000.0],["1992-11-27",9.6914,9.7683,9.653,9.7491,175800.0],["1992-11-30",9.6914,9.6914,9.4799,9.6145,610800.0],["1992-12-01",9.6145,9.826,9.5953,9.826,801300.0],["1992-12-02",9.8068,9.826,9.6722,9.7107,471000.0],["1992-12-03",9.6914,9.7491,9.5761,9.5953,493500.0],["1992-12-04",9.6337,9.653,9.4799,9.4799,264300.0],["1992-12-07",9.4799,9.6145,9.4222,9.6145,404700.0],["1992-12-08",9.5953,9.6722,9.4607,9.6722,685200.0],["1992-12-09",9.6722,9.6914,9.6337,9.6722,480000.0],["1992-12-10",9.5953,9.6914,9.5184,9.6914,428100.0],["1992-12-11",9.653,9.6914,9.6145,9.6722,356700.0],["1992-12-14",9.6722,9.7107,9.5568,9.5568,316500.0],["1992-12-15",9.5184,9.6914,9.5184,9.5761,453900.0],["1992-12-16",9.5184,9.653,9.4991,9.5568,607800.0],["1992-12-17",9.5761,9.8453,9.5761,9.7299,858900.0],["1992-12-18",9.7491,9.9222,9.7299,9.9222,1483500.0],["1992-12-21",9.9222,9.9222,9.7107,9.7491,465900.0],["1992-12-22",9.7491,9.8068,9.653,9.7683,374100.0],["1992-12-23",9.7876,9.8837,9.7491,9.826,751200.0],["1992-12-24",9.8453,9.8645,9.6914,9.6914,120000.0],["1992-12-28",9.6145,9.7491,9.6145,9.7107,234900.0],["1992-12-29",9.7107,9.7683,9.6337,9.6337,407400.0],["1992-12-30",9.7107,9.7299,9.653,9.6914,458100.0],["1992-12-31",9.6914,9.6914,9.4222,9.4222,267900.0],["1993-01-04",9.5376,9.5953,9.4799,9.5953,420300.0],["1993-01-05",9.5953,9.7107,9.5568,9.6914,617400.0],["1993-01-06",9.6914,9.826,9.6914,9.8068,332700.0],["1993-01-07",9.826,9.9222,9.6722,9.6914,852600.0],["1993-01-08",9.6914,9.7683,9.6337,9.7299,726900.0],["1993-01-11",9.7299,9.903,9.6914,9.6914,629700.0],["1993-01-12",9.653,9.826,9.5761,9.826,607800.0],["1993-01-13",9.7299,9.7684,9.6337,9.6914,794700.0],["1993-01-14",9.6914,9.7299,9.653,9.7299,766800.0],["1993-01-15",9.7299,9.8645,9.6722,9.8068,1062600.0],["1993-01-18",9.7876,9.7876,9.7107,9.7876,242400.0],["1993-01-19",9.6914,9.7299,9.653,9.653,463200.0],["1993-01-20",9.653,9.6722,9.3261,9.3645,711000.0],["1993-01-21",9.3453,9.3645,9.2492,9.3645,706800.0],["1993-01-22",9.3645,9.403,9.1722,9.3645,1012500.0],["1993-01-25",9.3645,9.3645,9.2107,9.2876,495000.0],["1993-01-26",9.4222,9.4607,9.3645,9.3838,932700.0],["1993-01-27",9.1915,9.3838,9.1915,9.3453,761100.0],["1993-01-28",9.3068,9.5376,9.3068,9.5376,627000.0],["1993-01-29",9.5568,9.7107,9.5568,9.7107,450600.0],["1993-02-01",9.7416,9.8578,9.7416,9.8385,579600.0],["1993-02-02",9.7997,9.9547,9.761,9.8578,702900.0],["1993-02-03",9.8579,10.0322,9.8579,10.0322,1048800.0],["1993-02-04",9.9934,10.2646,9.9934,10.1677,864000.0],["1993-02-05",10.1096,10.2452,10.0709,10.1677,859800.0],["1993-02-08",10.1677,10.1677,10.0709,10.0709,458700.0],["1993-02-09",10.0322,10.0322,9.8191,9.8578,424800.0],["1993-02-10",9.8385,9.9934,9.8385,9.9934,532500.0],["1993-02-11",9.9934,10.1871,9.9934,10.129,568500.0],["1993-02-12",10.129,10.2839,10.129,10.2258,928200.0],["1993-02-16",10.1871,10.1871,9.8191,9.8578,867000.0],["1993-02-17",9.8385,9.916,9.7223,9.7417,656400.0],["1993-02-18",9.8579,9.916,9.7029,9.761,599700.0],["1993-02-19",9.7804,9.9547,9.761,9.9547,896100.0],["1993-02-22",9.9159,9.974,9.7804,9.8385,901500.0],["1993-02-23",9.8772,9.8772,9.7029,9.7804,699600.0],["1993-02-24",9.6254,10.0515,9.6254,10.0515,714300.0],["1993-02-25",10.0903,10.0903,9.9159,9.9741,699300.0],["1993-02-26",9.9741,9.9741,9.8191,9.9547,675900.0],["1993-03-01",9.9547,9.9547,9.761,9.761,572100.0],["1993-03-02",9.7029,9.9547,9.6835,9.9547,659400.0],["1993-03-03",9.9547,10.0709,9.9353,9.9934,543300.0],["1993-03-04",9.9934,10.0902,9.9353,10.0515,484200.0],["1993-03-05",10.0321,10.129,9.9159,10.0709,757200.0],["1993-03-08",10.0709,10.2839,9.9934,10.2839,511500.0],["1993-03-09",10.2452,10.3033,10.1871,10.2839,312900.0],["1993-03-10",10.2646,10.3227,10.1677,10.3033,533400.0],["1993-03-11",10.3033,10.3033,10.0709,10.129,386400.0],["1993-03-12",10.0128,10.0709,9.916,10.0322,617400.0],["1993-03-15",10.0709,10.0709,9.8191,9.8966,554100.0],["1993-03-16",9.8772,9.916,9.7997,9.916,440700.0],["1993-03-17",9.8966,9.8966,9.7804,9.8385,924900.0],["1993-03-18",9.8772,9.9934,9.8772,9.916,1194900.0],["1993-03-19",9.9353,9.9353,9.8578,9.8578,824700.0],["1993-03-22",9.7997,9.8772,9.7416,9.8191,1087500.0],["1993-03-23",9.8191,9.916,9.7997,9.8966,468600.0],["1993-03-24",9.8578,9.916,9.8578,9.916,526500.0],["1993-03-25",9.8966,9.916,9.8579,9.8772,503100.0],["1993-03-26",9.8385,9.8966,9.8191,9.8191,223500.0],["1993-03-29",9.8385,9.8966,9.7804,9.8578,287400.0],["1993-03-30",9.8385,9.8579,9.7416,9.761,328800.0],["1993-03-31",9.761,9.8772,9.761,9.7997,410400.0],["1993-04-01",9.761,9.916,9.761,9.8772,636300.0],["1993-04-02",9.7417,9.761,9.6642,9.7029,703200.0],["1993-04-05",9.8191,9.8385,9.761,9.7804,396900.0],["1993-04-06",9.8191,9.8772,9.7997,9.8191,785400.0],["1993-04-07",9.8191,9.8191,9.761,9.761,374700.0],["1993-04-08",9.8191,9.8191,9.7416,9.7997,372300.0],["1993-04-12",9.7804,10.0515,9.7416,10.0515,439500.0],["1993-04-13",10.0515,10.1484,10.0321,10.0709,438900.0],["1993-04-14",10.0903,10.0903,9.9741,9.9934,560100.0],["1993-04-15",9.9934,10.1484,9.9547,10.0903,875100.0],["1993-04-16",10.1096,10.2646,10.0903,10.1677,866400.0],["1993-04-19",10.2065,10.2452,10.1096,10.2452,781500.0],["1993-04-20",10.2258,10.2839,10.1096,10.1096,683700.0],["1993-04-21",10.1096,10.129,9.9353,9.9353,586500.0],["1993-04-22",9.9353,9.9353,9.548,9.548,785400.0],["1993-04-23",9.5092,9.6835,9.4705,9.6448,672000.0],["1993-04-26",9.6448,9.6835,9.4124,9.5286,554400.0],["1993-04-27",9.5092,9.5092,9.3737,9.393,681000.0],["1993-04-28",9.5286,9.6061,9.4124,9.4511,720300.0],["1993-04-29",9.4124,9.4899,9.3737,9.4705,597000.0],["1993-04-30",9.4899,9.6255,9.4705,9.5092,547200.0],["1993-05-03",9.5795,9.5795,9.3844,9.5405,766200.0],["1993-05-04",9.56,9.7551,9.56,9.5795,621000.0],["1993-05-05",9.6185,9.6185,9.5014,9.5014,260100.0],["1993-05-06",9.5209,9.56,9.5014,9.5209,220200.0],["1993-05-07",9.5209,9.599,9.4819,9.5405,329400.0],["1993-05-10",9.5795,9.6575,9.4039,9.4429,543600.0],["1993-05-11",9.4039,9.5405,9.3844,9.5209,581100.0],["1993-05-12",9.5405,9.6185,9.5014,9.6185,258300.0],["1993-05-13",9.6185,9.638,9.5014,9.56,347400.0],["1993-05-14",9.56,9.5795,9.4819,9.5209,352500.0],["1993-05-17",9.5795,9.5795,9.5014,9.5209,646200.0],["1993-05-18",9.5209,9.5209,9.3454,9.4039,385200.0],["1993-05-19",9.4039,9.4624,9.2478,9.4624,699900.0],["1993-05-20",9.4429,9.7551,9.4234,9.677,985500.0],["1993-05-21",9.716,9.7356,9.6185,9.6575,660300.0],["1993-05-24",9.677,9.6965,9.5014,9.56,466200.0],["1993-05-25",9.5795,9.599,9.4819,9.5014,489000.0],["1993-05-26",9.5014,9.8136,9.5014,9.7746,573600.0],["1993-05-27",9.7551,9.7941,9.7356,9.7551,405600.0],["1993-05-28",9.716,9.7551,9.638,9.677,256800.0],["1993-06-01",9.716,9.8721,9.677,9.8721,502200.0],["1993-06-02",9.8331,9.9502,9.8136,9.9112,339000.0],["1993-06-03",9.8721,9.8721,9.599,9.638,652800.0],["1993-06-04",9.5795,9.7941,9.5405,9.7356,543600.0],["1993-06-07",9.7551,10.0087,9.7161,9.9697,683700.0],["1993-06-08",9.9697,9.9697,9.8331,9.8526,813300.0],["1993-06-09",9.8721,10.0282,9.8721,9.9307,484200.0],["1993-06-10",9.9307,9.9307,9.8916,9.9112,652200.0],["1993-06-11",9.9697,9.9892,9.9112,9.9112,320700.0],["1993-06-14",9.9112,9.9502,9.7551,9.8136,336600.0],["1993-06-15",9.8331,9.8721,9.7746,9.8136,276000.0],["1993-06-16",9.7941,9.8526,9.7746,9.8331,450900.0],["1993-06-17",9.8721,9.9502,9.8526,9.9502,515100.0],["1993-06-18",9.8721,9.9112,9.8526,9.8721,922800.0],["1993-06-21",9.9697,9.9697,9.8136,9.9112,504900.0],["1993-06-22",9.9112,9.9307,9.8526,9.9112,867600.0],["1993-06-23",9.8721,10.0282,9.8721,9.9112,716700.0],["1993-06-24",9.8721,9.9697,9.8721,9.9112,431700.0],["1993-06-25",9.9502,10.0087,9.8721,9.9502,279300.0],["1993-06-28",9.9892,10.1843,9.9892,10.1063,712200.0],["1993-06-29",10.1063,10.1063,10.0282,10.0672,311700.0],["1993-06-30",10.0867,10.1648,10.0867,10.1648,315000.0],["1993-07-01",10.1648,10.2818,10.1648,10.2623,800100.0],["1993-07-02",10.2233,10.2428,10.0867,10.1258,379800.0],["1993-07-06",10.1648,10.1648,9.8526,9.8526,465000.0],["1993-07-07",9.8526,9.8721,9.716,9.716,719100.0],["1993-07-08",9.7551,9.9502,9.677,9.9502,570900.0],["1993-07-09",9.9307,9.9307,9.7551,9.8526,310800.0],["1993-07-12",9.8526,9.8526,9.716,9.7551,294300.0],["1993-07-13",9.6575,9.8526,9.6575,9.8331,279300.0],["1993-07-14",9.8331,9.9697,9.8331,9.9697,700800.0],["1993-07-15",9.9307,9.9892,9.8721,9.9502,203400.0],["1993-07-16",9.9697,9.9892,9.8916,9.9112,404100.0],["1993-07-19",9.9502,9.9502,9.7746,9.7941,308100.0],["1993-07-20",9.8331,9.8331,9.7356,9.8136,472800.0],["1993-07-21",9.8136,9.8136,9.677,9.6965,549600.0],["1993-07-22",9.6965,9.7356,9.599,9.599,445800.0],["1993-07-23",9.599,9.8331,9.599,9.8136,280200.0],["1993-07-26",9.8331,9.8721,9.8136,9.8331,525300.0],["1993-07-27",9.8331,9.8331,9.7746,9.7746,504300.0],["1993-07-28",9.7746,9.9307,9.7746,9.7941,324000.0],["1993-07-29",9.7941,9.8916,9.7941,9.8526,465300.0],["1993-07-30",9.8721,10.1063,9.8721,10.0867,636600.0],["1993-08-02",10.0443,10.1819,10.005,10.1426,542400.0],["1993-08-03",10.1033,10.1819,10.005,10.0443,805200.0],["1993-08-04",10.0639,10.1426,10.005,10.1033,525600.0],["1993-08-05",10.0639,10.0836,10.0443,10.0443,409200.0],["1993-08-06",10.0443,10.0639,9.946,9.9853,496500.0],["1993-08-09",9.9853,10.1426,9.9657,10.0443,549300.0],["1993-08-10",10.0639,10.1033,10.0246,10.1033,402600.0],["1993-08-11",10.0443,10.1033,10.0443,10.0836,516900.0],["1993-08-12",10.1229,10.1229,10.0836,10.1033,652500.0],["1993-08-13",10.1426,10.2408,10.1033,10.2408,583200.0],["1993-08-16",10.2015,10.2408,10.1819,10.2212,377100.0],["1993-08-17",10.2605,10.575,10.2408,10.5357,1155900.0],["1993-08-18",10.5357,10.6143,10.4964,10.6143,627600.0],["1993-08-19",10.6929,10.9485,10.634,10.9485,1020300.0],["1993-08-20",10.9485,10.9485,10.6929,10.7322,701700.0],["1993-08-23",10.6929,10.7519,10.6733,10.6929,649500.0],["1993-08-24",10.7126,10.7126,10.6536,10.7126,552300.0],["1993-08-25",10.7323,10.9288,10.7126,10.9092,632100.0],["1993-08-26",10.9092,10.9681,10.8895,10.9485,370800.0],["1993-08-27",10.9288,10.9288,10.8109,10.9092,364200.0],["1993-08-30",10.9288,10.9288,10.8109,10.8502,703500.0],["1993-08-31",10.8305,10.9878,10.8109,10.9878,913200.0],["1993-09-01",10.9681,10.9681,10.8502,10.8502,957900.0],["1993-09-02",10.8502,10.8502,10.6143,10.6733,660000.0],["1993-09-03",10.6929,10.7126,10.634,10.6536,440700.0],["1993-09-07",10.6536,10.6536,10.516,10.5357,315000.0],["1993-09-08",10.5357,10.5357,10.4767,10.4964,414900.0],["1993-09-09",10.4767,10.5357,10.4571,10.516,303300.0],["1993-09-10",10.4767,10.5357,10.4178,10.516,530400.0],["1993-09-13",10.516,10.7519,10.516,10.7519,270300.0],["1993-09-14",10.6929,10.7126,10.575,10.5947,271800.0],["1993-09-15",10.5553,10.7716,10.4374,10.7716,484500.0],["1993-09-16",10.6929,10.7323,10.516,10.5357,354000.0],["1993-09-17",10.3981,10.4964,10.3981,10.4964,1276200.0],["1993-09-20",10.4964,10.516,10.4374,10.4571,480900.0],["1993-09-21",10.4571,10.4767,10.2212,10.3391,703800.0],["1993-09-22",10.3784,10.5553,10.3784,10.5357,645900.0],["1993-09-23",10.5947,10.6733,10.5553,10.6733,772800.0],["1993-09-24",10.6536,10.7716,10.575,10.7519,412800.0],["1993-09-27",10.7519,10.8305,10.7126,10.8305,451500.0],["1993-09-28",10.8698,10.8698,10.7322,10.7716,451200.0],["1993-09-29",10.7519,10.7716,10.7126,10.7716,516300.0],["1993-09-30",10.7716,10.8109,10.7126,10.7322,698100.0],["1993-10-01",10.7323,10.7519,10.6536,10.7519,446700.0],["1993-10-04",10.7323,10.7519,10.6929,10.7126,401400.0],["1993-10-05",10.7322,10.7519,10.7126,10.7322,709200.0],["1993-10-06",10.7323,10.7323,10.575,10.5947,393000.0],["1993-10-07",10.5553,10.5947,10.4374,10.4571,624000.0],["1993-10-08",10.4177,10.4374,10.3391,10.3784,824400.0],["1993-10-11",10.3784,10.3981,10.3784,10.3981,424800.0],["1993-10-12",10.3981,10.4177,10.3195,10.3784,659700.0],["1993-10-13",10.3391,10.3391,10.2408,10.2408,882600.0],["1993-10-14",10.2605,10.2998,10.1622,10.2015,394500.0],["1993-10-15",10.2015,10.4374,10.1622,10.3588,779100.0],["1993-10-18",10.3981,10.6143,10.3784,10.6143,383400.0],["1993-10-19",10.575,10.6929,10.5357,10.6929,587700.0],["1993-10-20",10.6536,10.6733,10.5357,10.575,751200.0],["1993-10-21",10.6143,10.6143,10.2998,10.5947,390600.0],["1993-10-22",10.634,10.634,10.4571,10.4964,492000.0],["1993-10-25",10.4571,10.575,10.3981,10.575,299100.0],["1993-10-26",10.5947,10.8305,10.5357,10.8305,653700.0],["1993-10-27",10.8305,10.8305,10.6536,10.6733,336600.0],["1993-10-28",10.6733,10.7126,10.634,10.6733,386100.0],["1993-10-29",10.6536,10.6929,10.4178,10.4178,454500.0],["1993-11-01",10.4146,10.6324,10.4146,10.6126,424800.0],["1993-11-02",10.5532,10.6324,10.4938,10.6324,477600.0],["1993-11-03",10.5928,10.5928,10.375,10.4146,549900.0],["1993-11-04",10.375,10.474,10.375,10.3948,544800.0],["1993-11-05",10.375,10.4344,10.3354,10.375,422100.0],["1993-11-08",10.375,10.4344,10.3354,10.3948,228900.0],["1993-11-09",10.4344,10.4542,10.3354,10.375,499200.0],["1993-11-10",10.4146,10.5334,10.3552,10.4542,886200.0],["1993-11-11",10.4938,10.5136,10.4146,10.4542,682200.0],["1993-11-12",10.4542,10.672,10.4542,10.672,372600.0],["1993-11-15",10.672,10.771,10.6126,10.6522,599100.0],["1993-11-16",10.672,10.672,10.6126,10.6522,722700.0],["1993-11-17",10.6126,10.6522,10.5532,10.5532,412200.0],["1993-11-18",10.5136,10.6324,10.4542,10.6324,372000.0],["1993-11-19",10.6126,10.6522,10.573,10.6324,546900.0],["1993-11-22",10.573,10.7512,10.573,10.672,483600.0],["1993-11-23",10.7314,10.7314,10.672,10.672,646200.0],["1993-11-24",10.672,10.7314,10.6522,10.6918,394500.0],["1993-11-26",10.7116,10.7512,10.6918,10.7512,100200.0],["1993-11-29",10.7512,10.8106,10.6918,10.7512,267600.0],["1993-11-30",10.7116,10.9294,10.6522,10.7314,472200.0],["1993-12-01",10.7512,10.771,10.573,10.6522,274500.0],["1993-12-02",10.6324,10.7908,10.6324,10.771,273300.0],["1993-12-03",10.7908,10.7908,10.6918,10.7314,166800.0],["1993-12-06",10.771,10.8304,10.5928,10.6522,268800.0],["1993-12-07",10.6126,10.7512,10.6126,10.7512,127800.0],["1993-12-08",10.7512,10.9492,10.7512,10.9492,357300.0],["1993-12-09",11.0878,11.1472,11.0086,11.0482,934200.0],["1993-12-10",11.068,11.068,10.9096,10.969,348900.0],["1993-12-13",10.9492,11.2264,10.9492,11.2264,1434900.0],["1993-12-14",11.2066,11.3254,11.1868,11.2462,756000.0],["1993-12-15",11.2462,11.464,11.2264,11.365,1156500.0],["1993-12-16",11.365,11.4046,11.3056,11.3254,1014600.0],["1993-12-17",11.3056,11.3254,11.2264,11.2462,748500.0],["1993-12-20",11.2858,11.3056,11.2462,11.266,353100.0],["1993-12-21",11.2264,11.3848,11.2264,11.3254,488100.0],["1993-12-22",11.4046,11.4244,11.2858,11.4244,517500.0],["1993-12-23",11.4244,11.4244,11.3254,11.3254,365700.0],["1993-12-27",11.3848,11.4046,11.3452,11.4046,138300.0],["1993-12-28",11.365,11.3848,11.3452,11.3848,124200.0],["1993-12-29",11.3848,11.3848,11.266,11.365,368700.0],["1993-12-30",11.3254,11.3452,11.2264,11.2264,345000.0],["1993-12-31",11.2066,11.3254,11.167,11.167,290700.0],["1994-01-03",11.1274,11.1274,10.9294,10.9492,627900.0],["1994-01-04",10.9888,11.068,10.9096,11.0482,573900.0],["1994-01-05",11.0086,11.2858,11.0086,11.2264,747300.0],["1994-01-06",11.2462,11.4046,11.2264,11.3848,866400.0],["1994-01-07",11.3848,11.4046,11.3254,11.3452,339300.0],["1994-01-10",11.3452,11.563,11.2858,11.563,848400.0],["1994-01-11",11.5234,11.563,11.4244,11.4442,729900.0],["1994-01-12",11.464,11.5432,11.3848,11.5432,308700.0],["1994-01-13",11.5036,11.5234,11.4046,11.4244,184200.0],["1994-01-14",11.4244,11.6224,11.3848,11.5432,402900.0],["1994-01-17",11.5234,11.563,11.4244,11.4838,391500.0],["1994-01-18",11.4838,11.6026,11.464,11.5036,473700.0],["1994-01-19",11.5432,11.7214,11.5036,11.7214,559800.0],["1994-01-20",11.7016,11.7016,11.6422,11.6422,471900.0],["1994-01-21",11.662,11.662,11.563,11.662,650700.0],["1994-01-24",11.7016,11.8402,11.662,11.7214,669300.0],["1994-01-25",11.6818,11.6818,11.5234,11.6026,482100.0],["1994-01-26",11.5234,11.6422,11.5234,11.6422,451800.0],["1994-01-27",11.6224,11.6422,11.464,11.4838,564900.0],["1994-01-28",11.464,11.5234,11.4244,11.4838,457200.0],["1994-01-31",11.5204,11.7596,11.5005,11.7397,762000.0],["1994-02-01",11.6998,11.7397,11.5603,11.6002,412800.0],["1994-02-02",11.6201,11.7198,11.6002,11.6998,296400.0],["1994-02-03",11.6201,11.6201,11.4806,11.5802,600600.0],["1994-02-04",11.5404,11.5603,11.4407,11.4606,439800.0],["1994-02-07",11.4008,11.5005,11.4008,11.4606,455400.0],["1994-02-08",11.4606,11.4606,11.2813,11.2813,337800.0],["1994-02-09",11.3211,11.3211,11.1218,11.2414,538800.0],["1994-02-10",11.2414,11.2613,11.1417,11.1417,442500.0],["1994-02-11",11.1019,11.2414,11.0222,11.1218,367200.0],["1994-02-14",11.1417,11.1417,11.0222,11.1218,356700.0],["1994-02-15",11.1816,11.3012,11.1617,11.3012,441600.0],["1994-02-16",11.3411,11.361,11.2813,11.3211,308400.0],["1994-02-17",11.3211,11.3211,11.0022,11.1218,530400.0],["1994-02-18",11.1218,11.2215,11.0819,11.1816,634800.0],["1994-02-22",11.2015,11.3211,11.1617,11.2613,398100.0],["1994-02-23",11.2813,11.3809,11.1019,11.1417,543000.0],["1994-02-24",11.1019,11.1417,10.8826,10.8826,357900.0],["1994-02-25",10.8428,10.9823,10.8428,10.9424,545100.0],["1994-02-28",10.9823,11.1218,10.9624,11.0022,292200.0],["1994-03-01",11.0022,11.0222,10.8826,11.0222,654300.0],["1994-03-02",10.9823,10.9823,10.8228,10.8627,628200.0],["1994-03-03",10.8428,10.8428,10.6435,10.7032,655200.0],["1994-03-04",10.7431,10.8627,10.6833,10.8228,611100.0],["1994-03-07",10.8627,10.9624,10.763,10.763,805200.0],["1994-03-08",10.763,10.9424,10.7232,10.9225,524700.0],["1994-03-09",10.8826,10.9225,10.763,10.8228,425100.0],["1994-03-10",10.8428,10.8428,10.6833,10.783,1590000.0],["1994-03-11",10.8029,10.8627,10.7232,10.8228,664500.0],["1994-03-14",10.8228,10.8826,10.783,10.8627,740400.0],["1994-03-15",10.8228,10.8826,10.763,10.8029,418200.0],["1994-03-16",10.763,10.8428,10.6634,10.8428,508800.0],["1994-03-17",10.8029,10.8826,10.763,10.8029,664200.0],["1994-03-18",10.763,10.8428,10.7032,10.8228,1346100.0],["1994-03-21",10.8428,10.8627,10.7232,10.763,769200.0],["1994-03-22",10.8029,10.8428,10.7032,10.7032,873600.0],["1994-03-23",10.7032,10.8029,10.6833,10.7032,528600.0],["1994-03-24",10.7232,10.783,10.6833,10.783,531600.0],["1994-03-25",10.783,10.8228,10.7431,10.7431,423900.0],["1994-03-28",10.783,10.8029,10.6235,10.7232,627300.0],["1994-03-29",10.6833,10.7032,10.4043,10.484,653400.0],["1994-03-30",10.484,10.6036,10.3644,10.3644,905400.0],["1994-03-31",10.4242,10.4242,10.0056,10.3046,931500.0],["1994-04-04",10.185,10.2448,9.9857,10.0455,1449600.0],["1994-04-05",10.1651,10.2448,10.1053,10.1053,1391700.0],["1994-04-06",10.1252,10.1651,10.1053,10.1053,1154700.0],["1994-04-07",10.1053,10.1053,9.9658,10.0256,694500.0],["1994-04-08",10.0056,10.0256,9.9259,10.0056,572700.0],["1994-04-11",10.0056,10.0455,9.906,10.0056,647700.0],["1994-04-12",9.9658,9.9857,9.8462,9.886,550800.0],["1994-04-13",9.8661,9.906,9.7864,9.886,618300.0],["1994-04-14",9.8462,9.8661,9.7465,9.7864,648300.0],["1994-04-15",9.6867,10.0056,9.6867,10.0056,1022100.0],["1994-04-18",9.9458,9.9857,9.8063,9.8263,1181700.0],["1994-04-19",9.8063,9.8063,9.5273,9.6469,961500.0],["1994-04-20",9.6469,9.7266,9.5472,9.6469,1495200.0],["1994-04-21",9.6668,9.8661,9.6469,9.8661,1381200.0],["1994-04-22",9.9259,9.9658,9.8462,9.8462,500700.0],["1994-04-25",9.8661,9.9857,9.8661,9.9658,687000.0],["1994-04-26",9.9857,10.1252,9.9857,10.0654,526200.0],["1994-04-28",10.0654,10.1651,10.0056,10.0455,778200.0],["1994-04-29",10.0256,10.2249,10.0256,10.185,1043700.0],["1994-05-02",10.1416,10.2421,10.1216,10.2019,1060800.0],["1994-05-03",10.222,10.2421,10.1617,10.1617,648900.0],["1994-05-04",10.1416,10.1416,10.0011,10.0412,750900.0],["1994-05-05",10.0011,10.0613,9.981,10.0212,497400.0],["1994-05-06",9.981,10.0613,9.9207,10.0011,632700.0],["1994-05-09",9.981,10.0011,9.8806,9.9007,488100.0],["1994-05-10",9.8605,9.9207,9.7601,9.8404,535200.0],["1994-05-11",9.8002,9.8002,9.6597,9.7601,906900.0],["1994-05-12",9.7601,9.8203,9.7199,9.74,687900.0],["1994-05-13",9.7601,9.7802,9.6597,9.7601,887400.0],["1994-05-16",9.6798,9.74,9.5994,9.74,534000.0],["1994-05-17",9.7199,9.8203,9.7199,9.8002,516000.0],["1994-05-18",9.8002,10.0011,9.7802,9.9408,2325000.0],["1994-05-19",9.9408,10.1416,9.9408,10.0814,1691400.0],["1994-05-20",10.1216,10.2019,10.0814,10.0814,775800.0],["1994-05-23",10.0412,10.1416,10.0212,10.0212,668700.0],["1994-05-24",10.0613,10.2822,10.0613,10.2019,692700.0],["1994-05-25",10.1216,10.1818,10.1216,10.1416,629400.0],["1994-05-26",10.1617,10.2621,10.1416,10.2019,217200.0],["1994-05-27",10.1818,10.3425,10.1818,10.3425,356400.0],["1994-05-31",10.3224,10.3224,10.222,10.222,368700.0],["1994-06-01",10.1818,10.3224,10.1416,10.2822,576300.0],["1994-06-02",10.3224,10.3826,10.3023,10.3224,414600.0],["1994-06-03",10.3425,10.3626,10.3023,10.3425,464400.0],["1994-06-06",10.3826,10.463,10.3224,10.3224,531600.0],["1994-06-07",10.3224,10.3425,10.2822,10.3224,374100.0],["1994-06-08",10.2822,10.3425,10.2621,10.3425,329400.0],["1994-06-09",10.3023,10.3425,10.2621,10.3425,467100.0],["1994-06-10",10.3425,10.4027,10.3224,10.3826,380100.0],["1994-06-13",10.3826,10.483,10.3826,10.483,330000.0],["1994-06-14",10.5031,10.8244,10.5031,10.7843,930300.0],["1994-06-15",10.7441,10.7441,10.463,10.463,560400.0],["1994-06-16",10.4228,10.6035,10.4228,10.6035,317400.0],["1994-06-17",10.6437,10.6839,10.5433,10.5835,1076400.0],["1994-06-20",10.483,10.5433,10.4027,10.4027,354900.0],["1994-06-21",10.4027,10.4027,10.2621,10.3023,454500.0],["1994-06-22",10.3224,10.4228,10.3224,10.3626,238500.0],["1994-06-23",10.3425,10.4027,10.2019,10.2019,416400.0],["1994-06-24",10.222,10.2421,10.1216,10.1617,531900.0],["1994-06-27",10.1818,10.2621,10.1216,10.2621,299400.0],["1994-06-28",10.4429,10.463,10.1617,10.1617,708900.0],["1994-06-29",10.2019,10.2621,10.1416,10.1617,294000.0],["1994-06-30",10.2621,10.2621,10.1015,10.1216,432000.0],["1994-07-01",10.1216,10.2621,10.1015,10.2621,404400.0],["1994-07-05",10.222,10.2621,10.1617,10.1818,243900.0],["1994-07-06",10.1416,10.2621,10.1216,10.2421,212700.0],["1994-07-07",10.2621,10.2621,10.1416,10.1617,255000.0],["1994-07-08",10.1416,10.3224,10.1416,10.2621,415800.0],["1994-07-11",10.2822,10.3023,10.1617,10.1818,489900.0],["1994-07-12",10.1617,10.2019,10.0613,10.2019,305400.0],["1994-07-13",10.2019,10.2421,10.1416,10.1919,547800.0],["1994-07-14",10.1617,10.3224,10.1617,10.2421,311100.0],["1994-07-15",10.1216,10.3224,10.1216,10.3224,645300.0],["1994-07-18",10.3626,10.3826,10.3224,10.3826,1001700.0],["1994-07-19",10.4228,10.463,10.3626,10.3626,416700.0],["1994-07-20",10.4027,10.4027,10.3023,10.3425,545100.0],["1994-07-21",10.3224,10.4228,10.3224,10.3826,774300.0],["1994-07-22",10.463,10.5232,10.3626,10.3626,809100.0],["1994-07-25",10.3425,10.4027,10.3425,10.3826,648300.0],["1994-07-26",10.3826,10.3826,10.3626,10.3826,309300.0],["1994-07-27",10.3626,10.3826,10.2822,10.2822,1109700.0],["1994-07-28",10.2621,10.3023,10.222,10.2822,778800.0],["1994-07-29",10.2822,10.2822,10.1015,10.1216,784500.0],["1994-08-01",10.1588,10.1993,10.0981,10.1993,840000.0],["1994-08-02",10.1993,10.3409,10.179,10.3207,349500.0],["1994-08-03",10.3409,10.604,10.2802,10.3005,861900.0],["1994-08-04",10.2802,10.3005,10.1993,10.2195,475200.0],["1994-08-05",10.179,10.179,9.9767,10.0171,270600.0],["1994-08-08",10.0374,10.0374,9.9362,9.9564,330900.0],["1994-08-09",9.9564,10.0576,9.916,10.0576,269100.0],["1994-08-10",10.0171,10.1386,10.0171,10.1386,624900.0],["1994-08-11",10.1386,10.1386,9.9564,9.9969,220800.0],["1994-08-12",9.9564,10.1183,9.9362,9.9969,275400.0],["1994-08-15",10.0171,10.0171,9.916,9.916,271800.0],["1994-08-16",9.916,10.0778,9.916,10.0778,687900.0],["1994-08-17",10.1183,10.1993,10.0981,10.1183,976500.0],["1994-08-18",10.1183,10.1183,9.916,9.916,531300.0],["1994-08-19",9.916,9.916,9.7541,9.7945,619200.0],["1994-08-22",9.835,9.835,9.7541,9.7541,947700.0],["1994-08-23",9.7945,9.8148,9.7541,9.7541,928800.0],["1994-08-24",9.7945,10.0374,9.7945,10.0374,916800.0],["1994-08-25",10.0374,10.0981,9.9969,10.0374,679500.0],["1994-08-26",10.1183,10.179,10.0778,10.1588,663300.0],["1994-08-29",10.1993,10.26,10.1588,10.179,413100.0],["1994-08-30",10.1993,10.1993,10.1386,10.1993,849000.0],["1994-08-31",10.1993,10.4219,10.1993,10.4219,973800.0],["1994-09-01",10.3814,10.4016,10.3005,10.3207,573900.0],["1994-09-02",10.4016,10.4219,10.2195,10.3612,328800.0],["1994-09-06",10.3612,10.3612,10.2195,10.26,376200.0],["1994-09-07",10.2397,10.26,10.1386,10.1386,269700.0],["1994-09-08",10.179,10.3207,10.1183,10.1588,306900.0],["1994-09-09",10.1386,10.1386,9.9767,10.0171,546900.0],["1994-09-12",10.0374,10.0576,9.916,9.916,584100.0],["1994-09-13",9.9564,10.0981,9.8957,9.9969,533700.0],["1994-09-14",9.9969,10.0778,9.9969,10.0171,588000.0],["1994-09-15",9.9969,10.2397,9.9969,10.2397,603600.0],["1994-09-16",10.1588,10.1588,9.9969,10.0171,1387200.0],["1994-09-19",10.0576,10.0576,9.916,9.916,636600.0],["1994-09-20",9.9362,9.9362,9.6326,9.6731,599400.0],["1994-09-21",9.6731,9.6731,9.4708,9.5922,1560300.0],["1994-09-22",9.6731,9.7945,9.5922,9.5922,1164600.0],["1994-09-23",9.5922,9.7338,9.5922,9.7338,755400.0],["1994-09-26",9.7541,9.7945,9.7136,9.7743,571800.0],["1994-09-27",9.8552,9.9969,9.8148,9.9969,1065600.0],["1994-09-28",10.0981,10.0981,9.9564,9.9969,762000.0],["1994-09-29",10.0779,10.0779,9.9767,9.9767,776400.0],["1994-09-30",10.0576,10.1183,10.0171,10.0778,731700.0],["1994-10-03",10.0374,10.0677,10.0374,10.0374,651600.0],["1994-10-04",10.0576,10.1386,9.9362,9.9969,987000.0],["1994-10-05",9.9969,10.0171,9.916,9.916,1005300.0],["1994-10-06",9.9564,9.9564,9.7945,9.8755,310800.0],["1994-10-07",9.8957,9.9362,9.8755,9.8755,425100.0],["1994-10-10",9.8553,9.916,9.835,9.835,345900.0],["1994-10-11",9.8957,10.1588,9.8957,10.1588,509700.0],["1994-10-12",10.179,10.2195,10.0778,10.0778,606900.0],["1994-10-13",10.1588,10.2397,10.1183,10.1183,498300.0],["1994-10-14",10.1588,10.3207,10.0374,10.2397,576000.0],["1994-10-17",10.2397,10.4016,10.2397,10.3814,553500.0],["1994-10-18",10.3612,10.4016,10.3207,10.3814,590400.0],["1994-10-19",10.3409,10.4016,10.3207,10.3612,764400.0],["1994-10-20",10.3207,10.3409,10.1588,10.1993,1270200.0],["1994-10-21",10.179,10.179,9.9969,10.0171,841500.0],["1994-10-24",10.0171,10.1183,9.8148,9.8148,942600.0],["1994-10-25",9.835,9.9969,9.8148,9.9767,781200.0],["1994-10-26",10.0981,10.1386,10.0374,10.0576,390600.0],["1994-10-27",10.0981,10.2195,10.0374,10.2195,438300.0],["1994-10-28",10.179,10.4623,10.179,10.4421,799200.0],["1994-10-31",10.4592,10.4796,10.2757,10.2757,492900.0],["1994-11-01",10.2146,10.3573,10.1942,10.3573,480300.0],["1994-11-02",10.3165,10.3777,10.2961,10.2961,421800.0],["1994-11-03",10.3165,10.3573,10.2961,10.3369,438900.0],["1994-11-04",10.3573,10.3777,10.235,10.235,367800.0],["1994-11-07",10.2146,10.2757,10.1942,10.2146,533100.0],["1994-11-08",10.2146,10.2757,10.2146,10.2146,451200.0],["1994-11-09",10.2554,10.2757,10.1738,10.2146,440100.0],["1994-11-10",10.2757,10.3573,10.235,10.235,375000.0],["1994-11-11",10.1942,10.2146,10.1534,10.1942,355200.0],["1994-11-14",10.2146,10.2554,10.133,10.133,412800.0],["1994-11-15",10.133,10.1942,10.0311,10.0515,421200.0],["1994-11-16",10.0311,10.0719,9.9699,10.0311,479400.0],["1994-11-17",10.0311,10.0515,9.9088,9.9903,478800.0],["1994-11-18",9.9903,10.1534,9.9903,10.133,1248300.0],["1994-11-21",10.1738,10.1738,9.8884,9.9088,534000.0],["1994-11-22",9.7864,9.8476,9.7253,9.7456,825900.0],["1994-11-23",9.7253,9.9088,9.6233,9.8272,636000.0],["1994-11-25",9.8068,9.8272,9.766,9.8068,220200.0],["1994-11-28",9.7864,9.8272,9.7253,9.766,698100.0],["1994-11-29",9.7456,9.8476,9.6641,9.8476,1602600.0],["1994-11-30",9.8476,9.868,9.7864,9.868,1032600.0],["1994-12-01",9.8884,10.0311,9.8884,9.9699,639600.0],["1994-12-02",9.9291,10.1534,9.9291,10.1534,391800.0],["1994-12-05",10.1126,10.235,10.0922,10.1942,393600.0],["1994-12-06",10.1534,10.2146,10.0922,10.1942,462600.0],["1994-12-07",10.133,10.1534,10.0922,10.133,479400.0],["1994-12-08",10.0922,10.1738,10.0311,10.0922,300900.0],["1994-12-09",10.0107,10.0107,9.8068,9.9903,561000.0],["1994-12-12",9.9699,10.0107,9.868,9.9088,836100.0],["1994-12-13",9.9088,9.9088,9.8272,9.8476,603300.0],["1994-12-14",9.8068,9.8476,9.7456,9.7864,845100.0],["1994-12-15",9.8068,10.0107,9.8068,9.9495,1268700.0],["1994-12-16",9.9903,9.9903,9.8272,9.9495,1557000.0],["1994-12-19",9.9495,9.9495,9.8884,9.9495,642900.0],["1994-12-20",9.9088,9.9291,9.8476,9.868,565200.0],["1994-12-21",9.7864,9.9088,9.7864,9.8068,636600.0],["1994-12-22",9.8476,9.8884,9.8068,9.8068,401100.0],["1994-12-23",9.8068,9.868,9.8068,9.8272,423000.0],["1994-12-27",9.8476,9.868,9.766,9.766,754500.0],["1994-12-28",9.7253,9.8272,9.7049,9.8272,473400.0],["1994-12-29",9.8272,9.9903,9.8272,9.9495,495000.0],["1994-12-30",9.9495,9.9903,9.868,9.8884,482700.0],["1995-01-03",9.868,10.0922,9.868,10.0719,538800.0],["1995-01-04",10.0515,10.1738,10.0107,10.133,585600.0],["1995-01-05",10.1126,10.1738,10.0719,10.1534,463200.0],["1995-01-06",10.1126,10.3165,10.0922,10.2554,735000.0],["1995-01-09",10.235,10.2553,10.1738,10.235,500700.0],["1995-01-10",10.2146,10.3165,10.1534,10.1534,378600.0],["1995-01-11",10.1534,10.235,10.133,10.235,544500.0],["1995-01-12",10.235,10.2554,10.1942,10.1942,400500.0],["1995-01-13",10.1942,10.3165,10.133,10.2961,745500.0],["1995-01-16",10.3369,10.5612,10.3165,10.4592,785100.0],["1995-01-17",10.3981,10.5612,10.3981,10.5612,525300.0],["1995-01-18",10.5204,10.5408,10.2961,10.3573,451500.0],["1995-01-19",10.3165,10.3369,10.2554,10.2961,335100.0],["1995-01-20",10.3165,10.3165,10.1942,10.1942,936000.0],["1995-01-23",10.1126,10.3777,10.0922,10.3369,435900.0],["1995-01-24",10.3573,10.4185,10.1942,10.1942,537000.0],["1995-01-25",10.1126,10.4185,10.1126,10.3573,877500.0],["1995-01-26",10.3573,10.3777,10.2146,10.3165,278700.0],["1995-01-27",10.3573,10.3981,10.3369,10.3573,238200.0],["1995-01-30",10.34,10.34,10.2167,10.2372,209400.0],["1995-01-31",10.1961,10.2167,10.1345,10.1961,571500.0],["1995-02-01",10.2372,10.2784,10.0728,10.1345,591000.0],["1995-02-02",10.1756,10.2167,10.1139,10.2167,278100.0],["1995-02-03",10.2784,10.34,10.2578,10.2989,667800.0],["1995-02-06",10.2167,10.34,10.2167,10.3195,553200.0],["1995-02-07",10.2784,10.34,10.2578,10.2784,462000.0],["1995-02-08",10.2578,10.2784,10.1756,10.1961,314700.0],["1995-02-09",10.2372,10.2578,10.1345,10.1756,462300.0],["1995-02-10",10.1756,10.34,10.155,10.2989,949200.0],["1995-02-13",10.2989,10.4428,10.2784,10.4223,886200.0],["1995-02-14",10.4428,10.4428,10.0728,10.2784,676200.0],["1995-02-15",10.3195,10.5867,10.2989,10.5662,680100.0],["1995-02-16",10.5661,10.71,10.525,10.6895,593100.0],["1995-02-17",10.6895,10.71,10.6484,10.6484,876600.0],["1995-02-21",10.6484,10.7306,10.6484,10.6895,647400.0],["1995-02-22",10.6484,10.8334,10.6484,10.7923,432600.0],["1995-02-23",10.8128,10.9156,10.7717,10.8951,534300.0],["1995-02-24",10.8951,10.9567,10.8334,10.9362,428400.0],["1995-02-27",10.9362,10.9567,10.7306,10.7306,673500.0],["1995-02-28",10.7306,10.9362,10.7306,10.8745,697200.0],["1995-03-01",10.8745,10.8745,10.6689,10.7306,588300.0],["1995-03-02",10.7717,10.7717,10.6689,10.71,361500.0],["1995-03-03",10.7512,10.8128,10.6895,10.7717,638400.0],["1995-03-06",10.6895,10.7306,10.6073,10.71,578700.0],["1995-03-07",10.7512,10.7512,10.5662,10.6278,814800.0],["1995-03-08",10.6484,10.6895,10.5867,10.5867,661800.0],["1995-03-09",10.6278,10.6278,10.5456,10.5456,405000.0],["1995-03-10",10.5456,10.9567,10.5456,10.8539,1217400.0],["1995-03-13",10.8334,10.8334,10.6895,10.7306,1001700.0],["1995-03-14",10.7512,10.9362,10.7306,10.8539,701100.0],["1995-03-15",10.8128,10.8334,10.6484,10.71,694800.0],["1995-03-16",10.6895,11.039,10.6689,10.9773,708000.0],["1995-03-17",10.9978,11.1212,10.9567,11.0595,1177800.0],["1995-03-20",11.0595,11.1212,10.9362,11.1212,618600.0],["1995-03-21",11.0595,11.2034,10.8334,10.8539,525000.0],["1995-03-22",10.8745,10.9362,10.7306,10.7717,694800.0],["1995-03-23",10.71,10.7923,10.6895,10.71,932400.0],["1995-03-24",10.7306,10.8128,10.6895,10.7923,1223100.0],["1995-03-27",10.8334,11.0595,10.7923,11.0595,622200.0],["1995-03-28",11.0184,11.0184,10.9362,10.9773,369900.0],["1995-03-29",10.9773,11.1417,10.9156,10.9567,530100.0],["1995-03-30",10.9773,11.1417,10.9773,11.039,373800.0],["1995-03-31",10.9978,10.9978,10.8539,10.9978,397500.0],["1995-04-03",10.9567,11.0184,10.8745,10.9156,228600.0],["1995-04-04",10.9362,11.1006,10.9156,11.039,416700.0],["1995-04-05",10.9978,10.9978,10.7923,10.8951,345000.0],["1995-04-06",10.9362,11.1417,10.9156,11.1417,370200.0],["1995-04-07",11.1212,11.1212,10.9156,10.9567,465900.0],["1995-04-10",10.9156,10.9156,10.8128,10.8334,323400.0],["1995-04-11",10.8539,10.8745,10.8128,10.8539,300900.0],["1995-04-12",10.8128,10.8539,10.7512,10.8334,397500.0],["1995-04-13",10.8334,10.9156,10.7923,10.8745,444000.0],["1995-04-17",10.8745,10.9362,10.7306,10.7923,459300.0],["1995-04-18",10.8745,10.8745,10.6689,10.6689,399600.0],["1995-04-19",10.7101,10.7101,10.5456,10.6278,915000.0],["1995-04-20",10.6278,10.8128,10.6073,10.7306,444900.0],["1995-04-21",10.8334,10.9773,10.7717,10.9773,1186500.0],["1995-04-24",10.9362,10.9362,10.7717,10.9362,451200.0],["1995-04-25",10.8745,10.9567,10.8334,10.8539,345000.0],["1995-04-26",10.7923,10.8128,10.7717,10.8128,251100.0],["1995-04-27",10.8128,10.8128,10.6689,10.7923,260700.0],["1995-04-28",10.7923,11.0801,10.7512,11.0801,469800.0],["1995-05-01",11.0627,11.0834,10.9176,10.9384,367200.0],["1995-05-02",10.8969,10.9384,10.8348,10.8969,286800.0],["1995-05-03",10.8762,10.9176,10.8141,10.8969,585600.0],["1995-05-04",10.8762,10.8969,10.7312,10.7312,566100.0],["1995-05-05",10.7726,10.7934,10.3997,10.6483,932700.0],["1995-05-08",10.6483,10.7519,10.5655,10.6898,788700.0],["1995-05-09",10.6898,10.7726,10.6069,10.7312,473400.0],["1995-05-10",10.7312,10.7312,10.5448,10.5862,456000.0],["1995-05-11",10.5655,10.8141,10.5655,10.7312,986400.0],["1995-05-12",10.6898,10.8141,10.6898,10.7312,525600.0],["1995-05-15",10.7312,10.8348,10.6898,10.8141,456300.0],["1995-05-16",10.8555,10.9384,10.8348,10.8762,383100.0],["1995-05-17",10.8762,10.9177,10.7934,10.8141,444000.0],["1995-05-18",10.7519,10.7726,10.6483,10.6483,384900.0],["1995-05-19",10.5655,10.7934,10.5655,10.7934,949500.0],["1995-05-22",10.7934,10.8969,10.7726,10.8969,424800.0],["1995-05-23",10.9384,10.9384,10.6483,10.8969,602400.0],["1995-05-24",10.8969,10.9176,10.7934,10.8969,351600.0],["1995-05-25",10.8348,10.8348,10.7312,10.7934,549300.0],["1995-05-26",10.7933,10.7933,10.669,10.7312,918000.0],["1995-05-30",10.7519,10.9798,10.7519,10.8762,838200.0],["1995-05-31",10.8555,11.3527,10.8348,11.3527,950100.0],["1995-06-01",11.2491,11.2491,11.0419,11.1455,1127100.0],["1995-06-02",10.8969,10.9798,10.7312,10.8555,1330200.0],["1995-06-05",10.8348,10.9384,10.8348,10.8762,1260300.0],["1995-06-06",10.8348,10.9176,10.8348,10.8969,705000.0],["1995-06-07",10.8555,10.8969,10.7105,10.7934,492300.0],["1995-06-08",10.7519,10.7726,10.6691,10.7105,369000.0],["1995-06-09",10.6898,10.7105,10.5862,10.5862,434400.0],["1995-06-12",10.6276,10.8141,10.6069,10.7726,561000.0],["1995-06-13",10.8555,11.0212,10.7934,10.8141,1115100.0],["1995-06-14",10.7934,10.8555,10.7934,10.8348,528300.0],["1995-06-15",10.8348,10.8348,10.7105,10.7312,470100.0],["1995-06-16",10.7519,10.8348,10.7105,10.8348,1356000.0],["1995-06-19",10.8141,10.9591,10.7934,10.8348,885600.0],["1995-06-20",10.8141,10.9176,10.8141,10.8348,651900.0],["1995-06-21",10.8555,10.8762,10.7934,10.7934,550500.0],["1995-06-22",10.8348,10.9176,10.8141,10.9176,624600.0],["1995-06-23",10.8969,11.0005,10.8762,11.0005,485700.0],["1995-06-26",10.9384,11.0627,10.8348,10.8555,1179300.0],["1995-06-27",10.8762,11.0834,10.8555,11.042,518700.0],["1995-06-28",11.0834,11.2491,11.042,11.2284,788700.0],["1995-06-29",11.2077,11.2284,10.9798,10.9798,705600.0],["1995-06-30",10.9798,11.187,10.8141,11.1662,817500.0],["1995-07-03",11.1248,11.2491,11.1248,11.2491,150000.0],["1995-07-05",11.2284,11.2698,11.1455,11.2284,1128300.0],["1995-07-06",11.187,11.332,11.187,11.2698,721200.0],["1995-07-07",11.2698,11.7878,11.187,11.767,1654500.0],["1995-07-10",11.7049,12.1399,11.6842,12.0778,949200.0],["1995-07-11",11.912,11.9949,11.5806,11.6427,924900.0],["1995-07-12",11.6635,11.9949,11.5599,11.9121,735600.0],["1995-07-13",11.8706,11.8706,11.7049,11.767,509700.0],["1995-07-14",11.6842,11.767,11.6842,11.767,503100.0],["1995-07-17",11.7256,11.8292,11.6842,11.8085,457800.0],["1995-07-18",11.767,11.8499,11.7256,11.7877,373800.0],["1995-07-19",11.767,11.8085,11.4356,11.6634,803100.0],["1995-07-20",11.6634,11.8706,11.622,11.7463,1805400.0],["1995-07-21",11.8292,11.9535,11.6842,11.9535,1228800.0],["1995-07-24",11.9121,12.0364,11.8913,11.9328,555600.0],["1995-07-25",11.9535,11.9949,11.8292,11.9949,380100.0],["1995-07-26",12.0364,12.0571,11.8913,11.9742,555300.0],["1995-07-27",11.9742,12.43,11.9535,12.3264,1140900.0],["1995-07-28",12.2849,12.2849,12.0156,12.1814,1175400.0],["1995-07-31",12.0985,12.1192,11.9328,12.0571,310800.0],["1995-08-01",11.9949,12.0778,11.9535,12.0571,246300.0],["1995-08-02",12.0813,12.1647,11.9978,12.0604,556800.0],["1995-08-03",12.0187,12.3317,11.9978,12.3317,541500.0],["1995-08-04",12.3525,12.4569,12.2691,12.3317,457500.0],["1995-08-07",12.3108,12.3108,11.9769,11.9769,331800.0],["1995-08-08",11.9978,12.0395,11.8517,11.8726,831300.0],["1995-08-09",11.9143,11.9143,11.7265,11.7474,589800.0],["1995-08-10",11.7891,11.81,11.5805,11.5805,759300.0],["1995-08-11",11.5805,11.7266,11.4344,11.664,615300.0],["1995-08-14",11.7057,11.9143,11.7057,11.8935,432900.0],["1995-08-15",11.81,12.2273,11.81,12.0187,699000.0],["1995-08-16",12.0604,12.0604,11.81,11.9561,604800.0],["1995-08-17",11.9561,12.123,11.9561,12.0813,384000.0],["1995-08-18",12.1021,12.1647,11.9561,11.9561,744600.0],["1995-08-21",11.9561,11.9978,11.8726,11.8935,303000.0],["1995-08-22",11.8935,11.9143,11.7891,11.8935,359400.0],["1995-08-23",11.8518,11.9352,11.81,11.8518,945000.0],["1995-08-24",11.81,11.8517,11.7474,11.7683,370500.0],["1995-08-25",11.7683,11.7683,11.664,11.7057,780300.0],["1995-08-28",11.7057,11.9561,11.7057,11.9561,636000.0],["1995-08-29",11.9769,11.9769,11.8517,11.9143,491400.0],["1995-08-30",11.8726,11.8935,11.7265,11.7683,799500.0],["1995-08-31",11.81,11.8517,11.7474,11.81,391800.0],["1995-09-01",11.8309,12.2691,11.8309,12.2065,790500.0],["1995-09-05",12.2065,12.2482,11.9561,12.2482,771900.0],["1995-09-06",12.2065,12.3525,12.1856,12.3108,419400.0],["1995-09-07",12.2899,12.6029,12.2899,12.5195,695700.0],["1995-09-08",12.5194,12.5403,12.3525,12.5403,366600.0],["1995-09-11",12.5821,12.6029,12.3317,12.3317,705000.0],["1995-09-12",12.3734,12.5821,12.3525,12.5195,563100.0],["1995-09-13",12.5612,12.749,12.5194,12.6864,597000.0],["1995-09-14",12.7281,12.8324,12.6864,12.7698,401100.0],["1995-09-15",12.8324,12.8324,12.6864,12.7281,1029900.0],["1995-09-18",12.7281,12.895,12.7072,12.8742,741900.0],["1995-09-19",12.895,12.9159,12.4777,12.4986,468300.0],["1995-09-20",12.5403,12.6238,12.4569,12.582,705600.0],["1995-09-21",12.6238,12.6238,12.2899,12.3943,363900.0],["1995-09-22",12.3525,12.5194,12.3108,12.3525,340200.0],["1995-09-25",12.3525,12.4569,12.3108,12.4569,289500.0],["1995-09-26",12.4986,12.582,12.4777,12.582,348600.0],["1995-09-27",12.5195,12.6029,12.436,12.436,398400.0],["1995-09-28",12.3943,12.4151,12.1439,12.2691,314700.0],["1995-09-29",12.2691,12.5612,12.2482,12.4777,481500.0],["1995-10-02",12.5195,12.6655,12.4986,12.5195,621900.0],["1995-10-03",12.5612,12.5821,12.436,12.5195,590400.0],["1995-10-04",12.4777,12.5195,12.1439,12.1647,339900.0],["1995-10-05",12.1647,12.3525,12.1647,12.2273,324900.0],["1995-10-06",12.1856,12.4777,12.1856,12.436,336000.0],["1995-10-09",12.3942,12.4568,12.3108,12.3108,250800.0],["1995-10-10",12.2691,12.3317,12.0604,12.3317,585000.0],["1995-10-11",12.2899,12.7698,12.2065,12.6446,718800.0],["1995-10-12",12.6029,12.6655,12.436,12.5612,420000.0],["1995-10-13",12.6029,12.7907,12.5403,12.6655,291900.0],["1995-10-16",12.6864,12.6864,12.5195,12.5195,299700.0],["1995-10-17",12.4777,12.6238,12.3734,12.582,334500.0],["1995-10-18",12.4568,12.6029,12.436,12.6029,350100.0],["1995-10-19",12.6029,12.8116,12.582,12.7698,378300.0],["1995-10-20",12.6864,12.8742,12.6655,12.7281,792900.0],["1995-10-23",12.6446,12.7281,12.6238,12.6238,370800.0],["1995-10-24",12.6655,13.0411,12.5403,12.9994,766200.0],["1995-10-25",12.9576,12.9576,12.6864,12.8116,591000.0],["1995-10-26",12.7907,12.9785,12.6029,12.6029,456000.0],["1995-10-27",12.6029,12.7281,12.5612,12.6655,334200.0],["1995-10-30",12.6864,12.8533,12.6655,12.7698,330300.0],["1995-10-31",12.8533,13.1037,12.8116,12.895,807300.0],["1995-11-01",12.8354,12.9194,12.3732,12.5833,524700.0],["1995-11-02",12.6043,13.0454,12.5833,12.9404,528000.0],["1995-11-03",12.9194,12.9404,12.7303,12.8984,207600.0],["1995-11-06",12.8774,12.8774,12.6883,12.7723,345600.0],["1995-11-07",12.7513,12.7723,12.6253,12.7303,278400.0],["1995-11-08",12.7724,12.9194,12.7513,12.8984,289800.0],["1995-11-09",12.7303,12.7513,12.6043,12.7093,494400.0],["1995-11-10",12.6883,12.8984,12.6673,12.8774,699600.0],["1995-11-13",12.8774,13.0875,12.8774,13.0454,259500.0],["1995-11-14",13.0665,13.0875,12.8774,12.8984,225600.0],["1995-11-15",12.8774,13.0875,12.8564,13.0875,1037700.0],["1995-11-16",13.1085,13.2975,13.1085,13.2135,433200.0],["1995-11-17",13.1925,13.2555,13.1295,13.1925,677400.0],["1995-11-20",13.1925,13.1925,12.9614,12.9824,515400.0],["1995-11-21",12.9824,13.0244,12.8984,12.9614,712500.0],["1995-11-22",12.9614,13.0034,12.8564,12.9194,795600.0],["1995-11-24",12.9194,12.9194,12.8564,12.8984,203400.0],["1995-11-27",12.8564,12.9194,12.8564,12.8564,453900.0],["1995-11-28",12.8774,13.1085,12.8564,13.1085,411600.0],["1995-11-29",13.1085,13.1715,12.8564,13.1715,389700.0],["1995-11-30",13.1715,13.2765,13.0875,13.2345,723300.0],["1995-12-01",13.2345,13.4236,13.2345,13.4026,593400.0],["1995-12-04",13.3605,13.4026,13.2765,13.3605,392100.0],["1995-12-05",13.3185,13.3816,13.2555,13.3816,493800.0],["1995-12-06",13.4026,13.4866,13.1715,13.3395,499800.0],["1995-12-07",13.3185,13.4446,13.2765,13.4446,390600.0],["1995-12-08",13.4026,13.4656,13.2975,13.4236,314400.0],["1995-12-11",13.4446,13.6546,13.4446,13.5706,500100.0],["1995-12-12",13.5916,13.6126,13.5076,13.5286,257700.0],["1995-12-13",13.4866,13.6967,13.4866,13.6547,332400.0],["1995-12-14",13.6126,13.7177,13.5496,13.5916,588600.0],["1995-12-15",13.5496,13.5496,13.2135,13.3395,1655100.0],["1995-12-18",13.2555,13.2555,13.0665,13.0875,346500.0],["1995-12-19",13.0454,13.0665,12.8984,13.0244,827100.0],["1995-12-20",12.9824,13.1505,12.8354,12.8354,860400.0],["1995-12-21",12.8774,13.0875,12.8774,12.9614,491700.0],["1995-12-22",12.9194,13.0454,12.8774,12.9404,411600.0],["1995-12-26",12.9824,12.9824,12.8354,12.8984,258000.0],["1995-12-27",12.9404,13.1505,12.9194,13.0665,369300.0],["1995-12-28",13.0665,13.3395,13.0665,13.2975,322500.0],["1995-12-29",13.2975,13.4026,13.2975,13.3395,482700.0],["1996-01-02",13.2765,13.5076,13.2765,13.4656,702000.0],["1996-01-03",13.5076,13.6126,13.4236,13.4656,521100.0],["1996-01-04",13.4656,13.6967,13.4026,13.4866,1247100.0],["1996-01-05",13.4446,13.4656,13.3185,13.4026,468000.0],["1996-01-08",13.3606,13.4236,13.3606,13.4026,84600.0],["1996-01-09",13.3816,13.5076,13.2765,13.4341,481500.0],["1996-01-10",13.2345,13.2975,13.0034,13.1085,1132500.0],["1996-01-11",13.1085,13.1925,13.0665,13.1925,892800.0],["1996-01-12",13.1715,13.2975,13.1085,13.2975,564000.0],["1996-01-15",13.2555,13.4026,13.2345,13.3395,456600.0],["1996-01-16",13.3605,13.3605,12.9614,13.1085,826200.0],["1996-01-17",13.1505,13.2135,13.0244,13.0875,582600.0],["1996-01-18",12.9404,12.9614,12.8354,12.9614,945600.0],["1996-01-19",12.9404,12.9824,12.8564,12.9404,1119000.0],["1996-01-22",12.9404,13.0034,12.8774,12.9824,867600.0],["1996-01-23",12.9404,13.0875,12.8354,13.0034,1412400.0],["1996-01-24",13.0454,13.2765,13.0454,13.1925,1305900.0],["1996-01-25",13.2135,13.2135,12.9824,13.0454,930900.0],["1996-01-26",13.0244,13.0875,12.9824,13.0665,551400.0],["1996-01-29",13.0875,13.1715,13.0665,13.1295,738900.0],["1996-01-30",13.1295,13.1925,13.1085,13.1925,435900.0],["1996-01-31",13.2027,13.3508,13.1815,13.3508,520200.0],["1996-02-01",13.2873,13.3084,13.118,13.118,861600.0],["1996-02-02",13.0969,13.118,13.0122,13.0757,488700.0],["1996-02-05",13.0757,13.0969,12.9276,13.0545,840000.0],["1996-02-06",13.0545,13.1815,13.0122,13.0545,1658700.0],["1996-02-07",13.0545,13.1815,13.0334,13.1815,1187400.0],["1996-02-08",13.2026,13.4565,13.1815,13.3296,1300800.0],["1996-02-09",13.3508,13.5412,13.3296,13.4989,989100.0],["1996-02-12",13.5412,13.9855,13.5412,13.7316,930600.0],["1996-02-13",13.7104,13.9432,13.6681,13.7951,899700.0],["1996-02-14",13.7528,13.7739,13.647,13.7739,751200.0],["1996-02-15",13.7316,13.8374,13.4989,13.4989,673200.0],["1996-02-16",13.4565,13.6787,13.4142,13.4142,1572000.0],["1996-02-20",13.4142,13.5412,13.3296,13.3296,537000.0],["1996-02-21",13.3719,13.647,13.3719,13.4989,748200.0],["1996-02-22",13.5412,13.9432,13.5412,13.9432,735000.0],["1996-02-23",13.9643,14.0701,13.5623,13.6893,816000.0],["1996-02-26",13.6893,13.9432,13.6893,13.7528,549300.0],["1996-02-27",13.7104,13.7951,13.647,13.7528,402000.0],["1996-02-28",13.7739,13.8374,13.4354,13.4354,599400.0],["1996-02-29",13.4565,13.9432,13.4354,13.7951,783000.0],["1996-03-01",13.5835,13.8162,13.4354,13.8162,842700.0],["1996-03-04",13.8162,14.324,13.8162,14.324,758400.0],["1996-03-05",14.2817,14.2817,13.9643,14.1759,548400.0],["1996-03-06",14.1336,14.2182,14.1336,14.1759,344100.0],["1996-03-07",14.1336,14.1336,13.9009,14.1336,574200.0],["1996-03-08",14.1336,14.3452,13.9855,14.0278,885000.0],["1996-03-11",14.0067,14.4721,13.922,14.4298,919200.0],["1996-03-12",14.2606,14.2606,13.9855,14.1548,981900.0],["1996-03-13",14.1548,14.1971,14.0067,14.1125,537600.0],["1996-03-14",14.049,14.5568,14.0278,14.4933,622800.0],["1996-03-15",14.451,14.4721,14.1336,14.3663,1007400.0],["1996-03-18",14.451,14.8953,14.451,14.7684,892200.0],["1996-03-19",14.726,14.8318,14.5779,14.726,642900.0],["1996-03-20",14.726,14.7683,14.3875,14.4721,648900.0],["1996-03-21",14.4721,14.5356,14.324,14.4933,402000.0],["1996-03-22",14.5779,14.7472,14.5356,14.6202,623100.0],["1996-03-25",14.6414,14.6626,14.1548,14.324,639300.0],["1996-03-26",14.3663,14.5991,14.3663,14.3875,699900.0],["1996-03-27",14.3663,14.3663,14.0913,14.2182,557400.0],["1996-03-28",14.1971,14.3663,14.1548,14.3029,756000.0],["1996-03-29",14.3452,14.5144,14.2182,14.4087,1260900.0],["1996-04-01",14.324,14.3663,14.1336,14.3663,545700.0],["1996-04-02",14.3663,14.3663,14.1336,14.3663,511800.0],["1996-04-03",14.3663,14.3663,14.0913,14.0913,672300.0],["1996-04-04",14.1336,14.1336,14.0278,14.0701,750600.0],["1996-04-08",13.9432,13.9432,13.7528,13.9009,514200.0],["1996-04-09",13.9009,14.0913,13.7951,13.9855,573300.0],["1996-04-10",13.9432,14.0067,13.8162,13.8585,577500.0],["1996-04-11",13.8162,13.8162,13.5412,13.6893,639600.0],["1996-04-12",13.7316,13.922,13.647,13.7739,319500.0],["1996-04-15",13.7951,13.8797,13.7528,13.8797,300300.0],["1996-04-16",13.8374,14.1759,13.7528,14.0278,524100.0],["1996-04-17",13.9855,14.0913,13.7951,13.9643,635700.0],["1996-04-18",13.9643,14.2182,13.9643,14.1971,510600.0],["1996-04-19",14.2182,14.3875,14.1336,14.2394,743100.0],["1996-04-22",14.2817,14.3663,14.1336,14.1759,456300.0],["1996-04-23",14.1759,14.2182,13.9432,14.049,691800.0],["1996-04-24",14.1124,14.3452,14.0913,14.324,408900.0],["1996-04-25",14.324,14.5568,14.1759,14.451,494700.0],["1996-04-26",14.4298,14.5144,14.2817,14.324,268200.0],["1996-04-29",14.2394,14.3452,14.1759,14.324,325800.0],["1996-04-30",14.3452,14.3452,14.1971,14.2182,364200.0],["1996-05-01",14.1646,14.2285,14.0155,14.122,436200.0],["1996-05-02",14.0368,14.3137,14.0368,14.2711,636600.0],["1996-05-03",14.2711,14.3137,14.1007,14.1433,610800.0],["1996-05-06",14.122,14.4628,14.0794,14.3776,480600.0],["1996-05-07",14.335,14.3563,14.1646,14.2924,540600.0],["1996-05-08",14.2498,14.5267,14.1433,14.5054,641100.0],["1996-05-09",14.4628,14.4841,14.2924,14.4202,468600.0],["1996-05-10",14.5906,14.6119,14.5267,14.548,303600.0],["1996-05-13",14.5267,14.8675,14.4628,14.8675,433800.0],["1996-05-14",14.8675,14.9314,14.6971,14.8249,407700.0],["1996-05-15",14.8036,15.0592,14.8036,14.9527,492000.0],["1996-05-16",14.8675,14.9527,14.7823,14.8036,304800.0],["1996-05-17",14.9953,15.0592,14.9314,15.0166,693300.0],["1996-05-20",15.1018,15.1018,14.7397,14.8462,432300.0],["1996-05-21",14.8462,15.0166,14.7823,14.9101,485100.0],["1996-05-22",14.9314,15.3148,14.8462,15.1444,658200.0],["1996-05-23",15.1657,15.2935,14.8249,14.9314,519000.0],["1996-05-24",14.9527,15.2083,14.9527,15.1018,307800.0],["1996-05-28",15.1444,15.2083,14.9314,15.0592,408000.0],["1996-05-29",15.1018,15.2083,14.8888,14.9101,252600.0],["1996-05-30",14.7397,14.8249,14.548,14.6971,532200.0],["1996-05-31",14.6119,14.8036,14.548,14.6971,362700.0],["1996-06-03",14.6545,14.8888,14.5693,14.8888,443400.0],["1996-06-04",14.9527,14.9527,14.7184,14.8036,585600.0],["1996-06-05",14.7823,15.0379,14.6971,15.0379,308400.0],["1996-06-06",15.0805,15.0805,14.7823,14.7823,441600.0],["1996-06-07",14.6119,14.6758,14.4628,14.5693,673500.0],["1996-06-10",14.6119,14.8249,14.5693,14.7184,575100.0],["1996-06-11",14.761,14.9527,14.5906,14.6545,383100.0],["1996-06-12",14.6119,14.6971,14.3989,14.3989,319500.0],["1996-06-13",14.4202,14.5693,14.3137,14.4415,406800.0],["1996-06-14",14.335,14.3563,14.2711,14.3137,363300.0],["1996-06-17",14.2498,14.4841,14.1646,14.335,429300.0],["1996-06-18",14.3563,14.6545,14.3563,14.5054,326100.0],["1996-06-19",14.4841,14.4841,14.2498,14.3563,478200.0],["1996-06-20",14.3776,14.5054,14.2924,14.3137,458700.0],["1996-06-21",14.3137,14.6758,14.2711,14.6758,1113000.0],["1996-06-24",14.7184,14.7823,14.5906,14.6332,324000.0],["1996-06-25",14.6758,14.6971,14.5267,14.6119,262800.0],["1996-06-26",14.5267,14.5906,14.4628,14.5054,363600.0],["1996-06-27",14.4841,14.6332,14.4415,14.6332,496500.0],["1996-06-28",14.6758,14.6758,14.4415,14.4415,612000.0],["1996-07-01",14.548,14.8888,14.5054,14.8888,417300.0],["1996-07-02",14.8675,14.8675,14.7397,14.761,350100.0],["1996-07-03",14.7397,14.9953,14.7184,14.8462,639600.0],["1996-07-05",14.6971,14.6971,14.2711,14.2711,302700.0],["1996-07-08",14.3137,14.5693,14.3137,14.3776,639900.0],["1996-07-09",14.4202,14.6971,14.4202,14.5906,493500.0],["1996-07-10",14.6332,14.6545,14.5267,14.6332,619200.0],["1996-07-11",14.6545,14.6545,14.2711,14.5267,475200.0],["1996-07-12",14.5267,14.6119,14.3989,14.4415,398400.0],["1996-07-15",14.3989,14.3989,13.9303,13.9303,623100.0],["1996-07-16",13.8451,13.909,13.3552,13.6534,897900.0],["1996-07-17",13.8238,13.9303,13.6321,13.7812,652200.0],["1996-07-18",13.7812,13.909,13.6321,13.8877,581100.0],["1996-07-19",13.9303,14.0155,13.8664,13.9516,497700.0],["1996-07-22",13.8877,13.8877,13.6534,13.8238,461400.0],["1996-07-23",13.8025,14.122,13.6534,13.7386,454200.0],["1996-07-24",13.6321,13.8238,13.5895,13.8238,517200.0],["1996-07-25",13.8238,14.0794,13.7812,13.7812,426000.0],["1996-07-26",13.7812,13.8664,13.6747,13.8238,395400.0],["1996-07-29",13.7812,13.8238,13.7173,13.7599,313500.0],["1996-07-30",13.7599,13.9729,13.6534,13.9516,358200.0],["1996-07-31",13.8761,14.0476,13.7474,13.8761,506700.0],["1996-08-01",13.8332,14.0262,13.8332,13.9619,320700.0],["1996-08-02",14.0262,14.1763,14.0262,14.0691,380700.0],["1996-08-05",14.0262,14.3694,14.0048,14.1763,614100.0],["1996-08-06",14.1334,14.1334,13.9404,14.0262,588300.0],["1996-08-07",14.0048,14.0905,13.9619,14.0691,550200.0],["1996-08-08",14.0262,14.1763,14.0048,14.1549,349200.0],["1996-08-09",14.1763,14.2192,14.0691,14.112,279000.0],["1996-08-12",14.0262,14.3693,13.9404,14.3479,455100.0],["1996-08-13",14.3479,14.498,14.3479,14.4551,501600.0],["1996-08-14",14.4122,14.4122,14.2836,14.3479,482700.0],["1996-08-15",14.305,14.4766,14.305,14.4337,428700.0],["1996-08-16",14.4551,14.5624,14.4337,14.498,755400.0],["1996-08-19",14.5195,14.6053,14.498,14.6053,215400.0],["1996-08-20",14.6053,14.6053,14.498,14.5409,393600.0],["1996-08-21",14.5409,14.5624,14.5195,14.5409,850800.0],["1996-08-22",14.498,14.5409,14.4337,14.498,406500.0],["1996-08-23",14.4551,14.4551,14.1978,14.3693,317700.0],["1996-08-26",14.3479,14.3479,14.1763,14.2407,341100.0],["1996-08-27",14.2836,14.3693,14.2407,14.3479,506700.0],["1996-08-28",14.305,14.3479,14.2621,14.305,268500.0],["1996-08-29",14.2621,14.3264,14.1763,14.2407,241800.0],["1996-08-30",14.2407,14.3265,14.2407,14.305,391200.0],["1996-09-03",14.2407,14.3693,14.2192,14.2621,495600.0],["1996-09-04",14.2407,14.2407,14.1549,14.1978,759000.0],["1996-09-05",14.1763,14.305,14.1763,14.1978,839100.0],["1996-09-06",14.1978,14.3479,14.1334,14.2407,314700.0],["1996-09-09",14.2836,14.3908,14.1549,14.3693,297300.0],["1996-09-10",14.3908,14.4337,14.1978,14.4337,517800.0],["1996-09-11",14.4122,14.5624,14.3908,14.5624,221400.0],["1996-09-12",14.5838,14.8197,14.5838,14.7339,352800.0],["1996-09-13",14.7983,14.927,14.7983,14.8841,711900.0],["1996-09-16",14.927,15.0127,14.8626,14.927,468900.0],["1996-09-17",14.8841,14.927,14.7554,14.8841,450900.0],["1996-09-18",14.8626,14.9055,14.7768,14.8841,385500.0],["1996-09-19",14.9055,15.0771,14.8841,14.9913,507600.0],["1996-09-20",15.1629,15.3559,15.12,15.3344,1196400.0],["1996-09-23",15.2916,15.2916,15.1843,15.1843,543000.0],["1996-09-24",15.2058,15.4202,15.2058,15.3773,526500.0],["1996-09-25",15.3774,15.3774,15.2701,15.2916,630300.0],["1996-09-26",15.2916,15.4202,15.2701,15.313,910800.0],["1996-09-27",15.313,15.506,15.313,15.506,721800.0],["1996-09-30",15.5489,15.7419,15.5489,15.6776,568500.0],["1996-10-01",15.6562,15.6776,15.5275,15.6776,403800.0],["1996-10-02",15.7205,15.9135,15.699,15.8706,425100.0],["1996-10-03",15.8277,15.8277,15.699,15.7419,431400.0],["1996-10-04",15.7848,15.7848,15.699,15.7419,889500.0],["1996-10-07",15.7419,15.7419,15.6347,15.699,525000.0],["1996-10-08",15.5918,15.699,15.5704,15.699,317100.0],["1996-10-09",15.6776,15.6776,15.3773,15.4846,472500.0],["1996-10-10",15.4417,15.5275,15.3344,15.4631,747000.0],["1996-10-11",15.6347,15.8492,15.6133,15.8277,526500.0],["1996-10-14",15.8277,15.8277,15.699,15.7848,332700.0],["1996-10-15",16.0422,16.5784,16.0422,16.2996,1566000.0],["1996-10-16",16.128,16.2138,15.9564,16.0851,913200.0],["1996-10-17",16.128,16.3639,16.0851,16.2996,1023000.0],["1996-10-18",16.2996,16.3639,16.2567,16.321,691800.0],["1996-10-21",16.2996,16.4068,16.1065,16.2138,496500.0],["1996-10-22",16.1709,16.2567,16.128,16.2138,707100.0],["1996-10-23",15.4417,16.321,15.4417,16.1494,2994300.0],["1996-10-24",16.1494,16.1494,15.8277,15.8706,2152500.0],["1996-10-25",15.8706,15.935,15.3344,15.699,1437900.0],["1996-10-28",15.699,15.8277,15.5489,15.6562,818400.0],["1996-10-29",15.6562,15.6562,15.3773,15.506,764700.0],["1996-10-30",15.4948,15.5811,15.3006,15.3222,579000.0],["1996-10-31",15.3006,15.538,15.3006,15.3869,477300.0],["1996-11-01",15.4301,15.538,15.3869,15.4301,734400.0],["1996-11-04",15.6243,15.7322,15.5811,15.6674,678300.0],["1996-11-05",15.6243,15.7106,15.3653,15.3653,589500.0],["1996-11-06",15.3653,15.4516,15.0416,15.0416,964500.0],["1996-11-07",15.0848,15.1711,15.02,15.02,684600.0],["1996-11-08",15.02,15.0632,14.8042,14.9553,1625700.0],["1996-11-11",14.9985,15.3006,14.9553,15.2358,836400.0],["1996-11-12",15.2358,15.2358,15.1064,15.1495,816000.0],["1996-11-13",15.1495,15.3222,15.1495,15.2143,428400.0],["1996-11-14",15.1711,15.4516,15.1279,15.4301,903300.0],["1996-11-15",15.538,15.5595,15.3869,15.4301,1276200.0],["1996-11-18",15.4516,15.4516,15.3006,15.3437,295800.0],["1996-11-19",15.3869,15.4732,15.2574,15.3653,439200.0],["1996-11-20",15.3653,15.3653,15.1064,15.1927,726000.0],["1996-11-21",15.1711,15.2143,15.02,15.1064,483900.0],["1996-11-22",15.1711,15.3437,15.1711,15.2574,300000.0],["1996-11-25",15.2143,15.4516,15.1711,15.4301,1033800.0],["1996-11-26",15.4732,15.5811,15.2574,15.4085,685800.0],["1996-11-27",15.4516,15.538,15.3222,15.4301,354900.0],["1996-11-29",15.4732,15.5811,15.4516,15.538,454200.0],["1996-12-02",15.538,15.5811,15.4085,15.538,646500.0],["1996-12-03",15.538,15.6243,15.3437,15.3653,686400.0],["1996-12-04",15.3222,15.3222,15.0848,15.2574,781200.0],["1996-12-05",15.3006,15.4085,15.2358,15.2358,684300.0],["1996-12-06",15.0632,15.2143,15.02,15.1064,391500.0],["1996-12-09",15.1064,15.2358,15.02,15.2143,258300.0],["1996-12-10",15.2574,15.3006,15.1279,15.2143,646800.0],["1996-12-11",15.1063,15.2142,14.9984,15.0416,1197600.0],["1996-12-12",15.0848,15.1927,14.9121,15.02,1251000.0],["1996-12-13",14.9769,15.1279,14.8905,15.02,533700.0],["1996-12-16",15.0632,15.0848,14.7179,14.7611,574800.0],["1996-12-17",14.6747,14.7611,14.61,14.6747,1214700.0],["1996-12-18",14.7179,14.9121,14.6963,14.8906,1377000.0],["1996-12-19",14.9769,15.279,14.869,15.2574,699600.0],["1996-12-20",15.538,15.538,15.2574,15.4516,1204200.0],["1996-12-23",15.4085,15.4516,15.1064,15.2574,261300.0],["1996-12-24",15.2358,15.3006,15.1711,15.1927,122700.0],["1996-12-26",15.2358,15.3222,15.0632,15.1495,287700.0],["1996-12-27",15.1927,15.4948,15.1711,15.4301,189900.0],["1996-12-30",15.4732,15.4948,15.3653,15.4732,234300.0],["1996-12-31",15.4516,15.4948,15.1064,15.1927,342000.0],["1997-01-02",15.0632,15.0632,14.6963,14.8474,527700.0],["1997-01-03",14.9337,15.1711,14.9121,15.1711,764100.0],["1997-01-06",15.2143,15.2574,14.9985,15.0848,401400.0],["1997-01-07",15.0416,15.2358,14.9769,15.2143,439500.0],["1997-01-08",15.279,15.3006,14.9769,15.0416,434100.0],["1997-01-09",15.0632,15.4948,15.0632,15.3222,489900.0],["1997-01-10",15.1927,15.279,14.8905,15.279,437100.0],["1997-01-13",15.4085,15.5164,15.3437,15.3653,560100.0],["1997-01-14",15.4085,15.5164,15.3006,15.3653,385200.0],["1997-01-15",15.3222,15.4948,15.2143,15.4516,877500.0],["1997-01-16",15.4732,15.4948,15.1927,15.2143,953700.0],["1997-01-17",15.1927,15.3222,15.1064,15.1927,809100.0],["1997-01-20",15.1927,15.1927,14.9121,14.9769,522900.0],["1997-01-21",14.9769,15.1063,14.9553,15.0416,1986900.0],["1997-01-22",15.0848,15.2358,15.0416,15.2143,1274400.0],["1997-01-23",15.2358,15.3653,15.1064,15.1064,840300.0],["1997-01-24",15.1063,15.3653,15.0848,15.279,763800.0],["1997-01-27",15.2574,15.2574,15.0848,15.1064,782400.0],["1997-01-28",15.1495,15.2358,14.9769,14.9769,533700.0],["1997-01-29",15.02,15.3437,15.02,15.2358,644100.0],["1997-01-30",15.2143,15.4085,15.1711,15.3869,593100.0],["1997-01-31",15.4732,15.4948,15.3006,15.3006,519000.0],["1997-02-03",15.2574,15.3222,15.1927,15.3006,383100.0],["1997-02-04",15.3006,15.5164,15.2574,15.4732,318300.0],["1997-02-05",15.5123,15.621,15.3168,15.3385,701400.0],["1997-02-06",15.3385,15.4906,15.3168,15.4689,400500.0],["1997-02-07",15.4689,15.5992,15.2299,15.5775,545700.0],["1997-02-10",15.5558,15.6427,15.3602,15.382,576300.0],["1997-02-11",15.5123,15.5123,15.2082,15.3168,484800.0],["1997-02-12",15.3602,15.382,15.1213,15.2733,644100.0],["1997-02-13",15.2733,15.3385,15.2082,15.2951,543300.0],["1997-02-14",15.3385,15.4689,15.2299,15.4037,738900.0],["1997-02-18",15.4037,15.5992,15.2951,15.5992,607500.0],["1997-02-19",15.5775,15.5775,15.4037,15.4906,570900.0],["1997-02-20",15.4906,15.5341,15.382,15.4906,455700.0],["1997-02-21",15.5341,15.5992,15.4254,15.4906,847500.0],["1997-02-24",15.4472,15.8165,15.4472,15.8165,795000.0],["1997-02-25",15.9034,15.9686,15.5775,15.6861,916800.0],["1997-02-26",15.6644,15.7948,15.4689,15.5341,744900.0],["1997-02-27",15.5123,15.534,15.4254,15.4254,751500.0],["1997-02-28",15.4254,15.8382,15.4037,15.8382,876600.0],["1997-03-03",16.0772,16.3379,16.0772,16.3162,1401300.0],["1997-03-04",16.2727,16.3162,16.1207,16.1641,1246800.0],["1997-03-05",16.1641,16.1641,15.9468,16.1206,861900.0],["1997-03-06",16.1207,16.729,16.1207,16.729,845400.0],["1997-03-07",16.7942,16.8376,16.5117,16.6204,673200.0],["1997-03-10",16.6638,17.0331,16.4683,16.9028,417300.0],["1997-03-11",17.0766,17.0766,16.5552,16.5769,650400.0],["1997-03-12",16.4683,16.5769,16.4683,16.5769,457800.0],["1997-03-13",16.5335,16.7507,16.1858,16.251,412800.0],["1997-03-14",16.251,16.5334,15.9468,15.9468,540000.0],["1997-03-17",15.9903,16.0772,15.9468,15.9686,884100.0],["1997-03-18",15.9468,16.49,15.9468,16.4465,700800.0],["1997-03-19",16.4465,16.4465,15.9251,16.0338,535500.0],["1997-03-20",16.0772,16.1207,15.773,15.7948,408300.0],["1997-03-21",15.9034,16.0989,15.8382,16.012,804900.0],["1997-03-24",16.012,16.3162,15.9468,16.2727,381900.0],["1997-03-25",16.3596,16.49,15.8817,15.9034,374100.0],["1997-03-26",15.9034,16.0555,15.7513,15.7513,316800.0],["1997-03-27",15.7948,15.8165,15.2299,15.3602,441900.0],["1997-03-31",15.3168,15.3168,14.8171,14.8171,707700.0],["1997-04-01",14.7954,15.1647,14.7085,14.9475,515700.0],["1997-04-02",14.8171,15.382,14.7519,15.2951,797400.0],["1997-04-03",15.2082,15.2082,14.7302,14.8605,506400.0],["1997-04-04",14.7736,14.9692,14.7302,14.9475,411600.0],["1997-04-07",14.9475,15.0126,14.8606,14.9475,278700.0],["1997-04-08",14.8606,15.0995,14.7519,15.0995,550200.0],["1997-04-09",15.2951,15.3602,15.1213,15.143,321300.0],["1997-04-10",15.1213,15.621,15.0018,15.5341,519600.0],["1997-04-11",15.3602,15.3602,15.2082,15.3385,773700.0],["1997-04-14",15.2951,15.2951,14.8171,15.0344,495000.0],["1997-04-15",15.0778,15.4037,15.0778,15.382,554100.0],["1997-04-16",15.2951,15.6427,15.2733,15.6427,499800.0],["1997-04-17",15.621,15.7296,15.4906,15.5558,484200.0],["1997-04-18",15.5992,15.6861,15.5558,15.6861,494700.0],["1997-04-21",15.6861,15.6861,15.2951,15.4037,541200.0],["1997-04-22",15.3385,15.7079,15.2299,15.5992,384600.0],["1997-04-23",15.4689,15.6427,15.3602,15.6427,654000.0],["1997-04-24",15.773,15.7948,15.4689,15.5775,491700.0],["1997-04-25",15.621,15.6861,15.4906,15.6644,382500.0],["1997-04-28",15.621,15.9034,15.621,15.9034,305100.0],["1997-04-29",16.0337,16.0337,15.6427,15.7513,561600.0],["1997-04-30",15.7469,15.8782,15.6813,15.7251,590400.0],["1997-05-01",15.6157,15.6157,15.4407,15.572,597600.0],["1997-05-02",15.572,15.9,15.572,15.8344,673800.0],["1997-05-05",15.8344,16.4687,15.6813,16.4687,462300.0],["1997-05-06",16.4687,16.4905,16.0094,16.0531,634200.0],["1997-05-07",16.0094,16.3156,15.9219,16.0094,485400.0],["1997-05-08",16.0094,16.1625,15.9656,15.9875,542400.0],["1997-05-09",16.1187,16.1187,15.7469,15.8563,368400.0],["1997-05-12",15.8563,16.4249,15.8344,16.4031,639600.0],["1997-05-13",16.4031,16.4031,16.1844,16.2718,339600.0],["1997-05-14",16.4031,16.4687,16.0531,16.0531,369000.0],["1997-05-15",16.075,16.2718,16.0531,16.25,236700.0],["1997-05-16",16.2718,16.4905,16.0531,16.1406,576600.0],["1997-05-19",16.1625,16.4905,16.1406,16.4905,336900.0],["1997-05-20",16.4905,16.5999,16.4687,16.578,842400.0],["1997-05-21",16.578,16.7093,16.4249,16.6874,570300.0],["1997-05-22",16.7749,16.8405,16.5562,16.6874,441000.0],["1997-05-23",16.7311,17.0373,16.7093,16.928,275400.0],["1997-05-27",16.8405,16.928,16.7749,16.8624,703200.0],["1997-05-28",16.7749,16.8623,16.7092,16.7092,651900.0],["1997-05-29",16.753,17.0154,16.753,16.9936,484800.0],["1997-05-30",16.928,16.9936,16.7967,16.9936,489300.0],["1997-06-02",16.9936,16.9936,16.8842,16.9498,275700.0],["1997-06-03",16.9061,17.1248,16.8842,17.0373,502500.0],["1997-06-04",17.0154,17.0592,16.9936,17.0154,561600.0],["1997-06-05",17.0154,17.2123,17.0154,17.081,926400.0],["1997-06-06",17.0811,17.431,17.0592,17.3435,438900.0],["1997-06-09",17.3654,17.3654,17.1904,17.2341,228000.0],["1997-06-10",17.256,17.2998,17.1467,17.2779,636000.0],["1997-06-11",17.2998,17.3654,17.0811,17.1029,425400.0],["1997-06-12",17.1467,17.2342,17.0811,17.1248,594300.0],["1997-06-13",17.1029,17.606,17.1029,17.4529,768000.0],["1997-06-16",17.4966,17.5841,17.3872,17.5841,645600.0],["1997-06-17",17.4966,17.5622,17.2779,17.4091,810300.0],["1997-06-18",17.4091,17.5841,17.4091,17.4966,464700.0],["1997-06-19",17.5403,17.7372,17.5185,17.6497,339600.0],["1997-06-20",17.6716,17.8028,17.6716,17.6716,1032000.0],["1997-06-23",17.6278,18.1965,17.6278,18.0215,936900.0],["1997-06-24",18.109,18.3277,17.9012,18.3168,830400.0],["1997-06-25",18.2402,18.4261,18.0762,18.2949,676200.0],["1997-06-26",18.109,18.2511,17.5841,17.6497,469200.0],["1997-06-27",17.7372,17.9449,17.6825,17.8028,355200.0],["1997-06-30",17.8465,17.8465,17.5622,17.6278,430200.0],["1997-07-01",17.5841,18.1965,17.5841,18.1965,586800.0],["1997-07-02",18.3714,18.6886,18.2183,18.6776,465600.0],["1997-07-03",18.8089,18.8635,18.5573,18.7979,423900.0],["1997-07-07",18.9401,18.951,18.7323,18.8854,534900.0],["1997-07-08",18.8416,19.2353,18.7651,19.2244,564900.0],["1997-07-09",19.2353,19.4431,18.9729,19.0057,820200.0],["1997-07-10",19.0057,19.3337,19.0057,19.29,504000.0],["1997-07-11",19.3228,19.4212,19.1916,19.2463,422400.0],["1997-07-14",19.2463,19.3337,19.1697,19.2681,273900.0],["1997-07-15",19.2681,19.4431,19.0604,19.4212,493200.0],["1997-07-16",19.4322,19.6399,19.2353,19.5524,349200.0],["1997-07-17",19.3775,19.3775,19.0713,19.2135,579300.0],["1997-07-18",19.2025,19.2244,18.7323,19.0057,750600.0],["1997-07-21",18.8307,19.0276,18.6558,18.8526,497700.0],["1997-07-22",18.9401,19.804,18.8307,19.7493,1869300.0],["1997-07-23",19.9024,20.0117,19.7711,19.8805,1300500.0],["1997-07-24",19.9024,19.9024,19.2463,19.3556,1539600.0],["1997-07-25",19.4212,19.5415,19.3666,19.5415,1226700.0],["1997-07-28",19.5962,19.7493,19.3009,19.4212,768000.0],["1997-07-29",19.3337,19.7383,19.2681,19.5196,768600.0],["1997-07-30",19.5262,19.6142,19.4163,19.5482,499200.0],["1997-07-31",19.4603,19.6802,19.4493,19.4823,654600.0],["1997-08-01",19.4823,19.5262,19.0205,19.2074,557100.0],["1997-08-04",19.1854,19.3503,19.0645,19.3503,509400.0],["1997-08-05",19.3503,19.4273,19.2404,19.3613,469500.0],["1997-08-06",19.3283,19.5702,19.3063,19.4273,333300.0],["1997-08-07",19.4603,19.6472,19.3173,19.3943,456900.0],["1997-08-08",19.2624,19.3283,18.9215,18.9985,526800.0],["1997-08-11",19.0865,19.1744,18.8446,18.9545,479100.0],["1997-08-12",18.9985,19.1084,18.8336,18.8556,507000.0],["1997-08-13",18.9985,18.9985,18.4928,18.5257,873300.0],["1997-08-14",18.6137,18.6687,17.7561,17.998,1057200.0],["1997-08-15",17.8551,17.8551,17.4593,17.4593,942000.0],["1997-08-18",17.6792,17.976,17.5912,17.976,958800.0],["1997-08-19",17.943,17.965,17.4373,17.6462,1247400.0],["1997-08-20",17.7561,17.8111,17.6572,17.7891,932700.0],["1997-08-21",17.7561,17.7671,17.5252,17.7121,809400.0],["1997-08-22",17.5802,17.8771,17.5142,17.8771,971400.0],["1997-08-25",17.921,18.2179,17.899,18.1189,519300.0],["1997-08-26",18.1189,18.2289,17.6022,17.8661,575700.0],["1997-08-27",17.8441,17.8661,17.5912,17.7121,560700.0],["1997-08-28",17.7121,17.7121,17.3273,17.4263,802200.0],["1997-08-29",17.3713,17.4043,17.1624,17.2394,876300.0],["1997-09-02",17.4153,17.6022,17.4043,17.5362,1012500.0],["1997-09-03",17.5692,17.8331,17.4813,17.4923,969900.0],["1997-09-04",17.4593,17.6132,17.4263,17.4813,540600.0],["1997-09-05",17.5912,17.6902,17.2504,17.3603,507600.0],["1997-09-08",17.4043,17.5802,17.3383,17.3933,282000.0],["1997-09-09",17.4813,17.5802,17.2834,17.3163,566100.0],["1997-09-10",17.3163,17.3163,17.0964,17.1734,741600.0],["1997-09-11",17.1624,17.1624,16.6677,17.0745,1197000.0],["1997-09-12",17.1294,17.6352,17.1294,17.6242,577500.0],["1997-09-15",17.6242,17.7891,17.5692,17.6682,422100.0],["1997-09-16",17.8991,18.3608,17.8991,18.3278,770100.0],["1997-09-17",18.2949,18.2949,18.064,18.1409,609300.0],["1997-09-18",18.1189,18.4048,18.031,18.2289,565500.0],["1997-09-19",18.2289,18.4818,18.1299,18.4708,970500.0],["1997-09-22",18.3828,18.4048,18.1299,18.3388,625200.0],["1997-09-23",18.1849,18.3938,18.1189,18.3938,612000.0],["1997-09-24",18.2179,18.3059,18.1409,18.2069,707100.0],["1997-09-25",18.1189,18.2069,17.7671,17.7781,540600.0],["1997-09-26",17.7341,17.932,17.5802,17.7451,971700.0],["1997-09-29",17.7671,18.2289,17.7231,18.2289,777000.0],["1997-09-30",18.1299,18.3938,17.921,18.1629,591600.0],["1997-10-01",18.1629,18.1629,17.987,18.0969,701400.0],["1997-10-02",18.053,18.3278,18.053,18.1299,930000.0],["1997-10-03",18.2179,18.2949,17.8991,17.954,754500.0],["1997-10-06",17.987,18.1189,17.965,17.998,650100.0],["1997-10-07",17.965,18.3278,17.8991,18.3278,462900.0],["1997-10-08",18.3168,18.3278,17.921,17.965,839700.0],["1997-10-09",17.943,17.943,17.5252,17.6242,1230600.0],["1997-10-10",17.5472,17.8111,17.2834,17.6462,862300.0],["1997-10-13",17.8771,18.075,17.6132,17.8111,728400.0],["1997-10-14",18.075,18.075,17.6462,17.8111,746700.0],["1997-10-15",17.6792,17.7121,17.5472,17.6792,688900.0],["1997-10-16",17.7451,18.1409,17.1185,17.3823,521000.0],["1997-10-17",17.1514,17.5142,17.0855,17.2834,777200.0],["1997-10-20",17.3493,17.7451,17.2834,17.5472,522200.0],["1997-10-21",17.7121,18.042,17.5472,17.8771,422500.0],["1997-10-22",17.943,18.042,17.5802,18.009,608000.0],["1997-10-23",17.6792,17.8441,17.4813,17.6792,465100.0],["1997-10-24",17.8771,17.9101,17.4153,17.4483,736500.0],["1997-10-27",17.1184,17.5472,15.7991,15.8321,566500.0],["1997-10-28",15.8981,17.3493,15.7002,17.1514,1135000.0],["1997-10-29",17.1514,17.4153,16.3928,16.8546,795500.0],["1997-10-30",16.7226,17.1844,16.6237,16.6567,583700.0],["1997-10-31",16.8876,17.0195,16.7886,16.9535,471300.0],["1997-11-03",17.1514,17.4153,17.0525,17.2174,1337400.0],["1997-11-04",17.1514,17.3493,16.7226,16.9865,474100.0],["1997-11-05",16.7608,17.0263,16.6613,16.8604,495700.0],["1997-11-06",16.5949,16.7276,16.2962,16.4953,713900.0],["1997-11-07",16.263,16.5285,16.1966,16.4289,521900.0],["1997-11-10",16.5617,16.7608,16.4289,16.7276,412300.0],["1997-11-11",16.8272,17.0263,16.7608,16.8604,292000.0],["1997-11-12",16.7276,16.8272,16.1302,16.1302,315000.0],["1997-11-13",16.263,16.9268,16.2298,16.8936,559000.0],["1997-11-14",16.8604,16.8604,16.2962,16.5285,595700.0],["1997-11-17",16.5949,16.7608,16.4289,16.4953,559200.0],["1997-11-18",16.5285,16.6281,16.1302,16.263,693400.0],["1997-11-19",16.263,16.7276,16.2298,16.5285,579100.0],["1997-11-20",16.9932,16.9932,16.8604,16.96,443900.0],["1997-11-21",16.9931,17.0927,16.6612,17.0263,714800.0],["1997-11-24",16.96,17.1923,16.8604,17.0595,584500.0],["1997-11-25",17.0927,17.2255,16.794,16.9268,426900.0],["1997-11-26",16.8604,16.9268,16.7276,16.7276,728700.0],["1997-11-28",16.8604,16.8936,16.7608,16.8936,182000.0],["1997-12-01",16.8936,16.9931,16.5949,16.8936,571900.0],["1997-12-02",16.8936,17.0595,16.6281,16.9932,474800.0],["1997-12-03",16.9268,16.9932,16.6944,16.8272,303300.0],["1997-12-04",16.8936,16.9931,16.4621,16.4621,729800.0],["1997-12-05",16.4289,16.7276,16.3957,16.6281,1071200.0],["1997-12-08",16.6944,16.794,16.5285,16.794,1233300.0],["1997-12-09",16.794,16.794,16.5949,16.6613,278200.0],["1997-12-10",16.1966,16.4953,16.097,16.4953,722300.0],["1997-12-11",16.4289,16.4953,16.2962,16.3625,697900.0],["1997-12-12",16.3294,16.3957,15.9311,15.9643,576400.0],["1997-12-15",15.9975,16.7276,15.9975,16.4621,855900.0],["1997-12-16",16.4621,16.7608,16.3957,16.7608,642300.0],["1997-12-17",16.7608,16.794,16.4289,16.5285,573600.0],["1997-12-18",16.6613,16.6613,15.9643,15.9975,484300.0],["1997-12-19",15.7983,16.1966,15.7651,16.0638,1013600.0],["1997-12-22",16.1302,16.3625,16.097,16.2962,1196000.0],["1997-12-23",16.1634,16.3293,15.8315,15.8315,604000.0],["1997-12-24",15.9311,15.9975,15.7983,15.7983,458800.0],["1997-12-26",15.9311,15.9311,15.6324,15.6655,119800.0],["1997-12-29",15.8979,15.9975,15.7651,15.8979,749700.0],["1997-12-30",15.9643,16.097,15.8315,16.0638,654500.0],["1997-12-31",15.9975,16.5617,15.9311,16.1966,834700.0],["1998-01-02",16.3625,16.4289,15.9477,16.0638,585200.0],["1998-01-05",16.3293,16.4621,16.263,16.4621,656800.0],["1998-01-06",16.4621,16.6612,16.3293,16.4621,539900.0],["1998-01-07",16.4621,16.7276,16.3294,16.7276,1005500.0],["1998-01-08",16.4953,16.5285,16.097,16.3294,754700.0],["1998-01-09",16.263,16.263,15.8647,15.9311,630200.0],["1998-01-12",15.6656,16.1966,15.6656,16.1966,1347500.0],["1998-01-13",16.3957,16.3957,16.1966,16.3294,862100.0],["1998-01-14",16.4289,16.4289,16.0638,16.1634,883700.0],["1998-01-15",16.097,16.1634,15.9311,16.0306,491100.0],["1998-01-16",16.1634,16.1966,15.9643,15.9975,660800.0],["1998-01-20",15.9975,16.7276,15.9975,16.7276,615300.0],["1998-01-21",16.7276,16.7608,16.2962,16.6613,983900.0],["1998-01-22",16.6613,16.6613,16.1302,16.6281,628500.0],["1998-01-23",16.7608,16.9932,16.263,16.4289,673200.0],["1998-01-26",16.4289,16.4289,15.9311,16.097,581600.0],["1998-01-27",16.0306,16.2962,16.0306,16.1966,521800.0],["1998-01-28",16.097,17.1591,16.097,16.8272,828400.0],["1998-01-29",16.794,17.2587,16.6944,16.9932,812800.0],["1998-01-30",16.8604,17.1591,16.6944,16.7608,631400.0],["1998-02-02",16.9932,17.2587,16.8936,17.1923,493600.0],["1998-02-03",16.96,17.5906,16.96,17.5574,551700.0],["1998-02-04",17.0632,17.8646,17.0632,17.731,559800.0],["1998-02-05",17.8312,17.898,17.3971,17.6308,377200.0],["1998-02-06",17.731,18.0649,17.6308,17.9314,495000.0],["1998-02-09",17.898,18.1317,17.6308,18.1317,546300.0],["1998-02-10",17.9981,18.1317,17.8646,17.9981,550600.0],["1998-02-11",17.9981,18.3654,17.9314,18.3654,805900.0],["1998-02-12",18.3655,18.7662,18.1317,18.6994,530800.0],["1998-02-13",18.4322,18.6994,18.3321,18.5658,379400.0],["1998-02-17",18.5658,18.8663,18.3988,18.8663,538000.0],["1998-02-18",19.0667,19.1001,18.8663,19.0333,701300.0],["1998-02-19",18.9665,18.9665,18.7662,18.8997,634700.0],["1998-02-20",18.9999,19.3338,18.8663,19.3004,462600.0],["1998-02-23",19.434,19.5008,18.8329,19.2003,422300.0],["1998-02-24",18.9999,18.9999,18.5324,18.8663,433300.0],["1998-02-25",18.9999,18.9999,18.6994,18.8663,296200.0],["1998-02-26",18.7328,18.8997,18.3655,18.5992,1360400.0],["1998-02-27",18.5658,18.666,18.2319,18.3989,327200.0],["1998-03-02",18.4322,18.4322,18.2319,18.3654,782900.0],["1998-03-03",18.3655,18.3988,18.2653,18.3321,797400.0],["1998-03-04",18.2319,18.3654,18.1651,18.2987,1034700.0],["1998-03-05",18.1985,18.2987,18.1317,18.1317,454900.0],["1998-03-06",18.0983,18.9331,18.0983,18.9331,1153700.0],["1998-03-09",18.7995,19.267,18.6326,19.2003,456800.0],["1998-03-10",19.1001,19.6677,18.9999,19.6009,658500.0],["1998-03-11",19.4674,19.6343,19.2003,19.434,438000.0],["1998-03-12",19.434,19.6343,19.1001,19.5342,465300.0],["1998-03-13",19.5342,19.6343,19.3338,19.434,368000.0],["1998-03-16",19.6343,19.7679,19.4674,19.7679,319000.0],["1998-03-17",19.7679,20.5359,19.7679,20.4357,831100.0],["1998-03-18",20.4024,21.0034,20.3356,20.8031,647700.0],["1998-03-19",20.803,21.4041,20.803,21.3707,763600.0],["1998-03-20",22.3057,22.3057,21.4041,21.5711,1433200.0],["1998-03-23",21.0368,21.3707,20.6361,20.8364,611100.0],["1998-03-24",20.7029,21.0034,20.6027,20.9366,338900.0],["1998-03-25",20.8698,20.9366,20.5693,20.7029,1159500.0],["1998-03-26",20.4357,20.5359,20.035,20.1018,1073300.0],["1998-03-27",20.1018,20.4357,20.1018,20.2688,698100.0],["1998-03-30",20.1018,20.2354,19.9015,20.1018,499000.0],["1998-03-31",19.9683,20.3022,19.9015,19.9683,1124500.0],["1998-04-01",20.0017,20.2688,19.7679,20.1686,605800.0],["1998-04-02",20.035,20.5025,19.9015,20.1686,782000.0],["1998-04-03",20.3022,20.7697,20.2354,20.5693,923800.0],["1998-04-06",20.7029,20.8698,20.3022,20.3022,1134100.0],["1998-04-07",20.3022,20.3356,19.8013,19.9015,567000.0],["1998-04-08",19.9015,19.9015,19.1001,19.267,1140700.0],["1998-04-09",19.3672,19.434,18.8329,19.0333,815000.0],["1998-04-13",18.8997,18.9331,18.5324,18.7662,898100.0],["1998-04-14",18.7662,18.9665,18.499,18.6994,704900.0],["1998-04-15",18.8329,18.9665,18.499,18.8663,652500.0],["1998-04-16",18.8663,18.9331,18.6326,18.9331,328000.0],["1998-04-17",18.9665,19.3338,18.7996,19.3338,639700.0],["1998-04-20",19.2003,19.2003,18.7328,19.2003,503200.0],["1998-04-21",18.8329,19.0667,18.7328,18.7995,440300.0],["1998-04-22",18.7995,19.4006,18.7662,19.267,709000.0],["1998-04-23",19.1335,19.1335,18.5992,18.6994,390800.0],["1998-04-24",18.5658,18.6994,17.9647,17.9647,530200.0],["1998-04-27",17.8312,17.9981,17.6308,17.731,753900.0],["1998-04-28",17.8646,17.9314,17.3637,17.4973,658300.0],["1998-04-29",17.672,17.7728,17.6048,17.7056,485500.0],["1998-04-30",17.7392,18.2095,17.7392,17.9743,633800.0],["1998-05-01",18.2095,18.2767,17.7896,18.2431,317000.0],["1998-05-04",18.5455,18.8815,18.3775,18.7135,509500.0],["1998-05-05",18.5791,18.6127,18.3439,18.5455,333500.0],["1998-05-06",18.8143,18.8143,17.9408,17.9743,427200.0],["1998-05-07",17.9071,17.9071,17.5712,17.7056,575700.0],["1998-05-08",17.7056,18.2095,17.7056,17.9743,348800.0],["1998-05-11",17.9743,18.2095,17.7728,17.8736,324600.0],["1998-05-12",17.8735,18.0751,17.7392,17.9407,336800.0],["1998-05-13",17.7392,18.0751,17.7392,18.0751,470100.0],["1998-05-14",18.0415,18.6799,17.84,18.2095,497200.0],["1998-05-15",18.4111,18.4783,17.9072,17.9743,592500.0],["1998-05-18",17.8736,18.0751,17.6048,17.9072,500700.0],["1998-05-19",17.84,18.0751,17.7392,17.9743,580200.0],["1998-05-20",17.9743,18.1759,17.84,18.1423,425100.0],["1998-05-21",18.0415,18.2095,17.9071,18.0079,1194500.0],["1998-05-22",18.1087,18.1423,17.5712,17.6048,557400.0],["1998-05-26",17.7392,17.7392,17.336,17.4368,674800.0],["1998-05-27",17.4368,17.4368,16.9328,17.1008,986300.0],["1998-05-28",17.168,17.2016,16.9328,17.0672,2476100.0],["1998-05-29",17.0,17.0336,16.6977,16.8992,763600.0],["1998-06-01",16.832,16.8992,16.7312,16.832,762800.0],["1998-06-02",17.0672,17.0672,16.4961,16.6641,1409600.0],["1998-06-03",16.6641,16.7985,16.5297,16.6305,531400.0],["1998-06-04",16.6641,17.0672,16.5969,16.9328,652900.0],["1998-06-05",17.0672,17.0672,16.7985,16.9328,973500.0],["1998-06-08",17.0336,17.0672,16.7985,16.8656,612900.0],["1998-06-09",17.0336,17.336,17.0,17.336,1708800.0],["1998-06-10",17.1344,17.2016,16.832,16.832,1100900.0],["1998-06-11",16.7649,16.8992,16.4625,16.4961,607200.0],["1998-06-12",16.5297,16.6641,16.1937,16.3281,765700.0],["1998-06-15",16.1265,16.3617,16.1265,16.2273,699300.0],["1998-06-16",16.1265,16.1937,15.6898,16.1265,852100.0],["1998-06-17",16.1265,16.2273,15.9921,16.0593,688400.0],["1998-06-18",16.0593,16.0929,15.6562,15.8577,1208100.0],["1998-06-19",15.8577,16.0929,15.8577,16.0257,987200.0],["1998-06-22",16.0257,16.0257,15.3874,15.589,1083300.0],["1998-06-23",15.6898,15.7905,15.5554,15.6898,1195900.0],["1998-06-24",15.6898,15.7569,15.6226,15.7569,635700.0],["1998-06-25",15.8577,15.9249,15.6898,15.6898,637100.0],["1998-06-26",15.8241,16.0929,15.7234,15.8577,786600.0],["1998-06-29",16.0593,16.1937,15.7905,16.0257,684300.0],["1998-06-30",15.9921,16.1265,15.9585,16.0257,444800.0],["1998-07-01",16.0929,16.0929,15.6897,16.0929,654400.0],["1998-07-02",16.0929,16.2273,15.8577,16.1265,476900.0],["1998-07-06",16.1937,16.2273,15.9921,16.1937,394900.0],["1998-07-07",16.2609,16.2945,15.9585,16.0257,1570200.0],["1998-07-08",15.9921,16.0929,15.8913,16.0257,1055200.0],["1998-07-09",16.0257,16.1265,15.7905,15.9249,524900.0],["1998-07-10",15.9249,16.1601,15.9249,16.0929,468200.0],["1998-07-13",16.1265,16.1265,15.8241,15.8577,512800.0],["1998-07-14",15.8577,16.0257,15.8577,15.9249,512000.0],["1998-07-15",15.9249,16.0257,15.8577,15.8913,361200.0],["1998-07-16",15.7905,16.1265,15.757,16.0593,507200.0],["1998-07-17",16.2609,16.6977,16.1265,16.6641,930100.0],["1998-07-20",16.6977,16.7984,16.4961,16.6977,1624200.0],["1998-07-21",16.6977,16.7313,16.2273,16.5297,408400.0],["1998-07-22",16.3953,16.5633,16.2945,16.3617,818700.0],["1998-07-23",16.3281,16.3617,15.9249,15.9249,714900.0],["1998-07-24",15.9249,16.1265,15.7905,15.8577,509500.0],["1998-07-27",15.7234,15.9921,15.6226,15.7569,628500.0],["1998-07-28",15.7234,15.8577,15.4882,15.4882,726800.0],["1998-07-29",15.589,15.9585,15.589,15.6561,752000.0],["1998-07-30",15.7233,16.2945,15.6898,16.1937,908000.0],["1998-07-31",16.1265,16.1601,15.8913,16.0593,682200.0],["1998-08-03",15.9249,16.1265,15.7569,15.9585,405100.0],["1998-08-04",16.0929,16.1265,15.0514,15.1186,577300.0],["1998-08-05",15.1592,15.5314,14.8885,15.2607,877200.0],["1998-08-06",15.2607,15.3961,15.0239,15.1592,573700.0],["1998-08-07",15.193,15.5653,15.0239,15.4299,494600.0],["1998-08-10",15.1592,15.2607,14.9224,14.9562,501600.0],["1998-08-11",14.9223,15.1254,14.8547,15.1254,701400.0],["1998-08-12",15.0915,15.6329,15.0915,15.5991,508700.0],["1998-08-13",15.5653,15.7006,15.4299,15.4637,437800.0],["1998-08-14",15.4299,15.8698,15.2269,15.3284,850200.0],["1998-08-17",15.2946,15.6668,15.2607,15.5991,477400.0],["1998-08-18",15.4637,15.9036,15.4299,15.9036,426700.0],["1998-08-19",15.8021,16.0051,15.6668,15.8021,326200.0],["1998-08-20",15.7006,15.9375,15.7006,15.9036,426800.0],["1998-08-21",15.7683,15.9375,15.5314,15.836,603200.0],["1998-08-24",15.9713,16.5127,15.9036,16.242,423900.0],["1998-08-25",16.3774,17.0203,16.3774,16.7157,744200.0],["1998-08-26",16.445,16.6819,15.8021,16.0728,1159000.0],["1998-08-27",15.8021,16.039,15.4299,15.5991,509300.0],["1998-08-28",15.6668,15.8698,15.5991,15.5991,482100.0],["1998-08-31",15.6329,15.836,14.9562,15.2607,610800.0],["1998-09-01",15.1254,16.1743,15.0239,16.039,780900.0],["1998-09-02",16.039,16.1743,15.6329,15.6668,568100.0],["1998-09-03",15.5314,15.5653,15.0239,15.1592,590200.0],["1998-09-04",15.2946,15.9375,15.1592,15.9375,484600.0],["1998-09-08",16.2082,16.445,15.836,16.4112,576800.0],["1998-09-09",16.3774,16.4112,15.6329,15.7683,363100.0],["1998-09-10",15.6329,16.0728,15.4637,16.0728,576300.0],["1998-09-11",15.8021,16.039,15.5991,15.8698,367800.0],["1998-09-14",16.0052,16.6819,16.0052,16.4789,571700.0],["1998-09-15",16.3097,16.9864,16.3097,16.8849,290400.0],["1998-09-16",16.7496,16.7834,16.445,16.7834,388700.0],["1998-09-17",16.3435,16.7157,16.3097,16.4789,268500.0],["1998-09-18",16.4789,16.6819,16.039,16.3097,649900.0],["1998-09-21",15.9713,17.0541,15.7683,16.5804,559600.0],["1998-09-22",16.8511,16.8511,16.1743,16.5804,517100.0],["1998-09-23",16.5466,17.0541,16.445,16.6142,671900.0],["1998-09-24",16.4789,16.5127,16.0051,16.039,742100.0],["1998-09-25",16.039,16.242,15.8698,15.9375,892600.0],["1998-09-28",15.9375,16.445,15.9036,16.0728,737100.0],["1998-09-29",16.1743,16.2082,15.8698,15.9036,503800.0],["1998-09-30",15.9375,16.0728,15.6329,15.7344,515000.0],["1998-10-01",15.7344,15.7344,15.2269,15.4299,683900.0],["1998-10-02",15.4637,16.1067,15.4637,15.8021,560600.0],["1998-10-05",15.7006,15.7683,15.0239,15.4976,825900.0],["1998-10-06",15.4976,15.7344,15.3284,15.4299,677300.0],["1998-10-07",15.7006,15.9375,15.2607,15.5314,628700.0],["1998-10-08",15.4299,15.5991,14.8547,15.1931,527000.0],["1998-10-09",15.7006,15.836,15.3961,15.4299,664500.0],["1998-10-12",15.7006,15.9036,15.4637,15.6329,238500.0],["1998-10-13",15.9036,16.242,15.5653,15.8021,461100.0],["1998-10-14",15.8698,16.3774,15.7344,16.0728,540500.0],["1998-10-15",15.9375,17.1218,15.8021,16.9864,621800.0],["1998-10-16",17.3248,17.7985,17.1218,17.7309,933200.0],["1998-10-19",17.7985,18.2723,17.7985,18.1707,719100.0],["1998-10-20",18.1031,18.9152,18.1031,18.6783,1290600.0],["1998-10-21",18.2723,18.543,17.8662,18.1369,633800.0],["1998-10-22",18.1369,18.1708,17.697,17.9001,647400.0],["1998-10-23",17.7647,17.8324,17.3248,17.3248,638700.0],["1998-10-26",17.494,17.494,17.2233,17.3248,485900.0],["1998-10-27",17.3248,17.4263,16.8172,17.0203,620000.0],["1998-10-28",16.7834,16.9188,16.5466,16.5466,978200.0],["1998-10-29",16.4112,16.445,15.9713,16.3774,968500.0],["1998-10-30",16.3774,17.8324,16.3097,17.8324,729400.0],["1998-11-02",17.8324,17.9001,17.291,17.8662,669900.0],["1998-11-03",17.7309,17.7647,17.291,17.5278,542300.0],["1998-11-04",17.5006,17.9432,17.4666,17.5346,801000.0],["1998-11-05",17.5346,18.2156,17.4325,18.1816,456300.0],["1998-11-06",18.0454,18.4199,17.9773,18.4199,515300.0],["1998-11-09",18.488,18.488,18.1135,18.2156,592200.0],["1998-11-10",18.0794,18.522,18.0454,18.522,602700.0],["1998-11-11",18.522,18.522,18.1135,18.3177,507200.0],["1998-11-12",17.9773,18.0454,17.6708,17.8411,576300.0],["1998-11-13",17.9432,17.9773,17.6368,17.8411,385000.0],["1998-11-16",17.9773,18.5561,17.9092,18.5561,470400.0],["1998-11-17",18.3518,18.4199,17.6368,17.6708,551100.0],["1998-11-18",17.4325,17.6708,17.2963,17.4325,642800.0],["1998-11-19",17.4325,17.5006,17.2963,17.3985,361500.0],["1998-11-20",17.7049,18.1135,17.4665,17.9432,525400.0],["1998-11-23",18.0794,18.3177,17.807,18.3177,475500.0],["1998-11-24",18.1135,18.1475,17.5687,17.773,599600.0],["1998-11-25",17.773,17.9773,17.6027,17.7389,479900.0],["1998-11-27",17.6028,17.6708,17.1942,17.1942,237900.0],["1998-11-30",17.3304,17.5006,16.4792,16.5473,840000.0],["1998-12-01",16.7515,17.1261,16.4792,16.8537,1197900.0],["1998-12-02",16.9558,17.0239,16.6154,16.8537,382000.0],["1998-12-03",16.8537,17.092,16.2408,16.3089,513900.0],["1998-12-04",16.6154,16.7856,16.5813,16.7175,357600.0],["1998-12-07",16.7856,16.7856,16.377,16.5473,260300.0],["1998-12-08",16.4111,16.5132,16.1727,16.3089,500800.0],["1998-12-09",16.2068,16.5132,15.9003,16.5132,961200.0],["1998-12-10",16.377,16.5132,16.2749,16.4792,350800.0],["1998-12-11",16.6154,17.092,16.394,16.7515,1122400.0],["1998-12-14",16.5473,17.058,16.4792,17.058,765200.0],["1998-12-15",16.7515,17.092,16.6835,16.7515,1315800.0],["1998-12-16",16.7515,16.7515,16.343,16.343,508300.0],["1998-12-17",16.4111,16.6494,16.1387,16.6494,986100.0],["1998-12-18",16.5132,16.6154,16.3089,16.5813,774700.0],["1998-12-21",16.4792,16.8537,16.4792,16.6154,565100.0],["1998-12-22",16.6154,16.6154,16.2068,16.4792,461100.0],["1998-12-23",16.343,16.8196,16.3089,16.6494,373700.0],["1998-12-24",16.6494,16.8537,16.6494,16.8537,88900.0],["1998-12-28",16.7856,16.8196,16.5132,16.6494,340900.0],["1998-12-29",16.6154,16.9899,16.6154,16.9899,381700.0],["1998-12-30",16.9558,16.9899,16.7515,16.8877,407000.0],["1998-12-31",16.8877,17.4325,16.7175,17.2623,668200.0],["1999-01-04",16.9218,17.5347,16.7516,17.1942,665900.0],["1999-01-05",17.2623,17.3644,16.6835,16.8877,724200.0],["1999-01-06",16.7515,17.3304,16.6494,17.1601,1128400.0],["1999-01-07",16.9558,17.1261,16.8196,16.9899,495000.0],["1999-01-08",16.8537,17.2623,16.7515,17.1601,1062400.0],["1999-01-11",17.2963,17.2963,16.7515,16.7856,641300.0],["1999-01-12",16.7856,16.7856,15.7982,16.0025,1126500.0],["1999-01-13",15.7982,16.2068,15.5258,15.8323,1097000.0],["1999-01-14",15.7982,15.9344,15.662,15.7982,848300.0],["1999-01-15",15.9344,16.0025,15.4237,15.662,990000.0],["1999-01-19",15.5939,15.662,15.2534,15.4918,959700.0],["1999-01-20",15.3556,15.4918,15.1853,15.4237,1073300.0],["1999-01-21",15.3896,15.7982,15.3556,15.628,1079600.0],["1999-01-22",15.628,15.9003,15.2875,15.5599,595500.0],["1999-01-25",15.5258,15.628,15.1173,15.1513,726900.0],["1999-01-26",15.1513,15.2534,15.0151,15.0151,685300.0],["1999-01-27",15.0151,15.3896,14.913,14.913,1414900.0],["1999-01-28",14.913,15.1853,14.8789,14.913,402200.0],["1999-01-29",14.9811,15.1173,14.7087,15.0151,1323900.0],["1999-02-01",15.0151,15.3215,14.8449,14.947,663000.0],["1999-02-02",14.8449,14.947,14.3682,14.6406,626700.0],["1999-02-03",14.7504,14.9219,14.5788,14.7847,476200.0],["1999-02-04",14.8533,15.8481,14.5788,15.8481,1350900.0],["1999-02-05",15.9167,15.9167,15.5736,15.9167,926400.0],["1999-02-08",15.505,15.6422,15.2992,15.4707,677900.0],["1999-02-09",15.2306,15.7108,15.1963,15.4364,805500.0],["1999-02-10",15.4021,15.848,15.4021,15.5393,817000.0],["1999-02-11",15.3678,16.0196,15.3678,15.8481,799400.0],["1999-02-12",15.8137,15.848,15.1963,15.4021,729100.0],["1999-02-16",15.505,15.7108,15.4021,15.7108,447500.0],["1999-02-17",15.4364,15.7451,15.2992,15.3335,569700.0],["1999-02-18",15.505,15.5393,15.1277,15.2649,679300.0],["1999-02-19",15.5393,15.5736,15.2992,15.4021,465700.0],["1999-02-22",15.4021,15.6422,15.2649,15.5736,662200.0],["1999-02-23",15.6079,15.6079,15.1963,15.2306,601100.0],["1999-02-24",15.3678,15.505,15.2992,15.3678,648200.0],["1999-02-25",15.505,15.505,15.2992,15.3335,536700.0],["1999-02-26",15.4707,15.5736,15.162,15.162,617200.0],["1999-03-01",15.6079,15.6079,15.2306,15.3678,856500.0],["1999-03-02",15.505,15.505,15.1277,15.1963,526500.0],["1999-03-03",15.162,15.3335,15.0248,15.2306,430100.0],["1999-03-04",15.3678,15.9167,15.2992,15.6079,740800.0],["1999-03-05",15.9853,16.1225,15.7794,16.0539,594300.0],["1999-03-08",15.9853,15.9853,15.5393,15.6765,452900.0],["1999-03-09",15.7794,16.0196,15.7108,15.951,608800.0],["1999-03-10",16.0882,16.294,16.0539,16.2597,646700.0],["1999-03-11",16.1911,16.3283,16.1225,16.294,475000.0],["1999-03-12",16.294,16.637,16.2254,16.4312,530100.0],["1999-03-15",16.2254,16.4312,16.0196,16.3626,437800.0],["1999-03-16",16.1568,16.7399,16.1568,16.4998,566400.0],["1999-03-17",16.4998,16.5341,15.9853,15.9853,536900.0],["1999-03-18",16.0882,16.3283,15.9853,16.0882,390800.0],["1999-03-19",16.4655,16.4655,15.9853,15.9853,622000.0],["1999-03-22",15.9853,16.2597,15.9167,15.9853,588200.0],["1999-03-23",15.8481,15.8481,15.1963,15.2306,835500.0],["1999-03-24",15.2306,15.4364,15.0248,15.1963,775800.0],["1999-03-25",15.162,15.3678,15.0591,15.1963,610500.0],["1999-03-26",15.1963,15.1963,14.9905,15.0934,482600.0],["1999-03-29",15.0934,15.505,15.0934,15.505,544800.0],["1999-03-30",14.9562,15.2649,14.9562,15.162,754100.0],["1999-03-31",15.162,15.2306,14.4073,14.4759,858300.0],["1999-04-01",14.4759,14.4759,13.9957,14.2015,1084000.0],["1999-04-05",14.4759,14.7161,14.3387,14.6131,1249800.0],["1999-04-06",14.6131,14.6474,13.9957,14.2358,697800.0],["1999-04-07",14.2701,14.5102,14.2701,14.4073,560900.0],["1999-04-08",14.4073,14.5788,14.2358,14.4073,555700.0],["1999-04-09",14.6474,14.6474,14.2701,14.4759,694000.0],["1999-04-12",14.5788,14.7504,14.4759,14.6817,494800.0],["1999-04-13",14.6131,14.716,14.1672,14.4073,599900.0],["1999-04-14",14.1329,15.1963,14.1329,15.0248,1031600.0],["1999-04-15",15.2992,15.9167,15.2306,15.7108,959800.0],["1999-04-16",15.7108,16.0882,15.5393,16.0882,748200.0],["1999-04-19",15.951,17.4946,15.951,16.8771,1548800.0],["1999-04-20",16.8771,16.8771,16.0539,16.0882,637400.0],["1999-04-21",16.3283,16.4655,15.8481,16.2254,680900.0],["1999-04-22",15.9853,16.3969,15.9167,16.294,665400.0],["1999-04-23",16.2254,16.4655,15.9167,15.951,341200.0],["1999-04-26",15.951,16.294,15.951,16.1225,379700.0],["1999-04-27",16.294,16.8428,16.1911,16.7742,526800.0],["1999-04-28",16.9115,17.7004,16.9115,17.3231,708500.0],["1999-04-29",17.426,18.0778,17.3574,17.8719,1230100.0],["1999-04-30",18.0091,18.3179,17.8719,18.1121,813300.0],["1999-05-03",17.8033,19.2098,17.426,19.2098,1129800.0],["1999-05-04",18.7981,19.2784,18.6952,19.2441,1052900.0],["1999-05-05",19.2165,19.596,18.975,19.596,864300.0],["1999-05-06",19.182,19.872,19.113,19.734,1009500.0],["1999-05-07",19.803,20.1135,19.5615,19.9755,2492300.0],["1999-05-10",19.6995,19.872,19.251,19.734,845400.0],["1999-05-11",19.665,19.734,19.4235,19.527,644700.0],["1999-05-12",19.389,19.6995,19.182,19.6995,979400.0],["1999-05-13",19.6995,19.9755,19.458,19.9065,1043600.0],["1999-05-14",19.734,19.872,19.458,19.6305,618300.0],["1999-05-17",19.6305,19.6995,19.32,19.6305,1019300.0],["1999-05-18",19.3545,19.3545,18.423,18.837,1352000.0],["1999-05-19",18.975,19.2855,18.8715,19.044,504800.0],["1999-05-20",19.2855,19.389,19.0095,19.0095,529600.0],["1999-05-21",19.044,19.458,18.906,18.9405,713500.0],["1999-05-24",19.044,19.389,18.561,18.63,1232000.0],["1999-05-25",18.5955,18.768,17.871,17.871,1145700.0],["1999-05-26",18.147,18.3885,17.664,18.354,664100.0],["1999-05-27",17.94,18.2505,17.664,17.664,624300.0],["1999-05-28",17.664,18.285,17.664,18.147,397800.0],["1999-06-01",18.078,18.7335,17.9745,18.63,461600.0],["1999-06-02",18.5955,18.63,18.1125,18.2505,414600.0],["1999-06-03",18.216,18.4575,17.8365,18.354,442200.0],["1999-06-04",18.492,18.7335,18.3195,18.699,277600.0],["1999-06-07",18.699,18.837,18.561,18.837,334200.0],["1999-06-08",18.768,19.113,18.768,18.9405,274400.0],["1999-06-09",19.0785,19.113,18.6645,18.768,395700.0],["1999-06-10",18.63,19.2165,18.5265,19.182,448400.0],["1999-06-11",19.32,19.3545,18.354,18.561,603000.0],["1999-06-14",18.699,19.182,18.6645,19.1475,692500.0],["1999-06-15",19.113,19.251,18.8715,18.975,523300.0],["1999-06-16",19.113,19.2165,18.147,18.1815,718400.0],["1999-06-17",17.8365,17.94,17.3535,17.388,1212800.0],["1999-06-18",17.4225,17.6295,17.112,17.388,1178900.0],["1999-06-21",17.664,17.664,17.25,17.4225,360800.0],["1999-06-22",17.2845,17.319,17.043,17.25,326700.0],["1999-06-23",17.112,17.388,17.0085,17.25,442100.0],["1999-06-24",17.2155,17.4915,17.181,17.319,523500.0],["1999-06-25",17.526,17.526,17.112,17.112,735000.0],["1999-06-28",17.25,17.388,17.112,17.1465,707000.0],["1999-06-29",16.836,16.974,16.6635,16.7325,723000.0],["1999-06-30",16.698,16.9395,16.3185,16.629,735700.0],["1999-07-01",16.629,16.836,16.353,16.56,1367000.0],["1999-07-02",16.5945,17.2845,16.491,16.974,455200.0],["1999-07-06",16.836,16.836,16.4565,16.56,664500.0],["1999-07-07",16.56,16.6635,16.422,16.629,539600.0],["1999-07-08",16.56,16.6635,16.4565,16.56,1102900.0],["1999-07-09",16.422,16.56,16.3185,16.491,396300.0],["1999-07-12",16.422,16.5255,16.2495,16.2495,330800.0],["1999-07-13",16.1805,16.4565,16.1805,16.284,470000.0],["1999-07-14",15.87,16.1115,15.801,15.87,744800.0],["1999-07-15",15.87,16.077,15.87,15.87,1501500.0],["1999-07-16",16.008,16.5945,16.008,16.5945,1339100.0],["1999-07-19",16.491,16.8705,16.422,16.767,532700.0],["1999-07-20",16.5945,16.6635,16.3875,16.4565,410000.0],["1999-07-21",16.491,16.8015,16.1115,16.1115,370700.0],["1999-07-22",16.146,16.284,15.801,15.9735,395600.0],["1999-07-23",16.008,16.2495,15.939,16.0425,404600.0],["1999-07-26",16.008,16.5255,16.008,16.491,400100.0],["1999-07-27",16.629,16.7325,16.422,16.5945,495100.0],["1999-07-28",16.7325,16.7325,16.422,16.629,651800.0],["1999-07-29",16.491,16.491,16.0425,16.353,772800.0],["1999-07-30",16.3185,16.422,16.1115,16.146,488800.0],["1999-08-02",16.1805,16.5255,16.008,16.353,380700.0],["1999-08-03",16.3185,16.353,16.215,16.3185,351500.0],["1999-08-04",16.2907,16.5338,16.117,16.1865,357000.0],["1999-08-05",16.1865,16.4644,15.7002,16.2559,449400.0],["1999-08-06",16.3254,16.3949,15.8391,15.8739,754400.0],["1999-08-09",16.0823,16.2212,15.9433,16.0823,521900.0],["1999-08-10",16.0823,16.0823,15.457,15.457,599200.0],["1999-08-11",15.596,15.7697,15.1097,15.2486,433500.0],["1999-08-12",15.2834,15.5612,15.2139,15.2486,517300.0],["1999-08-13",15.457,15.5613,15.2486,15.5613,569900.0],["1999-08-16",15.5265,15.7002,15.5265,15.596,463800.0],["1999-08-17",15.7002,15.7697,15.5265,15.6307,758100.0],["1999-08-18",15.6307,15.6307,15.5612,15.596,454000.0],["1999-08-19",15.5613,15.7002,15.4223,15.6655,519600.0],["1999-08-20",15.8044,15.8391,15.5612,15.8391,339900.0],["1999-08-23",15.9433,16.0475,15.596,16.0475,343300.0],["1999-08-24",15.9086,16.3254,15.6655,15.8391,313600.0],["1999-08-25",16.0475,16.117,15.8391,15.9781,443800.0],["1999-08-26",15.9781,16.117,15.4223,15.4918,306200.0],["1999-08-27",15.4223,15.7002,15.4223,15.4918,457800.0],["1999-08-30",15.3528,15.4918,14.8666,14.9013,574500.0],["1999-08-31",14.9013,15.075,14.5539,14.5539,948100.0],["1999-09-01",14.4497,14.5887,14.1718,14.5887,1137100.0],["1999-09-02",14.5887,14.6234,14.1719,14.5192,426300.0],["1999-09-03",14.6581,15.3876,14.4497,15.3181,598300.0],["1999-09-07",15.3528,15.457,15.1097,15.2834,491600.0],["1999-09-08",15.1444,15.2834,14.9708,15.1444,472300.0],["1999-09-09",15.1444,15.2139,14.4497,14.5887,1004400.0],["1999-09-10",14.7276,15.1097,14.5887,15.1097,790200.0],["1999-09-13",15.1097,15.1097,14.7276,15.075,350000.0],["1999-09-14",14.9708,15.075,14.8666,15.0055,293800.0],["1999-09-15",15.2139,15.4918,15.075,15.1444,494100.0],["1999-09-16",15.1444,15.3876,14.7623,15.075,472700.0],["1999-09-17",15.075,15.1444,14.8666,15.075,549800.0],["1999-09-20",14.9708,15.0055,14.7276,14.8665,255300.0],["1999-09-21",14.7276,14.9013,14.3803,14.5192,972200.0],["1999-09-22",14.4845,14.7276,14.3108,14.6234,788000.0],["1999-09-23",14.6234,14.6234,14.3108,14.415,495100.0],["1999-09-24",14.3803,14.5192,14.1718,14.3455,523300.0],["1999-09-27",14.4845,14.5539,13.9287,14.0329,823800.0],["1999-09-28",13.9634,14.1718,13.6856,14.1024,472900.0],["1999-09-29",14.1024,14.1719,13.4077,13.6508,603600.0],["1999-09-30",13.755,14.0329,13.6161,13.6161,1092300.0],["1999-10-01",13.6161,13.9287,13.1993,13.6856,670200.0],["1999-10-04",13.6856,14.1024,13.6856,14.0676,374400.0],["1999-10-05",13.9287,13.9287,13.234,13.3382,551300.0],["1999-10-06",13.5466,13.7203,13.234,13.3382,870500.0],["1999-10-07",13.1993,13.3035,12.9561,12.9561,1106600.0],["1999-10-08",12.7825,12.8172,12.4004,12.5046,1276400.0],["1999-10-11",12.3656,12.4698,11.9488,12.3309,1554300.0],["1999-10-12",12.9909,13.0256,12.574,12.6782,1770500.0],["1999-10-13",12.713,12.7477,12.192,12.4004,747100.0],["1999-10-14",12.4004,12.4351,12.2267,12.3309,912000.0],["1999-10-15",12.3309,12.3309,11.8793,12.053,1325000.0],["1999-10-18",12.053,12.1572,11.8099,11.9835,1164000.0],["1999-10-19",12.2267,12.574,12.1572,12.2962,898700.0],["1999-10-20",12.4351,12.4351,11.9835,12.1225,1902900.0],["1999-10-21",12.1572,12.2267,12.0183,12.2267,1630300.0],["1999-10-22",12.2267,12.4004,12.1572,12.3656,1549600.0],["1999-10-25",12.5046,12.6088,12.2614,12.5046,663000.0],["1999-10-26",12.5046,12.7477,12.2267,12.2267,967400.0],["1999-10-27",12.5393,12.9909,12.4698,12.7825,532100.0],["1999-10-28",13.0603,13.4424,12.9909,13.2687,953300.0],["1999-10-29",13.2687,13.6161,13.2687,13.5814,589800.0],["1999-11-01",13.5814,13.8245,13.4077,13.7203,762000.0],["1999-11-02",13.7203,13.7203,13.4771,13.5119,604800.0],["1999-11-03",13.5539,13.5889,13.2737,13.2737,1498200.0],["1999-11-04",13.2737,13.5539,13.2737,13.3438,527800.0],["1999-11-05",13.3438,13.4138,13.0986,13.1336,474400.0],["1999-11-08",13.1336,13.3438,13.0286,13.2737,629300.0],["1999-11-09",13.5539,13.5889,13.1687,13.3088,511000.0],["1999-11-10",13.1687,13.4488,13.0286,13.3788,626100.0],["1999-11-11",13.2387,13.4138,13.1336,13.3088,369500.0],["1999-11-12",13.3087,13.659,13.3087,13.659,451200.0],["1999-11-15",13.659,13.694,13.4138,13.5889,509100.0],["1999-11-16",13.5889,13.9392,13.4489,13.9042,529000.0],["1999-11-17",13.8341,13.9041,12.9935,13.4488,2812600.0],["1999-11-18",13.3788,13.4138,12.8885,13.3088,557700.0],["1999-11-19",13.2387,13.2737,12.9585,12.9935,417700.0],["1999-11-22",12.9935,13.0286,12.5382,12.5382,838800.0],["1999-11-23",12.6083,12.6083,12.2581,12.5382,668300.0],["1999-11-24",12.4682,12.4682,12.118,12.223,679100.0],["1999-11-26",12.118,12.3982,12.118,12.2931,158000.0],["1999-11-29",12.2931,12.3281,12.0479,12.0479,945800.0],["1999-11-30",12.0479,12.118,11.9779,11.9779,1097400.0],["1999-12-01",12.0129,12.0479,11.9429,12.0129,780700.0],["1999-12-02",12.0129,12.0479,11.8378,11.8378,834500.0],["1999-12-03",11.8028,12.153,11.7677,12.0129,1637600.0],["1999-12-06",11.9429,12.0129,11.8728,11.9779,708300.0],["1999-12-07",11.9779,12.0479,11.7677,11.9429,1382400.0],["1999-12-08",11.9779,12.153,11.7327,11.8378,775700.0],["1999-12-09",11.8378,12.0129,11.6627,11.6627,1744400.0],["1999-12-10",11.6977,11.9429,11.6277,11.9429,1031700.0],["1999-12-13",11.9429,12.0829,11.8378,11.9779,2151000.0],["1999-12-14",11.9078,11.9779,11.5926,11.8728,769400.0],["1999-12-15",11.8028,11.9779,11.5926,11.8378,1212500.0],["1999-12-16",11.7677,11.9429,11.6977,11.8728,1614900.0],["1999-12-17",11.8728,12.8885,11.8028,12.5382,1415300.0],["1999-12-20",12.6083,12.6083,11.7677,12.0917,1092800.0],["1999-12-21",11.7677,11.8028,11.0673,11.4175,1199800.0],["1999-12-22",11.2774,11.3124,10.9972,11.0673,1750100.0],["1999-12-23",11.0323,11.5576,11.0323,11.4525,885300.0],["1999-12-27",11.5576,11.9429,11.4525,11.4876,739000.0],["1999-12-28",11.5576,11.8028,11.4875,11.5576,631600.0],["1999-12-29",11.6276,11.6977,11.5226,11.6627,415700.0],["1999-12-30",11.5226,11.6276,11.4175,11.5926,477700.0],["1999-12-31",11.4525,11.4876,11.2074,11.4876,367100.0],["2000-01-03",11.3475,11.4175,11.1023,11.2774,694200.0],["2000-01-04",11.2774,11.4175,11.1373,11.3475,859600.0],["2000-01-05",11.3475,11.4175,11.0673,11.2774,969300.0],["2000-01-06",11.3124,12.0829,11.0323,11.9429,1390700.0],["2000-01-07",11.9078,11.9779,11.4876,11.5926,730800.0],["2000-01-10",11.6627,11.9429,11.4175,11.9429,700400.0],["2000-01-11",11.8378,12.153,11.8028,11.9779,749700.0],["2000-01-12",12.118,12.223,11.7327,11.8728,666400.0],["2000-01-13",12.0129,12.7484,11.9429,12.188,1058900.0],["2000-01-14",12.188,12.2581,11.9078,12.0129,871300.0],["2000-01-18",11.7677,11.7677,11.2774,11.4175,1251300.0],["2000-01-19",11.3475,11.4525,11.2074,11.2424,1144700.0],["2000-01-20",11.2424,11.3475,10.7521,11.0673,2308200.0],["2000-01-21",11.2074,11.2074,10.8922,11.0323,728400.0],["2000-01-24",11.1724,11.1724,10.612,10.612,743800.0],["2000-01-25",10.647,11.1023,10.2617,10.5419,848000.0],["2000-01-26",10.3318,10.5069,9.7014,9.9465,1686100.0],["2000-01-27",10.1567,10.3318,9.7014,9.8064,1854000.0],["2000-01-28",9.6664,9.9115,9.5613,9.6664,1595000.0],["2000-01-31",9.6664,9.7014,9.2811,9.5263,1309500.0],["2000-02-01",9.3862,9.6664,9.3862,9.3862,1023700.0],["2000-02-02",9.3933,9.4996,9.216,9.2515,1065900.0],["2000-02-03",9.2869,9.3578,9.0742,9.1097,1025200.0],["2000-02-04",9.1097,9.1806,8.7907,8.9325,1264800.0],["2000-02-07",9.0742,9.3224,8.9325,9.216,1249800.0],["2000-02-08",9.0742,9.216,8.6843,8.7198,1128600.0],["2000-02-09",9.0034,9.0388,8.6843,8.6843,1693300.0],["2000-02-10",8.7907,8.9325,8.5071,8.5071,1809900.0],["2000-02-11",8.6843,8.6843,8.259,8.2944,986200.0],["2000-02-14",8.5071,8.8616,8.4008,8.578,2381300.0],["2000-02-15",8.578,8.7907,8.5071,8.6134,1072600.0],["2000-02-16",8.6489,8.7198,8.3299,8.6489,1664900.0],["2000-02-17",8.4008,8.6134,8.3299,8.4008,1176800.0],["2000-02-18",8.4717,8.578,8.4008,8.4008,1047000.0],["2000-02-22",8.3299,8.6843,8.3299,8.578,1024400.0],["2000-02-23",8.4362,8.5071,8.3299,8.3653,1218800.0],["2000-02-24",8.3653,8.3653,7.7627,7.7982,2180200.0],["2000-02-25",7.7982,7.9754,7.7627,7.7982,1923700.0],["2000-02-28",7.9754,8.0109,7.6918,7.9045,2864500.0],["2000-02-29",7.9045,8.0109,7.621,7.6918,2224400.0],["2000-03-01",7.7273,8.0463,7.6209,7.8691,1533600.0],["2000-03-02",7.9045,7.9045,7.4437,7.621,1834500.0],["2000-03-03",7.6209,8.0109,7.5855,7.9045,1200500.0],["2000-03-06",7.7982,7.7982,7.4083,7.5855,1080500.0],["2000-03-07",7.5855,7.6564,7.1956,7.3374,1652600.0],["2000-03-08",7.3728,7.5501,7.3019,7.3374,1023800.0],["2000-03-09",7.3728,7.5146,7.231,7.4792,1030600.0],["2000-03-10",7.3374,7.4792,7.2665,7.4792,1382200.0],["2000-03-13",7.3019,7.4437,7.1956,7.3374,1201400.0],["2000-03-14",7.3019,7.3019,7.1956,7.231,1871700.0],["2000-03-15",7.3019,7.7627,7.231,7.7273,1619900.0],["2000-03-16",7.8691,8.578,7.8336,8.578,2207900.0],["2000-03-17",8.578,9.0388,8.5071,9.0034,2308700.0],["2000-03-20",9.0388,9.0742,8.3299,8.5071,1052800.0],["2000-03-21",8.3299,8.5425,8.1526,8.5071,755100.0],["2000-03-22",8.5071,8.6134,8.259,8.4717,875200.0],["2000-03-23",8.3653,8.4717,8.1172,8.1526,792000.0],["2000-03-24",8.0817,8.3299,7.9045,8.0817,955000.0],["2000-03-27",8.2235,8.5071,8.0817,8.5071,1018400.0],["2000-03-28",8.3299,8.4717,7.8336,7.8691,958300.0],["2000-03-29",7.94,8.1881,7.8691,7.94,726200.0],["2000-03-30",7.94,8.1526,7.8691,8.0109,914800.0],["2000-03-31",7.9754,8.2944,7.8336,8.0817,1318100.0],["2000-04-03",8.1526,8.3653,8.0463,8.1526,1347800.0],["2000-04-04",8.2235,8.578,8.2235,8.4008,1387000.0],["2000-04-05",8.5071,9.1451,8.5071,9.0388,1770300.0],["2000-04-06",9.0742,9.4287,9.0034,9.0034,1329300.0],["2000-04-07",9.0388,9.3578,8.8261,9.2869,1865200.0],["2000-04-10",9.2515,9.3224,9.1806,9.2515,908100.0],["2000-04-11",9.2515,10.2085,9.2515,9.9959,1667100.0],["2000-04-12",10.2085,10.882,9.9958,10.0313,1431300.0],["2000-04-13",10.0667,10.0667,9.4996,9.8895,719600.0],["2000-04-14",9.6059,9.7832,9.2515,9.6768,983700.0],["2000-04-17",9.6414,9.7832,9.4287,9.5705,912400.0],["2000-04-18",9.535,9.925,9.2515,9.7832,884500.0],["2000-04-19",9.7832,10.1376,9.6059,9.925,772300.0],["2000-04-20",9.9604,9.9604,9.4287,9.7123,739700.0],["2000-04-24",9.7123,9.9958,9.6414,9.8895,711000.0],["2000-04-25",10.1022,10.563,10.049,10.4567,725500.0],["2000-04-26",10.563,10.7048,10.1376,10.2794,592900.0],["2000-04-27",10.1376,10.2794,9.8895,10.0313,857100.0],["2000-04-28",9.925,10.0667,9.4287,9.9959,840500.0],["2000-05-01",10.1376,10.2085,9.8186,9.9959,841700.0],["2000-05-02",9.925,9.925,9.6414,9.8541,781100.0],["2000-05-03",9.7895,10.0405,9.6819,9.6819,786100.0],["2000-05-04",9.6102,9.6461,9.3233,9.3592,634900.0],["2000-05-05",9.3592,10.0764,9.3592,9.8971,1003500.0],["2000-05-08",9.8971,10.3633,9.8971,10.2915,587500.0],["2000-05-09",10.435,10.9011,10.435,10.7936,1114100.0],["2000-05-10",10.7936,10.8294,10.5426,10.686,1242600.0],["2000-05-11",10.686,11.0446,10.686,10.9012,1309400.0],["2000-05-12",10.937,11.2239,10.9012,11.0804,939200.0],["2000-05-15",11.0804,11.1522,10.8653,10.9012,612100.0],["2000-05-16",10.937,11.2956,10.9011,11.2956,576500.0],["2000-05-17",11.188,11.2956,10.937,11.0446,346400.0],["2000-05-18",10.9729,11.2239,10.937,11.0804,721300.0],["2000-05-19",10.9011,11.0087,10.7219,10.7577,722300.0],["2000-05-22",10.8294,10.8653,10.435,10.6501,687800.0],["2000-05-23",10.5426,10.686,10.3991,10.5426,513300.0],["2000-05-24",10.686,10.686,10.3274,10.5784,739000.0],["2000-05-25",10.5426,10.7219,10.0405,10.0405,502200.0],["2000-05-26",10.0405,10.2915,9.6819,9.8971,887400.0],["2000-05-30",9.933,10.2198,9.933,10.1122,1239100.0],["2000-05-31",10.1122,10.3633,10.1122,10.2198,996100.0],["2000-06-01",10.3274,10.9011,10.2915,10.7219,907800.0],["2000-06-02",10.9011,11.2956,10.7936,11.2239,892300.0],["2000-06-05",11.0804,11.2239,10.686,10.7577,499700.0],["2000-06-06",10.3633,10.7219,10.0764,10.2557,579800.0],["2000-06-07",10.2557,10.5426,10.184,10.2198,381700.0],["2000-06-08",10.3274,10.3274,9.8612,10.0047,434500.0],["2000-06-09",10.2557,10.3274,10.0047,10.2915,430400.0],["2000-06-12",10.435,10.6143,10.2198,10.3633,458700.0],["2000-06-13",10.5784,10.5784,10.184,10.2557,522000.0],["2000-06-14",10.1122,10.2557,9.7895,9.8612,483600.0],["2000-06-15",9.8254,9.933,9.4668,9.5744,808300.0],["2000-06-16",9.5385,9.6819,9.3951,9.413,932900.0],["2000-06-19",9.3951,9.5744,9.1441,9.2516,896500.0],["2000-06-20",9.1799,9.2158,8.8213,8.893,1106000.0],["2000-06-21",9.1799,9.1799,8.9289,9.0006,729400.0],["2000-06-22",8.7855,9.0006,8.5703,8.642,1284700.0],["2000-06-23",8.6779,9.0006,8.642,8.7137,950000.0],["2000-06-26",8.7855,9.0365,8.7855,8.9648,812600.0],["2000-06-27",9.0365,9.1082,8.8213,8.9289,510600.0],["2000-06-28",9.1082,9.3233,9.0365,9.153,1119800.0],["2000-06-29",9.1441,9.1799,8.9289,9.0365,706500.0],["2000-06-30",9.0006,9.0723,8.4627,8.5344,1557600.0],["2000-07-03",8.7137,9.0365,8.6779,8.9648,506500.0],["2000-07-05",8.893,9.2875,8.893,9.0006,719800.0],["2000-07-06",9.3233,9.4309,9.0723,9.3233,1037900.0],["2000-07-07",9.4668,9.5744,9.3951,9.4309,907800.0],["2000-07-10",9.4668,9.6102,9.3951,9.3951,487300.0],["2000-07-11",9.3951,9.5026,9.2516,9.4668,725000.0],["2000-07-12",9.4668,9.5744,9.3592,9.4309,495500.0],["2000-07-13",9.3951,9.5026,9.1799,9.3592,583000.0],["2000-07-14",9.4309,9.6819,9.3233,9.4668,947100.0],["2000-07-17",9.7178,9.8612,9.6102,9.6819,673600.0],["2000-07-18",9.6461,9.6461,9.3233,9.3592,411700.0],["2000-07-19",9.3233,9.6461,8.9648,9.1082,803400.0],["2000-07-20",9.1082,9.4309,9.1082,9.1799,688500.0],["2000-07-21",9.3233,9.3592,8.9648,8.9648,433100.0],["2000-07-24",9.0723,9.0723,8.8572,8.893,620400.0],["2000-07-25",8.9648,9.0723,8.893,8.9648,842000.0],["2000-07-26",9.6102,10.3633,9.4668,10.0764,3410600.0],["2000-07-27",10.2915,10.8653,10.2198,10.7219,1711400.0],["2000-07-28",10.7577,10.8653,10.7219,10.7577,1353500.0],["2000-07-31",10.8653,11.0446,10.686,10.7129,1572400.0],["2000-08-01",10.7936,10.9011,10.7219,10.7936,1116800.0],["2000-08-02",10.8008,11.0908,10.8008,11.0545,1435100.0],["2000-08-03",11.0545,11.417,11.0183,11.127,1242400.0],["2000-08-04",11.1995,11.272,10.9458,11.1995,1161900.0],["2000-08-07",11.1633,11.272,11.127,11.2358,1254000.0],["2000-08-08",11.2358,11.4532,11.0908,11.4532,1184200.0],["2000-08-09",10.982,11.0908,10.6921,10.8008,952100.0],["2000-08-10",10.7283,10.9095,10.7283,10.7646,852300.0],["2000-08-11",10.5834,11.0545,10.5471,11.0183,1431900.0],["2000-08-14",10.8371,10.8733,10.6196,10.8008,605200.0],["2000-08-15",10.9095,10.9095,10.5471,10.5833,765600.0],["2000-08-16",10.4746,10.6196,10.3296,10.4021,665700.0],["2000-08-17",10.4384,10.4384,10.2571,10.2571,529900.0],["2000-08-18",9.8947,10.4384,9.8947,10.4021,859500.0],["2000-08-21",10.1847,10.3659,10.0034,10.2209,584600.0],["2000-08-22",10.1484,10.3659,9.931,10.2934,509300.0],["2000-08-23",10.1484,10.1847,9.7135,9.8947,742800.0],["2000-08-24",9.8947,10.0397,9.7497,9.786,724700.0],["2000-08-25",9.786,9.8585,9.7497,9.786,333200.0],["2000-08-28",9.8222,9.8222,9.5323,9.641,677500.0],["2000-08-29",9.6772,9.7497,9.4235,9.4235,535000.0],["2000-08-30",9.5323,9.5323,9.3873,9.3873,570800.0],["2000-08-31",9.4598,9.4598,9.3148,9.3239,839600.0],["2000-09-01",9.3148,9.3873,9.2423,9.2786,1222300.0],["2000-09-05",9.2786,9.3873,9.2786,9.3148,763200.0],["2000-09-06",9.4235,9.641,9.2786,9.3148,671700.0],["2000-09-07",9.3148,9.3873,9.1336,9.2061,1073700.0],["2000-09-08",9.1698,9.2786,9.0611,9.1336,760900.0],["2000-09-11",9.1698,9.2423,9.0973,9.1698,780000.0],["2000-09-12",9.1698,9.2061,9.0248,9.2061,566700.0],["2000-09-13",9.2061,9.3873,9.1698,9.2423,1082300.0],["2000-09-14",9.2423,9.351,9.0611,9.1336,429500.0],["2000-09-15",9.1336,9.2061,9.0973,9.1336,776900.0],["2000-09-18",9.1336,9.1698,9.0611,9.0973,603900.0],["2000-09-19",9.1336,9.1336,8.8799,8.9161,677000.0],["2000-09-20",8.9161,8.9886,8.8436,8.8799,775900.0],["2000-09-21",8.9161,9.0611,8.8799,8.8799,459800.0],["2000-09-22",8.9161,8.9886,8.6986,8.8799,565000.0],["2000-09-25",8.8436,8.8799,8.6986,8.7711,621600.0],["2000-09-26",8.7711,8.8074,8.4449,8.4812,1261000.0],["2000-09-27",8.4087,8.5174,8.1912,8.4449,1341800.0],["2000-09-28",8.4812,8.5899,8.3362,8.3724,947500.0],["2000-09-29",8.4087,8.5899,8.3362,8.4087,681300.0],["2000-10-02",8.1187,8.1187,7.7925,7.8288,1387900.0],["2000-10-03",7.865,8.1912,7.865,8.0462,963800.0],["2000-10-04",8.155,8.4812,8.0825,8.2275,1797000.0],["2000-10-05",8.1912,8.2637,7.9013,7.9375,1008200.0],["2000-10-06",8.0825,8.3,7.9738,8.01,565900.0],["2000-10-09",8.0825,8.0825,7.72,7.7563,1021700.0],["2000-10-10",7.72,7.7925,7.4663,7.5751,1648400.0],["2000-10-11",7.5026,7.5388,7.3214,7.3214,1619300.0],["2000-10-12",7.3938,7.4663,7.1039,7.3576,1045700.0],["2000-10-13",7.3576,7.3938,7.2489,7.3214,753900.0],["2000-10-16",7.3214,7.5751,7.2489,7.2851,959200.0],["2000-10-17",7.2851,7.2851,7.0676,7.1401,896900.0],["2000-10-18",7.1401,7.1764,6.9589,7.0676,1574300.0],["2000-10-19",7.0676,7.1764,7.0676,7.1039,881500.0],["2000-10-20",7.1039,7.2126,7.1039,7.1401,1256200.0],["2000-10-23",7.1401,7.1764,6.9227,6.9589,1243000.0],["2000-10-24",7.0676,7.4663,7.0314,7.3576,1886600.0],["2000-10-25",7.3214,7.4663,7.2489,7.3214,1175900.0],["2000-10-26",7.3214,7.5751,7.2851,7.5751,1618100.0],["2000-10-27",7.4663,7.5751,7.4301,7.5388,1156500.0],["2000-10-30",7.5388,8.01,7.5388,7.9013,1897600.0],["2000-10-31",7.9013,8.3724,7.9013,8.1912,1477000.0],["2000-11-01",8.3089,8.4559,8.1618,8.3456,1401000.0],["2000-11-02",8.2721,8.603,8.2721,8.603,1007400.0],["2000-11-03",8.5662,9.0074,8.5662,8.8603,1968200.0],["2000-11-06",8.8603,8.9706,8.7868,8.9339,884700.0],["2000-11-07",8.8603,8.9706,8.7133,8.7868,1131400.0],["2000-11-08",8.7868,8.7868,8.5295,8.6765,944400.0],["2000-11-09",8.6398,8.6765,8.603,8.6765,564400.0],["2000-11-10",8.603,8.6765,8.5295,8.5662,1149000.0],["2000-11-13",8.5662,8.8971,8.5295,8.7868,1150700.0],["2000-11-14",8.8236,9.0074,8.8236,8.9339,1057200.0],["2000-11-15",8.9339,9.0809,8.8971,9.0809,666600.0],["2000-11-16",9.0809,9.1912,9.0074,9.0809,725900.0],["2000-11-17",8.9339,9.0442,8.5662,8.7868,1084200.0],["2000-11-20",8.8236,8.8236,8.3824,8.6765,1691600.0],["2000-11-21",8.603,8.6765,8.3824,8.5662,493800.0],["2000-11-22",8.4927,8.5295,8.2721,8.3824,591000.0],["2000-11-24",8.3456,8.5295,8.2721,8.4559,524900.0],["2000-11-27",8.4559,8.4927,8.3456,8.4927,563000.0],["2000-11-28",8.4927,8.5662,8.3824,8.5662,750900.0],["2000-11-29",8.603,8.6398,8.5662,8.5662,585400.0],["2000-11-30",8.5662,8.6765,8.4192,8.4559,1173300.0],["2000-12-01",8.5295,8.5662,8.2353,8.4192,1164100.0],["2000-12-04",8.3089,8.6398,8.3089,8.5295,779600.0],["2000-12-05",8.4559,8.75,8.4192,8.6398,878300.0],["2000-12-06",8.6765,8.7133,8.4559,8.5295,650500.0],["2000-12-07",8.5295,8.603,8.2721,8.3456,625800.0],["2000-12-08",8.3456,8.4192,8.1986,8.3824,586200.0],["2000-12-11",8.4192,8.4927,8.1986,8.4559,827800.0],["2000-12-12",8.4192,8.5295,8.3456,8.4192,755900.0],["2000-12-13",8.4192,8.4559,8.2353,8.2721,980700.0],["2000-12-14",8.1618,8.1986,7.8677,7.9045,1326600.0],["2000-12-15",7.8309,8.0148,7.7206,7.7206,1577400.0],["2000-12-18",7.7206,7.9412,7.7206,7.8309,1079400.0],["2000-12-19",7.7206,8.1618,7.6471,7.9045,1249800.0],["2000-12-20",7.8309,8.0148,7.5368,7.9412,2029700.0],["2000-12-21",7.9045,8.1986,7.9045,8.0148,1316300.0],["2000-12-22",8.0148,8.2353,7.978,8.1251,1119900.0],["2000-12-26",8.125,8.125,7.978,8.0148,849700.0],["2000-12-27",8.0148,8.2353,8.0148,8.1986,1200000.0],["2000-12-28",8.0148,8.0515,7.6839,7.7574,1700900.0],["2000-12-29",7.8309,8.1618,7.8309,7.8309,1750400.0],["2001-01-02",8.125,8.3089,8.0148,8.0515,1032900.0],["2001-01-03",8.0883,8.4192,8.0515,8.3089,1073600.0],["2001-01-04",8.4192,9.4118,8.4192,9.0809,2080500.0],["2001-01-05",9.0809,9.1177,8.8971,9.0442,1741100.0],["2001-01-08",9.0809,9.5589,9.0442,9.4854,2145400.0],["2001-01-09",9.4854,9.5956,9.4854,9.4854,1638000.0],["2001-01-10",9.4853,9.5221,9.228,9.3383,1189000.0],["2001-01-11",9.3015,9.3751,9.228,9.3015,917000.0],["2001-01-12",9.1912,9.1912,9.0442,9.0809,1782600.0],["2001-01-16",9.0809,9.4854,9.0809,9.4854,813200.0],["2001-01-17",9.7059,9.7059,9.5221,9.7059,1001200.0],["2001-01-18",9.7059,9.8162,9.6692,9.7427,898100.0],["2001-01-19",9.7059,9.7427,9.4118,9.4854,2529000.0],["2001-01-22",9.4853,9.7059,9.4118,9.6324,1587600.0],["2001-01-23",9.7059,9.7795,9.4854,9.5956,2312400.0],["2001-01-24",9.1177,9.228,8.6398,9.1545,3634300.0],["2001-01-25",8.8971,9.228,8.7501,8.9339,1798700.0],["2001-01-26",8.9706,9.1545,8.8971,9.0074,1007000.0],["2001-01-29",9.0059,9.2001,9.0059,9.153,1087400.0],["2001-01-30",9.1765,9.2589,9.1295,9.2353,1697900.0],["2001-01-31",9.3298,9.7373,9.1527,9.6428,1662800.0],["2001-02-01",9.7727,9.8554,9.6428,9.7727,1126800.0],["2001-02-02",9.7727,9.8849,9.4893,9.6841,4580700.0],["2001-02-05",9.5424,9.7432,9.4538,9.6192,1322000.0],["2001-02-06",9.6841,9.7314,9.5719,9.6546,1159500.0],["2001-02-07",9.7255,9.7491,9.5188,9.5365,807800.0],["2001-02-08",9.5365,10.127,9.507,10.0384,1548600.0],["2001-02-09",10.4813,10.623,10.0679,10.316,2754800.0],["2001-02-12",10.2746,10.6053,10.2746,10.499,1168100.0],["2001-02-13",10.5699,10.9242,10.5108,10.7234,1306300.0],["2001-02-14",10.7234,10.7706,10.2392,10.3219,1248000.0],["2001-02-15",10.4222,10.623,10.2038,10.4222,1183000.0],["2001-02-16",10.5049,10.7765,10.4045,10.6466,898900.0],["2001-02-20",11.0423,11.1604,10.8415,10.9242,1085900.0],["2001-02-21",10.7943,11.0068,10.6584,10.7293,1059800.0],["2001-02-22",10.8179,10.9714,10.5758,10.7352,1107700.0],["2001-02-23",10.5935,10.7824,10.3396,10.4931,1437900.0],["2001-02-26",10.4931,10.7175,10.4577,10.6466,1406700.0],["2001-02-27",10.7647,10.7765,10.5817,10.7411,607500.0],["2001-02-28",10.8592,10.8651,10.6407,10.6821,482200.0],["2001-03-01",10.5403,10.5699,10.1683,10.4518,1104100.0],["2001-03-02",10.3041,10.4281,10.0384,10.1683,1642000.0],["2001-03-05",10.186,10.3337,10.0443,10.2805,868400.0],["2001-03-06",10.251,10.4695,10.1034,10.2569,477700.0],["2001-03-07",10.2156,10.6112,10.186,10.3809,660500.0],["2001-03-08",10.3927,10.6289,10.3337,10.5994,633000.0],["2001-03-09",10.4931,10.5994,10.2923,10.4695,522600.0],["2001-03-12",10.4636,10.5049,10.192,10.2392,596600.0],["2001-03-13",10.0384,10.0975,9.5365,9.6546,1178300.0],["2001-03-14",9.6546,9.6546,9.1822,9.3712,910100.0],["2001-03-15",9.2235,9.4184,9.0936,9.3416,843000.0],["2001-03-16",8.8574,9.0877,8.7275,8.7925,1661500.0],["2001-03-19",8.8397,9.2885,8.7393,9.1645,2050900.0],["2001-03-20",9.1822,9.2472,8.9814,9.0641,1105800.0],["2001-03-21",9.0405,9.1409,8.8692,8.9519,793100.0],["2001-03-22",8.8574,9.1232,8.2965,8.6921,1098800.0],["2001-03-23",8.6567,8.8515,8.4972,8.8279,1439600.0],["2001-03-26",8.9992,8.9992,8.6271,8.8338,964100.0],["2001-03-27",9.0051,9.4775,9.0051,9.4479,1676000.0],["2001-03-28",9.5365,9.5601,9.2826,9.5247,1219200.0],["2001-03-29",9.5365,9.5955,9.4184,9.4774,967300.0],["2001-03-30",9.6192,10.186,9.507,9.8849,1440500.0],["2001-04-02",9.9203,10.2746,9.7491,9.9026,1451800.0],["2001-04-03",9.9026,9.9794,9.6841,9.8731,1033400.0],["2001-04-04",9.7432,9.9499,9.6015,9.7432,1236900.0],["2001-04-05",9.7432,9.8908,9.7018,9.8022,1327900.0],["2001-04-06",9.9321,9.9439,9.6074,9.7727,690800.0],["2001-04-09",9.8022,10.1506,9.7727,9.8317,1018200.0],["2001-04-10",9.9794,10.3868,9.8731,10.3455,1127100.0],["2001-04-11",10.1683,10.3809,9.9558,10.0384,666700.0],["2001-04-12",9.9203,10.0916,9.9203,10.0384,382100.0],["2001-04-16",10.0089,10.1801,9.9203,10.0975,583300.0],["2001-04-17",9.9026,10.1861,9.8967,10.1742,763000.0],["2001-04-18",10.0975,10.3337,9.9498,10.3219,1695900.0],["2001-04-19",10.3278,10.3278,10.192,10.2628,962700.0],["2001-04-20",10.0384,10.1506,10.0207,10.0325,729200.0],["2001-04-23",9.507,9.8377,9.3357,9.5542,1581700.0],["2001-04-24",9.6192,9.6428,9.3298,9.4479,725600.0],["2001-04-25",9.7255,9.9676,9.3712,9.5011,1743300.0],["2001-04-26",10.747,11.2194,10.3337,10.9655,5254000.0],["2001-04-27",11.1013,11.8985,11.0718,11.869,3206100.0],["2001-04-30",11.8099,11.869,11.4851,11.6564,2124500.0],["2001-05-01",11.5147,11.5855,11.2903,11.4733,1077800.0],["2001-05-02",11.3667,11.5385,11.1416,11.3489,1008100.0],["2001-05-03",11.3489,11.3608,11.0765,11.2601,794600.0],["2001-05-04",11.4022,11.5444,11.0113,11.5148,757500.0],["2001-05-07",11.651,11.8702,11.2838,11.8465,1522300.0],["2001-05-08",11.9946,12.4033,11.959,12.3263,2220300.0],["2001-05-09",12.267,12.3677,12.0183,12.3677,2000400.0],["2001-05-10",12.5099,13.3214,12.344,13.3155,3285600.0],["2001-05-11",13.1674,13.5465,13.0074,13.2562,1945000.0],["2001-05-14",13.1259,13.1733,12.8653,13.0371,2435600.0],["2001-05-15",13.1851,13.1851,12.8949,12.9719,2865300.0],["2001-05-16",13.0193,13.4754,13.0015,13.4754,2657200.0],["2001-05-17",13.2977,14.2158,13.2977,13.9256,3033600.0],["2001-05-18",13.9196,14.2809,13.8663,14.1388,2252100.0],["2001-05-21",14.1269,14.1269,13.7834,13.9137,961700.0],["2001-05-22",13.7715,13.7775,13.4635,13.4932,1191900.0],["2001-05-23",13.3569,13.4576,13.1555,13.2325,1087300.0],["2001-05-24",13.2088,13.2088,12.9778,13.0963,1142800.0],["2001-05-25",12.9127,13.0311,12.6758,12.9245,1029400.0],["2001-05-29",12.6994,12.9304,12.6817,12.9186,1116300.0],["2001-05-30",12.8831,13.0904,12.6047,12.7172,954100.0],["2001-05-31",12.735,13.1615,12.7054,13.1318,1297000.0],["2001-06-01",13.12,13.2681,12.9127,13.0371,939900.0],["2001-06-04",12.9719,13.2207,12.9719,13.1022,891300.0],["2001-06-05",13.1792,13.4458,12.812,13.4043,1237600.0],["2001-06-06",13.2681,13.4339,13.1081,13.1733,770500.0],["2001-06-07",13.505,13.9196,13.4162,13.4932,1613200.0],["2001-06-08",13.2977,13.3865,12.889,13.0785,1057200.0],["2001-06-11",13.0311,13.0845,12.7409,12.8061,680100.0],["2001-06-12",12.6224,12.6224,12.3559,12.5099,1091100.0],["2001-06-13",12.4388,12.5277,12.1782,12.1841,1029800.0],["2001-06-14",12.1723,12.1782,11.6688,11.8406,1323500.0],["2001-06-15",11.5207,11.8346,11.4319,11.6629,1251300.0],["2001-06-18",11.5503,11.7162,11.4911,11.5977,805300.0],["2001-06-19",11.8169,11.9353,11.3726,11.5799,1169400.0],["2001-06-20",11.4319,11.6688,11.3134,11.4733,1042400.0],["2001-06-21",11.4615,11.811,11.3726,11.7991,1164600.0],["2001-06-22",11.7932,11.7932,11.497,11.6214,847300.0],["2001-06-25",11.5089,11.882,11.497,11.5444,590900.0],["2001-06-26",11.3134,11.6333,11.0291,11.3252,1608700.0],["2001-06-27",11.4733,11.6096,11.4141,11.5503,720800.0],["2001-06-28",11.6806,11.9057,11.6333,11.8702,1123500.0],["2001-06-29",12.036,12.2907,11.8761,12.2907,1877000.0],["2001-07-02",12.1308,12.19,11.8109,11.9946,1195300.0],["2001-07-03",11.9946,12.042,11.8524,11.959,543500.0],["2001-07-05",11.965,12.2019,11.8761,12.1308,1297600.0],["2001-07-06",12.0893,12.0893,11.7576,11.8761,807100.0],["2001-07-09",11.8169,11.9235,11.7043,11.8702,990900.0],["2001-07-10",11.8702,12.0834,11.8465,11.9235,1406800.0],["2001-07-11",12.0479,12.8534,12.0242,12.7705,3445400.0],["2001-07-12",13.0193,13.0311,12.6521,12.6639,1748900.0],["2001-07-13",12.8238,12.8475,12.6639,12.735,1482200.0],["2001-07-16",12.7468,13.0252,12.735,12.9482,1960700.0],["2001-07-17",13.0311,13.2681,12.9304,13.1378,2785300.0],["2001-07-18",13.2088,13.3865,12.9601,13.3273,1712100.0],["2001-07-19",13.2681,13.3273,13.0311,13.1378,1453200.0],["2001-07-20",13.0608,13.1022,12.4092,12.5336,1606000.0],["2001-07-23",12.5573,12.6639,12.1427,12.2789,989300.0],["2001-07-24",12.2315,12.2611,11.3667,11.6273,2020800.0],["2001-07-25",11.6096,11.9057,11.4022,11.5503,1912000.0],["2001-07-26",11.4792,12.3085,11.3963,12.2315,2064000.0],["2001-07-27",12.0834,12.3677,12.0005,12.0657,642700.0],["2001-07-30",12.0538,12.2611,11.7517,12.0064,658700.0],["2001-07-31",11.9472,12.0834,11.8583,11.9176,579400.0],["2001-08-01",11.8047,11.9235,11.668,11.8225,902800.0],["2001-08-02",11.8819,12.0958,11.769,12.0304,636300.0],["2001-08-03",12.1017,12.2384,11.8938,11.977,805100.0],["2001-08-06",11.9235,11.9592,11.7631,11.8819,588400.0],["2001-08-07",11.9532,11.9948,11.7393,11.9948,678200.0],["2001-08-08",11.8819,11.9651,11.7631,11.8166,562700.0],["2001-08-09",11.8225,12.1196,11.7453,11.8641,622700.0],["2001-08-10",11.8879,12.4701,11.8344,12.1374,983400.0],["2001-08-13",12.0007,12.4166,11.7393,12.0958,1166400.0],["2001-08-14",12.179,12.4107,12.0007,12.2681,1154900.0],["2001-08-15",12.179,12.3275,11.971,12.0126,693300.0],["2001-08-16",11.9116,12.5354,11.9116,12.5354,1424100.0],["2001-08-17",12.3156,12.3869,12.0186,12.1493,912600.0],["2001-08-20",12.2681,12.2681,11.7037,11.8463,608900.0],["2001-08-21",11.5849,11.5849,10.9611,11.0145,2902800.0],["2001-08-22",11.1096,11.6027,10.7591,11.4601,1843300.0],["2001-08-23",11.3175,11.7572,11.2581,11.6502,1168600.0],["2001-08-24",11.6443,11.9176,11.4423,11.8166,599700.0],["2001-08-27",11.674,11.6859,11.1809,11.3057,980600.0],["2001-08-28",11.2581,11.4007,11.0502,11.2106,1100200.0],["2001-08-29",11.1987,11.3472,11.068,11.068,740700.0],["2001-08-30",11.1393,11.3175,10.8185,10.9314,519200.0],["2001-08-31",11.0027,11.2225,10.9314,11.0621,746200.0],["2001-09-04",11.0621,11.775,10.9908,11.5492,1052100.0],["2001-09-05",11.4542,11.8819,11.4126,11.7037,1138000.0],["2001-09-06",11.7334,11.9116,11.6383,11.7453,1129900.0],["2001-09-07",11.6443,11.6918,11.2344,11.2759,983300.0],["2001-09-10",11.2878,11.4601,11.175,11.2284,859400.0],["2001-09-17",11.0799,11.0799,9.9986,10.0996,1217400.0],["2001-09-18",10.2363,10.2363,9.8739,10.0462,1048600.0],["2001-09-19",10.0878,10.0996,9.0956,9.4045,1159100.0],["2001-09-20",9.4283,9.5055,8.4659,8.5015,1511300.0],["2001-09-21",7.9668,9.6838,7.9668,9.2085,2299000.0],["2001-09-24",9.4461,9.7907,9.357,9.7432,991600.0],["2001-09-25",9.7432,9.7907,8.5609,8.7213,1950200.0],["2001-09-26",8.8877,9.155,8.8401,8.9649,1378500.0],["2001-09-27",8.852,9.1966,8.7629,8.9946,1076600.0],["2001-09-28",9.1431,9.6184,9.0659,9.5768,1403400.0],["2001-10-01",9.5055,9.5352,9.0897,9.1431,961700.0],["2001-10-02",9.2679,9.4639,9.0837,9.3214,854200.0],["2001-10-03",9.357,9.5709,9.2382,9.5174,1530700.0],["2001-10-04",9.5115,9.5412,9.2738,9.3095,586000.0],["2001-10-05",9.4461,9.6184,9.2144,9.5174,639800.0],["2001-10-08",9.5055,9.6957,9.2738,9.4283,530400.0],["2001-10-09",9.5649,9.6065,9.06,9.1194,649700.0],["2001-10-10",9.2085,9.9511,9.1253,9.8323,881900.0],["2001-10-11",9.9214,10.2719,9.9214,10.0878,884600.0],["2001-10-12",9.9808,10.0818,9.363,9.6244,1219700.0],["2001-10-15",9.6719,9.7313,9.4164,9.7075,1593900.0],["2001-10-16",9.8382,9.9927,9.6719,9.8561,698100.0],["2001-10-17",9.8026,9.9095,9.0897,9.3511,1280800.0],["2001-10-18",9.458,9.5174,9.2441,9.4402,1363200.0],["2001-10-19",9.2976,9.4164,9.0243,9.2382,998000.0],["2001-10-22",9.0956,9.4045,9.0837,9.2917,1143100.0],["2001-10-23",9.3867,10.0759,9.2382,9.8561,1211400.0],["2001-10-24",9.7432,10.3254,9.7432,9.9511,2190200.0],["2001-10-25",9.7432,10.2185,9.6244,10.0699,1384600.0],["2001-10-26",9.9273,10.5333,9.9273,10.4264,828400.0],["2001-10-29",10.3254,10.4026,9.8798,9.8798,561100.0],["2001-10-30",9.8026,9.9808,9.6838,9.8917,826200.0],["2001-10-31",9.838,10.3091,9.8082,9.9871,1301900.0],["2001-11-01",9.8977,10.3747,9.7546,10.2435,799700.0],["2001-11-02",10.1064,10.5416,9.9633,10.4939,655700.0],["2001-11-05",10.5416,10.8457,10.4343,10.6847,826000.0],["2001-11-06",10.643,10.6668,10.16,10.3806,1840100.0],["2001-11-07",10.4701,10.6668,10.3747,10.6489,595000.0],["2001-11-08",10.5655,10.9113,10.4701,10.7026,646200.0],["2001-11-09",10.643,10.7682,10.476,10.6847,496200.0],["2001-11-12",10.6787,10.9351,10.1421,10.6132,719100.0],["2001-11-13",10.6728,11.0007,10.631,10.9828,568000.0],["2001-11-14",11.0305,11.269,10.9411,11.1736,981900.0],["2001-11-15",11.2511,11.6864,11.1915,11.5075,1093100.0],["2001-11-16",11.6268,11.7162,11.4181,11.6804,631600.0],["2001-11-19",11.6566,11.7639,11.3942,11.5731,730100.0],["2001-11-20",11.3585,11.6566,11.269,11.43,677100.0],["2001-11-21",11.3048,11.6566,11.2392,11.4717,679300.0],["2001-11-23",11.4062,11.6506,11.3644,11.5433,202700.0],["2001-11-26",11.4479,11.6864,11.3227,11.585,473200.0],["2001-11-27",11.4181,11.8056,11.3465,11.6029,789000.0],["2001-11-28",11.5493,11.8533,11.5493,11.591,601800.0],["2001-11-29",11.5254,11.7341,11.3346,11.5493,618300.0],["2001-11-30",11.4956,11.7281,11.4956,11.5612,465300.0],["2001-12-03",11.4062,11.4181,11.0305,11.2869,575500.0],["2001-12-04",11.2034,11.2929,11.0365,11.2869,748300.0],["2001-12-05",11.281,11.4777,11.1498,11.3764,1265900.0],["2001-12-06",11.2571,11.4419,11.1498,11.2034,1086800.0],["2001-12-07",11.2034,11.5016,11.0961,11.3764,841900.0],["2001-12-10",11.2392,11.4658,11.2094,11.269,796200.0],["2001-12-11",11.269,11.281,10.9709,11.0603,834800.0],["2001-12-12",11.1438,11.1498,10.6132,10.8278,854500.0],["2001-12-13",10.6787,11.0842,10.643,10.7503,565100.0],["2001-12-14",10.7324,10.8457,10.5237,10.7145,702000.0],["2001-12-17",10.7443,11.1915,10.5535,11.1557,958600.0],["2001-12-18",11.2452,11.5373,11.12,11.3227,846300.0],["2001-12-19",11.269,11.269,10.9769,11.1021,612800.0],["2001-12-20",11.0902,11.2571,10.9709,11.1557,508900.0],["2001-12-21",11.3167,11.3167,10.8755,10.8994,1129100.0],["2001-12-24",10.792,11.1021,10.7443,11.0007,498900.0],["2001-12-26",10.9113,11.0305,10.8218,10.9292,523600.0],["2001-12-27",10.8517,11.0723,10.8517,11.0484,682600.0],["2001-12-28",11.0484,11.2392,10.8815,11.1319,620400.0],["2001-12-31",11.1319,11.2154,10.8815,10.9292,810400.0],["2002-01-02",10.8874,11.2094,10.8874,11.0782,1073300.0],["2002-01-03",11.1379,11.6924,11.0305,11.6924,1255900.0],["2002-01-04",12.0441,12.4913,11.9547,12.1395,2440300.0],["2002-01-07",12.1395,12.3721,12.0203,12.1634,861100.0],["2002-01-08",12.1634,12.1813,11.7937,11.9249,834400.0],["2002-01-09",11.9845,11.9845,11.6327,11.6804,830000.0],["2002-01-10",11.7162,11.913,11.4181,11.6685,841700.0],["2002-01-11",11.8056,11.8951,11.3167,11.3167,905600.0],["2002-01-14",11.3942,11.4479,10.9769,11.0305,1146900.0],["2002-01-15",11.1617,11.4062,11.0007,11.1438,1002500.0],["2002-01-16",11.114,11.1856,10.804,10.804,684500.0],["2002-01-17",10.9769,11.6268,10.9769,11.5791,1363800.0],["2002-01-18",11.5075,11.585,11.3883,11.5672,1047600.0],["2002-01-22",11.7401,11.9368,11.6685,11.7579,1573600.0],["2002-01-23",11.9249,11.9965,11.8355,11.9249,1736700.0],["2002-01-24",12.1336,12.6881,12.068,12.5092,2672600.0],["2002-01-25",12.5211,13.332,12.5211,13.2009,2926600.0],["2002-01-28",13.2009,13.7017,13.1174,13.4155,3469000.0],["2002-01-29",13.4155,13.5884,12.9504,13.1055,1680700.0],["2002-01-30",13.1055,13.4522,12.8544,13.3327,1696000.0],["2002-01-31",13.2729,13.5718,13.1234,13.4821,2050800.0],["2002-02-01",13.5419,13.6914,13.1832,13.3386,1584600.0],["2002-02-04",13.3446,13.3805,13.0098,13.0636,1326600.0],["2002-02-05",13.0636,13.1473,12.8544,12.968,1059200.0],["2002-02-06",12.9978,13.0218,12.2744,12.5554,1848700.0],["2002-02-07",12.6152,12.7348,12.4418,12.4956,1052600.0],["2002-02-08",12.4956,12.9082,12.4956,12.6869,1018900.0],["2002-02-11",12.6451,13.0277,12.4956,12.9739,905400.0],["2002-02-12",12.8245,13.0576,12.6152,12.9022,735900.0],["2002-02-13",12.9082,13.2131,12.6511,12.7527,1250600.0],["2002-02-14",12.8245,12.9141,12.4956,12.6032,1210500.0],["2002-02-15",12.6032,12.8484,12.5136,12.7348,1142900.0],["2002-02-19",12.5674,12.7766,12.5315,12.5435,1005600.0],["2002-02-20",12.5853,12.6272,12.2027,12.5913,1082900.0],["2002-02-21",12.675,13.2549,12.6152,13.0935,1423100.0],["2002-02-22",13.0337,13.2131,12.9261,13.1652,795200.0],["2002-02-25",13.3267,13.4403,13.0337,13.1772,1620900.0],["2002-02-26",13.1413,13.3147,13.0337,13.1174,894700.0],["2002-02-27",13.1832,14.0501,12.9679,13.8229,2546100.0],["2002-02-28",14.0142,14.5284,13.9724,14.2235,3206000.0],["2002-03-01",14.3491,15.0605,14.2295,15.0605,2746800.0],["2002-03-04",15.0665,15.9573,15.0665,15.7541,3835000.0],["2002-03-05",15.5029,15.6644,15.198,15.5508,4288500.0],["2002-03-06",15.5508,15.8437,15.485,15.6165,1790500.0],["2002-03-07",15.4671,16.1307,15.2339,15.9035,1878100.0],["2002-03-08",15.8437,15.8736,14.6719,14.9768,3496700.0],["2002-03-11",14.8871,15.2459,14.6779,15.1203,1136400.0],["2002-03-12",14.6001,15.0246,14.5045,14.636,1165000.0],["2002-03-13",14.648,14.7616,14.4686,14.6181,961000.0],["2002-03-14",14.7975,14.7975,14.3132,14.4447,1899300.0],["2002-03-15",14.5045,14.7377,14.3251,14.3969,1447200.0],["2002-03-18",14.2594,14.3909,13.7572,14.367,2072100.0],["2002-03-19",14.367,14.8154,14.2952,14.7676,984600.0],["2002-03-20",14.7676,14.8812,14.355,14.8572,775200.0],["2002-03-21",14.8572,14.8871,13.787,14.0381,1563700.0],["2002-03-22",13.7512,14.0441,13.524,14.0262,1288100.0],["2002-03-25",14.0501,14.0501,13.6017,13.6854,519100.0],["2002-03-26",13.6914,14.1816,13.6914,14.1039,1066900.0],["2002-03-27",14.1637,14.648,14.0621,14.5045,1458600.0],["2002-03-28",14.4686,14.5822,14.2773,14.3132,840400.0],["2002-04-01",14.1697,14.1697,13.6734,13.9843,967400.0],["2002-04-02",13.811,13.8827,13.5838,13.5838,1240400.0],["2002-04-03",13.5838,13.5897,13.0457,13.1234,2292000.0],["2002-04-04",13.2669,13.811,13.2191,13.7033,2494100.0],["2002-04-05",13.7811,13.7811,13.5658,13.6495,873500.0],["2002-04-08",13.7691,13.8349,13.4821,13.7512,700800.0],["2002-04-09",13.8349,13.8707,13.5658,13.6196,557600.0],["2002-04-10",13.799,14.3192,13.799,14.3072,1222900.0],["2002-04-11",14.3072,14.3431,13.9066,13.9903,2124900.0],["2002-04-12",14.2594,14.6181,14.1757,14.6181,1229700.0],["2002-04-15",14.1996,14.3132,13.6914,13.8229,1917300.0],["2002-04-16",13.8707,14.2653,13.8707,14.2115,1073600.0],["2002-04-17",14.1577,14.2235,14.0202,14.1099,646300.0],["2002-04-18",14.2594,14.2713,13.6017,13.9544,893400.0],["2002-04-19",13.7512,14.0441,13.7512,13.9006,868800.0],["2002-04-22",13.9066,13.9066,13.518,13.805,1219900.0],["2002-04-23",13.805,13.9246,13.6974,13.7392,2046200.0],["2002-04-24",13.3327,13.4762,12.3163,12.4837,5236600.0],["2002-04-25",12.7049,13.0337,12.4717,12.95,2749200.0],["2002-04-26",13.0158,13.1593,12.8005,12.9141,2811800.0],["2002-04-29",12.9141,13.0038,12.5494,12.6032,1045900.0],["2002-04-30",12.7527,12.9141,12.5674,12.8125,985700.0],["2002-05-01",12.8125,13.1303,12.2909,12.8305,2090200.0],["2002-05-02",12.8365,12.9744,12.6926,12.8665,1499700.0],["2002-05-03",12.9624,12.9804,12.6206,12.8065,822900.0],["2002-05-06",12.8725,12.8904,12.4168,12.4168,605800.0],["2002-05-07",12.5667,12.6087,12.3209,12.3868,853000.0],["2002-05-08",12.5907,12.9444,12.4288,12.8964,1216500.0],["2002-05-09",12.8005,12.9204,12.5127,12.5547,982200.0],["2002-05-10",12.5907,12.6506,12.3628,12.3748,768000.0],["2002-05-13",12.4708,12.7765,12.3628,12.5127,646700.0],["2002-05-14",12.6326,12.9444,12.5547,12.8904,845800.0],["2002-05-15",12.8005,12.9864,12.5487,12.8605,1308400.0],["2002-05-16",13.0044,13.0583,12.7765,12.8125,1000200.0],["2002-05-17",12.9504,13.1902,12.9204,13.0463,834500.0],["2002-05-20",13.0523,13.0523,12.6806,12.8844,941400.0],["2002-05-21",12.8964,12.8964,12.111,12.2489,1313000.0],["2002-05-22",12.3508,12.6206,12.3449,12.5367,885700.0],["2002-05-23",12.6506,12.8005,12.3568,12.7106,1396200.0],["2002-05-24",12.8125,12.8844,12.5247,12.5247,1090900.0],["2002-05-28",12.4408,12.5487,12.2309,12.3089,1203300.0],["2002-05-29",12.159,12.5007,12.159,12.2789,627500.0],["2002-05-30",12.099,12.2609,11.9012,11.9012,1068500.0],["2002-05-31",12.4408,13.1003,12.4408,12.6926,2734800.0],["2002-06-03",12.8425,12.8425,12.3209,12.4648,1070100.0],["2002-06-04",12.4108,12.7106,12.2309,12.5067,1116700.0],["2002-06-05",12.4767,12.7046,12.3508,12.6206,1575700.0],["2002-06-06",12.7106,12.7106,12.4588,12.5967,679000.0],["2002-06-07",12.6027,12.9504,12.5007,12.7645,811000.0],["2002-06-10",12.7166,13.2622,12.6806,13.1423,1010800.0],["2002-06-11",13.4181,13.454,13.1063,13.1363,1498200.0],["2002-06-12",13.1303,13.1303,12.9084,13.0463,1243700.0],["2002-06-13",12.7466,13.2022,12.7406,12.9864,1056600.0],["2002-06-14",12.8005,12.9744,12.5307,12.6626,1225800.0],["2002-06-17",12.8605,13.1303,12.7705,13.0763,1303800.0],["2002-06-18",13.0763,13.418,13.0403,13.2202,902400.0],["2002-06-19",13.0703,13.49,12.9504,13.2562,910200.0],["2002-06-20",13.2802,13.7538,13.1902,13.6219,1576500.0],["2002-06-21",13.43,13.8437,13.4061,13.6159,1988400.0],["2002-06-24",13.6159,13.9696,13.3101,13.8078,1338700.0],["2002-06-25",13.8677,13.8677,12.8305,12.8545,949700.0],["2002-06-26",12.9204,13.3341,12.5967,13.1363,1343300.0],["2002-06-27",13.2442,13.7298,12.9804,13.7238,1230000.0],["2002-06-28",13.7238,14.0716,13.6699,14.0176,1389400.0],["2002-07-01",13.9577,14.0896,13.55,13.9397,1982400.0],["2002-07-02",13.9457,14.3234,13.7538,14.0656,1727800.0],["2002-07-03",14.0296,14.1495,13.3761,13.6099,907500.0],["2002-07-05",13.7418,14.2694,13.6819,14.2694,600900.0],["2002-07-08",14.2095,14.3294,13.7298,13.8138,1123500.0],["2002-07-09",13.8198,14.1315,13.3881,13.3881,928300.0],["2002-07-10",13.544,13.7598,13.2202,13.502,1276800.0],["2002-07-11",13.3701,13.7598,12.9384,13.2502,1189600.0],["2002-07-12",13.2502,13.3401,12.5907,12.8725,1368100.0],["2002-07-15",12.6087,12.6087,11.6014,12.2729,2411200.0],["2002-07-16",11.9911,12.5067,11.9911,12.153,2036800.0],["2002-07-17",12.6087,12.7406,12.0391,12.2549,2417700.0],["2002-07-18",12.2549,12.2669,11.7753,11.9192,1760900.0],["2002-07-19",11.6913,12.111,11.6554,11.8892,2012700.0],["2002-07-22",11.8892,12.093,11.2237,11.2716,1832600.0],["2002-07-23",11.2177,11.5414,10.7261,10.822,1652200.0],["2002-07-24",10.4323,11.4635,10.3124,11.4335,1849500.0],["2002-07-25",11.6314,11.9551,10.9839,11.7033,1628200.0],["2002-07-26",11.7033,11.9731,11.4515,11.9731,1045600.0],["2002-07-29",12.2309,12.4827,11.9312,12.3748,1349500.0],["2002-07-30",12.2309,12.7106,12.0091,12.5007,1726900.0],["2002-07-31",12.3323,12.5428,11.8811,12.1819,1685600.0],["2002-08-01",12.212,12.2481,11.9232,12.1458,979200.0],["2002-08-02",12.1458,12.1458,11.2434,11.4059,1179600.0],["2002-08-05",11.3698,11.6345,10.9366,11.0088,828500.0],["2002-08-06",11.2194,12.0676,11.2194,11.8149,1179200.0],["2002-08-07",12.1157,12.2721,11.7488,12.1759,1061400.0],["2002-08-08",12.1759,12.8075,12.0315,12.7414,1159600.0],["2002-08-09",12.7414,12.982,12.212,12.6331,1056200.0],["2002-08-12",12.3323,12.7775,12.218,12.6571,827200.0],["2002-08-13",12.4707,12.7534,12.1217,12.1999,853200.0],["2002-08-14",12.0796,12.7113,11.7909,12.6571,1192300.0],["2002-08-15",12.6632,12.8015,12.4466,12.7775,1101200.0],["2002-08-16",12.7775,12.8617,12.5308,12.7534,598300.0],["2002-08-19",12.6331,12.8256,12.5188,12.6992,774400.0],["2002-08-20",12.603,12.7835,12.4586,12.6391,637700.0],["2002-08-21",12.7775,13.1444,12.603,13.0482,1050300.0],["2002-08-22",13.1625,13.2407,12.7233,13.1504,781900.0],["2002-08-23",12.9218,13.0542,12.6331,12.7594,896800.0],["2002-08-26",12.7835,13.2046,12.6632,13.2046,1164100.0],["2002-08-27",13.2347,13.373,12.982,13.1685,996800.0],["2002-08-28",13.0843,13.0843,12.5428,12.7474,596400.0],["2002-08-29",12.6331,12.6932,12.2962,12.3082,1196400.0],["2002-08-30",12.3323,12.7173,12.3203,12.591,905400.0],["2002-09-03",12.5729,12.6331,12.1819,12.2902,1443200.0],["2002-09-04",12.2902,12.6451,12.0315,12.5609,1102900.0],["2002-09-05",11.9112,12.4225,11.5803,12.1338,3925200.0],["2002-09-06",12.3142,12.6872,12.206,12.3564,1401600.0],["2002-09-09",12.3503,12.603,12.0917,12.4045,859000.0],["2002-09-10",12.5248,12.6331,12.3323,12.3985,1187200.0],["2002-09-11",12.4827,12.7173,12.4225,12.5669,668400.0],["2002-09-12",12.5669,12.6812,12.3443,12.6391,1289700.0],["2002-09-13",12.4586,12.8075,12.4225,12.8075,1058000.0],["2002-09-16",12.7534,13.2046,12.3925,13.1504,1640400.0],["2002-09-17",13.2046,13.2948,12.4586,12.6271,1292600.0],["2002-09-18",12.4045,12.8135,12.3624,12.6331,1393400.0],["2002-09-19",12.3624,13.1745,12.3624,12.6872,1225600.0],["2002-09-20",12.8617,13.1805,12.7835,13.0482,1963700.0],["2002-09-23",12.9339,13.0361,12.5188,12.6511,916200.0],["2002-09-24",12.4105,12.5007,12.0315,12.0736,837500.0],["2002-09-25",12.2842,12.7534,12.212,12.4346,1529700.0],["2002-09-26",12.603,13.355,12.4827,13.2707,1504400.0],["2002-09-27",13.2708,13.3249,12.8376,12.9459,1218300.0],["2002-09-30",12.6932,12.6932,11.7608,12.1458,2838600.0],["2002-10-01",12.212,13.0722,12.1518,13.0722,1264900.0],["2002-10-02",12.8316,12.8737,12.1639,12.2421,1784700.0],["2002-10-03",12.3624,12.9579,12.3624,12.8496,1783800.0],["2002-10-04",12.8557,12.8557,12.0315,12.5729,1385100.0],["2002-10-07",12.5729,12.7233,12.0135,12.0135,1182100.0],["2002-10-08",12.1518,12.7474,11.9112,12.6752,1685600.0],["2002-10-09",12.3323,12.3323,11.6405,11.6405,1896800.0],["2002-10-10",11.7909,12.3684,11.7127,12.3684,2374600.0],["2002-10-11",12.4526,12.8677,12.3323,12.7113,1744200.0],["2002-10-14",12.6331,12.6872,12.3082,12.4767,792800.0],["2002-10-15",12.5128,13.2407,12.3624,13.2346,1924600.0],["2002-10-16",12.7835,12.9339,12.4225,12.7534,1497400.0],["2002-10-17",13.1504,13.355,13.0241,13.1745,1786200.0],["2002-10-18",13.1625,13.1625,12.6331,12.7474,1594700.0],["2002-10-21",12.6932,12.9339,12.5007,12.8737,1765200.0],["2002-10-22",12.7233,12.7534,12.3323,12.5067,1452400.0],["2002-10-23",12.5067,12.6331,12.212,12.6331,1311100.0],["2002-10-24",12.9339,13.1504,12.5549,12.6391,1371600.0],["2002-10-25",12.5428,12.7775,12.0315,12.585,999800.0],["2002-10-28",12.6571,12.7835,12.3323,12.4767,915800.0],["2002-10-29",12.4767,12.5729,11.9713,12.4225,804800.0],["2002-10-30",12.3139,12.7666,12.3139,12.5372,929100.0],["2002-10-31",12.5976,12.664,12.1328,12.1932,1167200.0],["2002-11-01",12.1026,12.827,12.0422,12.7666,792400.0],["2002-11-04",12.9658,13.2736,12.7787,13.0141,1356100.0],["2002-11-05",12.9779,13.2495,12.6459,13.0141,768300.0],["2002-11-06",13.2495,13.6056,12.9296,13.4728,1909800.0],["2002-11-07",13.34,13.3642,13.0382,13.1288,1063100.0],["2002-11-08",13.2797,13.4607,13.177,13.3219,1187100.0],["2002-11-11",13.3219,13.3219,12.6157,12.7123,1224200.0],["2002-11-12",12.8088,12.9839,12.6942,12.8209,1137200.0],["2002-11-13",12.8028,12.8028,12.4044,12.5915,1087500.0],["2002-11-14",12.6278,12.7364,12.5855,12.676,897900.0],["2002-11-15",12.6157,12.827,12.5251,12.7364,1190000.0],["2002-11-18",12.8873,12.8994,12.2233,12.2535,1442900.0],["2002-11-19",12.2958,12.3742,12.0241,12.0724,1927800.0],["2002-11-20",12.0724,12.2113,11.9276,12.0664,1696400.0],["2002-11-21",12.1147,12.3742,12.006,12.1388,2133600.0],["2002-11-22",12.1449,12.2475,11.8853,12.0,1365200.0],["2002-11-25",11.6982,12.0422,11.6378,11.8853,1323900.0],["2002-11-26",11.8008,11.831,11.4748,11.5473,1620900.0],["2002-11-27",11.7344,12.1328,11.5956,11.9879,1529300.0],["2002-11-29",12.0724,12.1992,11.843,11.9094,375100.0],["2002-12-02",11.9276,12.0664,11.6258,11.8612,1122100.0],["2002-12-03",11.8913,11.9336,11.5956,11.7223,1320300.0],["2002-12-04",11.4084,11.9638,11.4084,11.8491,1066900.0],["2002-12-05",11.8853,11.9698,11.831,11.8793,861700.0],["2002-12-06",11.8793,12.2173,11.7767,12.1871,922700.0],["2002-12-09",12.0724,12.0724,11.7827,11.8793,1199500.0],["2002-12-10",11.9758,12.0483,11.7525,12.0483,798000.0],["2002-12-11",11.9879,12.2052,11.8008,12.1147,741000.0],["2002-12-12",12.0121,12.0181,11.5835,11.5835,1675500.0],["2002-12-13",11.4447,11.837,11.2877,11.7284,1453600.0],["2002-12-16",11.831,11.9276,11.6801,11.9215,1049400.0],["2002-12-17",11.9276,12.0966,11.7948,11.8913,877600.0],["2002-12-18",11.8491,11.994,11.662,11.6982,728200.0],["2002-12-19",11.662,11.8008,11.4326,11.5956,1029200.0],["2002-12-20",11.7827,11.9457,11.6318,11.9457,1427500.0],["2002-12-23",11.8612,11.8913,11.5775,11.8491,821400.0],["2002-12-24",11.9095,11.9095,11.7042,11.7706,189300.0],["2002-12-26",11.8732,12.0664,11.7827,11.9396,524700.0],["2002-12-27",11.9396,11.9396,11.6318,11.662,571100.0],["2002-12-30",11.7525,12.0,11.6378,11.9698,940300.0],["2002-12-31",11.9698,12.0905,11.7585,12.0664,889600.0],["2003-01-02",12.2052,12.3742,11.9517,12.3682,830600.0],["2003-01-03",12.3682,12.3742,12.175,12.2897,601000.0],["2003-01-06",12.3139,12.6036,12.2897,12.6036,773500.0],["2003-01-07",12.6036,12.6036,12.3139,12.4105,1129600.0],["2003-01-08",12.4467,12.5251,12.2173,12.332,643900.0],["2003-01-09",12.2716,12.6097,12.2656,12.5553,869400.0],["2003-01-10",12.4044,12.5312,12.3139,12.3803,806800.0],["2003-01-13",12.4044,12.4527,12.1932,12.3139,938000.0],["2003-01-14",12.2837,12.2897,12.0845,12.175,1062600.0],["2003-01-15",12.2233,12.2837,11.8672,11.9215,860900.0],["2003-01-16",11.9758,12.1147,11.6861,11.6861,1577100.0],["2003-01-17",11.6861,11.8612,11.5956,11.6559,1033300.0],["2003-01-21",11.7042,11.7887,11.2998,11.3239,1204300.0],["2003-01-22",11.336,11.4869,10.9376,10.9376,2058900.0],["2003-01-23",10.9859,11.3179,10.9859,11.2756,1048000.0],["2003-01-24",11.2756,11.2756,10.8652,10.9618,809400.0],["2003-01-27",10.9618,11.1972,10.9074,11.0161,1384000.0],["2003-01-28",11.0463,11.2998,10.9919,11.2334,2039000.0],["2003-01-29",11.2394,11.4688,11.1368,11.4688,1643300.0],["2003-01-30",11.831,11.831,11.5775,11.6559,2489700.0],["2003-01-31",11.5714,11.8974,11.5171,11.8913,1592100.0],["2003-02-03",11.9034,11.994,11.6982,11.8551,1147600.0],["2003-02-04",11.7404,11.7525,11.4688,11.5895,1233600.0],["2003-02-05",11.7531,12.1045,11.6259,11.7713,1309900.0],["2003-02-06",11.6683,11.7895,11.5289,11.6562,932300.0],["2003-02-07",11.6622,11.8319,11.5108,11.6077,892500.0],["2003-02-10",11.5895,11.7955,11.4623,11.7107,759300.0],["2003-02-11",11.7046,11.7652,11.2806,11.4078,878200.0],["2003-02-12",11.4381,11.6683,11.3957,11.5471,1269400.0],["2003-02-13",11.5229,11.6804,11.2866,11.4684,876900.0],["2003-02-14",11.426,11.4744,11.1776,11.2987,1582200.0],["2003-02-18",11.4987,11.638,11.4502,11.5956,964800.0],["2003-02-19",11.5592,11.5653,11.3533,11.3896,597600.0],["2003-02-20",11.4987,11.5653,11.2563,11.3109,584300.0],["2003-02-21",11.3835,11.6925,11.2381,11.6259,1201700.0],["2003-02-24",11.5835,11.5835,11.1412,11.1654,840200.0],["2003-02-25",11.117,11.432,11.0019,11.432,1133900.0],["2003-02-26",11.4441,11.7531,11.3775,11.6622,1603000.0],["2003-02-27",11.6622,11.7531,11.3714,11.4805,1162000.0],["2003-02-28",11.4805,11.7592,11.4563,11.5471,1118800.0],["2003-03-03",11.6077,11.7228,11.535,11.5956,739200.0],["2003-03-04",11.5895,11.5895,11.2806,11.2806,718700.0],["2003-03-05",11.2563,11.4381,11.2139,11.4381,1172500.0],["2003-03-06",11.3896,11.426,11.2381,11.2987,981800.0],["2003-03-07",11.1594,11.6319,11.1291,11.5411,953500.0],["2003-03-10",11.5411,11.5471,10.9413,11.0201,1356100.0],["2003-03-11",11.0261,11.1352,10.6565,10.7535,1554700.0],["2003-03-12",10.7838,10.8141,10.5112,10.7232,1381700.0],["2003-03-13",10.9534,11.0564,10.8686,11.0261,1378400.0],["2003-03-14",11.0261,11.3169,10.9049,11.1533,1364000.0],["2003-03-17",11.0867,11.3835,10.9958,11.3835,1925000.0],["2003-03-18",11.117,11.4502,11.117,11.4502,1986000.0],["2003-03-19",11.4138,11.4987,11.2866,11.4987,1048500.0],["2003-03-20",11.4502,11.7046,11.3472,11.6259,1207800.0],["2003-03-21",11.8137,12.0984,11.6743,12.0681,2296800.0],["2003-03-24",12.0257,12.0318,11.5895,11.6259,1324300.0],["2003-03-25",11.4441,11.7531,11.3109,11.7531,1402800.0],["2003-03-26",11.7531,11.8016,11.6441,11.7531,1812100.0],["2003-03-27",11.7531,11.7531,11.5168,11.5714,1089600.0],["2003-03-28",11.5168,11.6077,11.4138,11.5471,762600.0],["2003-03-31",11.329,11.426,11.22,11.2442,839300.0],["2003-04-01",11.2442,11.3472,11.0928,11.3411,1558900.0],["2003-04-02",11.5835,11.5835,11.3896,11.5592,2085500.0],["2003-04-03",11.5108,11.5108,11.2927,11.2927,787200.0],["2003-04-04",11.3411,11.5653,11.3411,11.5108,996200.0],["2003-04-07",11.85,12.0924,11.7895,11.8016,1586900.0],["2003-04-08",11.8743,11.8924,11.6683,11.7713,1043800.0],["2003-04-09",11.7834,11.8561,11.5653,11.5653,1300500.0],["2003-04-10",11.6198,11.8137,11.4987,11.7652,1663800.0],["2003-04-11",11.9409,12.0076,11.7531,11.8137,977300.0],["2003-04-14",11.9651,12.0318,11.844,12.0318,790400.0],["2003-04-15",11.9651,12.0984,11.9591,11.9833,1666200.0],["2003-04-16",12.05,12.1045,11.9106,11.9409,1115000.0],["2003-04-17",11.9349,12.0257,11.844,12.0257,906700.0],["2003-04-21",12.056,12.1954,12.0257,12.1529,1137800.0],["2003-04-22",12.1045,12.3589,12.0621,12.2317,1064500.0],["2003-04-23",12.2499,12.4074,12.1651,12.2923,930400.0],["2003-04-24",12.4195,12.6194,12.3589,12.4922,1371700.0],["2003-04-25",12.4862,12.6194,12.4498,12.4801,1022500.0],["2003-04-28",12.468,12.8375,12.4135,12.783,1410900.0],["2003-04-29",12.9042,12.9405,12.7346,12.8375,1139500.0],["2003-04-30",12.8254,12.9652,12.722,12.8922,2044200.0],["2003-05-01",12.8071,12.8497,12.643,12.7464,1062900.0],["2003-05-02",12.6673,12.8922,12.6126,12.8558,895700.0],["2003-05-05",12.9409,13.0442,12.8618,12.9044,959500.0],["2003-05-06",12.8558,13.026,12.8558,12.9956,1150400.0],["2003-05-07",12.9409,13.032,12.7889,12.9348,1061100.0],["2003-05-08",12.8132,12.9166,12.6977,12.7464,1129100.0],["2003-05-09",12.7889,13.0199,12.7281,13.0199,880200.0],["2003-05-12",12.9773,13.2509,12.8619,13.1901,1282700.0],["2003-05-13",13.2509,13.263,13.1475,13.1962,1040400.0],["2003-05-14",13.2144,13.2569,13.026,13.1779,1235800.0],["2003-05-15",13.3056,13.3116,13.026,13.1415,1246600.0],["2003-05-16",13.0685,13.2752,13.0199,13.1779,950500.0],["2003-05-19",12.9956,13.0624,12.7646,12.795,1252600.0],["2003-05-20",12.7889,13.0928,12.7889,12.9773,1522900.0],["2003-05-21",12.953,13.0624,12.8558,12.9287,1118000.0],["2003-05-22",12.9287,12.9956,12.8375,12.9105,1325300.0],["2003-05-23",12.874,13.0928,12.8254,12.9652,960100.0],["2003-05-27",12.8862,12.9713,12.6856,12.9287,1146100.0],["2003-05-28",12.8983,13.026,12.7464,12.7889,1560900.0],["2003-05-29",12.7524,12.874,12.6187,12.795,1341400.0],["2003-05-30",13.1597,13.3603,13.0685,13.3238,2384300.0],["2003-06-02",13.494,13.6095,13.2569,13.2995,2143800.0],["2003-06-03",13.3056,13.3238,13.0685,13.2448,1515500.0],["2003-06-04",13.2509,13.4575,13.184,13.2691,1249800.0],["2003-06-05",13.2691,13.4271,13.1293,13.2934,1028700.0],["2003-06-06",13.3177,13.494,12.8558,13.2205,1401900.0],["2003-06-09",13.1658,13.2569,12.9044,13.1111,996400.0],["2003-06-10",13.1475,13.1536,12.8983,12.9773,1121400.0],["2003-06-11",12.9166,13.0928,12.8132,13.0928,1201100.0],["2003-06-12",13.1111,13.2752,13.0685,13.2144,1118500.0],["2003-06-13",13.2083,13.2873,12.947,12.9773,1057700.0],["2003-06-16",13.0989,13.342,12.9834,13.342,1473000.0],["2003-06-17",13.2205,13.2509,12.9226,12.9409,1499700.0],["2003-06-18",12.9166,12.9166,12.6917,12.7342,1831100.0],["2003-06-19",12.7646,12.7646,12.406,12.4546,1478800.0],["2003-06-20",12.3938,12.4364,12.1993,12.2844,1874100.0],["2003-06-23",12.1872,12.2175,11.7921,11.8772,2370200.0],["2003-06-24",11.8832,12.0352,11.8103,11.8285,1172200.0],["2003-06-25",11.8285,11.8528,11.476,11.5307,3936200.0],["2003-06-26",11.5489,11.8346,11.5064,11.7495,1121100.0],["2003-06-27",11.7921,11.8042,11.5854,11.7374,945800.0],["2003-06-30",11.7313,11.8711,11.6523,11.6705,1093700.0],["2003-07-01",11.6644,11.7799,11.5064,11.7495,1104900.0],["2003-07-02",11.7313,11.944,11.7313,11.9258,1125300.0],["2003-07-03",11.9744,11.9744,11.7617,11.8042,804100.0],["2003-07-07",12.023,12.1021,11.8042,11.8528,1517400.0],["2003-07-08",11.9683,12.023,11.8285,11.9866,2034400.0],["2003-07-09",11.9319,12.023,11.7191,11.7981,1840400.0],["2003-07-10",11.713,11.786,11.6401,11.7617,1077000.0],["2003-07-11",11.7252,11.944,11.7191,11.8711,900300.0],["2003-07-14",11.944,12.096,11.8468,12.0352,1358500.0],["2003-07-15",12.023,12.0899,11.8285,11.9076,910200.0],["2003-07-16",11.9015,12.0534,11.7677,11.9805,1153600.0],["2003-07-17",11.6766,11.7738,11.476,11.6401,1539100.0],["2003-07-18",11.7617,11.8954,11.5368,11.865,1198800.0],["2003-07-21",11.8528,11.8772,11.6948,11.7009,1045400.0],["2003-07-22",11.6705,11.8346,11.555,11.7799,1104200.0],["2003-07-23",11.8407,11.8407,11.3787,11.4395,1186100.0],["2003-07-24",11.4395,12.0656,11.4395,11.7495,1727800.0],["2003-07-25",11.8528,11.9562,11.5185,11.5185,2190000.0],["2003-07-28",11.6219,11.6826,11.3727,11.4274,1851800.0],["2003-07-29",11.4881,11.4881,11.093,11.1356,1223300.0],["2003-07-30",11.3737,11.6423,11.3554,11.5263,1980900.0],["2003-07-31",11.5263,11.9231,11.5263,11.74,1855400.0],["2003-08-01",11.6118,11.6728,11.5263,11.5568,1070800.0],["2003-08-04",11.4897,11.6484,11.3615,11.5996,983000.0],["2003-08-05",11.447,11.5263,11.2027,11.2699,1772700.0],["2003-08-06",11.331,11.447,11.2089,11.3004,1023200.0],["2003-08-07",11.3187,11.5507,11.2577,11.5324,1470900.0],["2003-08-08",11.6301,11.6301,11.4286,11.5813,719400.0],["2003-08-11",11.508,11.5324,11.2394,11.3615,1214200.0],["2003-08-12",11.4042,11.4775,11.3249,11.4347,1264100.0],["2003-08-13",11.4958,11.6606,11.3798,11.447,1204400.0],["2003-08-14",11.3859,11.5935,11.3676,11.5874,1850300.0],["2003-08-15",11.5507,11.5507,11.2333,11.4347,548800.0],["2003-08-18",11.4347,11.5507,11.3065,11.3554,1198900.0],["2003-08-19",11.2943,11.3493,11.215,11.3004,1452600.0],["2003-08-20",11.1966,11.2455,11.0623,11.1783,1296600.0],["2003-08-21",11.1783,11.3615,11.0929,11.3248,1078900.0],["2003-08-22",11.4225,11.4286,11.1417,11.1783,1106600.0],["2003-08-25",11.1783,11.2455,11.1112,11.16,1419900.0],["2003-08-26",11.1173,11.2333,10.9891,11.1966,1655300.0],["2003-08-27",11.1417,11.2333,11.044,11.2333,2189100.0],["2003-08-28",11.4531,11.6606,11.331,11.5996,2959400.0],["2003-08-29",11.6423,11.6606,11.5385,11.624,1380600.0],["2003-09-02",11.74,11.9292,11.5385,11.9231,2108300.0],["2003-09-03",11.8865,12.0758,11.7888,11.9842,2101100.0],["2003-09-04",12.0208,12.0452,11.7766,11.9048,1551400.0],["2003-09-05",11.801,11.8377,11.6484,11.8316,2100000.0],["2003-09-08",11.7888,11.9231,11.7461,11.856,940600.0],["2003-09-09",11.7705,11.8865,11.7095,11.8071,1157200.0],["2003-09-10",11.8072,11.8194,11.5691,11.6484,1282000.0],["2003-09-11",11.7278,11.9537,11.6606,11.8438,1589200.0],["2003-09-12",11.8194,11.9048,11.7827,11.8621,892700.0],["2003-09-15",11.8194,11.8377,11.6667,11.7339,994500.0],["2003-09-16",11.8377,11.9842,11.8194,11.9842,1014200.0],["2003-09-17",11.9109,11.9109,11.74,11.7827,803800.0],["2003-09-18",11.8987,12.2467,11.856,12.2101,1912600.0],["2003-09-19",12.0697,12.3322,11.9293,11.9659,2146700.0],["2003-09-22",11.9659,11.9659,11.6728,11.7339,1216700.0],["2003-09-23",11.7339,11.8926,11.7217,11.7705,1295500.0],["2003-09-24",11.7705,11.7888,11.5019,11.5324,2418200.0],["2003-09-25",11.7034,11.7461,11.4103,11.447,2023500.0],["2003-09-26",11.2943,11.4469,11.1966,11.2516,2422600.0],["2003-09-29",11.2516,11.2943,11.1234,11.2943,2588000.0],["2003-09-30",11.2882,11.3554,11.1173,11.2943,1536300.0],["2003-10-01",11.2943,11.5324,11.2943,11.4958,1649800.0],["2003-10-02",11.508,11.5874,11.4164,11.4958,818800.0],["2003-10-03",11.6728,11.7339,11.508,11.569,1099800.0],["2003-10-06",11.6362,11.6973,11.5568,11.6728,735200.0],["2003-10-07",11.6057,11.6118,11.3004,11.4653,1255800.0],["2003-10-08",11.4836,11.4836,11.3615,11.4775,931600.0],["2003-10-09",11.624,11.7095,11.4347,11.5202,1551300.0],["2003-10-10",11.5202,11.5324,11.3737,11.4592,508100.0],["2003-10-13",11.5385,11.6545,11.3493,11.3676,1201400.0],["2003-10-14",11.4225,11.5996,11.331,11.4836,877000.0],["2003-10-15",11.4775,11.5691,11.3737,11.4286,909100.0],["2003-10-16",11.4592,11.6362,11.4592,11.5751,1429500.0],["2003-10-17",11.5019,11.801,11.4958,11.7827,2457800.0],["2003-10-20",11.6912,11.7217,11.4897,11.6545,1182300.0],["2003-10-21",11.5874,11.5935,11.3065,11.3432,1509800.0],["2003-10-22",11.2821,11.3737,11.2455,11.2577,971800.0],["2003-10-23",11.2577,11.4775,11.1844,11.4286,943100.0],["2003-10-24",11.2943,11.508,11.2455,11.508,860500.0],["2003-10-27",11.4592,11.5263,11.2699,11.3248,1062700.0],["2003-10-28",11.4775,11.5996,11.1844,11.2943,2481700.0],["2003-10-29",11.5141,11.8804,11.4775,11.8255,3309300.0],["2003-10-30",12.1796,12.2467,11.8377,12.1979,2187500.0],["2003-10-31",12.1429,12.3017,12.1124,12.3017,1482600.0],["2003-11-03",12.5764,12.6985,12.4482,12.6191,3315100.0],["2003-11-04",12.668,12.729,12.5275,12.5764,2025500.0],["2003-11-05",12.4906,12.6254,12.4048,12.6254,1414100.0],["2003-11-06",12.7173,13.1893,12.5703,13.1525,4346000.0],["2003-11-07",13.1525,13.3118,13.1402,13.1709,2906800.0],["2003-11-10",13.1709,13.1709,12.8399,12.8951,1988800.0],["2003-11-11",13.128,13.1709,12.9748,13.0238,1515100.0],["2003-11-12",12.9931,13.0177,12.8706,12.9625,1037100.0],["2003-11-13",12.9319,12.9809,12.8706,12.8951,1338000.0],["2003-11-14",13.0544,13.0544,12.8706,12.938,784000.0],["2003-11-17",12.8706,12.8767,12.7173,12.7909,1137300.0],["2003-11-18",12.8522,12.8522,12.7174,12.7174,898300.0],["2003-11-19",12.748,12.7909,12.6806,12.7296,938200.0],["2003-11-20",12.699,12.987,12.6928,12.8828,1255200.0],["2003-11-21",12.9625,12.9625,12.8215,12.889,1086900.0],["2003-11-24",13.0115,13.128,12.9564,13.0789,1196300.0],["2003-11-25",13.0115,13.2628,12.9993,13.1831,1387100.0],["2003-11-26",13.2199,13.3241,13.0973,13.2383,800400.0],["2003-11-28",13.128,13.2689,13.0973,13.1219,378800.0],["2003-12-01",13.1954,13.4283,13.1157,13.367,1076800.0],["2003-12-02",13.2996,13.3547,13.1586,13.2506,809800.0],["2003-12-03",13.3731,13.5264,13.318,13.5264,1368800.0],["2003-12-04",13.5325,13.8205,13.5325,13.8022,2340100.0],["2003-12-05",13.7409,13.8144,13.606,13.7899,1824500.0],["2003-12-08",13.7164,13.9309,13.6796,13.8818,1697100.0],["2003-12-09",14.0044,14.0902,13.8328,13.8634,1544500.0],["2003-12-10",13.9125,13.9431,13.7531,13.9125,1313000.0],["2003-12-11",13.9676,14.1576,13.7776,14.1576,1290000.0],["2003-12-12",14.2067,14.4702,14.1821,14.4702,2238800.0],["2003-12-15",14.5866,14.6295,14.2557,14.3599,1295600.0],["2003-12-16",14.3047,14.3967,14.1821,14.366,1102800.0],["2003-12-17",14.2496,14.4089,14.2496,14.3844,1189800.0],["2003-12-18",14.4028,14.4763,14.3599,14.4028,1281400.0],["2003-12-19",14.3599,14.4579,14.2802,14.4579,1315400.0],["2003-12-22",14.6786,15.0892,14.6479,14.9115,2666500.0],["2003-12-23",14.6541,14.7337,14.1454,14.4273,2768200.0],["2003-12-24",14.2496,14.4395,14.1576,14.3476,629300.0],["2003-12-26",14.415,14.5254,14.3415,14.415,328900.0],["2003-12-29",14.4641,14.5928,14.3844,14.5866,919000.0],["2003-12-30",14.6418,14.6479,14.5008,14.5866,628200.0],["2003-12-31",14.6357,14.6541,14.4028,14.4947,752800.0],["2004-01-02",14.4947,14.6786,14.4763,14.6663,1217900.0],["2004-01-05",14.7092,14.746,14.5376,14.6663,1307800.0],["2004-01-06",14.6479,14.6479,14.3415,14.6296,988700.0],["2004-01-07",14.0841,14.2557,13.888,14.2557,2735300.0],["2004-01-08",14.2495,14.2802,14.0963,14.225,1102900.0],["2004-01-09",14.035,14.1147,13.937,14.0473,1619100.0],["2004-01-12",13.9799,14.1883,13.9063,14.0228,1517500.0],["2004-01-13",14.0289,14.2434,13.9676,14.1944,1525900.0],["2004-01-14",14.1576,14.1576,13.9738,14.0657,1299400.0],["2004-01-15",14.0412,14.0412,13.9431,13.9554,1372600.0],["2004-01-16",14.0473,14.127,13.9554,14.035,1751800.0],["2004-01-20",13.9431,13.9738,13.6673,13.9125,2256600.0],["2004-01-21",13.9738,14.2802,13.9247,14.2434,2146300.0],["2004-01-22",14.2067,14.2679,14.1086,14.2189,1214100.0],["2004-01-23",14.2741,14.3415,14.0657,14.176,1064700.0],["2004-01-26",14.176,14.3537,14.1209,14.3047,1111500.0],["2004-01-27",14.317,14.317,14.0657,14.2496,1236200.0],["2004-01-28",14.2128,14.2496,13.7225,13.8573,2690800.0],["2004-01-29",13.8941,13.9002,13.5447,13.6551,2280900.0],["2004-01-30",13.6551,13.6673,13.3241,13.6673,1870200.0],["2004-02-02",13.606,13.6244,13.4038,13.4222,1562700.0],["2004-02-03",13.3915,13.5815,13.3547,13.416,1369500.0],["2004-02-04",13.3484,13.4406,13.2438,13.3791,2110200.0],["2004-02-05",13.4406,13.6252,13.4406,13.5514,1633200.0],["2004-02-06",13.5206,13.699,13.4529,13.6313,2481500.0],["2004-02-09",13.7298,13.8774,13.6559,13.8343,1586900.0],["2004-02-10",13.7482,13.9143,13.7482,13.8958,1393000.0],["2004-02-11",13.8405,14.0742,13.7851,13.9635,1476400.0],["2004-02-12",13.8712,13.9143,13.8036,13.822,1418700.0],["2004-02-13",13.8835,13.8835,13.5514,13.7174,1199500.0],["2004-02-17",13.779,13.779,13.3053,13.6006,2140600.0],["2004-02-18",13.6621,13.8036,13.6313,13.6867,2156600.0],["2004-02-19",13.8097,13.902,13.7298,13.7667,1356000.0],["2004-02-20",13.8159,13.8466,13.6682,13.7482,1136400.0],["2004-02-23",13.7851,13.7913,13.4837,13.619,878800.0],["2004-02-24",13.5329,13.5514,13.4099,13.5145,1038500.0],["2004-02-25",13.5329,13.5821,13.3422,13.3791,1404200.0],["2004-02-26",13.3791,13.4283,13.2315,13.4037,909600.0],["2004-02-27",13.4099,13.7298,13.4099,13.6313,1503600.0],["2004-03-01",13.6252,13.6252,13.3422,13.4406,1491900.0],["2004-03-02",13.4345,13.4591,13.2807,13.3053,1503300.0],["2004-03-03",12.9301,13.2623,12.9301,13.1946,1821600.0],["2004-03-04",13.1946,13.3545,13.17,13.2192,1300500.0],["2004-03-05",13.5329,13.5883,13.3545,13.4345,2257400.0],["2004-03-08",13.4345,13.4591,13.293,13.2992,1068100.0],["2004-03-09",13.2315,13.2807,13.01,13.1269,1586400.0],["2004-03-10",12.9916,13.1269,12.9055,13.0039,2964000.0],["2004-03-11",12.7948,13.1269,12.7025,12.8932,1625000.0],["2004-03-12",12.8809,13.1638,12.844,13.1454,1186200.0],["2004-03-15",13.1454,13.1454,12.7763,12.9055,1446200.0],["2004-03-16",13.0531,13.0531,12.6102,12.807,2668100.0],["2004-03-17",12.9239,13.0285,12.7332,13.01,1648700.0],["2004-03-18",12.9055,13.01,12.7763,12.9547,888700.0],["2004-03-19",12.887,12.8993,12.7086,12.8009,1230600.0],["2004-03-22",12.8071,12.8501,12.5364,12.6348,925100.0],["2004-03-23",12.9178,12.9793,12.6041,12.6717,2026400.0],["2004-03-24",12.8563,12.9301,12.764,12.9178,3116000.0],["2004-03-25",12.9916,13.3053,12.8563,13.2499,2253700.0],["2004-03-26",13.2869,13.3853,13.1454,13.2376,1141400.0],["2004-03-29",13.3422,13.4529,13.2069,13.3853,1087500.0],["2004-03-30",13.3176,13.3484,13.17,13.3484,950400.0],["2004-03-31",13.4591,13.6682,13.2869,13.5883,2397800.0],["2004-04-01",13.6252,13.6498,13.4837,13.5514,1242900.0],["2004-04-02",13.7174,13.779,13.6006,13.7482,1395800.0],["2004-04-05",13.7236,13.7667,13.5391,13.7236,759300.0],["2004-04-06",13.7113,13.9327,13.6867,13.7544,1050400.0],["2004-04-07",13.7605,13.8097,13.4652,13.6559,1127300.0],["2004-04-08",13.6682,13.7359,13.4406,13.4837,651800.0],["2004-04-12",13.5083,13.5391,13.4222,13.496,722700.0],["2004-04-13",13.5206,13.6559,13.4837,13.5391,1380200.0],["2004-04-14",13.4406,13.6498,13.4099,13.4652,1170200.0],["2004-04-15",13.5944,13.6559,13.4898,13.6067,1013300.0],["2004-04-16",13.6252,13.6252,13.5268,13.5944,1770300.0],["2004-04-19",13.5944,13.5944,13.4406,13.4652,797600.0],["2004-04-20",13.4714,13.496,13.2499,13.2499,1325800.0],["2004-04-21",13.4714,14.1296,13.3853,13.9697,6374300.0],["2004-04-22",14.1357,14.9539,14.0865,14.9108,5140200.0],["2004-04-23",14.5479,15.366,14.5479,15.2184,5433700.0],["2004-04-26",15.2922,15.3722,14.5786,14.7201,2185900.0],["2004-04-27",14.917,15.1076,14.8616,15.0584,2768700.0],["2004-04-28",14.9477,15.0523,14.8308,14.9662,1799700.0],["2004-04-29",15.1446,15.1446,14.6955,14.7939,1680500.0],["2004-04-30",14.8001,14.8862,14.6524,14.6524,1672700.0],["2004-05-03",14.6524,14.7878,14.6278,14.757,1166700.0],["2004-05-04",14.7509,14.9477,14.6525,14.7693,1232700.0],["2004-05-05",14.7755,14.8742,14.7014,14.7878,715400.0],["2004-05-06",14.7385,14.9977,14.6397,14.973,1234500.0],["2004-05-07",14.794,14.8372,14.5657,14.6089,1492100.0],["2004-05-10",14.4916,14.6274,14.325,14.4792,1265500.0],["2004-05-11",14.4484,14.6829,14.3496,14.578,1079500.0],["2004-05-12",14.4114,14.8125,14.1275,14.72,1601300.0],["2004-05-13",14.7014,15.0039,14.6891,14.9175,1234200.0],["2004-05-14",14.831,14.8866,14.5965,14.6953,1780200.0],["2004-05-17",14.6953,14.6953,14.3249,14.4978,1564000.0],["2004-05-18",14.5101,14.5471,14.3435,14.5101,1019000.0],["2004-05-19",14.6212,14.8187,14.4299,14.4978,1276400.0],["2004-05-20",14.5163,14.615,14.4422,14.5842,1259300.0],["2004-05-21",14.5842,14.7385,14.5163,14.7138,998700.0],["2004-05-24",14.8434,14.9051,14.5718,14.6521,1094300.0],["2004-05-25",14.5286,14.7138,14.4175,14.6644,1619800.0],["2004-05-26",14.6829,14.7508,14.541,14.6089,1316700.0],["2004-05-27",14.6089,14.936,14.6089,14.8742,2926600.0],["2004-05-28",14.8928,14.9607,14.72,14.9545,1139500.0],["2004-06-01",14.973,14.973,14.7446,14.8064,1041400.0],["2004-06-02",14.7817,15.1211,14.7817,15.0656,1991800.0],["2004-06-03",14.9977,15.0779,14.8496,15.0656,1985400.0],["2004-06-04",15.1273,15.3371,15.0964,15.3063,2134100.0],["2004-06-07",15.368,15.7383,15.3371,15.7075,3101900.0],["2004-06-08",15.6334,15.7013,15.5346,15.7013,1928100.0],["2004-06-09",15.368,15.4976,15.2816,15.2878,3041700.0],["2004-06-10",15.4297,15.4544,15.3186,15.4236,1692700.0],["2004-06-14",15.2692,15.3186,14.9977,15.1149,1411500.0],["2004-06-15",15.152,15.4421,15.1273,15.3186,1854100.0],["2004-06-16",15.2939,15.4976,15.2692,15.4729,958200.0],["2004-06-17",15.4729,15.51,15.331,15.4668,1029000.0],["2004-06-18",15.368,15.4791,15.3063,15.4297,1115600.0],["2004-06-21",15.3927,15.5223,15.3742,15.3927,917100.0],["2004-06-22",15.3063,15.3618,15.189,15.331,1120200.0],["2004-06-23",15.3556,16.0407,15.3556,16.0099,2590800.0],["2004-06-24",16.3246,16.3246,15.9358,15.979,1547100.0],["2004-06-25",16.0346,16.0469,15.8741,15.9543,1991400.0],["2004-06-28",15.9482,16.0716,15.8926,15.9914,927700.0],["2004-06-29",15.9914,16.2135,15.8556,16.2012,1743900.0],["2004-06-30",16.2012,16.4172,16.0778,16.3678,1441300.0],["2004-07-01",16.337,16.4049,15.8618,15.8618,1798700.0],["2004-07-02",15.8741,15.8741,15.5285,15.5285,1746700.0],["2004-07-06",15.5038,15.6766,15.4544,15.4544,1256400.0],["2004-07-07",15.5161,15.8185,15.4667,15.763,1121700.0],["2004-07-08",15.5532,15.584,15.2878,15.3248,1623600.0],["2004-07-09",15.4359,15.8988,15.405,15.8864,1907300.0],["2004-07-12",15.8864,15.9667,15.7075,15.9235,1163100.0],["2004-07-13",15.8679,16.0284,15.7753,15.8432,701000.0],["2004-07-14",15.7445,16.0222,15.7136,15.8864,854300.0],["2004-07-15",15.8741,16.0469,15.7383,16.0346,1243700.0],["2004-07-16",16.1827,16.2629,15.9852,15.9975,1253100.0],["2004-07-19",16.0592,16.2135,16.016,16.016,1494100.0],["2004-07-20",16.0222,16.4728,16.0222,16.4296,1305100.0],["2004-07-21",16.553,16.6641,16.1148,16.1148,1807300.0],["2004-07-22",15.8617,16.0469,15.6087,15.8124,1279800.0],["2004-07-23",15.8062,15.8864,15.6457,15.6704,841200.0],["2004-07-26",15.6704,15.8864,15.6334,15.7075,1125200.0],["2004-07-27",15.8124,16.1395,15.7383,15.9852,1989200.0],["2004-07-28",16.0592,16.5777,16.016,16.5592,2294500.0],["2004-07-29",16.6456,16.7443,16.4234,16.6641,1938100.0],["2004-07-30",16.59,16.7073,16.3493,16.4728,1583200.0],["2004-08-02",16.4728,16.6641,16.3802,16.6456,1449300.0],["2004-08-03",16.5468,16.6641,16.4543,16.4975,1169700.0],["2004-08-04",16.5284,16.9745,16.4355,16.7886,2118000.0],["2004-08-05",16.801,17.0426,16.7762,16.8877,2156600.0],["2004-08-06",16.6461,16.8258,16.1939,16.262,2394600.0],["2004-08-09",16.2311,16.4727,16.1319,16.1939,997100.0],["2004-08-10",16.3426,16.7638,16.324,16.6152,1883200.0],["2004-08-11",16.6152,16.9559,16.5284,16.7267,1154400.0],["2004-08-12",16.6957,16.6957,16.2373,16.293,1317900.0],["2004-08-13",16.3674,16.516,16.1815,16.2744,1267700.0],["2004-08-16",16.3364,16.77,16.3178,16.7514,1814900.0],["2004-08-17",16.7886,16.9063,16.7267,16.7762,1198400.0],["2004-08-18",16.7205,16.9683,16.609,16.9683,1675800.0],["2004-08-19",16.9869,17.0364,16.6771,16.77,1600200.0],["2004-08-20",16.6771,17.0798,16.6461,17.0736,1210200.0],["2004-08-23",17.0364,17.2966,16.801,16.832,1445400.0],["2004-08-24",17.0054,17.1046,16.9187,17.0178,998500.0],["2004-08-25",17.0116,17.3834,16.9931,17.34,1537500.0],["2004-08-26",17.3462,17.5011,17.2718,17.3524,1769200.0],["2004-08-27",17.3462,17.4081,17.2099,17.2966,999600.0],["2004-08-30",17.2966,17.4763,17.2223,17.3833,1021700.0],["2004-08-31",17.3833,17.594,17.371,17.594,1515300.0],["2004-09-01",17.594,17.6745,17.4143,17.625,1729700.0],["2004-09-02",17.625,18.1453,17.6188,18.1392,1959000.0],["2004-09-03",18.0896,18.1887,17.9781,18.133,1266000.0],["2004-09-07",18.1515,18.2569,17.8046,17.9595,2430900.0],["2004-09-08",17.9595,18.3869,17.9099,18.0896,2243700.0],["2004-09-09",18.1206,18.1453,17.8108,17.848,1581700.0],["2004-09-10",17.9285,18.0586,17.7736,18.0586,1264000.0],["2004-09-13",18.0896,18.1577,17.8108,17.9099,1427300.0],["2004-09-14",18.071,18.071,17.7241,17.7674,1219400.0],["2004-09-15",17.8604,17.8604,17.6312,17.7241,1444800.0],["2004-09-16",17.8294,18.1515,17.7489,17.9657,1397700.0],["2004-09-17",17.9781,18.2569,17.9037,18.2383,1754100.0],["2004-09-20",18.0896,18.2073,17.9719,18.0276,1529900.0],["2004-09-21",18.2135,18.3188,18.1825,18.2878,923000.0],["2004-09-22",18.2135,18.2135,18.0276,18.071,1285100.0],["2004-09-23",18.1206,18.2878,18.0648,18.0648,1208600.0],["2004-09-24",18.0648,18.325,18.0524,18.2073,973200.0],["2004-09-27",18.2073,18.2073,17.7736,17.7736,1830000.0],["2004-09-28",17.786,18.1082,17.755,18.0276,2247500.0],["2004-09-29",17.9843,18.3374,17.9471,18.2445,1493900.0],["2004-09-30",18.2445,18.4551,18.2135,18.4241,2553200.0],["2004-10-01",18.579,18.7896,18.5108,18.7524,2426500.0],["2004-10-04",18.7896,19.2295,18.7896,18.8887,2195100.0],["2004-10-05",18.833,18.864,18.579,18.6162,1632000.0],["2004-10-06",18.7339,19.1056,18.6781,19.1056,2211300.0],["2004-10-07",19.0994,19.2047,18.7834,18.8268,1332500.0],["2004-10-08",18.833,19.1489,18.8082,19.0188,1444200.0],["2004-10-11",18.9631,19.0374,18.8949,18.9817,882800.0],["2004-10-12",18.864,19.1613,18.833,19.1613,1851800.0],["2004-10-13",19.2047,19.4649,18.9135,19.0312,2266300.0],["2004-10-14",18.9569,19.3038,18.9569,19.1737,1524500.0],["2004-10-15",19.279,19.4835,19.2109,19.372,1245000.0],["2004-10-18",19.3967,19.6817,19.3596,19.6817,1352200.0],["2004-10-19",19.7437,19.8118,19.2109,19.2109,1883900.0],["2004-10-20",19.2109,19.4835,18.9569,19.2543,1773800.0],["2004-10-21",19.4525,20.2455,19.3967,20.1835,2973200.0],["2004-10-22",20.357,20.549,20.1154,20.1897,2775800.0],["2004-10-25",20.1897,20.4499,20.0658,20.3941,1969700.0],["2004-10-26",20.4065,20.5057,20.2517,20.5057,2064700.0],["2004-10-27",20.3818,20.7287,20.3694,20.7163,2142300.0],["2004-10-28",20.6915,20.6915,20.4437,20.6048,2098900.0],["2004-10-29",20.6296,21.0694,20.6296,21.0322,2101700.0],["2004-11-01",21.0322,21.2181,20.9703,21.1561,1848700.0],["2004-11-02",21.15,21.1871,21.0013,21.057,1488400.0],["2004-11-03",21.1875,21.2745,21.0881,21.2434,1547600.0],["2004-11-04",21.1937,21.7902,21.1067,21.7778,1930200.0],["2004-11-05",21.7467,21.8461,21.5479,21.6411,1557800.0],["2004-11-08",21.6411,22.0387,21.5976,21.8958,1369200.0],["2004-11-09",21.8834,22.1133,21.8585,22.0511,1550100.0],["2004-11-10",21.9704,21.9952,21.5292,21.5665,2183500.0],["2004-11-11",21.5541,21.7653,21.5541,21.7343,1529800.0],["2004-11-12",21.7343,21.7343,21.4795,21.6908,1522000.0],["2004-11-15",21.6784,21.7716,21.4422,21.4982,1278900.0],["2004-11-16",21.5106,21.5603,20.9638,21.0384,2496700.0],["2004-11-17",21.1751,21.1813,20.9265,21.0011,1579500.0],["2004-11-18",20.939,21.026,20.6594,20.7899,1804100.0],["2004-11-19",20.5848,20.7464,20.2617,20.5972,2482800.0],["2004-11-22",20.4792,21.0881,20.4108,21.0881,1719800.0],["2004-11-23",21.0508,21.2683,20.7526,21.1502,1640400.0],["2004-11-24",21.2745,21.4112,21.2558,21.2558,1236500.0],["2004-11-26",21.3118,21.405,21.2807,21.3428,597600.0],["2004-11-29",21.4298,21.4485,21.1378,21.2248,1538200.0],["2004-11-30",21.2248,21.4298,21.1875,21.3304,2080600.0],["2004-12-01",21.4298,22.0636,21.405,22.0574,2585200.0],["2004-12-02",22.0574,22.1754,21.8896,21.9828,2249100.0],["2004-12-03",21.958,22.337,21.9331,22.2811,2308300.0],["2004-12-06",22.2811,22.337,21.9704,22.0387,1852800.0],["2004-12-07",21.989,21.989,21.5976,21.7529,1631000.0],["2004-12-08",21.7529,21.9331,21.7529,21.8772,998900.0],["2004-12-09",21.8026,21.8337,21.6908,21.7591,1258500.0],["2004-12-10",21.7591,21.8958,21.6349,21.8088,1036600.0],["2004-12-13",21.9952,22.0574,21.8648,22.0325,1141700.0],["2004-12-14",22.0449,22.368,21.9952,22.3183,1252700.0],["2004-12-15",22.3618,22.4737,22.1195,22.1568,1383700.0],["2004-12-16",22.1568,22.1568,21.7156,21.8151,2293900.0],["2004-12-17",21.2807,21.7218,21.2496,21.6535,2449200.0],["2004-12-20",21.6473,21.8896,21.5168,21.8399,1225700.0],["2004-12-21",22.1816,22.6973,22.1444,22.4985,1943000.0],["2004-12-22",22.5544,22.5669,22.2313,22.3743,1618200.0],["2004-12-23",22.368,22.4302,22.2935,22.3929,1228800.0],["2004-12-27",22.4488,22.5234,22.1692,22.2127,1012300.0],["2004-12-28",22.2065,22.6104,22.1878,22.6041,1071800.0],["2004-12-29",22.5358,22.6787,22.5171,22.6787,633400.0],["2004-12-30",22.6787,22.7967,22.5606,22.6103,772900.0],["2004-12-31",22.6476,22.6601,22.4302,22.4861,988000.0],["2005-01-03",22.5109,22.5109,22.0201,22.076,2020400.0],["2005-01-04",22.0636,22.1195,21.8026,21.8958,1876200.0],["2005-01-05",22.0512,22.5855,21.9828,22.2997,2846400.0],["2005-01-06",22.3929,22.6725,22.3742,22.6228,2185400.0],["2005-01-07",22.6849,22.8402,22.6228,22.6538,1730300.0],["2005-01-10",22.4923,22.6476,22.1878,22.5482,2390600.0],["2005-01-11",22.3805,22.4923,22.1941,22.3494,1260500.0],["2005-01-12",22.2376,22.3308,22.0947,22.3121,1596200.0],["2005-01-13",22.2935,22.424,22.1071,22.1506,1462000.0],["2005-01-14",22.2127,22.5607,22.2065,22.5047,1178400.0],["2005-01-18",22.4923,22.6787,22.3432,22.6041,1769200.0],["2005-01-19",22.6538,22.6663,22.3742,22.455,1610600.0],["2005-01-20",22.368,22.368,21.9828,22.0139,1348900.0],["2005-01-21",21.9083,22.1009,21.7778,21.9455,1541400.0],["2005-01-24",21.9704,22.0263,20.6966,20.6966,4611300.0],["2005-01-25",21.1564,21.8772,21.0943,21.5665,4231800.0],["2005-01-26",21.1254,21.231,20.6345,21.1751,3445900.0],["2005-01-27",21.1751,21.1875,20.9017,21.1875,2361900.0],["2005-01-28",21.2186,21.2807,21.0943,21.1626,2903900.0],["2005-01-31",21.3739,21.7343,21.3428,21.697,1720100.0],["2005-02-01",21.9642,21.9704,21.6721,21.7964,1555600.0],["2005-02-02",21.7964,21.9024,21.6593,21.7652,1117000.0],["2005-02-03",21.6593,21.7278,21.3227,21.3539,1432200.0],["2005-02-04",21.4224,22.0021,21.3663,21.9398,1419000.0],["2005-02-07",21.946,22.4135,21.8774,21.9959,1896400.0],["2005-02-08",21.8961,22.1018,21.5222,22.0395,2369200.0],["2005-02-09",22.2078,22.2763,22.0146,22.1392,1884600.0],["2005-02-10",22.1392,22.4259,22.0831,22.3075,1720200.0],["2005-02-11",22.3075,22.5007,22.0457,22.2826,2125200.0],["2005-02-14",22.2514,22.2826,21.7528,21.9896,1418300.0],["2005-02-15",22.0021,22.027,21.6842,21.8151,2072500.0],["2005-02-16",21.8089,21.8151,21.5097,21.597,1250900.0],["2005-02-17",21.5907,22.0083,21.3726,21.6905,2610400.0],["2005-02-18",21.7528,22.2452,21.7091,22.0582,2195600.0],["2005-02-22",22.0644,22.1018,21.4411,21.4411,1712100.0],["2005-02-23",21.6593,22.1579,21.5658,21.9335,1719900.0],["2005-02-24",21.9585,22.4758,21.9086,22.4696,1975600.0],["2005-02-25",22.5817,22.8747,22.5257,22.7874,1920000.0],["2005-02-28",22.75,22.9059,22.3449,22.3698,1959100.0],["2005-03-01",22.6254,22.9869,22.4696,22.7313,1669900.0],["2005-03-02",22.4696,22.7064,22.3511,22.4945,1046400.0],["2005-03-03",22.6503,22.9744,22.5257,22.937,1301300.0],["2005-03-04",23.0617,23.2237,22.75,23.0305,1948800.0],["2005-03-07",23.1552,23.6226,23.1116,23.4419,1858400.0],["2005-03-08",23.5167,23.6226,23.3422,23.4481,2160500.0],["2005-03-09",23.3733,23.4606,23.0741,23.2798,1853200.0],["2005-03-10",23.4481,23.5603,23.124,23.3796,1708900.0],["2005-03-11",23.3796,23.6538,23.3671,23.5354,1469000.0],["2005-03-14",23.5416,23.5852,23.23,23.5416,1925600.0],["2005-03-15",23.5042,23.5915,23.0866,23.0866,1856100.0],["2005-03-16",23.0617,23.0617,22.6254,22.8061,1416800.0],["2005-03-17",22.9059,23.392,22.9059,23.2798,1612300.0],["2005-03-18",23.3546,23.4731,23.2175,23.4731,2465500.0],["2005-03-21",23.6725,23.9156,23.498,23.5479,2789200.0],["2005-03-22",24.1524,24.302,23.7473,23.8096,2523000.0],["2005-03-23",23.8283,24.0589,23.6226,23.9218,1946600.0],["2005-03-24",23.9966,24.1337,23.685,23.6974,1829700.0],["2005-03-28",23.8408,23.8969,23.2237,23.3609,2162400.0],["2005-03-29",23.1801,23.4419,22.5257,22.6753,2719600.0],["2005-03-30",22.6753,23.1116,22.6753,23.1116,1893700.0],["2005-03-31",23.124,23.2487,22.9059,23.0928,1413600.0],["2005-04-01",23.3422,23.5479,22.7937,22.9246,1622900.0],["2005-04-04",22.937,23.311,22.9308,23.1489,1713700.0],["2005-04-05",23.1489,23.2923,22.8747,22.8747,1847500.0],["2005-04-06",22.9058,23.0554,22.669,22.7687,1863800.0],["2005-04-07",22.7812,23.0118,22.694,22.9931,1394900.0],["2005-04-08",22.9994,22.9994,21.6157,21.7154,3629400.0],["2005-04-11",21.8712,22.052,21.4536,21.9834,2148300.0],["2005-04-12",21.9896,22.0333,21.4536,21.8151,1833800.0],["2005-04-13",21.7528,21.7964,20.662,20.8677,2843600.0],["2005-04-14",20.1011,20.4189,19.6024,19.8206,5432400.0],["2005-04-15",19.6024,19.9826,19.0415,19.1038,3908400.0],["2005-04-18",18.7236,19.5962,18.6862,19.4902,3100000.0],["2005-04-19",19.7832,20.475,19.6772,20.2694,3269300.0],["2005-04-20",20.3566,20.3566,19.7458,19.8829,3456400.0],["2005-04-21",20.1634,20.7617,20.1634,20.5623,3481000.0],["2005-04-22",20.3878,20.5935,20.1696,20.394,2311000.0],["2005-04-25",20.6994,20.9176,20.4252,20.9176,2259900.0],["2005-04-26",20.7742,20.8677,20.475,20.5436,1894900.0],["2005-04-27",20.1011,20.3255,19.322,19.9702,3848500.0],["2005-04-28",19.7271,20.0824,19.671,19.7333,2765400.0],["2005-04-29",19.7894,19.8518,19.4591,19.5713,3830200.0],["2005-05-02",19.777,20.2756,19.7396,20.207,2433600.0],["2005-05-03",20.3255,20.3504,19.6897,19.8455,2916300.0],["2005-05-04",20.0269,20.0957,19.6704,20.0707,2492000.0],["2005-05-05",20.1332,20.3646,19.9206,20.0457,1564900.0],["2005-05-06",20.1082,20.1895,19.8893,20.0394,1056200.0],["2005-05-09",19.8455,20.2333,19.7142,20.2208,2097400.0],["2005-05-10",20.1457,20.152,19.5766,19.6454,3236300.0],["2005-05-11",19.7329,19.9894,19.5641,19.9081,3098300.0],["2005-05-12",19.7142,19.8518,19.2326,19.2451,2644700.0],["2005-05-13",19.2889,19.4452,18.5133,18.8948,2872400.0],["2005-05-16",19.0011,19.2513,19.0011,19.2388,2834700.0],["2005-05-17",19.0762,19.6266,19.0449,19.5578,1867500.0],["2005-05-18",19.7642,20.177,19.7142,20.0582,1493000.0],["2005-05-19",20.0769,20.0769,19.8267,20.0457,1096500.0],["2005-05-20",19.9831,20.0644,19.8017,20.0457,1643500.0],["2005-05-23",20.0144,20.0457,19.6954,19.9769,2056800.0],["2005-05-24",20.0019,20.0019,19.6078,19.783,2045200.0],["2005-05-25",19.7892,19.883,19.5766,19.7955,1553500.0],["2005-05-26",19.8893,20.0769,19.883,19.9206,1575300.0],["2005-05-27",20.0144,20.0519,19.9206,19.9706,1143100.0],["2005-05-31",19.9018,20.0707,19.7517,19.9644,1909600.0],["2005-06-01",19.9643,20.227,19.8893,20.2208,1695000.0],["2005-06-02",20.2208,20.3271,20.0707,20.227,1084300.0],["2005-06-03",20.1395,20.227,20.0206,20.0707,1347000.0],["2005-06-06",20.1707,20.3021,19.9081,20.0582,1313600.0],["2005-06-07",20.1958,20.5585,20.127,20.3834,1882000.0],["2005-06-08",20.4897,20.4897,19.8017,19.808,1999100.0],["2005-06-09",19.7642,19.7705,19.3639,19.7142,2664300.0],["2005-06-10",19.8455,19.8893,19.5328,19.6329,1837900.0],["2005-06-13",19.6516,20.0832,19.6454,19.783,1601800.0],["2005-06-14",19.8518,19.9518,19.6704,19.7517,1735200.0],["2005-06-15",19.8768,20.1019,19.6766,20.1019,1750500.0],["2005-06-16",20.1707,20.4272,20.1082,20.3959,1671900.0],["2005-06-17",20.6961,20.865,20.546,20.6023,2678100.0],["2005-06-20",20.2395,20.3897,20.1395,20.2958,1890600.0],["2005-06-21",20.2958,20.4522,20.2333,20.2646,1765400.0],["2005-06-22",20.3146,20.4334,20.0394,20.1582,3711000.0],["2005-06-23",20.0957,20.1019,19.464,19.4953,2508100.0],["2005-06-24",19.4953,19.4953,18.9198,18.9761,3481100.0],["2005-06-27",19.0324,19.0387,18.6259,18.7697,3688400.0],["2005-06-28",18.8823,19.5641,18.7447,19.5516,4368200.0],["2005-06-29",19.6266,19.7079,19.3889,19.5766,2209800.0],["2005-06-30",19.7017,19.7642,19.2889,19.3639,2141100.0],["2005-07-01",19.489,19.7955,19.4515,19.6704,1696200.0],["2005-07-05",19.6141,19.6141,19.2013,19.5578,2913200.0],["2005-07-06",19.7017,19.9456,19.6016,19.6641,2104600.0],["2005-07-07",19.5516,19.5891,19.2826,19.5453,1667900.0],["2005-07-08",19.5453,20.177,19.4452,20.1082,2554300.0],["2005-07-11",20.5147,20.5147,20.2646,20.3959,2200600.0],["2005-07-12",20.3959,20.4147,20.0269,20.1833,1842400.0],["2005-07-13",20.1645,20.3584,20.0457,20.0769,1222200.0],["2005-07-14",20.3396,20.4522,20.152,20.4022,1627200.0],["2005-07-15",20.4835,20.7649,20.4084,20.7462,2540100.0],["2005-07-18",20.7899,20.9526,20.7524,20.9025,1925400.0],["2005-07-19",20.9963,21.2027,20.7649,20.8713,2220900.0],["2005-07-20",20.7837,22.0909,20.7524,22.0096,3550500.0],["2005-07-21",22.0158,22.2785,21.8219,21.9658,2064600.0],["2005-07-22",21.9345,22.0784,21.7281,21.8219,1240600.0],["2005-07-25",21.7594,21.9533,21.4904,21.5843,1376600.0],["2005-07-26",21.6343,21.7531,21.4216,21.5968,1770200.0],["2005-07-27",22.0408,22.5787,22.0158,22.5787,3881800.0],["2005-07-28",22.5787,23.3918,22.5475,23.3293,4227600.0],["2005-07-29",23.6357,23.9047,23.2417,23.273,2454000.0],["2005-08-01",23.4419,23.4481,23.1604,23.2855,1857000.0],["2005-08-02",23.348,23.4919,23.273,23.4293,2059500.0],["2005-08-03",23.5047,23.5674,23.3164,23.398,1344900.0],["2005-08-04",23.2536,23.3854,23.1846,23.2724,2236000.0],["2005-08-05",23.2348,23.3352,23.0967,23.2348,1550900.0],["2005-08-08",23.2536,23.5235,23.1093,23.1595,1126000.0],["2005-08-09",23.2097,23.398,23.1218,23.3791,1433500.0],["2005-08-10",23.4042,23.4984,23.0716,23.1532,1399200.0],["2005-08-11",23.2097,23.3289,23.0967,23.2222,1622500.0],["2005-08-12",23.2222,23.3791,23.0402,23.2536,1174200.0],["2005-08-15",23.2536,23.2787,22.9461,23.0653,1314500.0],["2005-08-16",23.0841,23.172,22.7327,22.8456,1220600.0],["2005-08-17",22.8456,22.9021,22.626,22.7766,1566100.0],["2005-08-18",22.6636,22.7578,22.4314,22.7013,1691900.0],["2005-08-19",22.8394,23.1155,22.8017,22.99,1404000.0],["2005-08-22",23.059,23.2662,22.9649,23.1344,1605500.0],["2005-08-23",23.0904,23.285,22.7013,22.7201,1609200.0],["2005-08-24",22.7264,23.2097,22.6825,22.877,1587000.0],["2005-08-25",22.5946,23.1469,22.5883,23.0904,1541600.0],["2005-08-26",23.0026,23.103,22.7389,22.8959,758700.0],["2005-08-29",22.7264,22.9586,22.5318,22.7264,1521400.0],["2005-08-30",22.5946,22.6448,22.1176,22.3624,2330700.0],["2005-08-31",22.3624,22.4126,22.1804,22.3498,2577100.0],["2005-09-01",22.3624,22.6071,22.3498,22.5507,1876800.0],["2005-09-02",22.5632,22.7515,22.5318,22.6323,1232500.0],["2005-09-06",22.7578,23.0841,22.6887,22.7829,1471900.0],["2005-09-07",22.7829,22.808,22.4816,22.6134,1693700.0],["2005-09-08",22.5946,22.7515,22.513,22.5758,1559400.0],["2005-09-09",22.5318,22.7201,22.4691,22.626,1453100.0],["2005-09-12",22.6574,23.0026,22.6385,22.9649,1931700.0],["2005-09-13",22.921,22.9963,22.6134,22.8645,1483200.0],["2005-09-14",22.877,22.9586,22.7703,22.8331,1638400.0],["2005-09-15",22.877,22.99,22.8331,22.9523,939300.0],["2005-09-16",23.0277,23.4356,22.9774,23.4168,2466000.0],["2005-09-19",23.3791,23.4921,23.2348,23.3854,1661600.0],["2005-09-20",23.536,24.6532,23.4921,23.9879,4742900.0],["2005-09-21",23.8373,24.3394,23.831,24.0633,2695500.0],["2005-09-22",24.1825,24.3582,23.9879,24.1072,2426500.0],["2005-09-23",24.013,24.534,23.9628,24.4084,1971000.0],["2005-09-26",24.7725,24.7725,24.2201,24.3268,3052200.0],["2005-09-27",24.3206,24.4147,24.1637,24.2515,2264200.0],["2005-09-28",24.4712,25.262,24.3771,25.1365,2554300.0],["2005-09-29",25.1993,25.488,25.1051,25.306,2959200.0],["2005-09-30",25.1239,25.6888,25.1051,25.4566,2866700.0],["2005-10-03",25.4001,25.67,25.2934,25.5131,2543300.0],["2005-10-04",25.7014,25.8771,25.2369,25.2432,2161000.0],["2005-10-05",25.1051,25.2118,24.7034,24.7787,2535600.0],["2005-10-06",24.9168,25.3938,24.7662,25.0235,2248100.0],["2005-10-07",25.1428,25.5696,25.011,25.3436,2419300.0],["2005-10-10",25.4064,25.4126,24.7285,24.8101,1827900.0],["2005-10-11",24.9482,25.0298,24.6909,24.7662,1533400.0],["2005-10-12",24.4775,24.8227,24.1699,24.3833,2024900.0],["2005-10-13",24.195,24.8854,23.8561,24.7976,2815300.0],["2005-10-14",24.8541,24.8792,24.3645,24.7725,1375200.0],["2005-10-17",24.6846,25.0549,24.5528,24.9796,963300.0],["2005-10-18",25.4754,25.4817,24.6281,24.7536,2617700.0],["2005-10-19",24.603,24.9168,24.2578,24.6658,3989800.0],["2005-10-20",25.1867,25.2557,24.5904,24.6909,1715600.0],["2005-10-21",24.8541,25.08,24.3206,24.3708,1956800.0],["2005-10-24",24.4775,25.0109,24.4398,24.9482,2005000.0],["2005-10-25",24.9545,25.8457,24.9545,25.3562,3365100.0],["2005-10-26",24.1637,24.7662,24.013,24.2139,4347000.0],["2005-10-27",24.3833,25.011,24.3519,24.854,4273000.0],["2005-10-28",25.0423,25.4754,24.8101,24.9545,2818600.0],["2005-10-31",24.9859,25.3373,24.9796,25.2306,2874100.0],["2005-11-01",25.2934,25.557,25.262,25.4189,2458600.0],["2005-11-02",25.3559,26.0486,25.23,25.9982,2858000.0],["2005-11-03",26.2815,26.7916,26.1304,26.4264,3920900.0],["2005-11-04",26.4264,26.4327,25.91,26.1619,2311500.0],["2005-11-07",26.3067,26.5775,26.1934,26.4201,2141700.0],["2005-11-08",26.08,26.3193,25.8093,26.0549,1474400.0],["2005-11-09",26.1997,26.6593,26.0675,26.3571,3060800.0],["2005-11-10",26.5271,26.7286,26.0423,26.5082,2251400.0],["2005-11-11",26.5082,26.7223,26.2375,26.6908,1528100.0],["2005-11-14",26.6908,26.6971,26.2627,26.5523,1657500.0],["2005-11-15",26.4452,26.7475,26.3382,26.6593,1670500.0],["2005-11-16",26.6656,26.7475,26.3382,26.4201,1893300.0],["2005-11-17",26.5712,26.949,26.5712,26.9364,3283800.0],["2005-11-18",27.0119,27.6416,26.949,27.6227,2752400.0],["2005-11-21",27.4086,27.7297,27.2008,27.7045,2022200.0],["2005-11-22",27.4527,27.6479,27.0182,27.5094,2441800.0],["2005-11-23",27.6416,27.9249,27.5912,27.7108,2054900.0],["2005-11-25",27.6731,27.799,27.4464,27.6353,478100.0],["2005-11-28",27.6416,27.862,27.5471,27.7171,1965300.0],["2005-11-29",27.7486,28.3279,27.7234,27.8746,1551000.0],["2005-11-30",27.8179,28.2272,27.7171,27.8557,2239300.0],["2005-12-01",27.9123,28.139,27.7801,27.8368,1551600.0],["2005-12-02",27.8431,28.0068,27.7108,27.7864,1293300.0],["2005-12-05",27.7927,27.7927,26.8545,27.2386,2624600.0],["2005-12-06",27.4275,27.6353,27.2827,27.3016,2096300.0],["2005-12-07",27.3708,27.5471,26.7916,26.8608,1769400.0],["2005-12-08",27.0749,27.2008,26.7853,26.949,1802000.0],["2005-12-09",27.0119,27.2008,26.8608,27.0182,1403300.0],["2005-12-12",27.163,27.3582,26.6971,27.0497,1573900.0],["2005-12-13",27.0623,27.226,26.7852,27.1253,1889000.0],["2005-12-14",27.1316,27.6668,27.0812,27.5346,1423800.0],["2005-12-15",27.6919,27.7108,27.2764,27.3771,1659000.0],["2005-12-16",27.3771,27.5912,27.056,27.0812,2078500.0],["2005-12-19",27.0245,27.1693,26.7853,26.8356,997700.0],["2005-12-20",26.7601,27.1819,26.7412,27.0308,1425100.0],["2005-12-21",27.2134,27.969,27.1568,27.7675,2133300.0],["2005-12-22",27.7549,28.0194,27.6794,27.9249,1592200.0],["2005-12-23",27.9942,28.4727,27.9627,28.4601,1502100.0],["2005-12-27",28.6112,28.8442,28.139,28.2146,1293200.0],["2005-12-28",28.2146,28.3783,27.9879,28.3027,885300.0],["2005-12-29",28.3594,28.8379,28.2964,28.309,1007500.0],["2005-12-30",28.2712,28.4349,28.0383,28.2272,756600.0],["2006-01-03",28.3342,28.3342,26.8104,27.3582,4053100.0],["2006-01-04",27.4779,27.7927,27.3645,27.4212,2535900.0],["2006-01-05",27.3771,27.3834,26.9049,26.9804,2358900.0],["2006-01-06",26.5397,26.8168,25.9541,26.546,6493900.0],["2006-01-09",26.4452,27.0245,26.4452,26.6908,3576600.0],["2006-01-10",26.5082,27.8494,26.2878,26.7097,3134500.0],["2006-01-11",26.7286,26.9301,26.6593,26.7601,2414400.0],["2006-01-12",26.6593,26.8356,26.546,26.7097,1939500.0],["2006-01-13",26.6341,26.8671,26.6278,26.7475,1442400.0],["2006-01-17",26.4767,26.8545,26.4704,26.7034,2371000.0],["2006-01-18",26.7097,27.289,26.5964,27.0749,2373900.0],["2006-01-19",27.3582,28.1516,27.3079,28.0823,2849500.0],["2006-01-20",28.2083,28.2083,27.5849,27.8746,2819500.0],["2006-01-23",28.2712,28.6994,28.202,28.6175,3141900.0],["2006-01-24",28.945,29.3416,28.712,28.8379,4255500.0],["2006-01-25",30.0657,30.4246,29.5998,29.9965,5136300.0],["2006-01-26",30.2231,31.4195,30.1224,31.388,4591500.0],["2006-01-27",31.4069,31.4069,30.8339,31.155,3474500.0],["2006-01-30",31.1235,31.4384,31.0039,31.2621,2507800.0],["2006-01-31",31.2306,31.4447,31.0228,31.3817,3679300.0],["2006-02-01",31.5017,31.5207,30.6995,31.2996,2623600.0],["2006-02-02",31.1732,31.249,30.4847,30.8195,2614500.0],["2006-02-03",30.8132,31.3122,30.7058,31.1038,2126000.0],["2006-02-06",31.0722,31.6912,30.9711,31.4259,3168500.0],["2006-02-07",31.4259,31.4385,30.7942,30.9206,1682500.0],["2006-02-08",30.9521,30.9521,30.1941,30.51,2837900.0],["2006-02-09",30.4973,30.7437,30.4152,30.5605,2097100.0],["2006-02-10",30.5605,31.0027,30.1752,30.9521,1845300.0],["2006-02-13",31.1353,31.1416,30.3773,30.491,1949700.0],["2006-02-14",30.5605,31.5838,30.5605,31.3564,2733500.0],["2006-02-15",31.0406,32.0829,30.9901,32.0702,2942000.0],["2006-02-16",32.2155,32.2155,31.4322,31.5838,2493900.0],["2006-02-17",31.4701,31.5017,30.9901,31.1732,1949100.0],["2006-02-21",31.5775,31.7417,31.2743,31.7102,2259700.0],["2006-02-22",31.8618,32.2029,31.7165,32.0892,3102200.0],["2006-02-23",32.2092,32.2155,31.7417,31.7733,1634800.0],["2006-02-24",31.5712,31.8554,31.4449,31.5586,1289500.0],["2006-02-27",31.8618,32.4682,31.7102,32.4176,1782400.0],["2006-02-28",32.2155,32.405,31.8997,32.3292,2779000.0],["2006-03-01",32.3292,32.9735,32.3292,32.8977,2660500.0],["2006-03-02",32.904,33.0367,32.5187,32.6008,2392300.0],["2006-03-03",32.5376,33.0809,32.3418,32.923,1936000.0],["2006-03-06",32.8598,32.9167,32.3861,32.6703,2244700.0],["2006-03-07",32.4366,32.5503,31.2933,31.6723,2564100.0],["2006-03-08",31.268,31.5838,30.3963,30.9269,2845900.0],["2006-03-09",30.9964,31.5775,30.9648,31.1732,1708100.0],["2006-03-10",31.2364,32.1081,31.1796,32.1081,2182300.0],["2006-03-13",32.3545,32.5882,32.1966,32.3482,1802000.0],["2006-03-14",32.4303,32.7082,32.1208,32.525,1603200.0],["2006-03-15",33.6368,34.1105,33.2578,34.06,3586700.0],["2006-03-16",34.2811,34.2874,33.7189,33.8894,2164900.0],["2006-03-17",34.1105,34.3379,33.6052,34.0726,2285300.0],["2006-03-20",34.0789,34.5148,33.7441,34.1042,1239700.0],["2006-03-21",34.2937,34.698,33.7063,33.82,1682400.0],["2006-03-22",33.7378,34.5843,33.7378,34.5716,1175000.0],["2006-03-23",34.5717,34.578,33.3399,33.4094,2191000.0],["2006-03-24",33.5546,33.7505,33.0177,33.6684,1377500.0],["2006-03-27",33.0683,34.3253,33.0683,33.921,1519100.0],["2006-03-28",33.8515,33.9968,33.403,33.8389,1357700.0],["2006-03-29",33.7378,34.0726,33.5483,33.7947,1966400.0],["2006-03-30",33.7631,34.2621,33.7315,33.9842,1716400.0],["2006-03-31",34.0411,34.3695,33.9337,34.1548,1635300.0],["2006-04-03",34.4263,34.9127,34.3821,34.8433,2156300.0],["2006-04-04",34.8685,35.5508,34.8117,35.2033,1877900.0],["2006-04-05",35.0391,35.5192,34.9633,35.4623,1992400.0],["2006-04-06",35.3739,35.7529,35.3297,35.5886,1539900.0],["2006-04-07",35.3739,35.5508,34.2369,34.3632,2749900.0],["2006-04-10",34.3316,34.4706,33.7505,34.1926,1854100.0],["2006-04-11",33.9905,34.2937,33.5736,34.1232,3393400.0],["2006-04-12",34.2369,34.6032,33.7631,34.4959,1951500.0],["2006-04-13",34.6096,34.8243,33.7505,34.0095,2047900.0],["2006-04-17",33.7947,34.4011,33.7631,34.0158,1497900.0],["2006-04-18",34.1358,35.6897,34.1105,35.595,3191800.0],["2006-04-19",36.0687,36.3088,35.216,35.2918,2367100.0],["2006-04-20",35.5065,35.7845,34.7991,35.1339,1707800.0],["2006-04-21",35.4939,36.0056,35.1528,35.4876,1891600.0],["2006-04-24",35.3865,36.0687,35.2475,35.7971,2131400.0],["2006-04-25",35.3739,35.3739,33.9842,34.2684,4407300.0],["2006-04-26",35.0265,35.4876,34.7106,34.9822,2843600.0],["2006-04-27",33.7505,34.8812,33.7505,34.3695,2381800.0],["2006-04-28",34.5338,35.0138,34.0411,34.1105,2036700.0],["2006-05-01",34.3632,34.9064,34.2748,34.7106,2301900.0],["2006-05-02",35.1086,35.216,34.2874,35.0517,1822500.0],["2006-05-03",35.1341,35.5142,34.868,35.4128,1604700.0],["2006-05-04",35.6662,35.9513,35.5142,35.6029,1851800.0],["2006-05-05",36.078,36.173,35.5332,35.6029,2005900.0],["2006-05-08",35.6029,35.9513,35.3748,35.5142,1487200.0],["2006-05-09",35.6029,36.0463,35.3431,35.8816,1557600.0],["2006-05-10",35.8563,36.5595,35.7929,36.3314,1715600.0],["2006-05-11",36.1097,36.2364,35.2988,35.4825,1764500.0],["2006-05-12",35.4888,35.4888,34.2155,34.4436,1779400.0],["2006-05-15",34.1712,34.4626,33.2526,34.0571,2905800.0],["2006-05-16",34.2472,34.659,33.6517,34.1205,1589100.0],["2006-05-17",33.9051,34.2092,32.41,32.7078,2418800.0],["2006-05-18",32.7521,33.1829,31.3647,31.4851,3702300.0],["2006-05-19",31.7828,32.429,31.1937,32.0046,2834200.0],["2006-05-22",32.0046,32.6951,31.6435,32.4227,2982400.0],["2006-05-23",32.4354,33.8291,32.4354,33.1005,4079700.0],["2006-05-24",32.9168,33.506,31.9983,32.5494,3118400.0],["2006-05-25",32.7395,33.1639,32.5747,33.0499,1597400.0],["2006-05-26",33.3729,33.5883,33.1956,33.5377,1009600.0],["2006-05-30",33.5313,33.7024,32.6634,32.7584,1506200.0],["2006-05-31",33.0372,33.5567,32.9422,33.4236,2054100.0],["2006-06-01",33.1956,33.7467,33.0182,33.4806,1878500.0],["2006-06-02",33.7657,34.2028,33.5757,33.9558,1929100.0],["2006-06-05",34.5513,34.5513,32.6254,32.6888,2620900.0],["2006-06-06",32.7775,32.8028,31.6752,32.6001,2646800.0],["2006-06-07",32.9232,33.0815,31.2127,31.3014,2556000.0],["2006-06-08",31.2951,31.5421,29.2489,31.5231,6503300.0],["2006-06-09",31.6498,31.9856,30.5855,30.7502,2982100.0],["2006-06-12",31.2761,31.4534,30.5222,30.5855,2471700.0],["2006-06-13",30.4842,31.4534,30.0977,30.6996,2746800.0],["2006-06-14",30.1294,31.5548,30.0914,31.5168,2139500.0],["2006-06-15",31.8209,32.277,31.4091,32.1946,2918100.0],["2006-06-16",31.9222,32.2073,31.6055,31.9412,2460900.0],["2006-06-19",32.1566,32.2453,31.3014,31.3901,1942800.0],["2006-06-20",31.3964,31.9792,31.3267,31.3901,2186300.0],["2006-06-21",31.3901,32.41,31.3774,32.3657,1655500.0],["2006-06-22",32.4607,32.5937,31.6752,32.22,1791300.0],["2006-06-23",32.2263,32.7458,32.0046,32.239,1369400.0],["2006-06-26",32.296,32.448,31.8145,32.277,1493600.0],["2006-06-27",32.2073,32.4544,31.4661,31.4661,2124900.0],["2006-06-28",31.4661,32.6254,31.2887,32.296,2776900.0],["2006-06-29",32.3087,33.354,31.9729,33.3033,2067000.0],["2006-06-30",33.5757,33.9494,33.3349,33.715,2768300.0],["2006-07-03",34.1268,34.1712,33.8291,34.0508,919500.0],["2006-07-05",34.2028,34.2092,33.3793,34.0381,1867400.0],["2006-07-06",34.0381,34.1015,32.7838,33.1069,2186700.0],["2006-07-07",33.0245,33.1766,32.315,32.6571,1661400.0],["2006-07-10",32.8788,33.2019,32.5494,32.8788,1603300.0],["2006-07-11",32.7014,33.0308,32.486,32.8345,1726200.0],["2006-07-12",32.8788,33.0119,31.7385,31.9032,2565000.0],["2006-07-13",31.9032,32.0109,31.1367,31.7068,2835800.0],["2006-07-14",31.5295,31.6118,30.6235,31.2317,2278200.0],["2006-07-17",31.105,31.5358,30.9783,31.3267,2528800.0],["2006-07-18",31.4851,32.0553,31.4091,31.9539,3412800.0],["2006-07-19",31.3774,32.6127,31.3584,32.2453,2895600.0],["2006-07-20",32.2453,32.5557,30.1358,30.1674,2865900.0],["2006-07-21",29.7746,30.1231,28.6787,29.3755,4608200.0],["2006-07-24",29.4009,29.933,29.4009,29.743,2512600.0],["2006-07-25",29.1411,29.2488,28.2732,28.666,5000000.0],["2006-07-26",27.2406,27.2406,24.77,26.227,14125700.0],["2006-07-27",26.5818,28.1212,26.5438,27.4053,6941900.0],["2006-07-28",27.3673,28.0008,27.0823,27.7221,4157900.0],["2006-07-31",27.7158,27.8044,27.437,27.5067,3954600.0],["2006-08-01",27.266,27.266,26.5565,26.6642,3599200.0],["2006-08-02",26.9632,27.3195,26.7723,27.1731,3897900.0],["2006-08-03",26.7087,27.6694,26.6769,27.4976,4757900.0],["2006-08-04",27.8793,28.4456,26.5115,26.6769,5565400.0],["2006-08-07",26.6769,26.9505,26.2442,26.4224,3632800.0],["2006-08-08",26.5496,26.9186,26.4033,26.5433,3094900.0],["2006-08-09",26.7278,26.8932,25.7671,25.8625,3175900.0],["2006-08-10",25.6907,26.3015,25.6526,26.1488,3494700.0],["2006-08-11",26.1361,26.2697,25.8498,26.0406,2731000.0],["2006-08-14",26.3397,26.8487,26.2442,26.3969,3169400.0],["2006-08-15",27.3576,27.504,26.6769,27.504,2697500.0],["2006-08-16",27.8093,28.7319,27.6185,28.681,3326800.0],["2006-08-17",28.4456,28.8909,28.172,28.2547,2721800.0],["2006-08-18",28.2547,28.312,27.8284,28.1784,2292500.0],["2006-08-21",28.172,28.1784,26.8296,27.0141,3145100.0],["2006-08-22",26.9186,27.3067,26.8423,27.1795,2733700.0],["2006-08-23",27.3067,27.4149,26.8868,27.0459,1976200.0],["2006-08-24",27.1159,27.1795,26.2315,26.416,2090900.0],["2006-08-25",26.2188,27.0904,26.1806,26.9759,1903300.0],["2006-08-28",26.9123,27.3386,26.785,26.9314,2457200.0],["2006-08-29",26.8677,26.995,26.3969,26.9123,1906500.0],["2006-08-30",27.0459,27.1668,26.4733,26.7596,1559300.0],["2006-08-31",26.925,27.294,26.6451,27.1859,2190700.0],["2006-09-01",27.2304,27.3004,26.7787,27.1095,1766500.0],["2006-09-05",27.0395,27.0459,26.4924,26.7532,4026100.0],["2006-09-06",26.7596,26.7596,26.2633,26.3778,4218600.0],["2006-09-07",26.2761,26.4924,26.0852,26.4924,4087400.0],["2006-09-08",26.5878,26.6896,26.2061,26.2824,2823700.0],["2006-09-11",26.2442,26.6323,25.8625,26.4733,2574500.0],["2006-09-12",26.3969,27.1477,26.3969,27.1286,1762900.0],["2006-09-13",27.1286,28.1529,27.1095,27.7966,3024000.0],["2006-09-14",27.803,28.5665,27.7903,27.8857,2315800.0],["2006-09-15",28.2038,28.2038,27.2749,27.3894,2692500.0],["2006-09-18",27.4849,28.8019,27.3895,28.5028,4154900.0],["2006-09-19",28.1211,28.1211,27.0904,27.4976,3640500.0],["2006-09-20",27.504,27.8793,26.8677,27.0459,3115800.0],["2006-09-21",27.0459,27.1795,26.3397,26.4415,4101900.0],["2006-09-22",26.2442,26.6832,26.2442,26.5751,3614100.0],["2006-09-25",26.7914,26.8614,26.3079,26.7469,3907700.0],["2006-09-26",26.8359,27.5294,26.8041,27.4467,3380200.0],["2006-09-27",27.3513,28.0193,27.3067,27.7775,4103000.0],["2006-09-28",27.3576,27.8348,27.3449,27.6439,3008600.0],["2006-09-29",27.5485,28.1084,27.3195,28.0257,3415400.0],["2006-10-02",27.9239,28.0193,27.2304,27.3131,3682600.0],["2006-10-03",27.3704,27.873,27.3195,27.7585,4687000.0],["2006-10-04",27.7139,28.9355,27.5676,28.9355,5201500.0],["2006-10-05",28.98,29.928,28.7764,29.3745,5059600.0],["2006-10-06",29.3617,29.3681,28.7064,29.0754,2857400.0],["2006-10-09",29.1645,29.4763,28.821,29.1073,1578200.0],["2006-10-10",29.2854,29.4699,28.9036,29.1899,2848500.0],["2006-10-11",29.1327,29.2409,28.7319,29.0818,3223800.0],["2006-10-12",29.2854,29.5717,29.1645,29.3617,2787600.0],["2006-10-13",29.4508,29.998,29.2154,29.788,3093300.0],["2006-10-16",29.6544,30.6787,29.5653,30.5197,4634000.0],["2006-10-17",30.5197,30.5197,29.7435,30.3415,2548700.0],["2006-10-18",30.8569,31.5885,30.6151,30.9459,4227800.0],["2006-10-19",30.7296,30.9841,30.3479,30.8442,2552600.0],["2006-10-20",31.334,31.3404,30.5515,30.666,4144000.0],["2006-10-23",30.4052,31.2959,30.2906,30.9841,2624000.0],["2006-10-24",30.666,31.0795,30.437,31.0477,2996600.0],["2006-10-25",31.8112,35.0369,31.8112,34.1843,10206400.0],["2006-10-26",34.3434,34.3561,33.6117,34.038,3697000.0],["2006-10-27",33.6626,34.1971,33.37,33.9298,2268700.0],["2006-10-30",33.7199,34.0825,33.6117,33.8917,3967400.0],["2006-10-31",33.5481,33.9998,33.1664,33.4463,5682900.0],["2006-11-01",33.5165,34.1932,33.2867,33.5548,5014500.0],["2006-11-02",33.4335,34.0911,33.2867,34.0719,3659300.0],["2006-11-03",34.0783,34.0911,32.8398,33.0888,5192100.0],["2006-11-06",33.3825,33.74,33.0888,33.1909,3483200.0],["2006-11-07",33.2292,34.3848,33.2292,33.7463,3413000.0],["2006-11-08",33.657,34.0209,33.3569,33.7144,2928600.0],["2006-11-09",33.657,33.8357,33.491,33.5868,2839900.0],["2006-11-10",33.4016,33.5931,32.6419,33.5868,3329200.0],["2006-11-13",33.6059,33.7017,33.3889,33.6314,2223100.0],["2006-11-14",33.5868,33.6123,31.0203,31.8567,8276000.0],["2006-11-15",32.0482,32.8654,32.0482,32.3865,5189600.0],["2006-11-16",32.4248,32.9036,32.0418,32.7121,4646400.0],["2006-11-17",32.7121,32.8973,32.4568,32.6164,2218800.0],["2006-11-20",32.361,32.61,32.1822,32.1822,1636200.0],["2006-11-21",32.2078,32.5589,32.1503,32.1759,2122000.0],["2006-11-22",32.1503,32.1503,31.646,31.9205,2510600.0],["2006-11-24",31.6715,32.0099,31.6651,31.7737,479600.0],["2006-11-27",31.8439,31.9843,31.6843,31.8056,2275200.0],["2006-11-28",31.6524,31.6587,30.3628,31.0012,5237900.0],["2006-11-29",31.2885,31.4991,30.8735,31.0586,5366300.0],["2006-11-30",31.0012,31.8694,30.9054,31.4417,4483100.0],["2006-12-01",31.3268,31.6396,31.0778,31.2438,2698200.0],["2006-12-04",31.4608,32.195,31.3459,32.0673,3228600.0],["2006-12-05",32.2525,32.9292,32.2461,32.8973,3331400.0],["2006-12-06",32.5653,32.7249,32.1056,32.3738,3483300.0],["2006-12-07",32.3035,32.6802,32.0609,32.61,2527800.0],["2006-12-08",32.5589,32.7504,32.2461,32.3355,1749800.0],["2006-12-11",32.3802,32.6291,32.1503,32.527,2121800.0],["2006-12-12",32.3929,32.5398,31.8311,32.1695,2419000.0],["2006-12-13",32.1759,32.278,31.6907,31.7992,3540300.0],["2006-12-14",31.8567,33.1845,31.7354,32.9228,4094100.0],["2006-12-15",32.9228,33.0569,32.5461,32.6419,3641000.0],["2006-12-18",32.7568,32.7823,32.3674,32.5972,1726300.0],["2006-12-19",32.3035,32.6738,31.9716,32.6547,2232500.0],["2006-12-20",32.3099,32.3163,31.4034,31.4608,3414600.0],["2006-12-21",31.6013,31.9588,31.4736,31.7417,2099800.0],["2006-12-22",31.7609,31.8567,31.0395,31.2374,1631300.0],["2006-12-26",31.1416,31.5247,31.1225,31.397,1231300.0],["2006-12-27",31.5885,32.1822,31.4608,32.1248,1417300.0],["2006-12-28",31.9652,32.3482,31.7673,32.2397,1750300.0],["2006-12-29",32.0546,32.4185,31.9716,32.1056,2420600.0],["2007-01-03",32.2142,32.5461,31.2438,31.4289,3402600.0],["2007-01-04",31.563,31.5758,30.6054,30.9054,3983100.0],["2007-01-05",31.2821,31.6779,31.0395,31.4098,4319400.0],["2007-01-08",31.2502,31.5055,30.9629,31.231,2320300.0],["2007-01-09",31.3012,31.4162,30.8161,31.0076,1879000.0],["2007-01-10",30.7075,30.848,30.2734,30.765,2285600.0],["2007-01-11",30.9246,31.4353,30.8224,31.3715,2970900.0],["2007-01-12",31.4417,32.112,31.4417,32.112,1922300.0],["2007-01-16",32.0099,33.2803,32.0099,33.2101,4241900.0],["2007-01-17",33.2101,33.2548,32.1822,32.8207,3589900.0],["2007-01-18",33.325,33.8102,32.7632,33.5102,4186100.0],["2007-01-19",33.708,34.2507,33.3569,33.823,3961200.0],["2007-01-22",33.8229,33.8229,32.9739,33.2675,2499000.0],["2007-01-23",33.1207,34.372,32.6036,34.3018,4794200.0],["2007-01-24",33.8294,33.8294,32.1567,32.3099,6977800.0],["2007-01-25",32.1759,32.2269,31.0459,31.1672,5358800.0],["2007-01-26",31.1544,31.1672,30.516,30.6437,7968400.0],["2007-01-29",30.6437,30.8735,30.1649,30.3628,7175100.0],["2007-01-30",30.3181,30.5607,30.267,30.35,4429000.0],["2007-01-31",30.3372,32.0176,30.1768,31.8444,7908700.0],["2007-02-01",31.7803,32.5628,31.7161,32.2934,5477900.0],["2007-02-02",32.2998,32.9348,32.2292,32.6333,4538600.0],["2007-02-05",32.4217,32.5756,31.9791,32.0625,3206200.0],["2007-02-06",32.0561,32.1587,31.7995,31.9855,4204300.0],["2007-02-07",32.133,32.6461,31.7161,31.8701,5543300.0],["2007-02-08",31.8444,31.8957,31.3377,31.4339,3328200.0],["2007-02-09",31.5237,31.9791,31.2415,31.389,3833700.0],["2007-02-12",31.434,31.5558,30.8824,31.0555,3862500.0],["2007-02-13",31.2672,32.4665,31.1196,32.3318,4902800.0],["2007-02-14",32.3896,33.698,32.2934,33.512,5108400.0],["2007-02-15",33.7044,33.7878,32.6526,33.0566,6470300.0],["2007-02-16",33.0053,33.2875,32.4666,32.8257,4386300.0],["2007-02-20",32.7103,33.0951,32.4794,32.9861,2725400.0],["2007-02-21",32.3896,33.6018,32.1715,33.3709,2785900.0],["2007-02-22",33.4158,33.7365,32.6525,32.8321,3988300.0],["2007-02-23",32.6975,32.8322,32.21,32.6782,2517700.0],["2007-02-26",32.6141,32.6141,31.7931,31.8765,3458700.0],["2007-02-27",31.3955,31.5366,29.9395,30.3693,4731000.0],["2007-02-28",30.4975,30.8375,30.1512,30.4141,3624800.0],["2007-03-01",30.2602,30.4013,29.5739,30.1512,5999500.0],["2007-03-02",30.1512,30.536,29.574,29.7215,3942200.0],["2007-03-05",29.343,30.0614,29.1057,29.529,3107400.0],["2007-03-06",29.9524,30.1576,29.7279,29.8882,3521100.0],["2007-03-07",29.8882,30.8759,29.715,30.5809,4583100.0],["2007-03-08",30.6899,31.2415,30.6066,31.1517,3138300.0],["2007-03-09",31.4275,31.5366,30.6899,31.1325,2747400.0],["2007-03-12",31.0042,31.7033,30.9465,31.4339,2846700.0],["2007-03-13",31.1838,31.4853,30.6322,30.7926,4922400.0],["2007-03-14",30.722,31.0619,29.5419,30.2602,6553900.0],["2007-03-15",30.2602,31.017,30.2089,30.7348,4982200.0],["2007-03-16",30.7348,31.5494,30.0357,31.28,6745700.0],["2007-03-19",31.2608,31.543,30.8054,31.4404,5233800.0],["2007-03-20",31.4404,31.6777,31.389,31.5109,2819900.0],["2007-03-21",31.4724,32.0304,31.3826,31.6841,5551400.0],["2007-03-22",31.6841,32.1587,31.4532,31.9791,4044900.0],["2007-03-23",31.9791,33.3837,31.7867,33.3324,6854000.0],["2007-03-26",33.0887,33.5441,32.4217,32.5499,4968200.0],["2007-03-27",32.5563,32.5563,32.0625,32.319,3994900.0],["2007-03-28",32.3255,32.7359,32.0689,32.0946,4351200.0],["2007-03-29",32.582,32.8129,31.8637,32.024,5280500.0],["2007-03-30",32.1587,33.1849,32.0881,32.4537,5139300.0],["2007-04-02",32.4537,32.691,32.2421,32.4345,4100900.0],["2007-04-03",32.6333,32.954,32.4281,32.6012,3728800.0],["2007-04-04",32.7103,32.9027,32.6397,32.7487,2917200.0],["2007-04-05",32.0625,33.031,31.8765,32.6974,5934800.0],["2007-04-09",33.7108,34.7755,33.6723,33.9225,7485600.0],["2007-04-10",33.5505,34.3266,33.5505,33.8263,4739800.0],["2007-04-11",33.8968,34.0379,33.0181,33.2619,3897300.0],["2007-04-12",33.2875,35.0192,32.8321,34.8653,7853700.0],["2007-04-13",35.2758,35.2758,34.0764,34.5639,3826700.0],["2007-04-16",34.7948,35.1988,34.7434,35.1796,4579000.0],["2007-04-17",35.1475,35.2117,34.4869,34.6601,3814700.0],["2007-04-18",34.7883,35.9043,34.7306,35.3271,5286900.0],["2007-04-19",35.5644,36.0262,34.8717,35.8595,5315500.0],["2007-04-20",36.1737,36.3533,35.8081,35.9557,2940100.0],["2007-04-23",35.6735,36.0006,35.5324,35.744,3057400.0],["2007-04-24",35.4425,36.0647,35.2309,35.6414,3040200.0],["2007-04-25",35.6991,36.2379,34.4933,35.6734,5232100.0],["2007-04-26",35.6735,35.6735,34.1406,34.1726,5449100.0],["2007-04-27",34.1213,34.7627,33.7814,34.3907,4781700.0],["2007-04-30",34.4099,34.7178,34.147,34.1534,4839400.0],["2007-05-01",34.3137,34.5703,33.7557,33.7685,9255600.0],["2007-05-02",33.7685,34.1485,33.6075,33.7106,4419800.0],["2007-05-03",34.0133,35.2886,34.0133,34.5994,3489700.0],["2007-05-04",34.7604,34.8313,34.3031,34.7282,2274400.0],["2007-05-07",34.7797,34.8764,34.2258,34.3675,3142800.0],["2007-05-08",34.4577,35.456,34.3353,35.1726,5022300.0],["2007-05-09",35.2628,35.4689,34.915,35.2757,2661600.0],["2007-05-10",35.2757,35.4689,34.4319,34.7797,4137500.0],["2007-05-11",34.9086,35.5848,34.6316,35.5655,4708400.0],["2007-05-14",35.5848,35.7265,35.2306,35.3723,2594800.0],["2007-05-15",35.4238,36.216,35.4109,35.9841,4641000.0],["2007-05-16",36.435,36.5767,36.1645,36.5767,4596900.0],["2007-05-17",36.6733,37.8777,36.6089,37.5621,10279500.0],["2007-05-18",37.5879,37.5879,36.873,37.4398,4083700.0],["2007-05-21",37.2852,37.5042,36.9052,37.034,3715900.0],["2007-05-22",36.9181,37.0726,36.4414,36.8987,3182900.0],["2007-05-23",37.034,37.414,36.8794,37.1306,3538100.0],["2007-05-24",37.2594,37.6587,36.6604,36.9245,2584300.0],["2007-05-25",37.2852,37.5814,36.7699,36.8601,2396400.0],["2007-05-29",36.9825,37.2079,36.7184,37.1177,2636700.0],["2007-05-30",37.0984,37.1499,36.6926,37.0082,3539800.0],["2007-05-31",37.0147,37.5879,36.9116,37.2787,4226000.0],["2007-06-01",37.356,38.1225,37.356,37.7682,2809800.0],["2007-06-04",37.8198,37.9679,37.5493,37.736,1449100.0],["2007-06-05",37.7296,37.9035,37.0147,37.3367,2310300.0],["2007-06-06",37.0984,37.1048,36.0228,36.4092,2694700.0],["2007-06-07",35.8875,36.1774,34.8184,34.857,5594500.0],["2007-06-08",35.0181,35.6428,34.915,35.353,3797500.0],["2007-06-11",35.1919,35.5204,35.0052,35.1018,3496700.0],["2007-06-12",35.1018,35.1018,34.3997,34.3997,3826000.0],["2007-06-13",34.5479,35.3272,34.3225,35.1984,3305800.0],["2007-06-14",35.1984,35.9777,35.1984,35.6879,2866500.0],["2007-06-15",35.9004,36.5509,35.8167,35.9906,4518900.0],["2007-06-18",36.0035,36.0421,35.4496,35.5784,1415200.0],["2007-06-19",35.0502,36.3126,35.0502,36.2225,3040500.0],["2007-06-20",36.2611,36.4157,35.4238,35.5075,1847200.0],["2007-06-21",35.5076,35.8167,34.9537,35.6235,1819900.0],["2007-06-22",35.2499,35.4882,34.6123,34.7218,3190700.0],["2007-06-25",35.0825,35.0825,34.2259,34.3611,2713700.0],["2007-06-26",34.5801,34.7347,33.6204,33.6526,4332200.0],["2007-06-27",33.5238,34.0841,32.9506,33.9747,4179500.0],["2007-06-28",33.4336,34.5092,33.1825,34.2903,2426300.0],["2007-06-29",34.5608,34.6187,33.6526,33.8587,2391000.0],["2007-07-02",34.1035,34.7282,34.0262,34.5092,2271300.0],["2007-07-03",34.5801,35.0953,34.5028,34.9214,1230500.0],["2007-07-05",35.0502,35.0567,34.2323,34.4577,1867700.0],["2007-07-06",34.3225,34.9086,34.1421,34.7926,1839900.0],["2007-07-09",35.1082,35.617,35.0374,35.4496,2976600.0],["2007-07-10",35.3594,35.3916,34.4384,34.477,2491600.0],["2007-07-11",34.2323,35.3787,34.2001,35.1469,3716700.0],["2007-07-12",35.295,35.9584,35.1275,35.9326,4102900.0],["2007-07-13",35.398,36.0679,35.0825,35.9713,2803300.0],["2007-07-16",36.1516,36.7957,35.6814,36.493,2490500.0],["2007-07-17",36.8601,37.2143,36.3835,36.4672,3466900.0],["2007-07-18",37.356,37.9679,37.2143,37.4526,9344900.0],["2007-07-19",37.9937,38.496,36.9052,37.2465,2988700.0],["2007-07-20",36.7506,37.4269,36.1709,36.6089,2059500.0],["2007-07-23",36.8923,37.1306,36.5509,36.6797,1942200.0],["2007-07-24",35.7136,36.4157,35.1919,35.7587,4777500.0],["2007-07-25",36.1323,36.7055,34.5543,35.0889,5177400.0],["2007-07-26",34.5221,35.0889,33.5238,34.0519,7505000.0],["2007-07-27",34.5414,34.5414,32.6543,33.7106,8699300.0],["2007-07-30",34.7153,35.0889,33.8523,34.6896,4929600.0],["2007-07-31",34.9601,35.6621,34.6123,34.6381,4539100.0],["2007-08-01",34.1915,35.1429,33.9908,34.8257,7671900.0],["2007-08-02",34.3274,35.3112,34.2239,34.8193,3667400.0],["2007-08-03",35.3111,35.3176,32.8453,32.9036,6870100.0],["2007-08-06",33.2271,33.4472,32.2822,32.5476,6481400.0],["2007-08-07",32.4635,32.8777,31.868,32.4505,6625300.0],["2007-08-08",32.923,33.4731,31.9522,32.4764,6400000.0],["2007-08-09",32.2887,32.3793,30.9037,31.6609,9837700.0],["2007-08-10",30.8066,33.266,30.8066,33.2013,7819500.0],["2007-08-13",33.8096,33.9779,33.1754,33.5184,4218100.0],["2007-08-14",33.0718,33.5249,31.9392,32.4117,5152900.0],["2007-08-15",32.4117,33.0071,31.5121,31.9522,6044100.0],["2007-08-16",31.7192,32.8,30.0429,32.4505,7798300.0],["2007-08-17",33.0912,33.952,32.457,32.9877,7578500.0],["2007-08-20",32.4311,34.9487,32.4117,33.952,5303600.0],["2007-08-21",34.0038,34.5863,33.5831,33.7255,3565200.0],["2007-08-22",34.0556,34.4309,33.952,34.2562,2105900.0],["2007-08-23",34.7545,34.8451,32.7741,32.9942,5029400.0],["2007-08-24",33.1171,33.6025,32.9165,33.3501,2549600.0],["2007-08-27",33.4019,33.6219,32.4893,32.9942,3162200.0],["2007-08-28",32.8583,33.0071,32.3729,32.4958,2913300.0],["2007-08-29",32.5347,33.5119,32.4829,33.376,2627100.0],["2007-08-30",33.1883,33.5119,32.5476,32.677,3428400.0],["2007-08-31",33.1366,33.4925,32.6835,33.143,2820400.0],["2007-09-04",32.9747,33.6478,32.5864,33.3566,2780400.0],["2007-09-05",33.0201,33.1689,32.2887,32.6317,3330600.0],["2007-09-06",32.5994,33.0071,32.1657,32.6252,2304600.0],["2007-09-07",32.2175,32.2822,31.7192,32.1399,2746000.0],["2007-09-10",32.3923,32.4764,31.3244,31.7774,2411200.0],["2007-09-11",31.868,32.4699,31.8421,32.3599,2659000.0],["2007-09-12",32.2305,32.9489,32.1787,32.7224,3146400.0],["2007-09-13",33.0071,33.7708,32.6058,33.376,3461500.0],["2007-09-14",32.9424,33.0136,32.4635,32.9488,3699300.0],["2007-09-17",32.7094,32.8777,32.2693,32.3664,2256200.0],["2007-09-18",32.5476,33.842,32.3276,33.7838,4496000.0],["2007-09-19",33.9779,34.2368,33.0071,33.3307,3219900.0],["2007-09-20",33.3307,33.5184,32.7353,33.1624,2345600.0],["2007-09-21",33.2984,33.5896,33.033,33.1689,2817200.0],["2007-09-24",33.1236,33.4795,32.5735,32.7094,2931100.0],["2007-09-25",32.5541,33.376,32.5217,33.3372,2661000.0],["2007-09-26",33.6543,34.0426,33.253,33.609,2580300.0],["2007-09-27",33.9002,34.0815,33.499,33.6543,1878500.0],["2007-09-28",33.5961,33.8355,33.4084,33.5961,1914400.0],["2007-10-01",33.5443,34.1721,33.4343,33.7708,2461200.0],["2007-10-02",33.6996,34.1397,33.5572,33.6932,2075200.0],["2007-10-03",33.5055,33.6284,32.6059,32.7353,3363000.0],["2007-10-04",33.0395,33.2919,32.6317,33.1107,1587200.0],["2007-10-05",33.1819,34.7481,33.1819,34.5604,3487600.0],["2007-10-08",34.4568,34.541,34.0361,34.2691,2049300.0],["2007-10-09",34.2691,35.1882,34.0232,34.9681,4311500.0],["2007-10-10",34.9681,35.1882,34.1203,34.4957,2246900.0],["2007-10-11",34.5668,35.2723,33.829,34.3209,5296200.0],["2007-10-12",34.4633,35.0587,34.308,34.6898,3122000.0],["2007-10-15",34.7545,34.8969,34.0297,34.3986,2323200.0],["2007-10-16",34.4374,34.4374,33.4666,33.7514,2843100.0],["2007-10-17",34.3274,34.4439,33.6996,34.0685,2182100.0],["2007-10-18",33.719,34.7934,33.719,34.541,2864800.0],["2007-10-19",34.3986,34.6834,33.5896,33.5961,3613800.0],["2007-10-22",33.3825,34.1915,33.3048,34.0815,2603000.0],["2007-10-23",34.4892,35.3241,34.4051,34.9487,3967800.0],["2007-10-24",34.3662,34.528,33.1236,33.8679,3708500.0],["2007-10-25",33.9779,33.9779,32.6835,33.2919,3938100.0],["2007-10-26",33.5702,33.5702,32.7159,33.1042,3277600.0],["2007-10-29",33.3696,33.8032,33.2078,33.5508,2020500.0],["2007-10-30",33.4601,33.8032,33.0395,33.1365,2310500.0],["2007-10-31",33.117,33.7415,33.1105,33.5984,3268600.0],["2007-11-01",33.3512,33.4813,32.6942,32.7007,2861200.0],["2007-11-02",33.104,33.1496,32.46,33.0715,2593000.0],["2007-11-05",32.4405,33.2797,32.4405,33.091,3102400.0],["2007-11-06",33.117,33.3187,32.9024,33.3122,2426000.0],["2007-11-07",32.7072,33.2666,32.7072,32.7788,3706400.0],["2007-11-08",32.6942,33.1821,32.4861,33.1366,3734000.0],["2007-11-09",32.5251,33.1626,32.5251,32.8308,3409200.0],["2007-11-12",32.7072,33.091,31.9006,32.0242,3729100.0],["2007-11-13",32.2258,32.7658,32.0242,32.7267,2558500.0],["2007-11-14",32.9934,33.1431,32.4796,32.5056,2431400.0],["2007-11-15",32.4405,33.013,32.3364,32.5966,2882800.0],["2007-11-16",32.5966,33.0129,32.4405,32.8113,3746900.0],["2007-11-19",32.5381,33.0845,31.9526,32.1803,3321300.0],["2007-11-20",32.1673,32.8113,31.8095,32.2454,3671500.0],["2007-11-21",32.0372,32.1478,31.5363,31.6599,4284000.0],["2007-11-23",31.803,32.3364,31.803,32.2323,1169700.0],["2007-11-26",32.2323,32.6161,31.8355,31.8355,2536400.0],["2007-11-27",31.9396,32.6487,31.829,32.5901,3311000.0],["2007-11-28",32.7723,33.5008,32.6487,33.3902,2470600.0],["2007-11-29",33.2146,33.2601,32.8048,33.0195,2183700.0],["2007-11-30",33.4813,33.683,33.039,33.3122,3068800.0],["2007-12-03",33.4878,33.8196,33.0195,33.4488,2352500.0],["2007-12-04",33.2666,33.7805,33.0715,33.2992,2002600.0],["2007-12-05",33.5399,33.8261,33.4228,33.7805,2751300.0],["2007-12-06",33.7675,34.6197,33.6634,34.4701,2091200.0],["2007-12-07",34.4636,35.1206,34.4636,34.6847,2039100.0],["2007-12-10",34.7108,34.9449,34.1253,34.2944,2562200.0],["2007-12-11",34.2814,34.6327,33.2992,33.4293,2746900.0],["2007-12-12",34.2489,34.5481,32.6227,33.1235,3981300.0],["2007-12-13",33.026,33.8131,32.8763,33.5073,2299200.0],["2007-12-14",33.1626,33.1756,32.8894,32.9414,2179400.0],["2007-12-17",32.8633,33.2081,32.5251,32.5641,2791900.0],["2007-12-18",32.8503,32.8829,32.3299,32.5511,2716800.0],["2007-12-19",31.9656,32.4535,31.2436,31.9331,4049800.0],["2007-12-20",32.1023,32.1803,31.6599,32.1673,3402400.0],["2007-12-21",32.6097,33.1691,32.356,32.5186,5029600.0],["2007-12-24",32.5316,33.2211,32.473,33.1561,1013500.0],["2007-12-26",33.2406,33.2992,32.9934,33.2276,1010000.0],["2007-12-27",33.1756,33.4098,33.0325,33.078,1378200.0],["2007-12-28",33.3707,33.4553,32.9479,33.1756,1376500.0],["2007-12-31",33.0064,33.078,32.7462,32.8113,1246800.0],["2008-01-02",32.2063,32.8959,31.9722,32.1413,3251900.0],["2008-01-03",32.1283,32.3104,31.2566,31.7054,5686000.0],["2008-01-04",31.3932,31.5233,31.0614,31.146,3931000.0],["2008-01-07",31.2761,31.4713,30.8663,31.3412,3651800.0],["2008-01-08",31.4387,31.5753,30.424,30.424,3884400.0],["2008-01-09",30.5215,31.133,30.2548,30.7557,4772700.0],["2008-01-10",30.5541,31.6404,30.3524,31.0875,3807500.0],["2008-01-11",30.8663,30.9314,30.0532,30.2223,4033300.0],["2008-01-14",30.5215,30.8663,30.2353,30.7687,3161600.0],["2008-01-15",30.0402,30.476,29.9686,30.0857,3769600.0],["2008-01-16",30.0076,30.4435,29.5978,30.0532,4795700.0],["2008-01-17",30.0857,30.424,29.1295,29.201,4680100.0],["2008-01-18",29.3766,29.78,28.505,28.7196,6252900.0],["2008-01-22",26.9047,29.5328,26.9047,29.3181,9117400.0],["2008-01-23",29.4677,32.5446,28.8693,32.1413,13192700.0],["2008-01-24",32.2259,33.4293,32.2259,33.0065,5789500.0],["2008-01-25",33.3837,33.5334,32.6227,33.0065,4173900.0],["2008-01-28",33.0975,33.8521,32.4275,33.8261,4879400.0],["2008-01-29",33.8261,34.4766,33.4878,34.2879,4511100.0],["2008-01-30",34.4973,34.7131,33.6469,34.0721,5657800.0],["2008-01-31",33.6011,36.0409,33.2479,35.5765,13531400.0],["2008-02-01",35.6288,36.924,35.5634,36.8193,9711300.0],["2008-02-04",36.767,36.767,35.6485,35.7466,4786900.0],["2008-02-05",35.0532,35.2233,34.1833,34.6477,5684200.0],["2008-02-06",34.8178,35.6027,34.6869,35.1841,3954800.0],["2008-02-07",34.9224,35.6616,34.6477,35.1906,4311300.0],["2008-02-08",35.0598,35.8447,34.9224,35.5896,2852400.0],["2008-02-11",35.6485,36.0998,34.9486,36.0933,3513000.0],["2008-02-12",36.3353,36.5184,35.0271,35.3214,3956800.0],["2008-02-13",35.7335,36.1848,35.4392,36.0671,2552300.0],["2008-02-14",36.2437,36.525,35.3214,35.5569,3140800.0],["2008-02-15",35.4849,35.6354,34.7981,35.2822,2447100.0],["2008-02-19",35.6223,35.8774,34.5169,34.8047,3591800.0],["2008-02-20",34.5627,34.8243,34.2225,34.7523,5335200.0],["2008-02-21",34.9421,35.2756,34.2945,34.373,2704700.0],["2008-02-22",34.4449,34.8178,34.0982,34.7851,2465200.0],["2008-02-25",34.5234,35.4915,34.301,35.4522,4311300.0],["2008-02-26",35.498,36.368,34.9682,36.1914,4950600.0],["2008-02-27",36.0344,36.525,35.727,36.0344,3572500.0],["2008-02-28",35.7008,36.0148,35.3868,35.7008,2256700.0],["2008-02-29",35.1841,35.341,34.4057,34.5954,3344400.0],["2008-03-03",34.4842,35.0925,34.3403,35.0467,2610300.0],["2008-03-04",34.7916,35.1317,34.3861,35.0271,3116100.0],["2008-03-05",35.0074,35.9755,34.8178,35.5961,3003400.0],["2008-03-06",35.5569,35.6223,34.144,34.2421,4363100.0],["2008-03-07",34.1113,35.0859,33.8104,33.974,4154600.0],["2008-03-10",33.9347,34.5038,33.2676,33.4507,4324200.0],["2008-03-11",34.0067,34.6935,33.7319,34.6673,3485400.0],["2008-03-12",34.7785,35.4457,34.4776,34.8243,3225100.0],["2008-03-13",34.2814,35.4326,34.144,35.3149,3206100.0],["2008-03-14",35.498,35.6354,34.1506,34.6215,4043600.0],["2008-03-17",33.6927,35.0401,33.6731,34.6411,5122200.0],["2008-03-18",35.014,37.2576,35.014,37.2118,6301900.0],["2008-03-19",36.7408,37.2576,34.1702,34.2814,6968000.0],["2008-03-20",34.4318,35.0009,33.4507,34.7131,5454800.0],["2008-03-24",34.9224,35.897,34.9028,35.5438,1839300.0],["2008-03-25",35.6616,37.1071,35.2429,36.7997,3458600.0],["2008-03-26",36.4203,36.5773,35.3803,35.6092,2966700.0],["2008-03-27",35.6223,36.0017,35.0074,35.4849,3123500.0],["2008-03-28",35.727,35.8578,35.3541,35.4849,2438400.0],["2008-03-31",35.4065,35.7008,34.8963,35.5307,2284400.0],["2008-04-01",35.897,36.1521,35.4849,36.0475,2840600.0],["2008-04-02",36.1325,36.8913,36.0279,36.6623,3242400.0],["2008-04-03",36.368,37.5061,36.296,37.1921,4857000.0],["2008-04-04",37.1856,37.7678,36.8978,37.1529,3163600.0],["2008-04-07",37.4996,37.9705,36.924,37.2968,3227100.0],["2008-04-08",37.2707,37.4146,36.7735,37.1529,2193900.0],["2008-04-09",36.9174,37.1202,35.6681,35.9363,3957400.0],["2008-04-10",35.9101,36.4138,35.5569,36.2699,2955000.0],["2008-04-11",35.8774,36.7735,35.7989,35.969,2600500.0],["2008-04-14",36.0213,37.2183,35.8316,36.7539,4147100.0],["2008-04-15",36.8716,37.7939,36.7735,37.6958,4024800.0],["2008-04-16",38.52,39.5404,38.1602,39.2853,6400300.0],["2008-04-17",39.1937,39.5011,38.1733,38.9386,4293800.0],["2008-04-18",39.5142,40.3907,39.2853,40.3187,4156900.0],["2008-04-21",40.1029,40.358,39.7889,40.1879,2811100.0],["2008-04-22",39.8936,40.4823,39.6385,39.9917,3888900.0],["2008-04-23",38.9255,39.246,37.8397,38.4219,5387400.0],["2008-04-24",38.9778,39.4946,38.0621,39.2002,3480200.0],["2008-04-25",39.318,39.5731,38.9517,39.3311,3015900.0],["2008-04-28",39.5404,39.6319,39.1152,39.3769,2540100.0],["2008-04-29",39.403,39.9001,38.9844,39.2395,2744100.0],["2008-04-30",39.3512,40.0677,39.1015,39.1606,3060400.0],["2008-05-01",39.108,40.0742,38.832,39.9033,3307900.0],["2008-05-02",40.0939,40.0939,39.0423,39.5615,2980900.0],["2008-05-05",39.3709,39.8113,38.9437,39.5615,2665800.0],["2008-05-06",39.0883,41.1916,38.9437,40.9287,4855000.0],["2008-05-07",41.1061,41.1061,40.0085,40.2122,3666000.0],["2008-05-08",40.416,41.0076,40.2977,40.9353,2575200.0],["2008-05-09",40.6395,40.8498,40.2845,40.6855,1712800.0],["2008-05-12",40.8761,41.7437,40.2911,41.6583,2956300.0],["2008-05-13",41.6845,42.5061,41.4414,42.3418,3977700.0],["2008-05-14",42.4996,42.6442,41.8751,41.9277,3464200.0],["2008-05-15",41.7437,42.4338,41.4348,42.3878,2646500.0],["2008-05-16",42.3813,42.8742,41.9672,42.2695,3321800.0],["2008-05-19",42.3681,43.8667,41.9277,42.5587,5775900.0],["2008-05-20",42.4404,42.8742,41.9277,42.6639,4760800.0],["2008-05-21",42.723,43.3672,41.816,41.9277,4561800.0],["2008-05-22",42.0461,42.1644,41.4085,41.7371,2920300.0],["2008-05-23",41.6188,41.8226,40.9747,41.2376,2779700.0],["2008-05-27",41.2442,42.1972,41.2442,42.0066,2477700.0],["2008-05-28",42.0855,42.1972,41.5202,42.1907,5888900.0],["2008-05-29",42.9465,44.524,42.5587,43.939,5420900.0],["2008-05-30",44.4188,44.524,43.5183,44.2874,3877200.0],["2008-06-02",44.1493,44.2413,43.3212,43.8864,3264000.0],["2008-06-03",44.1033,44.5108,42.7625,43.0517,4797600.0],["2008-06-04",43.2423,43.4329,42.5653,42.7231,3806000.0],["2008-06-05",42.8808,44.0113,42.8808,44.0047,3077200.0],["2008-06-06",43.5512,43.709,42.1841,42.1841,3643700.0],["2008-06-09",42.5982,43.1174,42.1906,42.8742,3404600.0],["2008-06-10",42.5653,42.8611,41.8226,42.4536,3717300.0],["2008-06-11",42.0658,42.1972,39.9231,40.0019,7194200.0],["2008-06-12",40.1399,41.2376,40.1005,40.6723,3897000.0],["2008-06-13",41.0273,42.217,41.0273,41.6846,3173400.0],["2008-06-16",41.4874,42.2958,41.0864,41.8883,4469800.0],["2008-06-17",42.1841,42.1841,40.7381,40.8301,3886400.0],["2008-06-18",40.6461,41.1916,39.9756,40.7907,3958200.0],["2008-06-19",40.9747,42.6442,40.8038,42.5061,3695500.0],["2008-06-20",42.263,42.3024,41.4019,41.8949,2826200.0],["2008-06-23",42.1578,42.1972,41.001,41.1982,2261000.0],["2008-06-24",41.001,41.9803,40.6658,41.1587,3132900.0],["2008-06-25",41.1456,41.9015,41.0864,41.3296,2371900.0],["2008-06-26",40.9418,41.3231,40.1925,40.2188,3597600.0],["2008-06-27",40.0545,40.5212,39.7653,40.1202,5069400.0],["2008-06-30",40.1005,41.6451,39.9428,41.1916,3988400.0],["2008-07-01",40.7972,40.7972,39.1475,40.1662,4619400.0],["2008-07-02",40.4686,40.5935,37.9315,38.0038,4481400.0],["2008-07-03",37.9972,39.7456,37.9972,38.7202,2840200.0],["2008-07-07",39.2592,39.5747,38.0695,38.6874,3996600.0],["2008-07-08",38.8122,40.8629,38.7136,40.8038,3918000.0],["2008-07-09",40.8498,41.2113,39.4301,39.6667,2793900.0],["2008-07-10",40.6526,41.4874,40.462,40.955,4356400.0],["2008-07-11",40.5606,41.3231,39.601,40.6066,3574500.0],["2008-07-14",41.185,41.7371,39.831,40.2451,3074100.0],["2008-07-15",39.8442,40.4357,38.8123,40.0019,4992500.0],["2008-07-16",40.1334,41.9146,40.1334,41.8817,4736600.0],["2008-07-17",42.1906,42.3812,40.9615,41.724,2725200.0],["2008-07-18",41.6188,42.0066,40.8235,41.6846,2951500.0],["2008-07-21",41.6057,42.0132,41.2902,41.7634,2292200.0],["2008-07-22",41.6714,43.4592,41.3494,43.1766,5014500.0],["2008-07-23",44.3597,46.4564,43.9719,45.9832,6465900.0],["2008-07-24",46.4038,47.8827,45.878,45.97,6260500.0],["2008-07-25",45.832,46.2461,44.7935,46.0817,3420400.0],["2008-07-28",46.4958,46.647,45.3259,45.3653,4183500.0],["2008-07-29",45.4179,47.7775,45.1879,47.7775,4927700.0],["2008-07-30",48.1406,49.8637,47.7049,48.6159,5997900.0],["2008-07-31",48.2132,48.616,47.3352,47.4804,4486700.0],["2008-08-01",47.5333,47.5597,45.9224,46.6222,3248500.0],["2008-08-04",46.6552,47.0711,45.5197,46.3119,3968700.0],["2008-08-05",47.3946,48.2462,46.5496,48.1538,4909100.0],["2008-08-06",48.5037,48.5037,47.3088,47.9558,4033100.0],["2008-08-07",47.487,48.0086,46.5958,46.84,3489800.0],["2008-08-08",46.5034,48.6292,46.2129,48.5565,3576700.0],["2008-08-11",48.4245,49.1837,47.2296,47.6917,3656800.0],["2008-08-12",47.7247,47.7313,44.7275,45.381,6288300.0],["2008-08-13",45.117,46.4571,43.8362,46.1535,4742300.0],["2008-08-14",45.8432,47.5333,45.5923,46.5364,4170500.0],["2008-08-15",46.5826,46.8533,46.061,46.5958,3910400.0],["2008-08-18",46.6816,46.8664,45.6187,45.8498,3048100.0],["2008-08-19",45.4339,45.6979,44.7077,44.8661,3274600.0],["2008-08-20",45.0774,45.3612,44.4238,44.8199,3529200.0],["2008-08-21",44.3578,46.2261,44.2323,45.9092,2746400.0],["2008-08-22",46.3119,47.0315,46.127,46.8664,2036800.0],["2008-08-25",46.6354,46.741,45.8828,46.2129,2473200.0],["2008-08-26",46.2657,46.5958,45.7309,46.5628,2226700.0],["2008-08-27",46.5496,47.6917,46.3911,47.5201,2281800.0],["2008-08-28",47.7181,48.715,47.6587,48.6093,2942600.0],["2008-08-29",48.3783,49.4478,48.3783,48.5433,3996000.0],["2008-09-02",47.8237,49.1837,45.9818,46.1997,6580900.0],["2008-09-03",46.028,46.609,45.1764,45.6913,4097800.0],["2008-09-04",45.2754,45.2754,43.7966,43.9749,4247000.0],["2008-09-05",43.5787,43.9748,41.9019,43.8296,6417900.0],["2008-09-08",44.7341,45.5527,43.8626,44.569,5232500.0],["2008-09-09",44.7539,44.7539,40.9578,41.3011,7688800.0],["2008-09-10",42.3178,43.9484,41.9151,43.2222,6956700.0],["2008-09-11",43.2882,45.5395,43.2882,45.2094,6170400.0],["2008-09-12",44.9321,45.3877,44.0673,44.8727,4408500.0],["2008-09-15",43.1562,44.6879,43.0836,43.4863,5328900.0],["2008-09-16",43.143,45.4339,42.6149,45.4339,7162200.0],["2008-09-17",44.5756,45.5065,44.0211,44.5888,7355400.0],["2008-09-18",45.3943,46.8599,42.4762,45.6319,6810300.0],["2008-09-19",47.5266,47.9029,44.2389,46.4505,4807000.0],["2008-09-22",46.0148,47.0051,44.0673,44.2125,3674500.0],["2008-09-23",44.4502,45.8102,43.5787,43.9683,4626800.0],["2008-09-24",44.2455,44.6944,43.2685,43.4731,2973100.0],["2008-09-25",44.0277,45.5329,43.7504,44.8067,3529600.0],["2008-09-26",43.955,46.3779,43.8824,46.1667,5091500.0],["2008-09-29",45.5461,45.9026,42.3112,43.242,4751500.0],["2008-09-30",43.6184,44.6218,43.143,43.7108,4001800.0],["2008-10-01",43.2553,43.9551,41.9217,42.9384,4779500.0],["2008-10-02",42.5092,42.5092,36.7458,37.3928,10056100.0],["2008-10-03",37.5513,39.9939,36.3233,37.0825,6344800.0],["2008-10-06",36.1055,38.0464,33.676,37.6107,6375600.0],["2008-10-07",38.4293,38.8452,35.881,35.9866,5636700.0],["2008-10-08",34.5408,38.1058,33.7024,36.0526,7077000.0],["2008-10-09",36.3167,38.1718,34.3296,34.4352,5590600.0],["2008-10-10",32.1312,36.3101,29.7479,34.3626,8862800.0],["2008-10-13",35.9932,38.1586,34.3296,38.152,5424800.0],["2008-10-14",39.8091,40.0468,35.3991,36.528,5745400.0],["2008-10-15",36.4025,36.4025,32.2038,33.1874,6721300.0],["2008-10-16",33.8278,35.0756,31.7747,34.9766,6671700.0],["2008-10-17",34.0655,36.9043,33.5638,34.6861,5098600.0],["2008-10-20",35.1218,36.9505,34.6597,36.8779,4036900.0],["2008-10-21",36.5082,37.9804,35.4387,35.5641,4111400.0],["2008-10-22",36.0791,37.2674,34.7323,36.0064,7351200.0],["2008-10-23",36.9043,37.2542,33.643,36.0329,6455200.0],["2008-10-24",33.3393,36.2771,33.3393,35.069,5137100.0],["2008-10-27",35.0162,36.9703,34.3362,34.5474,4553200.0],["2008-10-28",35.5443,37.9276,33.8608,37.8483,4708100.0],["2008-10-29",38.4095,41.3077,36.9043,38.2313,5758600.0],["2008-10-30",39.5186,40.3768,37.2278,38.8452,5172100.0],["2008-10-31",38.8386,40.6541,37.9672,39.5714,4125800.0],["2008-11-03",40.0666,40.5485,38.3435,38.6934,3514300.0],["2008-11-04",39.611,41.0635,39.2876,40.2052,4851000.0],["2008-11-05",39.9132,40.7627,37.67,37.8757,5028100.0],["2008-11-06",37.0063,38.2607,35.3206,35.6922,5815000.0],["2008-11-07",36.0042,36.5218,34.7034,35.6524,4601400.0],["2008-11-10",36.4356,37.0063,35.8913,36.5152,4002900.0],["2008-11-11",36.4289,37.285,34.7764,36.3227,4495900.0],["2008-11-12",35.679,36.117,33.6415,33.8937,5007100.0],["2008-11-13",34.1658,36.0971,31.5177,35.898,9063400.0],["2008-11-14",35.1812,36.5019,34.1724,34.4976,5196800.0],["2008-11-17",33.9667,34.5839,32.5265,33.2234,4387100.0],["2008-11-18",33.2831,34.0463,32.2345,33.2632,4323500.0],["2008-11-19",33.2167,33.3097,29.905,30.0842,6710100.0],["2008-11-20",29.7789,30.8209,27.4893,28.7303,7360100.0],["2008-11-21",29.4139,30.3165,28.1264,30.3165,5697800.0],["2008-11-24",30.9271,32.5597,29.7457,31.75,5840900.0],["2008-11-25",32.4071,33.0176,31.2456,32.0885,4107300.0],["2008-11-26",31.5045,33.2234,31.2324,32.865,3830400.0],["2008-11-28",32.8583,33.3495,31.9956,32.8318,1820400.0],["2008-12-01",32.0022,32.0155,30.1307,30.2568,4503500.0],["2008-12-02",30.801,31.677,30.4028,31.604,3737700.0],["2008-12-03",31.0399,31.5111,29.5599,30.7678,7086500.0],["2008-12-04",30.363,31.7368,29.9648,30.5886,4414100.0],["2008-12-05",30.1439,30.801,28.8697,30.6218,5247000.0],["2008-12-08",31.5111,32.9646,31.1926,32.4004,4795300.0],["2008-12-09",32.0951,32.0951,30.5687,31.1063,3910200.0],["2008-12-10",31.4713,32.2478,31.0133,32.115,4408800.0],["2008-12-11",31.7235,32.5,30.2767,30.6683,3735600.0],["2008-12-12",29.9183,30.6019,28.6706,29.5466,4056400.0],["2008-12-15",30.0311,30.5621,28.6175,29.2148,3404900.0],["2008-12-16",29.4471,31.1063,29.3343,30.7346,4180700.0],["2008-12-17",30.2302,32.6858,30.2302,31.823,4046600.0],["2008-12-18",32.0022,32.4004,30.0643,30.4625,4178800.0],["2008-12-19",30.2568,30.6815,29.4405,29.5732,5096200.0],["2008-12-22",29.3077,29.7988,29.0024,29.6197,3302800.0],["2008-12-23",29.7391,29.7723,28.8697,29.1683,3049100.0],["2008-12-24",29.2613,29.6329,28.883,28.9825,881100.0],["2008-12-26",29.1418,29.4935,29.0489,29.4404,1026100.0],["2008-12-29",29.3276,29.6064,28.518,29.2281,3292900.0],["2008-12-30",29.3741,30.2435,29.1352,30.197,2967300.0],["2008-12-31",30.3231,31.6638,30.1041,31.2257,3474300.0],["2009-01-02",31.1328,32.8119,30.9204,32.5663,3025000.0],["2009-01-05",32.427,32.7455,31.7633,32.1881,3456500.0],["2009-01-06",31.896,33.2765,31.896,33.1172,3420500.0],["2009-01-07",32.8517,33.2897,31.3651,31.5775,3009000.0],["2009-01-08",31.3983,31.9292,30.6948,31.6173,2143300.0],["2009-01-09",31.6173,31.9226,30.4426,30.8939,2961200.0],["2009-01-12",30.2634,30.2634,28.4383,28.7436,5534400.0],["2009-01-13",29.1219,29.4736,27.2238,27.9671,6812300.0],["2009-01-14",27.6618,27.8476,25.9164,26.2283,8346800.0],["2009-01-15",26.1354,26.6398,24.589,25.7504,8624700.0],["2009-01-16",26.1752,26.3677,24.7018,25.0934,6229800.0],["2009-01-20",24.7815,25.2991,23.2816,23.4143,6562100.0],["2009-01-21",23.7594,24.3833,22.1998,23.494,9152400.0],["2009-01-22",23.1887,23.9984,22.7639,23.6068,7575200.0],["2009-01-23",23.0095,23.2351,22.2131,22.6644,6201900.0],["2009-01-26",22.671,23.6798,22.5648,23.4276,5492800.0],["2009-01-27",23.64,25.3987,23.1422,24.9872,8491800.0],["2009-01-28",26.215,27.0114,25.3257,26.4539,7635200.0],["2009-01-29",26.142,26.2084,25.1664,25.3589,3729400.0],["2009-01-30",25.3987,25.7173,24.8147,25.4584,4736000.0],["2009-02-02",25.0934,25.3655,24.5293,24.9208,4107200.0],["2009-02-03",25.1133,25.4053,24.3634,25.1531,5830900.0],["2009-02-04",25.4009,26.305,25.1933,25.8697,4500700.0],["2009-02-05",25.8697,26.6465,25.1197,26.459,4073900.0],["2009-02-06",26.4858,28.3542,26.3251,27.6377,6433300.0],["2009-02-09",27.5439,27.8653,26.6934,27.6042,4153900.0],["2009-02-10",27.4167,27.6042,25.2737,25.7157,6707400.0],["2009-02-11",25.9233,26.1175,25.046,25.4612,3510700.0],["2009-02-12",25.0929,25.0929,23.6798,24.6509,6126100.0],["2009-02-13",24.6174,25.7224,24.4433,25.267,5102600.0],["2009-02-17",24.7446,25.1197,23.5258,23.8874,5640400.0],["2009-02-18",23.8941,24.4433,23.5191,23.8138,3450700.0],["2009-02-19",23.0236,23.8071,22.6686,22.7959,4393800.0],["2009-02-20",22.6218,23.1575,22.1731,22.749,6483300.0],["2009-02-23",22.9432,23.191,21.4967,21.5771,5092900.0],["2009-02-24",21.6641,22.6954,21.5235,22.4142,5621900.0],["2009-02-25",22.3338,22.3338,21.3293,21.8047,5753600.0],["2009-02-26",22.0056,22.1999,21.5503,21.6775,5702600.0],["2009-02-27",21.202,21.778,20.606,21.2422,6066500.0],["2009-03-02",20.5926,20.8136,19.7153,19.7957,5810500.0],["2009-03-03",20.0301,20.1573,19.3537,19.5077,8123700.0],["2009-03-04",19.7756,20.4587,19.2801,20.077,8877100.0],["2009-03-05",19.481,19.7756,17.9943,18.2488,9668200.0],["2009-03-06",18.4162,19.1796,17.9809,18.3559,6988600.0],["2009-03-09",18.6439,18.7175,17.8737,18.0478,7952600.0],["2009-03-10",18.4296,18.9787,18.309,18.8916,9281500.0],["2009-03-11",19.1394,19.347,18.7041,19.039,4869000.0],["2009-03-12",19.0457,20.1774,18.6439,20.0502,7063900.0],["2009-03-13",20.1908,20.4654,19.3537,19.6082,5144500.0],["2009-03-16",20.0837,21.4766,19.8828,20.7868,7533100.0],["2009-03-17",20.7065,21.1418,20.385,21.0949,4191300.0],["2009-03-18",20.9141,21.2958,20.0971,20.9609,7324500.0],["2009-03-19",21.1552,21.5971,20.76,21.0614,4818200.0],["2009-03-20",21.1686,21.3895,20.3047,20.3984,5247500.0],["2009-03-23",20.6797,22.3472,20.6797,22.3338,5203300.0],["2009-03-24",22.0324,23.4388,21.4967,22.9097,8132300.0],["2009-03-25",22.97,23.2379,21.8248,22.4744,6861000.0],["2009-03-26",22.9365,24.1754,22.7892,24.0683,7627300.0],["2009-03-27",23.787,23.8138,23.1776,23.3584,5466300.0],["2009-03-30",22.7624,22.9499,21.8248,22.1865,5095300.0],["2009-03-31",22.682,23.124,21.9722,22.6017,5930500.0],["2009-04-01",22.3405,23.3517,22.0927,23.1307,5993100.0],["2009-04-02",23.6129,25.4746,23.6129,24.7112,7481300.0],["2009-04-03",24.7781,25.1464,24.6442,25.0795,4575400.0],["2009-04-06",24.8719,24.8719,23.6932,24.3696,5212000.0],["2009-04-07",24.0214,24.2625,23.3249,23.5593,3895900.0],["2009-04-08",23.6196,24.4366,23.6196,24.2692,4880400.0],["2009-04-09",24.892,25.2804,24.671,25.0125,4612200.0],["2009-04-13",24.8451,24.9924,24.0683,24.7714,4871300.0],["2009-04-14",24.4768,24.9656,24.2089,24.4098,3564800.0],["2009-04-15",24.8518,25.5014,24.3562,24.7848,6467200.0],["2009-04-16",24.892,25.2268,24.4366,24.9255,4094700.0],["2009-04-17",24.9656,25.7625,24.825,25.3072,3996200.0],["2009-04-20",24.9522,25.113,23.633,23.874,4221000.0],["2009-04-21",23.7066,25.267,23.5057,25.0259,7205200.0],["2009-04-22",23.1374,26.3251,23.1374,25.1129,22727600.0],["2009-04-23",25.2335,26.5595,24.8652,25.5683,10719000.0],["2009-04-24",25.8429,26.1242,25.1063,25.3072,5816400.0],["2009-04-27",24.7848,25.0393,23.72,24.0549,7646200.0],["2009-04-28",23.7334,23.9879,23.0035,23.2847,6421400.0],["2009-04-29",23.7717,24.4209,23.5282,24.0151,4086300.0],["2009-04-30",24.2992,24.7996,23.8934,24.1301,5367900.0],["2009-05-01",23.7514,24.5832,23.2103,24.2113,5727600.0],["2009-05-04",24.4615,26.2198,24.4479,25.6382,7796700.0],["2009-05-05",25.503,25.8682,24.7117,24.9958,3937500.0],["2009-05-06",25.3068,25.8343,24.8199,25.4962,5365300.0],["2009-05-07",25.6585,25.8411,24.7117,25.0431,6606600.0],["2009-05-08",25.2933,25.9899,25.1919,25.7059,5366000.0],["2009-05-11",25.4151,25.5436,24.6238,24.6441,5292000.0],["2009-05-12",25.0634,25.104,24.3262,24.6914,6960400.0],["2009-05-13",24.2992,24.448,23.5553,23.6432,5550500.0],["2009-05-14",23.4132,24.2654,23.3321,23.3321,4123800.0],["2009-05-15",23.3388,24.0895,23.3388,23.7243,4943600.0],["2009-05-18",24.1233,24.5629,23.7446,24.5156,4307400.0],["2009-05-19",24.6779,24.9822,24.3127,24.3871,3272600.0],["2009-05-20",24.6306,25.8682,24.5426,24.7996,4325800.0],["2009-05-21",24.4547,24.5359,22.9669,23.2847,6296700.0],["2009-05-22",23.3186,24.0625,23.2712,23.8122,3341200.0],["2009-05-26",23.9272,24.9958,23.447,24.6576,5245300.0],["2009-05-27",24.6847,24.732,23.5012,23.6229,4620100.0],["2009-05-28",24.0287,24.0354,23.2239,23.9272,3302400.0],["2009-05-29",24.0828,25.1581,23.9881,25.1581,4616100.0],["2009-06-01",25.4083,26.9908,25.0904,26.7203,7209400.0],["2009-06-02",26.6865,27.6468,26.6121,27.1396,5868200.0],["2009-06-03",26.9638,27.1937,25.9358,26.3754,4347300.0],["2009-06-04",26.5174,27.3966,26.186,27.3493,5350200.0],["2009-06-05",27.728,28.3231,27.2478,27.5251,5111300.0],["2009-06-08",27.0381,28.0729,27.0314,27.6874,4358900.0],["2009-06-09",27.6265,28.3366,27.5454,27.8159,4088800.0],["2009-06-10",28.1946,28.1946,26.8826,27.4169,4704200.0],["2009-06-11",27.3966,27.8835,27.2952,27.356,2989000.0],["2009-06-12",27.3154,27.9985,27.072,27.8835,3589300.0],["2009-06-15",27.2884,27.6603,26.1522,26.5174,4993500.0],["2009-06-16",26.9841,27.1937,26.2537,26.3078,4209900.0],["2009-06-17",26.2198,26.4768,25.7126,25.9426,4203400.0],["2009-06-18",26.1049,26.1049,25.3812,25.7803,3301900.0],["2009-06-19",25.9426,26.3145,25.6653,26.0102,5001700.0],["2009-06-22",25.53,25.6991,24.5697,24.617,3646800.0],["2009-06-23",24.705,24.9417,24.2924,24.6508,2965200.0],["2009-06-24",24.9822,25.76,24.7861,24.9552,5212700.0],["2009-06-25",24.7996,26.5242,24.7996,26.3619,4320200.0],["2009-06-26",26.2131,26.7406,25.8749,26.5039,4511400.0],["2009-06-29",26.2739,26.5715,25.6315,25.8479,3716300.0],["2009-06-30",25.9764,26.186,25.131,25.4759,4069000.0],["2009-07-01",25.3745,26.558,25.3745,25.8208,3950400.0],["2009-07-02",25.5368,25.6247,24.9214,24.9552,3126700.0],["2009-07-06",24.7117,25.1716,24.4818,25.1175,3746700.0],["2009-07-07",25.0093,25.1175,24.1639,24.2586,4883400.0],["2009-07-08",24.3262,24.6711,23.8596,24.4141,5066000.0],["2009-07-09",24.5426,24.9619,24.3736,24.5021,3022100.0],["2009-07-10",24.3871,25.2933,24.0963,24.7861,2086800.0],["2009-07-13",24.705,25.2933,24.191,25.2866,3110400.0],["2009-07-14",25.6585,26.6594,25.6585,26.2266,5247700.0],["2009-07-15",26.5783,27.3966,26.4701,27.2884,4340800.0],["2009-07-16",27.2478,27.8632,26.9841,27.6739,3647100.0],["2009-07-17",27.5657,28.1811,27.2884,27.9917,3309700.0],["2009-07-20",28.0661,29.0467,27.897,28.9791,4562800.0],["2009-07-21",29.0806,29.5675,28.7356,29.3308,4748600.0],["2009-07-22",29.2767,29.9935,28.7492,29.6825,3806800.0],["2009-07-23",29.5675,30.8051,29.4931,30.6766,4864000.0],["2009-07-24",30.4467,30.7645,29.7907,30.3249,2666600.0],["2009-07-27",30.5887,30.636,29.9394,30.5143,2943200.0],["2009-07-28",30.095,30.5346,29.2767,29.5066,5527800.0],["2009-07-29",28.6139,29.0265,28.1405,28.9453,5197500.0],["2009-07-30",29.2158,29.6892,28.9588,29.0467,3762800.0],["2009-07-31",29.067,29.5742,28.8574,29.2496,3720900.0],["2009-08-03",29.5743,30.2303,29.4593,30.0003,4063100.0],["2009-08-04",29.865,30.2843,29.5878,30.0544,3095900.0],["2009-08-05",30.327,30.327,29.3184,29.6046,2326600.0],["2009-08-06",29.6728,29.8568,29.2707,29.3934,2158900.0],["2009-08-07",29.8295,32.024,29.7614,31.6014,5775000.0],["2009-08-10",31.5197,31.5197,30.5792,30.7836,2937500.0],["2009-08-11",30.5042,31.874,30.252,31.6491,4402500.0],["2009-08-12",31.6492,32.3102,31.3561,31.9286,4650200.0],["2009-08-13",32.0785,33.1553,31.6355,33.1144,5062600.0],["2009-08-14",33.0531,33.0531,31.9218,32.2148,3213500.0],["2009-08-17",31.6491,31.6832,30.7291,30.8927,3175100.0],["2009-08-18",30.9676,31.4788,30.8927,31.4242,2685900.0],["2009-08-19",31.0767,31.5606,30.6678,31.1244,3051100.0],["2009-08-20",31.2198,31.84,30.9063,31.6628,4224400.0],["2009-08-21",31.8195,32.6169,31.5537,32.3988,2814500.0],["2009-08-24",32.4601,32.7123,31.7241,32.0376,2630300.0],["2009-08-25",32.317,32.685,31.8672,31.9422,2434200.0],["2009-08-26",31.84,32.1739,31.3697,31.4924,3067900.0],["2009-08-27",31.506,31.8945,30.7018,31.69,2800400.0],["2009-08-28",31.9831,32.2216,31.4856,31.9695,2735000.0],["2009-08-31",31.4174,31.7582,31.1108,31.2607,2383000.0],["2009-09-01",31.1107,31.9013,30.7564,30.9063,2870100.0],["2009-09-02",30.8382,30.845,30.1498,30.3202,2876100.0],["2009-09-03",30.5928,32.0035,30.4633,31.9081,4376600.0],["2009-09-04",31.8536,32.8486,31.6423,32.685,3341700.0],["2009-09-08",32.944,33.1689,32.2898,32.3783,3279300.0],["2009-09-09",32.2352,33.571,32.2352,32.9781,4384200.0],["2009-09-10",33.0326,33.7346,32.7191,33.5505,3074200.0],["2009-09-11",33.7209,34.1435,32.7941,33.1757,4575600.0],["2009-09-14",32.9713,33.6187,32.7123,33.4142,2238600.0],["2009-09-15",33.6255,33.6255,32.869,33.2371,3395800.0],["2009-09-16",33.5369,33.7277,31.949,32.3647,5573800.0],["2009-09-17",32.317,32.5078,31.6151,31.7854,3921800.0],["2009-09-18",32.0103,32.0717,31.4242,31.581,3352900.0],["2009-09-21",31.1994,31.6151,31.0562,31.288,2742200.0],["2009-09-22",31.6219,32.1126,31.4992,31.6696,2520000.0],["2009-09-23",32.0376,32.0376,31.138,31.1857,2443100.0],["2009-09-24",31.2879,31.4719,30.5996,30.7018,2579200.0],["2009-09-25",30.5383,30.6405,29.4751,29.959,3879100.0],["2009-09-28",30.1362,30.6064,29.8772,30.2998,1874600.0],["2009-09-29",30.3747,30.4088,29.8091,29.8841,2569300.0],["2009-09-30",29.9454,30.1158,29.148,29.3797,4474700.0],["2009-10-01",29.0185,30.1157,29.0185,29.7273,6210500.0],["2009-10-02",29.407,29.8091,29.1071,29.482,3802200.0],["2009-10-05",29.6796,30.0953,29.2571,30.034,2520000.0],["2009-10-06",30.1839,30.6269,29.9931,30.2316,3581400.0],["2009-10-07",30.293,30.5996,29.9931,30.2657,2489900.0],["2009-10-08",30.695,31.3493,30.477,31.2403,4700200.0],["2009-10-09",31.2334,31.5265,30.9472,31.4583,2463900.0],["2009-10-12",31.581,31.9558,30.9404,31.3152,2418100.0],["2009-10-13",31.3084,31.3084,30.8041,31.1312,3425300.0],["2009-10-14",31.5878,32.9508,31.5878,32.9031,6619900.0],["2009-10-15",32.8145,33.1825,32.576,33.1416,4476800.0],["2009-10-16",32.8077,33.6596,32.6032,33.496,4132100.0],["2009-10-19",33.5983,34.2116,33.2848,33.8572,3750400.0],["2009-10-20",33.939,33.9458,33.3188,33.7482,3027000.0],["2009-10-21",33.6323,34.1434,33.0939,33.1348,3088800.0],["2009-10-22",32.9304,33.2984,32.4465,33.1553,4003500.0],["2009-10-23",32.7941,32.7941,31.3561,31.949,6028500.0],["2009-10-26",31.9695,32.6442,31.7105,31.9831,4079300.0],["2009-10-27",31.9558,32.3784,31.3561,31.3834,6077900.0],["2009-10-28",32.2693,33.9049,31.4788,31.5197,9205000.0],["2009-10-29",31.765,32.4533,31.5197,32.1194,3622300.0],["2009-10-30",31.9217,32.2829,31.5197,31.7718,4982300.0],["2009-11-02",31.8059,32.5896,31.3084,31.7786,3464400.0],["2009-11-03",33.8504,34.0753,32.4056,33.496,12993300.0],["2009-11-04",33.9284,34.5734,33.7568,34.2166,8373100.0],["2009-11-05",34.4911,35.0676,34.2441,34.9989,3842100.0],["2009-11-06",34.9509,35.9871,34.697,35.7332,5548200.0],["2009-11-09",36.0763,36.1381,35.4313,35.6509,7035700.0],["2009-11-10",35.4313,35.946,35.3489,35.5479,3096800.0],["2009-11-11",35.5685,36.042,35.445,35.6577,3645600.0],["2009-11-12",35.9528,36.2616,35.0607,35.1773,5457100.0],["2009-11-13",35.445,35.5685,35.1842,35.4587,4383500.0],["2009-11-16",35.6371,35.6852,35.2871,35.4519,6332600.0],["2009-11-17",35.2597,35.4862,35.0332,35.4656,5201700.0],["2009-11-18",35.4793,35.6303,35.0607,35.4244,2800800.0],["2009-11-19",35.1225,35.1705,34.594,34.944,2959700.0],["2009-11-20",34.7107,35.3764,34.7038,35.2734,3444700.0],["2009-11-23",35.5754,35.9597,35.5685,35.6989,2504200.0],["2009-11-24",35.6303,35.6989,35.1773,35.3352,2616500.0],["2009-11-25",35.3489,35.6234,35.2391,35.5754,1891700.0],["2009-11-27",34.944,35.3695,34.5186,35.1293,1466800.0],["2009-11-30",35.2117,35.4381,34.8342,35.2734,2232700.0],["2009-12-01",35.4518,36.1381,35.4518,35.9254,1736000.0],["2009-12-02",35.994,36.042,35.6166,35.8362,1324600.0],["2009-12-03",35.8224,35.8842,35.2528,35.3283,1818100.0],["2009-12-04",35.6852,36.3646,35.6852,36.2616,2456900.0],["2009-12-07",36.1656,36.3303,35.8636,35.9116,2041800.0],["2009-12-08",35.7126,35.7264,35.0058,35.2048,2673200.0],["2009-12-09",35.3489,35.3489,34.7587,35.1842,1658700.0],["2009-12-10",35.4999,35.9597,35.3489,35.8499,1863500.0],["2009-12-11",35.8842,36.0558,35.6989,35.8362,1707200.0],["2009-12-14",35.9116,36.4949,35.9116,36.4263,1782000.0],["2009-12-15",36.4675,36.4675,36.0352,36.2205,1641600.0],["2009-12-16",36.3097,36.4538,36.1587,36.2754,1638300.0],["2009-12-17",35.9048,36.0763,35.6646,35.7264,1675700.0],["2009-12-18",35.9734,36.0352,35.5411,35.7126,2264200.0],["2009-12-21",35.8567,36.5567,35.8499,36.4263,1597000.0],["2009-12-22",36.6459,36.7694,36.2273,36.3783,1757600.0],["2009-12-23",36.3783,37.0165,36.2685,36.9342,1194800.0],["2009-12-24",36.893,37.4351,36.893,37.2224,594400.0],["2009-12-28",37.2292,37.3528,36.5567,36.7763,799700.0],["2009-12-29",36.8998,37.0508,36.5704,36.5773,1021500.0],["2009-12-30",36.5087,36.7145,36.4263,36.5361,993800.0],["2009-12-31",36.5018,36.5773,35.9459,35.9734,1164900.0],["2010-01-04",36.2548,36.2548,35.7126,36.0901,1884500.0],["2010-01-05",36.0695,36.7969,36.0283,36.6459,1803900.0],["2010-01-06",36.4606,37.0302,36.3783,36.543,2116000.0],["2010-01-07",36.3783,36.392,35.7607,36.0626,3161500.0],["2010-01-08",35.9871,37.5792,35.9871,37.3047,3042400.0],["2010-01-11",37.5586,37.5586,36.8724,37.2155,1452500.0],["2010-01-12",36.9479,37.2841,36.7695,37.0714,2466200.0],["2010-01-13",37.0783,37.2087,36.5842,37.0577,1497600.0],["2010-01-14",36.8861,37.0302,36.2067,36.4744,2677100.0],["2010-01-15",36.6185,36.6185,35.8979,36.2205,2805900.0],["2010-01-19",36.3028,36.4744,36.0077,36.4057,1779200.0],["2010-01-20",35.692,35.7401,34.9303,35.5136,3114800.0],["2010-01-21",35.4107,36.0283,34.5734,34.5872,3712600.0],["2010-01-22",34.5872,34.9303,34.0038,34.0725,2728300.0],["2010-01-25",34.4499,34.5391,33.9695,34.2235,1600900.0],["2010-01-26",34.1137,34.6558,33.8872,34.1411,2461000.0],["2010-01-27",34.0107,34.7725,33.7568,34.6078,3019000.0],["2010-01-28",34.2646,34.2715,32.8098,33.0019,4524100.0],["2010-01-29",32.9402,33.3107,32.2402,32.2951,3038300.0],["2010-02-01",32.4461,33.2833,32.4461,32.9951,2305800.0],["2010-02-02",33.2284,33.997,32.9745,33.6264,2867500.0],["2010-02-03",33.578,34.0341,33.3431,33.4813,1710700.0],["2010-02-04",33.1772,33.274,32.3203,32.3618,2929400.0],["2010-02-05",32.2927,32.6797,31.9126,32.5484,3011500.0],["2010-02-08",32.4862,32.8939,31.961,32.0024,3128000.0],["2010-02-09",32.6658,32.9976,32.4309,32.576,1898500.0],["2010-02-10",32.5484,32.7419,32.0024,32.4724,2391300.0],["2010-02-11",32.3756,33.8061,32.3134,33.5711,3510200.0],["2010-02-12",33.2394,33.5504,32.9975,33.502,2419000.0],["2010-02-16",33.7024,34.4971,33.4467,34.4764,2512100.0],["2010-02-17",34.4833,34.5524,33.7854,34.041,2253500.0],["2010-02-18",34.1309,34.7943,34.0134,34.7252,2693600.0],["2010-02-19",34.5317,35.4508,34.5317,35.2504,3290700.0],["2010-02-22",35.4093,35.4992,35.1191,35.3402,1665500.0],["2010-02-23",35.2504,35.3679,34.6768,35.0223,1997400.0],["2010-02-24",35.126,35.354,34.9325,35.3195,1715300.0],["2010-02-25",35.0154,35.7548,34.6146,35.6926,2563100.0],["2010-02-26",35.6788,35.7479,35.2711,35.5406,2579400.0],["2010-03-01",36.3284,36.667,36.0727,36.3768,2915200.0],["2010-03-02",36.6394,36.6947,36.2662,36.4252,1423400.0],["2010-03-03",36.439,36.6256,36.0313,36.0866,1834400.0],["2010-03-04",35.9553,36.4735,35.9345,36.2593,2614400.0],["2010-03-05",36.4804,36.7292,36.3491,36.6048,2668300.0],["2010-03-08",36.7016,36.8882,36.3215,36.6048,1839300.0],["2010-03-09",36.591,37.3442,36.5495,37.1369,2369400.0],["2010-03-10",37.3166,37.6138,36.8467,37.2268,1979600.0],["2010-03-11",37.2821,37.6967,37.2268,37.5654,1878900.0],["2010-03-12",37.8625,37.8625,37.3028,37.6276,1272100.0],["2010-03-15",37.5585,37.7865,37.3097,37.7036,1277700.0],["2010-03-16",37.8073,38.1528,37.676,38.0975,2142400.0],["2010-03-17",38.1528,38.3877,38.0008,38.2012,1742900.0],["2010-03-18",38.0284,38.7125,37.9938,38.4776,2248900.0],["2010-03-19",38.2357,38.8162,38.0146,38.2357,3175700.0],["2010-03-22",38.0284,38.4983,37.6967,38.2841,2811500.0],["2010-03-23",38.4015,38.5743,37.6345,38.1735,2933700.0],["2010-03-24",38.0353,38.0353,37.4133,37.7727,2841400.0],["2010-03-25",38.0491,38.5605,37.7312,37.8003,2887700.0],["2010-03-26",38.0215,38.0491,37.4203,37.8902,1909200.0],["2010-03-29",38.1251,38.6503,37.98,38.5674,1796200.0],["2010-03-30",38.5329,39.0442,38.4914,38.8369,3059800.0],["2010-03-31",38.5467,38.7609,38.291,38.6227,1945800.0],["2010-04-01",38.8715,39.3898,38.8715,39.3828,2853800.0],["2010-04-05",39.5003,39.9495,39.0995,39.7767,2602200.0],["2010-04-06",39.604,39.9219,39.4658,39.7975,2509200.0],["2010-04-07",39.7007,40.0186,39.3207,39.8597,3886500.0],["2010-04-08",39.6731,40.4678,39.6524,40.3987,4164100.0],["2010-04-09",40.3987,40.5093,39.5971,40.0186,2643900.0],["2010-04-12",39.9979,40.3641,39.756,40.3503,2503500.0],["2010-04-13",40.3365,40.9654,39.991,40.8893,2902900.0],["2010-04-14",41.3316,41.8844,41.0552,41.5527,3401700.0],["2010-04-15",41.4698,41.995,41.3039,41.8844,2565600.0],["2010-04-16",41.7324,41.8706,40.4747,41.0966,2910500.0],["2010-04-19",40.9861,41.1381,40.5231,41.0414,1605000.0],["2010-04-20",41.3938,41.843,41.2141,41.5942,1695800.0],["2010-04-21",41.6011,41.691,41.2418,41.5942,2266900.0],["2010-04-22",41.2556,41.8706,40.7442,41.8361,2448900.0],["2010-04-23",41.6218,42.0849,41.4076,42.071,2923900.0],["2010-04-26",42.0987,42.3405,41.9328,42.2161,1973400.0],["2010-04-27",42.0434,42.2161,41.1312,41.221,2900400.0],["2010-04-28",40.4954,41.2763,40.1637,40.8893,5057700.0],["2010-04-29",41.1796,42.071,41.0552,41.8153,4304700.0],["2010-04-30",41.8153,42.2576,40.9446,40.9999,2971900.0],["2010-05-03",41.3109,42.5617,41.2901,42.2576,3149900.0],["2010-05-04",41.5804,41.6909,40.8202,41.221,3007600.0],["2010-05-05",40.5052,41.1446,40.255,40.5469,3226600.0],["2010-05-06",40.3453,40.8318,36.0919,39.1847,4866400.0],["2010-05-07",39.1082,39.4974,37.8711,38.3785,4769300.0],["2010-05-10",40.7067,40.8805,39.7754,40.8596,3508100.0],["2010-05-11",40.3245,41.4851,40.3245,41.1098,2832700.0],["2010-05-12",41.4017,42.34,41.1654,42.2079,2121800.0],["2010-05-13",42.0064,42.2288,41.4226,41.5546,1999400.0],["2010-05-14",41.1307,41.3739,40.1994,40.5121,2287100.0],["2010-05-17",40.526,40.9222,39.3028,40.4009,2212500.0],["2010-05-18",40.7276,40.7762,39.3376,39.692,2748800.0],["2010-05-19",39.5461,40.0743,38.1908,38.9066,3431500.0],["2010-05-20",37.9892,38.3645,36.9328,37.1205,3468700.0],["2010-05-21",36.4324,38.4549,36.1892,38.0935,3747700.0],["2010-05-24",37.9336,38.6426,37.7599,37.7877,2252900.0],["2010-05-25",36.7452,37.7807,36.488,37.746,2949900.0],["2010-05-26",38.1699,38.8928,37.9336,38.2186,2795900.0],["2010-05-27",38.6704,39.4696,38.2603,39.421,2538000.0],["2010-05-28",39.5183,39.6503,38.7537,39.2402,2747400.0],["2010-06-01",38.8927,39.8171,38.2047,38.2464,6398700.0],["2010-06-02",38.5452,39.4279,38.156,39.4001,3437200.0],["2010-06-03",39.6225,39.9005,38.9762,39.4766,2698200.0],["2010-06-04",38.5591,38.8093,36.8981,37.1135,4303000.0],["2010-06-07",37.19,37.4402,36.2517,36.2726,3348700.0],["2010-06-08",36.4324,37.2039,36.1405,37.0718,3002200.0],["2010-06-09",37.4054,38.5591,37.0718,37.2525,2996200.0],["2010-06-10",38.0101,39.0735,38.0101,39.0318,3581200.0],["2010-06-11",38.5452,39.553,38.4757,39.4766,2177900.0],["2010-06-14",39.8936,40.0326,38.997,39.0457,2220400.0],["2010-06-15",39.4418,40.672,39.4418,40.6303,2965900.0],["2010-06-16",40.2272,40.9013,40.1646,40.5121,4798300.0],["2010-06-17",40.5191,40.8596,39.7893,40.7693,3418500.0],["2010-06-18",40.804,41.0751,40.6511,41.0681,3610200.0],["2010-06-21",41.6519,42.2844,41.3531,41.6797,4853000.0],["2010-06-22",41.6033,41.7075,39.7754,39.9422,3363700.0],["2010-06-23",39.97,40.1229,39.2472,39.9422,2617000.0],["2010-06-24",39.7893,39.8102,38.8858,39.0804,2428000.0],["2010-06-25",39.136,39.6225,38.8441,39.3932,3063100.0],["2010-06-28",39.6225,39.8171,39.1638,39.3376,1773100.0],["2010-06-29",38.6425,38.6425,36.8147,37.1413,5458300.0],["2010-06-30",37.1135,37.6834,36.7521,36.8703,4090300.0],["2010-07-01",36.912,37.468,36.1544,36.627,5716100.0],["2010-07-02",36.7243,36.8355,35.2787,35.383,5808600.0],["2010-07-06",35.8417,36.0432,34.7714,35.098,5546400.0],["2010-07-07",35.2509,36.0432,35.0841,35.9737,8498900.0],["2010-07-08",36.4255,36.488,35.8347,36.1127,8140800.0],["2010-07-09",36.7799,37.4749,36.4394,37.3985,5546500.0],["2010-07-12",37.3429,37.7251,36.9745,37.6626,4187100.0],["2010-07-13",38.3367,39.004,37.9545,38.4271,8167700.0],["2010-07-14",38.1282,38.6982,37.8711,38.2255,3817800.0],["2010-07-15",38.2255,38.3437,37.5514,38.2464,3085900.0],["2010-07-16",37.885,38.0101,36.9328,37.0857,4347600.0],["2010-07-19",37.3151,37.3568,36.5158,36.7938,3672800.0],["2010-07-20",36.071,37.5861,35.939,37.5236,4252900.0],["2010-07-21",37.746,37.7807,36.6062,36.9398,3321100.0],["2010-07-22",37.6209,38.6495,37.607,38.0309,3692100.0],["2010-07-23",38.017,39.3723,37.9336,39.2402,5270100.0],["2010-07-26",39.4418,40.2202,39.2333,39.7268,4370800.0],["2010-07-27",39.9422,40.0604,39.0317,39.2819,3961200.0],["2010-07-28",37.9267,39.0109,37.7668,38.9414,5759600.0],["2010-07-29",39.2681,39.4071,38.5939,38.8719,3149900.0],["2010-07-30",38.4549,39.2889,38.2186,39.1082,2253500.0],["2010-08-02",39.8449,39.9978,39.3306,39.9631,2526600.0],["2010-08-03",39.7407,40.1646,39.3514,39.9144,1971800.0],["2010-08-04",40.0963,40.404,39.9494,40.2921,2491000.0],["2010-08-05",40.0543,40.5649,39.9564,40.5089,2077500.0],["2010-08-06",40.1522,40.418,39.25,39.9074,2817400.0],["2010-08-09",40.1802,40.5649,39.9214,40.5089,1998600.0],["2010-08-10",39.9494,40.5509,39.6417,40.369,2350500.0],["2010-08-11",39.4808,39.7116,38.3548,38.6485,3195400.0],["2010-08-12",37.9421,38.5436,37.7673,38.4037,2176600.0],["2010-08-13",38.2149,38.6415,38.117,38.2429,1696600.0],["2010-08-16",37.9491,38.3198,37.7603,38.152,1795000.0],["2010-08-17",38.6625,39.2989,38.5506,38.8024,2480900.0],["2010-08-18",38.8164,39.3899,38.5086,39.229,2021100.0],["2010-08-19",39.0682,39.0821,37.5784,38.1589,3030600.0],["2010-08-20",37.8792,38.152,37.3127,38.075,2560300.0],["2010-08-23",38.3338,38.3338,37.2707,37.3896,2617600.0],["2010-08-24",36.8721,37.1518,36.0398,36.8511,3787200.0],["2010-08-25",36.4804,37.3057,36.1657,37.0889,3527400.0],["2010-08-26",37.3546,37.7743,37.0329,37.1028,2270600.0],["2010-08-27",37.4456,38.2149,37.0679,38.152,2262100.0],["2010-08-30",38.089,38.4317,37.4106,37.4526,1770100.0],["2010-08-31",37.2288,38.096,37.1168,37.5435,3493200.0],["2010-09-01",38.0051,39.3059,37.9421,39.18,3483300.0],["2010-09-02",39.1661,39.9564,39.1241,39.9564,2199200.0],["2010-09-03",40.2222,40.9985,40.1172,40.5019,2272500.0],["2010-09-07",40.2991,40.6558,39.9914,40.3271,2565000.0],["2010-09-08",40.362,41.0125,40.2781,40.8306,2612800.0],["2010-09-09",41.2503,41.2852,40.2781,40.5089,1974900.0],["2010-09-10",40.6418,41.2643,40.6418,41.1593,2440800.0],["2010-09-13",41.6419,41.7118,41.2293,41.3971,2376100.0],["2010-09-14",41.3482,41.551,41.0824,41.1034,2283300.0],["2010-09-15",40.9775,41.4601,40.8446,41.2573,2137600.0],["2010-09-16",41.1174,41.2992,40.6908,40.8656,1768900.0],["2010-09-17",41.0894,41.1943,40.6068,40.8796,3206300.0],["2010-09-20",41.0195,41.4671,40.8726,41.2153,2502100.0],["2010-09-21",41.3272,41.9636,41.2083,41.516,2527800.0],["2010-09-22",41.3552,41.544,40.8656,41.2153,2957600.0],["2010-09-23",40.7467,41.1943,40.432,40.5578,2069800.0],["2010-09-24",40.6698,41.9567,40.6698,41.8797,2981200.0],["2010-09-27",41.9287,42.0266,41.6419,41.6629,3187600.0],["2010-09-28",41.8028,41.8168,40.9775,41.7118,2947700.0],["2010-09-29",41.509,42.2854,41.2503,41.8028,3690100.0],["2010-09-30",42.1525,42.5232,41.3831,41.6209,2409600.0],["2010-10-01",41.3272,41.579,40.8446,41.2782,2614400.0],["2010-10-04",41.2013,41.6279,40.5019,40.8236,2186500.0],["2010-10-05",41.3342,41.8378,41.1663,41.6209,4465600.0],["2010-10-06",41.6139,41.8378,41.2992,41.7328,3312500.0],["2010-10-07",41.9287,41.9566,41.2293,41.7049,3008200.0],["2010-10-08",41.6419,42.4322,41.4601,42.3343,2389300.0],["2010-10-11",42.3133,42.7679,41.9636,42.4252,1586300.0],["2010-10-12",42.2154,42.2154,41.3062,41.7748,3614600.0],["2010-10-13",42.4183,43.859,42.3763,43.5093,4924200.0],["2010-10-14",43.5093,43.5093,42.7679,43.2086,2537100.0],["2010-10-15",43.4813,43.5513,42.698,43.0197,2341700.0],["2010-10-18",43.1526,43.1806,42.8169,43.0057,1503400.0],["2010-10-19",42.3763,42.8379,41.9007,42.3413,2549300.0],["2010-10-20",42.4952,43.5443,42.4532,43.2715,2160800.0],["2010-10-21",43.1806,43.2925,42.4882,43.0547,2277900.0],["2010-10-22",43.1036,43.4603,43.0127,43.4324,1137600.0],["2010-10-25",43.6981,44.1877,43.3205,43.3415,1974700.0],["2010-10-26",43.1316,43.838,43.0197,43.5023,2163900.0],["2010-10-27",43.0967,43.1316,42.2574,42.9078,3589700.0],["2010-10-28",42.8938,42.9078,41.6209,42.5162,4376800.0],["2010-10-29",42.4952,43.3414,42.2294,43.0057,2862800.0],["2010-11-01",43.3065,43.9779,42.9778,43.2016,2760900.0],["2010-11-02",43.5163,43.7611,43.0757,43.6282,2148300.0],["2010-11-03",43.8533,44.0081,43.2413,43.7056,2118300.0],["2010-11-04",44.198,44.7678,43.9025,44.1206,4515100.0],["2010-11-05",43.9799,44.5427,43.6774,43.8322,2779300.0],["2010-11-08",43.7126,44.1065,43.586,43.8674,1536600.0],["2010-11-09",43.9237,44.0643,43.2624,43.389,2053600.0],["2010-11-10",43.1921,43.783,42.9529,43.6845,2077100.0],["2010-11-11",43.3609,43.7689,43.2061,43.593,1740000.0],["2010-11-12",43.2132,43.5227,42.6012,42.8826,2049800.0],["2010-11-15",43.1006,43.8252,43.0865,43.1428,1681100.0],["2010-11-16",42.9107,43.0092,42.3338,42.5941,2379500.0],["2010-11-17",42.2354,42.5871,41.9258,42.4464,3210200.0],["2010-11-18",43.0373,43.5579,42.9318,43.0162,2385400.0],["2010-11-19",42.9107,43.185,42.7629,43.178,2209500.0],["2010-11-22",42.974,43.1288,42.5168,42.9529,1518500.0],["2010-11-23",42.4745,42.573,41.6445,41.9469,2912200.0],["2010-11-24",42.3338,43.0865,42.2705,42.9247,1915800.0],["2010-11-26",42.4534,43.1288,42.4394,42.7981,1055400.0],["2010-11-29",42.4886,42.8896,42.1932,42.8474,2207300.0],["2010-11-30",42.4464,42.7841,42.1509,42.3268,2744000.0],["2010-12-01",42.974,43.375,42.974,43.2765,2944000.0],["2010-12-02",43.2905,44.2402,43.2905,43.9588,2843200.0],["2010-12-03",43.8533,44.3176,43.8252,44.2332,1398100.0],["2010-12-06",44.1417,44.2965,43.8252,44.1136,1218000.0],["2010-12-07",44.599,44.7889,44.0995,44.198,2469200.0],["2010-12-08",44.2543,44.3387,43.5157,43.6563,2400400.0],["2010-12-09",43.9166,44.3105,43.7689,43.9588,1436900.0],["2010-12-10",44.1839,44.2261,43.8814,44.0995,1434100.0],["2010-12-13",44.3528,44.3598,43.7759,43.783,2005500.0],["2010-12-14",43.9729,44.3387,43.6985,43.8674,2231700.0],["2010-12-15",43.6985,44.2965,43.6985,43.9799,2040900.0],["2010-12-16",44.0221,44.3528,43.5438,44.3106,1512900.0],["2010-12-17",44.2121,44.2683,43.7267,44.0854,2652700.0],["2010-12-20",44.2543,44.2683,43.6563,43.8181,1575200.0],["2010-12-21",43.9096,44.191,43.8603,44.0714,1497000.0],["2010-12-22",44.1558,44.2895,43.8181,44.0854,1208400.0],["2010-12-23",44.2191,44.2895,43.7759,43.9237,1337300.0],["2010-12-27",43.7197,44.2543,43.7126,44.1628,942100.0],["2010-12-28",44.2332,44.2824,43.8814,44.1136,1024100.0],["2010-12-29",44.1839,44.409,44.1206,44.1347,1156700.0],["2010-12-30",44.1558,44.3387,43.9729,44.1347,1178200.0],["2010-12-31",44.0503,44.3246,44.0362,44.1909,1132300.0],["2011-01-03",44.4934,45.1336,44.4934,44.8311,3477900.0],["2011-01-04",44.8733,44.9226,44.205,44.5919,2261300.0],["2011-01-05",44.3106,44.9507,44.3106,44.8241,2874200.0],["2011-01-06",44.9226,45.0281,44.6201,44.8803,2600000.0],["2011-01-07",45.007,45.9496,45.007,45.7527,4310200.0],["2011-01-10",45.5908,46.3646,45.4079,46.1536,2964700.0],["2011-01-11",46.428,46.428,45.4572,45.6964,3301300.0],["2011-01-12",46.1184,46.231,45.619,46.0199,1746900.0],["2011-01-13",46.0551,46.428,45.8652,46.2028,1389900.0],["2011-01-14",46.1677,46.3294,45.837,46.0059,2214600.0],["2011-01-18",46.1747,46.3295,45.5697,45.9215,2437500.0],["2011-01-19",45.9707,45.9707,45.3728,45.619,2688200.0],["2011-01-20",45.1899,45.4079,44.6341,45.1477,3503800.0],["2011-01-21",45.5697,45.6963,44.7818,44.8592,3202200.0],["2011-01-24",44.7678,45.3939,44.7045,45.2391,3306100.0],["2011-01-25",44.9929,45.225,44.1417,44.2613,8380800.0],["2011-01-26",44.2402,44.7608,43.6704,44.1277,5082500.0],["2011-01-27",44.1839,44.4723,43.8041,43.8322,3013400.0],["2011-01-28",43.8533,43.9659,42.362,42.4745,5749800.0],["2011-01-31",42.6012,43.185,42.573,43.0443,4333100.0],["2011-02-01",43.4101,43.7689,43.3116,43.6985,3050000.0],["2011-02-02",43.6844,43.9959,43.0472,43.118,2775400.0],["2011-02-03",43.118,43.4507,42.9693,43.0684,3856500.0],["2011-02-04",43.0896,43.295,42.7923,43.2383,3027200.0],["2011-02-07",43.4861,43.7623,43.2596,43.5428,2007000.0],["2011-02-08",43.5428,43.6914,43.2596,43.6136,1977500.0],["2011-02-09",43.4437,44.0879,43.4153,43.9817,2612500.0],["2011-02-10",43.8048,44.7606,43.7552,44.6331,3505700.0],["2011-02-11",44.3428,45.5535,44.3428,45.3836,2999200.0],["2011-02-14",45.242,45.7235,45.0933,45.6173,2465600.0],["2011-02-15",45.5606,45.7589,45.4827,45.6385,2227400.0],["2011-02-16",45.8651,46.3748,45.7447,45.9571,3055000.0],["2011-02-17",46.0067,46.3182,45.7872,46.1624,2661900.0],["2011-02-18",46.1058,46.3394,45.8651,46.0208,3136200.0],["2011-02-22",45.511,46.0916,45.3199,45.596,4641000.0],["2011-02-23",45.6597,45.6951,44.4561,45.1004,5796600.0],["2011-02-24",45.0508,45.6456,44.7322,45.3907,3955600.0],["2011-02-25",45.6668,46.0067,45.5181,45.7801,1917800.0],["2011-02-28",46.0775,46.4952,45.9429,46.4315,3063200.0],["2011-03-01",46.658,46.7359,45.773,45.8792,3658700.0],["2011-03-02",45.8438,46.5235,45.7659,46.1341,2324800.0],["2011-03-03",46.4669,46.5943,46.0775,46.5377,2842900.0],["2011-03-04",46.5235,46.5519,45.8155,46.2332,2776600.0],["2011-03-07",46.481,46.6722,45.5111,45.9076,2720700.0],["2011-03-08",46.0279,46.5872,45.8367,46.4881,2774700.0],["2011-03-09",46.304,46.6722,45.95,46.304,2094700.0],["2011-03-10",45.9996,46.3394,45.3128,45.9854,3519300.0],["2011-03-11",46.5377,47.3802,46.2969,47.1041,4716800.0],["2011-03-14",46.6156,46.9058,45.9996,46.6793,3330000.0],["2011-03-15",45.3482,46.7288,45.242,46.4173,3508900.0],["2011-03-16",46.3465,46.4669,45.2703,45.5464,3846400.0],["2011-03-17",46.2686,47.2599,46.0704,46.6156,3587000.0],["2011-03-18",47.3519,47.5147,46.7218,46.9271,3607000.0],["2011-03-21",47.4369,48.1449,47.2882,48.0104,1986500.0],["2011-03-22",48.0811,48.4918,47.5572,47.6493,2241900.0],["2011-03-23",47.5006,47.6705,47.0829,47.2103,1919700.0],["2011-03-24",47.3731,47.9962,47.3377,47.9679,2125500.0],["2011-03-25",48.0316,48.8529,48.0103,48.6263,2271200.0],["2011-03-28",48.6617,48.8529,48.4493,48.69,1700400.0],["2011-03-29",48.6263,49.2706,48.4918,49.2494,1978700.0],["2011-03-30",49.5326,49.5609,48.7962,48.8458,2956800.0],["2011-03-31",48.6971,49.5326,48.6971,49.044,2126900.0],["2011-04-01",49.306,49.5609,48.9732,49.0794,1382400.0],["2011-04-04",49.2989,49.4901,48.9095,49.2635,1431200.0],["2011-04-05",49.0582,49.0724,48.5838,48.6759,1845800.0],["2011-04-06",48.8883,48.9662,48.1449,48.598,1588700.0],["2011-04-07",48.4493,48.7184,48.0882,48.2369,1228500.0],["2011-04-08",48.5484,48.5484,47.5077,47.9254,1961200.0],["2011-04-11",48.0104,48.2086,47.7059,47.9042,1369200.0],["2011-04-12",47.7059,48.336,47.5147,47.982,1659900.0],["2011-04-13",48.1094,48.2794,47.7554,48.0245,1549400.0],["2011-04-14",47.4581,47.5218,46.9554,47.4227,2721000.0],["2011-04-15",47.5714,48.1449,47.3873,47.9608,2414700.0],["2011-04-18",47.5218,47.6776,46.9979,47.366,2556200.0],["2011-04-19",47.4369,47.7484,47.2457,47.6139,2157800.0],["2011-04-20",47.9183,48.2298,46.6864,47.2103,3464300.0],["2011-04-21",47.4298,47.7271,46.835,46.92,2787900.0],["2011-04-25",47.0616,47.5289,46.9554,47.4652,2092600.0],["2011-04-26",47.5997,48.4918,47.4793,48.4422,2000000.0],["2011-04-27",48.4281,48.7254,48.1378,48.4352,2529600.0],["2011-04-28",50.9486,52.6478,50.276,52.3009,6960900.0],["2011-04-29",52.1735,53.0726,51.9894,52.8744,3575000.0],["2011-05-02",52.8177,53.1009,52.4637,52.8248,2978100.0],["2011-05-03",52.4921,52.9806,52.2938,52.8532,2130500.0],["2011-05-04",52.3691,52.7321,51.3512,51.4722,3486300.0],["2011-05-05",51.0665,51.9847,50.7675,51.4082,3120000.0],["2011-05-06",52.1484,52.3193,51.6786,51.9278,2398300.0],["2011-05-09",51.8352,52.2695,51.4864,52.063,1708000.0],["2011-05-10",52.6253,53.0097,52.3264,52.8318,1908400.0],["2011-05-11",52.846,52.846,51.7783,51.9847,2416300.0],["2011-05-12",51.9705,52.184,51.3654,51.9491,1800000.0],["2011-05-13",51.9634,52.1057,50.7177,50.9455,2369700.0],["2011-05-16",50.8173,51.3654,50.7177,50.8031,1967700.0],["2011-05-17",50.7533,51.0238,50.2052,50.4329,2683400.0],["2011-05-18",50.3546,51.4224,50.0557,51.3298,1939100.0],["2011-05-19",51.5434,52.1698,51.522,51.7569,1738900.0],["2011-05-20",51.5932,51.7427,51.0878,51.4366,1596200.0],["2011-05-23",50.7817,51.2017,50.4116,51.0949,2075700.0],["2011-05-24",51.1305,51.2729,50.4472,50.6679,1800600.0],["2011-05-25",50.7604,51.5576,50.2336,51.3512,1840400.0],["2011-05-26",50.7746,51.3299,50.5113,51.2587,2542100.0],["2011-05-27",51.5434,51.9634,51.5007,51.6573,1602800.0],["2011-05-31",52.0488,52.2979,51.5434,52.184,2265200.0],["2011-06-01",52.1484,52.3193,50.3475,50.3902,3156100.0],["2011-06-02",50.4899,51.3797,50.4614,50.9811,2025700.0],["2011-06-03",50.255,50.6821,50.0557,50.3404,2149800.0],["2011-06-06",50.1838,50.7675,49.9916,50.0913,2105200.0],["2011-06-07",50.2835,51.0522,50.1696,50.739,2435500.0],["2011-06-08",50.5753,50.5895,50.077,50.2051,2471800.0],["2011-06-09",50.3191,51.1519,50.1197,50.8529,2058500.0],["2011-06-10",50.7248,50.9455,50.0272,50.0913,2250300.0],["2011-06-13",50.1696,50.6678,49.9204,50.2479,1642400.0],["2011-06-14",50.8316,51.6786,50.7817,51.3298,2518300.0],["2011-06-15",50.9455,51.2587,50.376,50.5468,2687500.0],["2011-06-16",50.6251,50.7746,49.593,49.9774,2806900.0],["2011-06-17",50.5896,50.7817,50.1269,50.5184,2444800.0],["2011-06-20",49.9987,51.2515,49.9987,50.9739,2008300.0],["2011-06-21",51.2231,52.2979,51.1448,52.0915,1867600.0],["2011-06-22",51.9207,52.661,51.8637,52.1057,2505200.0],["2011-06-23",50.8885,51.6003,50.8885,51.5149,2907200.0],["2011-06-24",51.5007,51.6786,50.9099,51.0166,2563900.0],["2011-06-27",50.8244,51.5434,50.8102,51.337,1570300.0],["2011-06-28",51.6217,52.0701,51.2871,51.9847,1629500.0],["2011-06-29",52.3051,52.9172,52.12,52.8247,2705900.0],["2011-06-30",52.8318,53.9707,52.7891,53.3372,2161300.0],["2011-07-01",53.387,54.8676,52.9813,54.7608,2896000.0],["2011-07-05",54.6185,54.6683,53.9351,54.0704,2060500.0],["2011-07-06",54.0419,54.6754,53.9067,54.4049,1790200.0],["2011-07-07",54.8676,54.953,54.2341,54.8035,2091800.0],["2011-07-08",54.0063,54.3551,53.5365,53.8711,1841000.0],["2011-07-11",53.2091,53.3657,52.9101,53.1521,1672800.0],["2011-07-12",52.9243,53.1806,52.4545,52.6183,1987600.0],["2011-07-13",53.0098,53.7358,52.8104,53.1094,1489900.0],["2011-07-14",53.3016,53.6362,52.3478,52.7037,1826800.0],["2011-07-15",52.9315,52.9315,52.0132,52.6112,1827100.0],["2011-07-18",52.5328,52.5684,51.7569,52.2766,2125300.0],["2011-07-19",52.54,53.1664,52.3905,53.1236,1477200.0],["2011-07-20",53.7002,53.7002,52.9314,53.4511,2142200.0],["2011-07-21",53.7643,54.8818,53.7643,54.5615,1934800.0],["2011-07-22",54.4974,54.7324,54.0704,54.2483,1161500.0],["2011-07-25",53.7216,54.7252,53.6077,54.4191,1438900.0],["2011-07-26",54.3195,54.3195,52.8816,53.7785,2359700.0],["2011-07-27",54.3836,55.8072,54.0988,54.1843,5142200.0],["2011-07-28",54.2697,55.4442,54.1202,54.4619,2850300.0],["2011-07-29",53.9422,54.1843,52.9315,53.8853,2852000.0],["2011-08-01",54.5259,54.5686,52.9314,53.5578,3199400.0],["2011-08-02",52.9528,53.4511,51.8495,51.9349,3707500.0],["2011-08-03",52.1855,52.1855,50.7033,51.4551,4273000.0],["2011-08-04",50.868,51.3048,49.2927,49.307,4739300.0],["2011-08-05",49.9156,50.424,48.1184,49.5433,4166800.0],["2011-08-08",47.3092,48.2687,46.4285,46.4786,6617900.0],["2011-08-09",47.4811,48.7485,45.7912,48.6053,6109000.0],["2011-08-10",48.0325,49.3357,47.1804,47.7675,6414900.0],["2011-08-11",47.925,49.2999,47.345,48.6912,4802300.0],["2011-08-12",49.264,49.7438,48.4836,48.8129,3399900.0],["2011-08-15",49.1566,49.6937,48.7413,49.6292,2007900.0],["2011-08-16",49.2211,49.5075,48.3117,48.8487,3305900.0],["2011-08-17",49.0635,49.5863,48.2974,48.906,2382900.0],["2011-08-18",47.5813,47.6028,45.4117,45.9989,4497500.0],["2011-08-19",45.469,46.7149,44.9964,45.1539,3645400.0],["2011-08-22",46.0275,46.2853,44.624,44.7959,4270100.0],["2011-08-23",44.932,46.185,44.2947,46.185,3446000.0],["2011-08-24",46.185,46.9369,45.6194,46.851,2778500.0],["2011-08-25",47.0443,47.4811,45.87,45.9917,2847200.0],["2011-08-26",45.6695,46.7006,44.4665,46.6719,3601300.0],["2011-08-29",47.4095,47.6601,46.7937,47.5885,2090100.0],["2011-08-30",47.4023,48.6912,47.2806,48.412,3906200.0],["2011-08-31",48.6912,49.1853,47.9537,48.4621,2718200.0],["2011-09-01",48.4907,49.128,47.789,47.8677,2489600.0],["2011-09-02",46.9727,47.2018,46.3354,46.629,2849400.0],["2011-09-06",45.2041,46.6004,44.7171,46.5645,4578700.0],["2011-09-07",47.2162,47.9179,47.0515,47.8749,4213200.0],["2011-09-08",47.388,48.0396,47.2376,47.6028,4283300.0],["2011-09-09",47.0729,47.345,46.1492,46.4213,4404600.0],["2011-09-12",45.6767,46.4142,45.2112,46.3712,3089500.0],["2011-09-13",46.5359,48.0969,46.4285,47.8892,3580700.0],["2011-09-14",48.0181,49.2068,46.7507,48.906,3739400.0],["2011-09-15",49.4645,49.9729,48.9347,49.9228,3748300.0],["2011-09-16",50.1233,50.689,49.9228,50.424,4526400.0],["2011-09-19",49.5003,49.5003,48.2902,48.8487,3187600.0],["2011-09-20",48.8416,49.7724,48.2831,48.3618,2340100.0],["2011-09-21",47.1803,47.5885,44.309,44.3448,8745100.0],["2011-09-22",43.1633,44.8102,42.5332,43.2779,6787900.0],["2011-09-23",42.5905,44.3233,42.4473,44.0584,3621500.0],["2011-09-26",44.4808,44.9176,43.4784,44.8389,2854300.0],["2011-09-27",45.7769,46.2423,45.1754,45.4618,3332400.0],["2011-09-28",45.5191,45.6337,43.8722,43.951,2525100.0],["2011-09-29",44.7315,45.4547,44.4808,45.4475,3131200.0],["2011-09-30",44.6813,44.8532,43.6932,43.6932,3004300.0],["2011-10-03",43.328,44.0297,42.8483,42.97,3581600.0],["2011-10-04",42.1823,44.3376,41.2228,44.2159,4200000.0],["2011-10-05",44.0512,45.5263,43.7218,45.3401,2443800.0],["2011-10-06",45.0322,46.8868,44.667,46.8653,3734500.0],["2011-10-07",47.1445,47.2877,45.9344,46.45,2799600.0],["2011-10-10",47.3021,48.3189,47.0944,48.2974,2050300.0],["2011-10-11",47.7102,48.9132,47.4023,48.1255,3060000.0],["2011-10-12",48.2115,49.0421,47.832,48.2902,2464000.0],["2011-10-13",47.9322,48.4621,47.4453,48.0038,2322200.0],["2011-10-14",48.369,48.8989,48.0468,48.8129,1805500.0],["2011-10-17",48.7342,48.7342,47.4453,47.5312,1706200.0],["2011-10-18",47.4739,49.5075,47.388,49.0206,2540000.0],["2011-10-19",49.0277,49.4574,48.0826,48.2472,2963200.0],["2011-10-20",48.4764,49.5791,48.4764,49.2569,2596200.0],["2011-10-21",49.708,50.825,49.6221,50.7677,2143400.0],["2011-10-24",50.8394,50.9181,50.1877,50.5386,3686800.0],["2011-10-25",50.0016,50.1591,48.906,49.6794,2076600.0],["2011-10-26",50.3524,50.5171,49.4072,49.9586,3216300.0],["2011-10-27",52.565,54.3193,52.5579,53.8181,5424100.0],["2011-10-28",53.2882,54.0616,52.8156,53.6892,3749200.0],["2011-10-31",53.1737,53.7537,52.6724,52.9803,2741900.0],["2011-11-01",50.7821,52.8586,50.2665,52.0566,4387900.0],["2011-11-02",53.3604,53.8934,51.9702,52.5248,3051700.0],["2011-11-03",53.3028,53.3532,52.4384,53.2307,2988100.0],["2011-11-04",52.568,53.0795,51.5812,52.9714,3591700.0],["2011-11-07",52.9786,53.4324,52.2295,53.1803,2453900.0],["2011-11-08",53.4108,53.6269,52.3303,53.5765,2580700.0],["2011-11-09",52.2223,52.5464,51.6244,51.8261,2580800.0],["2011-11-10",52.5897,53.4324,52.2367,53.1515,2484600.0],["2011-11-11",53.7854,54.8874,53.7854,54.5201,2452200.0],["2011-11-14",54.1239,54.4841,53.7782,54.0303,1464900.0],["2011-11-15",53.807,54.6498,53.4901,54.2824,1657500.0],["2011-11-16",53.6341,54.3688,53.3028,53.3604,1782300.0],["2011-11-17",52.9138,53.1155,51.7037,52.3447,3704800.0],["2011-11-18",52.6185,53.0578,52.2511,52.7913,2892400.0],["2011-11-21",52.1143,52.3952,51.2355,51.6533,3225500.0],["2011-11-22",51.646,52.1359,51.3291,51.61,2976900.0],["2011-11-23",51.1058,51.1778,50.5296,50.6736,2505700.0],["2011-11-25",50.6232,51.2859,50.4215,50.7385,1662600.0],["2011-11-28",52.4024,52.7265,52.1287,52.6113,3120400.0],["2011-11-29",52.6833,53.4684,52.532,52.5536,3000400.0],["2011-11-30",54.1383,54.7434,53.8358,54.412,3367500.0],["2011-12-01",54.1599,54.3472,53.7061,53.8646,2859500.0],["2011-12-02",54.1671,54.729,53.915,54.0303,2345900.0],["2011-12-05",54.6137,55.0963,54.1167,54.5633,2022900.0],["2011-12-06",54.5921,54.801,53.4612,53.9222,2422100.0],["2011-12-07",53.6773,54.2104,53.3028,53.8358,1929300.0],["2011-12-08",53.4036,53.6773,52.4672,52.6113,2397400.0],["2011-12-09",52.8778,53.3532,52.4744,53.1515,2254100.0],["2011-12-12",52.8057,52.9858,52.1359,52.6401,1622500.0],["2011-12-13",52.6689,53.1515,51.1706,51.4372,2397300.0],["2011-12-14",51.1058,51.1851,50.2415,50.4359,4003900.0],["2011-12-15",51.1562,51.1706,49.7588,50.1766,3079300.0],["2011-12-16",50.8321,51.1346,49.9677,50.2919,5309400.0],["2011-12-19",50.5584,50.9762,49.73,49.8381,3799900.0],["2011-12-20",50.5656,51.3147,50.5656,51.041,2167500.0],["2011-12-21",50.8897,51.7469,50.5872,51.5596,2084900.0],["2011-12-22",51.8621,52.107,51.5596,52.0638,1491900.0],["2011-12-23",52.1359,52.5608,51.9414,52.4096,920200.0],["2011-12-27",52.4168,52.7481,52.2007,52.4096,669000.0],["2011-12-28",52.5896,52.6761,51.5236,51.7037,1283500.0],["2011-12-29",51.7181,52.532,51.7181,52.4744,1217100.0],["2011-12-30",52.4744,52.8418,52.3447,52.4816,1050300.0],["2012-01-03",53.2956,53.843,52.9858,53.1515,2032300.0],["2012-01-04",53.1371,54.1455,52.8345,54.0591,1933700.0],["2012-01-05",54.2103,54.9955,53.5909,54.5705,2795600.0],["2012-01-06",54.6857,54.945,54.1815,54.2463,1506700.0],["2012-01-09",54.7001,55.2043,54.1527,55.0603,2056800.0],["2012-01-10",55.7518,56.184,55.5213,55.9823,2426200.0],["2012-01-11",55.8959,56.3929,55.7662,56.184,2282000.0],["2012-01-12",56.4073,56.5441,55.6077,56.3569,1946400.0],["2012-01-13",55.8166,55.8166,54.0159,55.1035,2994300.0],["2012-01-17",55.5645,55.6293,54.0231,54.9667,2828500.0],["2012-01-18",54.7434,55.2332,54.3616,54.9811,2755100.0],["2012-01-19",55.4133,56.2488,54.9019,56.1408,4088100.0],["2012-01-20",56.292,56.3425,55.1612,55.651,2445900.0],["2012-01-23",55.8166,55.9607,54.5201,54.7074,2543600.0],["2012-01-24",54.1888,54.5993,53.7061,54.3688,3807300.0],["2012-01-25",53.1227,54.3112,52.1503,54.1455,5402500.0],["2012-01-26",54.2464,54.6065,53.6341,53.9294,3062800.0],["2012-01-27",53.5549,53.9222,53.2235,53.2595,3443000.0],["2012-01-30",52.2367,53.1011,51.9414,52.7121,5473300.0],["2012-01-31",52.9642,53.1587,51.7901,52.0062,8481800.0],["2012-02-01",52.55,53.2605,52.4122,52.695,4378200.0],["2012-02-02",52.5137,52.811,52.3542,52.4775,3201000.0],["2012-02-03",53.101,53.652,52.8327,53.3693,3351200.0],["2012-02-06",52.9632,53.043,52.2237,52.3035,3112400.0],["2012-02-07",52.202,52.666,51.6582,52.4485,3922400.0],["2012-02-08",52.4485,52.724,51.9337,52.6007,2786800.0],["2012-02-09",52.782,52.9923,52.2165,52.4412,2103300.0],["2012-02-10",51.9192,52.318,51.4987,51.8612,2810700.0],["2012-02-13",52.2237,52.4847,50.9549,51.5132,2672600.0],["2012-02-14",51.4552,51.6365,50.7447,51.0419,2609900.0],["2012-02-15",51.2014,51.4407,48.9828,49.1858,6510300.0],["2012-02-16",49.2294,49.9471,49.1859,49.6209,5179900.0],["2012-02-17",49.7296,50.2806,49.6281,49.8891,4287900.0],["2012-02-21",49.5846,49.9906,49.3454,49.8239,4640100.0],["2012-02-22",49.7804,50.3097,49.4034,49.6281,3727000.0],["2012-02-23",49.7731,50.3241,49.2294,50.2516,3331300.0],["2012-02-24",50.0341,51.0129,50.0341,50.7737,3621000.0],["2012-02-27",50.4111,51.7307,50.3894,51.1797,3912900.0],["2012-02-28",51.3464,51.4769,50.3096,50.4401,4497400.0],["2012-02-29",50.4039,50.6359,49.7296,49.9544,4850500.0],["2012-03-01",49.9181,50.2734,49.5919,50.0051,3116600.0],["2012-03-02",49.9326,50.2951,49.1569,49.3744,3429800.0],["2012-03-05",49.3598,49.8456,48.5116,49.0698,3219700.0],["2012-03-06",48.4318,48.4318,47.4023,47.8155,5800900.0],["2012-03-07",48.1491,48.1491,47.308,47.3225,4304100.0],["2012-03-08",47.6415,48.6566,47.4748,48.4101,4535200.0],["2012-03-09",48.5623,48.7581,47.8953,48.1998,2500100.0],["2012-03-12",48.3521,48.4101,47.8373,47.917,2773600.0],["2012-03-13",48.2723,48.6421,47.8808,48.6131,2958000.0],["2012-03-14",48.5188,48.6203,46.9382,47.0905,4353900.0],["2012-03-15",46.757,50.0196,46.4742,49.6861,8076900.0],["2012-03-16",49.7586,50.3097,49.5194,50.0124,5423000.0],["2012-03-19",49.7949,50.0559,49.3019,49.5194,2751500.0],["2012-03-20",49.2076,49.3163,48.5043,48.5406,2854600.0],["2012-03-21",48.6711,48.9393,48.4246,48.7218,2190300.0],["2012-03-22",48.2578,48.2578,46.786,46.9093,4278100.0],["2012-03-23",47.1413,47.3153,46.6555,46.728,3356700.0],["2012-03-26",47.279,48.0331,47.279,47.946,2739100.0],["2012-03-27",47.9606,48.1781,47.6415,48.0693,3381800.0],["2012-03-28",48.1055,48.1635,47.5255,47.7793,3681400.0],["2012-03-29",47.3733,48.0258,47.018,47.9751,3151000.0],["2012-03-30",48.1998,48.4318,47.6053,47.7285,2825000.0],["2012-04-02",47.6053,48.9393,47.4313,48.5913,3086200.0],["2012-04-03",48.4463,48.5623,47.6923,48.0548,4351500.0],["2012-04-04",47.83,48.7653,47.83,48.5623,4236600.0],["2012-04-05",48.2868,49.3453,48.2143,49.1786,3999200.0],["2012-04-09",48.6348,48.7871,48.2361,48.3666,2861800.0],["2012-04-10",48.3013,48.3231,47.0615,47.3588,3567900.0],["2012-04-11",47.9751,48.4391,47.8301,47.9751,2403400.0],["2012-04-12",48.0693,49.6064,48.0693,49.2366,2822500.0],["2012-04-13",49.0046,49.4324,48.7726,48.8958,2585800.0],["2012-04-16",49.1713,49.9036,49.0118,49.4758,2532700.0],["2012-04-17",49.7006,50.3386,49.3889,50.0631,2855700.0],["2012-04-18",50.2372,50.6939,49.6716,50.5127,3213500.0],["2012-04-19",50.3459,50.7229,49.4758,49.8094,3522700.0],["2012-04-20",49.9254,50.4474,49.8239,50.4111,2831600.0],["2012-04-23",49.7586,50.4039,49.4469,50.3169,3010000.0],["2012-04-24",50.5054,51.0709,50.3604,50.9114,2887700.0],["2012-04-25",52.2165,53.2677,52.0497,52.8617,4901700.0],["2012-04-26",52.7312,53.2823,52.3905,53.0938,2368600.0],["2012-04-27",53.2605,53.478,52.579,53.1952,2286900.0],["2012-04-30",53.159,53.333,52.4702,52.8762,2265200.0],["2012-05-01",52.8835,54.2973,52.8327,53.9493,2553400.0],["2012-05-02",53.6501,53.993,53.2634,53.7887,2077500.0],["2012-05-03",53.9201,54.2192,53.1321,53.2415,1744500.0],["2012-05-04",52.9715,52.9788,52.1325,52.2638,2923400.0],["2012-05-07",52.0668,52.8913,52.0668,52.5265,1701400.0],["2012-05-08",52.169,52.2638,51.0453,51.2423,4926400.0],["2012-05-09",50.8264,51.111,49.8341,49.8998,4858500.0],["2012-05-10",50.3668,50.5054,49.6371,49.7393,3290000.0],["2012-05-11",49.4985,50.52,49.4985,49.9363,2270300.0],["2012-05-14",49.4109,50.1333,49.2577,49.6225,1819500.0],["2012-05-15",49.6006,50.0165,49.338,49.535,1783900.0],["2012-05-16",49.6955,50.2427,49.2577,49.5715,2924400.0],["2012-05-17",49.6809,49.9946,48.2508,48.3092,2653100.0],["2012-05-18",48.5135,48.6813,47.5212,47.6744,2553700.0],["2012-05-21",47.4701,49.2431,47.4701,49.1847,2259600.0],["2012-05-22",49.732,49.8925,48.8054,49.0899,2294000.0],["2012-05-23",48.6813,49.8122,48.3238,49.6809,2122100.0],["2012-05-24",49.6152,49.9217,48.6667,49.2066,2200400.0],["2012-05-25",49.3453,49.4036,48.3749,48.4697,1894600.0],["2012-05-29",48.8856,49.0899,48.4989,48.5208,2746400.0],["2012-05-30",48.156,48.2216,47.5868,47.6744,2732100.0],["2012-05-31",47.6744,48.2654,47.1783,47.8057,3821800.0],["2012-06-01",46.9375,47.6525,46.8499,46.9083,3584300.0],["2012-06-04",46.7405,47.2001,45.8357,46.4705,2473800.0],["2012-06-05",46.3611,46.7332,46.0765,46.4559,1712000.0],["2012-06-06",46.8353,47.8276,46.8207,47.8276,1940900.0],["2012-06-07",48.3967,49.0169,47.9809,48.156,3106600.0],["2012-06-08",47.9298,48.5573,47.4774,48.477,2071900.0],["2012-06-11",48.9951,49.068,47.959,48.0976,2349600.0],["2012-06-12",48.207,49.0315,48.0903,49.0242,2049300.0],["2012-06-13",48.8053,49.6152,48.4989,49.0096,1862600.0],["2012-06-14",49.0388,50.0603,48.7908,49.7612,2103400.0],["2012-06-15",50.1989,50.5273,49.9071,50.323,3075800.0],["2012-06-18",50.126,51.8771,49.9582,51.8552,2460700.0],["2012-06-19",52.045,52.3514,51.6583,52.0304,2164500.0],["2012-06-20",51.9647,52.3514,51.4904,52.3076,2209300.0],["2012-06-21",52.3587,52.6578,51.8333,51.9063,3281000.0],["2012-06-22",51.381,51.6072,50.8338,51.0745,3228500.0],["2012-06-25",50.5273,50.6148,49.7393,50.1552,2825300.0],["2012-06-26",50.3449,50.8191,49.929,50.5711,1888900.0],["2012-06-27",50.7389,51.111,50.3814,50.8994,1287600.0],["2012-06-28",50.6002,51.184,50.1625,51.1256,1688500.0],["2012-06-29",51.9938,52.366,51.826,52.366,1776300.0],["2012-07-02",52.366,52.5338,51.7896,52.1106,1745500.0],["2012-07-03",52.1325,52.5119,52.0376,52.4681,771400.0],["2012-07-05",52.3076,52.7089,52.0595,52.4681,1101400.0],["2012-07-06",51.972,52.7162,51.899,52.6797,1676100.0],["2012-07-09",52.3733,52.884,52.3149,52.5849,1644300.0],["2012-07-10",52.9934,53.1029,51.6363,51.7968,1687600.0],["2012-07-11",51.9063,52.7016,51.7531,52.0011,2044100.0],["2012-07-12",51.8041,52.687,51.775,52.417,3124000.0],["2012-07-13",52.3806,53.7669,52.3806,53.7669,1997200.0],["2012-07-16",53.475,53.8179,53.1978,53.8106,2172000.0],["2012-07-17",53.7669,54.2119,53.2123,53.9128,2413900.0],["2012-07-18",53.8836,54.2046,53.3656,53.8471,2382800.0],["2012-07-19",54.0077,54.6278,53.9201,54.1244,2348400.0],["2012-07-20",53.4823,53.6866,53.1102,53.2561,1896300.0],["2012-07-23",52.5557,52.8694,51.9793,52.6724,1766700.0],["2012-07-24",52.5703,52.9643,51.8552,52.5046,2049800.0],["2012-07-25",52.2711,53.0591,51.972,52.3149,2015900.0],["2012-07-26",53.1686,53.4094,52.7308,53.2634,1859300.0],["2012-07-27",53.6282,54.8905,53.548,54.4965,2148500.0],["2012-07-30",54.3579,54.7592,53.869,54.1244,1547700.0],["2012-07-31",54.0441,54.7227,54.0076,54.0295,2120800.0],["2012-08-01",54.4162,54.4892,53.4239,53.4896,1362800.0],["2012-08-02",53.2853,53.5845,52.8111,53.5553,1579500.0],["2012-08-03",54.2266,54.8759,54.1755,54.6789,1494200.0],["2012-08-06",54.7008,54.8613,54.4892,54.5184,1273900.0],["2012-08-07",54.5986,55.0437,54.5403,54.7008,1468800.0],["2012-08-08",54.5038,54.9854,54.4235,54.5841,1200200.0],["2012-08-09",54.2315,54.3049,53.8789,54.1286,1473100.0],["2012-08-10",54.0405,54.7824,53.7761,54.7677,1256300.0],["2012-08-13",54.6648,54.7016,54.2902,54.562,874100.0],["2012-08-14",54.8926,54.9513,54.2903,54.4225,897200.0],["2012-08-15",54.2094,55.0174,54.2021,54.8852,996500.0],["2012-08-16",54.7677,55.2011,54.6869,54.8632,1353800.0],["2012-08-17",55.0321,55.3333,54.966,55.1644,1135700.0],["2012-08-20",55.0688,55.2158,54.7089,54.966,936100.0],["2012-08-21",54.966,55.5022,54.8411,55.0027,1025900.0],["2012-08-22",54.966,55.0248,54.5547,54.8485,1133200.0],["2012-08-23",54.7824,54.7824,53.5777,54.0478,1861700.0],["2012-08-24",53.9303,54.2094,53.7614,54.0625,1549600.0],["2012-08-27",54.1066,54.3343,53.8128,53.8936,863200.0],["2012-08-28",53.8055,54.1948,53.7467,54.1066,1255200.0],["2012-08-29",54.0552,54.1727,53.6879,54.1066,1362600.0],["2012-08-30",53.6659,53.7687,53.0489,53.3574,1503800.0],["2012-08-31",53.6365,53.8275,53.1444,53.2252,1695600.0],["2012-09-04",52.8138,52.8873,51.9103,52.1968,2152100.0],["2012-09-05",52.1013,52.2042,51.1978,51.477,2022200.0],["2012-09-06",51.8442,52.9167,51.734,52.902,1820600.0],["2012-09-07",52.8946,52.9974,52.5861,52.8285,1317600.0],["2012-09-10",52.968,53.541,52.7844,53.1811,1669400.0],["2012-09-11",53.2178,54.2168,53.1811,54.0038,1504900.0],["2012-09-12",54.1507,54.4959,53.8275,54.371,1122200.0],["2012-09-13",54.5474,55.0175,53.8201,54.7457,1499100.0],["2012-09-14",54.7089,55.1937,54.5841,54.8632,1476600.0],["2012-09-17",54.7236,54.7897,54.2755,54.5253,1131900.0],["2012-09-18",54.5033,54.5767,53.5998,54.3049,1526400.0],["2012-09-19",53.2692,53.9083,52.7844,53.3941,2412500.0],["2012-09-20",49.9785,50.2796,48.1715,48.5608,12189700.0],["2012-09-21",48.8326,48.8326,47.7087,47.7455,6849200.0],["2012-09-24",47.8116,48.8473,47.7014,48.6857,3570600.0],["2012-09-25",48.8546,48.8546,47.7969,47.7969,2700200.0],["2012-09-26",47.6059,47.8116,47.268,47.4296,3327200.0],["2012-09-27",47.7675,47.8483,47.1211,47.1431,3186000.0],["2012-09-28",47.0183,47.0329,46.46,46.7391,3930800.0],["2012-10-01",47.0182,47.6279,46.8493,47.3414,4173500.0],["2012-10-02",47.9144,48.1127,47.1798,47.7601,3951300.0],["2012-10-03",48.1054,48.4212,47.5838,48.1862,3253100.0],["2012-10-04",48.3992,48.7077,48.2302,48.6122,2270100.0],["2012-10-05",48.8766,49.2145,48.7811,49.1411,2343200.0],["2012-10-08",48.8913,49.5157,48.8473,49.4202,1590500.0],["2012-10-09",49.3982,49.5818,48.8473,49.1778,1953600.0],["2012-10-10",49.097,49.31,48.4212,48.7738,1494800.0],["2012-10-11",48.8032,49.0676,48.4433,48.4506,2061000.0],["2012-10-12",48.5975,49.5524,48.4653,49.4202,2800500.0],["2012-10-15",49.4276,49.7067,49.0309,49.6626,1652200.0],["2012-10-16",49.8095,49.9564,49.6479,49.7361,1706400.0],["2012-10-17",49.7875,49.8536,48.6196,49.3688,3337700.0],["2012-10-18",49.1264,49.4128,48.9207,48.9942,4619500.0],["2012-10-19",48.8546,48.8987,48.1421,48.2155,3650000.0],["2012-10-22",48.2155,49.3174,48.1494,49.0897,3350100.0],["2012-10-23",48.5314,48.7665,47.9217,48.4874,2745400.0],["2012-10-24",46.1735,46.3204,44.7779,44.8734,11507400.0],["2012-10-25",44.9836,46.1221,44.9836,45.9605,4009400.0],["2012-10-26",46.1515,46.269,45.8724,46.1074,2891600.0],["2012-10-31",46.485,46.5665,45.3744,45.4262,4023400.0],["2012-11-01",45.6113,46.3073,45.404,45.7372,5165500.0],["2012-11-02",45.5817,46.2925,45.2633,45.2633,4030700.0],["2012-11-05",45.167,45.9223,44.9523,45.1596,3520900.0],["2012-11-06",45.3003,45.6409,45.0634,45.5373,4570700.0],["2012-11-07",44.7376,45.1522,44.4044,44.4118,3976700.0],["2012-11-08",44.4266,44.5599,43.7676,43.7898,5077100.0],["2012-11-09",43.6491,43.9453,42.8643,42.9457,5314900.0],["2012-11-12",43.0124,43.4122,42.9087,42.9901,3468600.0],["2012-11-13",42.768,43.7528,42.768,43.3233,2833300.0],["2012-11-14",43.3604,43.5455,42.4126,42.5829,3741000.0],["2012-11-15",42.5459,42.7088,42.0053,42.2201,3443000.0],["2012-11-16",42.2127,42.2867,41.5018,41.7166,3885700.0],["2012-11-19",42.0646,42.9679,41.9535,42.9679,2932700.0],["2012-11-20",42.8791,42.8791,41.8277,42.1386,3295600.0],["2012-11-21",42.2941,42.4496,42.0276,42.2275,1819800.0],["2012-11-23",42.3534,42.7902,42.2645,42.768,924300.0],["2012-11-26",42.5903,43.2271,42.5237,43.1308,2142100.0],["2012-11-27",43.079,43.9009,43.0272,43.6417,4038100.0],["2012-11-28",43.3826,44.2637,43.0642,44.2119,3572900.0],["2012-11-29",44.4488,44.9079,44.3452,44.782,4095200.0],["2012-11-30",44.8042,44.8635,44.4266,44.708,3228500.0],["2012-12-03",44.9227,44.9597,43.8787,44.0046,2469600.0],["2012-12-04",44.0194,44.6858,44.0045,44.5821,3004200.0],["2012-12-05",44.7228,45.9445,44.6561,45.6039,3760700.0],["2012-12-06",45.6483,45.7742,45.0338,45.4484,1989600.0],["2012-12-07",45.5373,45.8186,45.33,45.5447,1585200.0],["2012-12-10",45.5447,45.9741,45.4928,45.9667,1835800.0],["2012-12-11",46.1444,46.1963,45.3818,45.5743,2248800.0],["2012-12-12",45.8112,46.1222,45.5002,45.5595,2241200.0],["2012-12-13",45.6187,46.0778,45.2337,45.3447,1791800.0],["2012-12-14",45.2485,45.9667,45.2485,45.4336,2226300.0],["2012-12-17",45.7372,46.0556,45.3744,45.6261,1991900.0],["2012-12-18",45.6483,46.4036,45.6187,46.2333,8857300.0],["2012-12-19",46.3666,46.4628,45.9593,46.0186,2435700.0],["2012-12-20",46.0556,46.6405,45.7594,46.6257,3173900.0],["2012-12-21",45.8705,46.448,45.8705,46.3147,3707200.0],["2012-12-24",46.2999,46.3147,45.7372,45.9001,1015600.0],["2012-12-26",45.9445,46.2185,45.5002,45.6113,1412200.0],["2012-12-27",45.5447,45.6557,44.8635,45.3299,1935100.0],["2012-12-28",44.9523,45.6779,44.9153,45.2189,1625600.0],["2012-12-31",45.0338,45.8186,44.9449,45.789,2009900.0],["2013-01-02",46.7516,47.2329,46.5072,46.8627,2395700.0],["2013-01-03",46.3888,47.7586,46.3888,46.9885,2516800.0],["2013-01-04",47.2477,48.6842,47.2181,48.4028,2779800.0],["2013-01-07",48.2251,48.2695,47.5957,48.0029,2573400.0],["2013-01-08",47.9807,48.3361,47.2847,47.381,2745400.0],["2013-01-09",47.6179,48.2991,47.4846,47.9437,2143400.0],["2013-01-10",47.7586,48.0622,47.3736,47.8845,2356000.0],["2013-01-11",48.077,48.2843,47.2033,47.418,2401600.0],["2013-01-14",48.2843,48.6101,47.766,48.0326,2292100.0],["2013-01-15",47.9659,48.5435,47.8178,48.4694,2316300.0],["2013-01-16",48.3065,48.6323,48.1288,48.462,1746300.0],["2013-01-17",48.7286,48.9285,48.499,48.8322,2299700.0],["2013-01-18",48.8026,49.4172,48.5583,49.3876,2554000.0],["2013-01-22",49.3357,49.7282,49.0025,49.5653,3004000.0],["2013-01-23",49.6171,50.9573,49.2395,50.6537,4520800.0],["2013-01-24",50.7426,51.794,50.6685,51.7052,3605100.0],["2013-01-25",51.831,51.831,51.135,51.6015,2121500.0],["2013-01-28",51.9939,52.0902,51.4904,51.794,2442700.0],["2013-01-29",51.6459,52.7492,51.6459,52.3716,2646400.0],["2013-01-30",52.7444,52.7593,51.3425,51.3723,2850400.0],["2013-01-31",51.3648,51.8197,51.1784,51.3574,3953200.0],["2013-02-01",51.6482,51.9689,51.417,51.9017,2907600.0],["2013-02-04",51.9018,52.0062,51.1486,51.171,2098700.0],["2013-02-05",51.6333,51.6333,51.1933,51.3499,1798500.0],["2013-02-06",51.1113,51.939,50.9622,51.5662,5516500.0],["2013-02-07",51.596,51.596,50.8428,51.2903,2231900.0],["2013-02-08",51.3425,51.5736,51.156,51.4543,1178100.0],["2013-02-11",51.596,52.7146,51.5662,52.6251,2315000.0],["2013-02-12",52.558,53.4305,52.2746,53.423,2820400.0],["2013-02-13",53.5125,54.2507,53.3261,53.602,2022600.0],["2013-02-14",53.3335,53.6915,53.0874,53.6691,1497700.0],["2013-02-15",53.5721,53.5796,53.0576,53.3186,1934800.0],["2013-02-19",53.6095,54.6311,53.4529,54.5863,2465700.0],["2013-02-20",54.5192,54.7504,53.7959,53.8779,2386200.0],["2013-02-21",53.8779,54.0941,53.244,53.3559,2548000.0],["2013-02-22",53.4603,54.6684,53.2366,54.5192,2338200.0],["2013-02-25",54.6982,54.8101,53.2664,53.2739,2690700.0],["2013-02-26",53.3783,53.4454,52.819,53.1993,1879200.0],["2013-02-27",53.1919,54.467,53.0651,54.2135,2927100.0],["2013-02-28",54.3328,55.0263,54.1538,54.4745,2420200.0],["2013-03-01",54.1464,55.2575,53.8481,54.9965,3252900.0],["2013-03-04",54.8175,55.4812,54.5938,55.3842,2429700.0],["2013-03-05",55.5557,56.2567,55.429,56.1449,2617300.0],["2013-03-06",56.294,56.4581,55.2127,55.4812,1871200.0],["2013-03-07",55.5781,55.5856,54.5192,54.728,2507400.0],["2013-03-08",55.0636,55.8764,55.0636,55.7571,2202700.0],["2013-03-11",55.6303,56.0852,55.5856,55.9435,1749300.0],["2013-03-12",55.9286,56.1672,55.2948,55.5408,1486300.0],["2013-03-13",55.6825,55.7869,55.1009,55.4066,1773600.0],["2013-03-14",55.5931,55.9734,55.2276,55.9734,1410500.0],["2013-03-15",55.8093,56.391,55.5856,56.391,2775200.0],["2013-03-18",55.8093,56.5326,55.7273,56.0106,1774700.0],["2013-03-19",56.4506,56.7116,55.6303,56.2642,1436500.0],["2013-03-20",56.4954,56.8682,56.3835,56.6893,1710600.0],["2013-03-21",56.4059,56.7191,55.7422,55.8242,1997700.0],["2013-03-22",55.9286,56.2866,55.5185,55.6676,2103300.0],["2013-03-25",56.0629,56.1971,55.2202,55.4663,2461700.0],["2013-03-26",55.8168,56.4879,55.6974,56.4879,1474200.0],["2013-03-27",56.0628,56.995,55.7944,56.8831,1590200.0],["2013-03-28",57.0472,57.7333,56.7042,57.4797,1795900.0],["2013-04-01",57.3753,57.42,56.6743,56.7638,1655100.0],["2013-04-02",57.0994,57.6661,56.6743,56.8608,1578100.0],["2013-04-03",56.9428,57.0845,55.7944,56.0479,2420600.0],["2013-04-04",55.4887,55.6602,54.6535,55.0785,4070300.0],["2013-04-05",54.2358,55.7795,53.8854,55.5707,3132900.0],["2013-04-08",55.5185,56.294,55.4364,56.1971,1637000.0],["2013-04-09",56.2269,56.4879,55.4439,55.4663,2612800.0],["2013-04-10",55.7273,56.555,55.6527,56.5476,1816800.0],["2013-04-11",56.4059,57.0695,56.0106,56.816,2032600.0],["2013-04-12",57.2485,58.2254,56.9577,57.2784,2192900.0],["2013-04-15",56.8831,56.9055,55.2425,55.2649,3155100.0],["2013-04-16",55.6974,56.6967,55.4663,56.5774,1919100.0],["2013-04-17",56.1747,56.1747,54.7653,54.9666,2225300.0],["2013-04-18",55.1382,55.3917,54.4969,55.0785,1824200.0],["2013-04-19",55.0934,55.8615,54.7056,55.7422,1737200.0],["2013-04-22",55.7422,56.3015,55.2724,55.9734,1344000.0],["2013-04-23",56.391,56.9279,56.3388,56.555,1398300.0],["2013-04-24",56.8608,56.8608,54.9294,55.8689,2799300.0],["2013-04-25",55.9286,56.7265,55.8913,56.555,1934900.0],["2013-04-26",56.5625,56.8384,56.1374,56.3462,1767800.0],["2013-04-29",56.4133,57.5766,56.3462,57.1217,1665600.0],["2013-04-30",56.9875,57.8674,56.6892,57.7332,2709800.0],["2013-05-01",57.6807,57.7483,56.2246,56.4423,2319000.0],["2013-05-02",56.5849,57.5006,56.2096,57.3955,1807200.0],["2013-05-03",57.9134,59.1368,57.9134,58.4012,2223200.0],["2013-05-06",58.3562,58.8366,58.2587,58.4088,1315800.0],["2013-05-07",58.4162,58.9116,58.2136,58.8516,1865000.0],["2013-05-08",58.724,59.3845,58.3712,59.3695,1573100.0],["2013-05-09",59.452,59.5496,58.8291,58.9867,1478900.0],["2013-05-10",59.0392,59.3019,58.814,59.3019,1408200.0],["2013-05-13",59.1068,59.2719,58.5289,58.8441,1115900.0],["2013-05-14",58.8516,60.09,58.5514,60.0825,1598500.0],["2013-05-15",59.8723,60.3902,59.6547,60.3152,1571900.0],["2013-05-16",60.0075,60.1876,59.2944,59.5421,2071600.0],["2013-05-17",59.5946,60.2851,59.3319,60.2176,1324400.0],["2013-05-20",60.2176,60.6379,59.9024,60.2326,1899000.0],["2013-05-21",60.3002,60.7955,59.9999,60.03,1179000.0],["2013-05-22",60.12,60.1801,58.2737,58.4163,3882600.0],["2013-05-23",57.7933,58.2962,57.1928,58.131,2460400.0],["2013-05-24",57.9959,58.3937,57.6432,58.2736,1153900.0],["2013-05-28",59.1368,59.2719,58.2061,58.2511,2185400.0],["2013-05-29",57.8158,58.4163,57.4706,57.7107,2353800.0],["2013-05-30",57.9134,58.8291,57.7783,58.3712,1895200.0],["2013-05-31",58.0485,59.0242,57.4631,57.4856,2639800.0],["2013-06-03",57.8008,58.0109,56.9376,57.8458,2036200.0],["2013-06-04",57.7633,58.2211,57.403,57.7933,1769500.0],["2013-06-05",57.5006,57.5981,56.5774,56.7725,2526000.0],["2013-06-06",56.6449,57.6507,55.5866,57.6507,1875000.0],["2013-06-07",57.8533,58.8141,57.7933,58.101,2275900.0],["2013-06-10",58.5063,58.5814,58.011,58.5289,2254200.0],["2013-06-11",58.0485,58.4538,57.388,57.4255,1996600.0],["2013-06-12",58.041,58.131,56.7125,56.78,1820000.0],["2013-06-13",56.75,57.8459,56.4798,57.7933,1576800.0],["2013-06-14",57.5381,58.101,57.1403,57.1703,1924600.0],["2013-06-17",57.4555,57.7483,56.9902,57.388,1440900.0],["2013-06-18",57.478,58.041,57.3279,57.8158,1473600.0],["2013-06-19",57.8608,58.0785,56.6074,56.6299,2070500.0],["2013-06-20",55.8794,56.0595,54.8361,55.1513,3997900.0],["2013-06-21",55.5716,55.5716,54.2882,54.716,3510900.0],["2013-06-24",54.123,54.138,52.742,52.8846,3352000.0],["2013-06-25",53.3875,54.4833,53.2074,54.4158,2338300.0],["2013-06-26",54.9862,55.7218,54.5659,55.0538,2341900.0],["2013-06-27",55.4816,55.8118,54.7836,55.1588,2396500.0],["2013-06-28",55.0162,55.3164,54.5133,54.5283,3102300.0],["2013-07-01",54.7835,55.0913,54.2206,54.4983,2028000.0],["2013-07-02",54.3932,55.0312,53.8829,54.2206,2011200.0],["2013-07-03",54.0855,54.2281,53.6727,53.7853,1530100.0],["2013-07-05",54.3557,54.6259,53.7402,54.2882,1923200.0],["2013-07-08",54.4008,55.0237,54.123,54.686,1349000.0],["2013-07-09",55.0612,55.9544,55.0387,55.8343,2070800.0],["2013-07-10",55.4966,55.5941,54.5884,55.1063,2443900.0],["2013-07-11",55.9919,56.3297,55.7668,56.2471,1791500.0],["2013-07-12",55.9394,56.6825,55.8118,56.4423,1569200.0],["2013-07-15",56.3822,57.0352,56.3822,56.765,1189500.0],["2013-07-16",56.8025,57.433,56.5624,57.1628,2041300.0],["2013-07-17",57.5756,58.041,57.2003,57.3955,1704600.0],["2013-07-18",57.4856,58.3637,57.2379,58.2736,1704900.0],["2013-07-19",58.2962,58.679,58.1536,58.6039,1669500.0],["2013-07-22",58.6414,58.694,57.8383,58.0785,1457900.0],["2013-07-23",58.3187,58.3187,57.6357,57.6957,1807300.0],["2013-07-24",56.067,57.0277,54.3857,56.037,6425000.0],["2013-07-25",55.9169,55.9319,55.2414,55.5941,2469700.0],["2013-07-26",55.459,55.5791,54.9337,55.4816,1457800.0],["2013-07-29",55.444,55.8043,55.2639,55.4365,1168200.0],["2013-07-30",55.7818,55.9169,54.8811,55.2039,1830900.0],["2013-07-31",55.544,55.8464,55.2114,55.3021,1831100.0],["2013-08-01",55.9068,57.5396,55.8993,57.4489,3025400.0],["2013-08-02",57.4338,57.8646,56.9198,57.0709,1848500.0],["2013-08-05",57.0634,57.1768,56.3982,56.5569,1220500.0],["2013-08-06",56.3075,56.6779,55.7859,55.8842,1511900.0],["2013-08-07",55.7859,56.1034,55.4609,56.0051,1346600.0],["2013-08-08",56.2243,56.436,55.8539,56.247,1317600.0],["2013-08-09",56.3226,56.3226,55.6121,55.922,1294800.0],["2013-08-12",55.6347,56.2394,55.4533,56.2016,923100.0],["2013-08-13",56.1412,56.3604,55.7103,56.1563,1006700.0],["2013-08-14",55.8539,56.0278,55.7027,55.7632,1628400.0],["2013-08-15",55.1434,55.7935,54.8032,55.5969,1634300.0],["2013-08-16",55.6272,56.1336,55.4458,55.9371,1706200.0],["2013-08-19",55.801,55.8917,55.1207,55.1434,1147200.0],["2013-08-20",55.2568,55.5969,54.9242,55.1963,1469500.0],["2013-08-21",55.1661,55.1963,54.7125,54.8183,1785400.0],["2013-08-22",54.9317,55.9295,54.841,55.7481,1055900.0],["2013-08-23",55.7935,56.3075,55.4987,56.2848,1215700.0],["2013-08-26",56.3226,56.693,56.2243,56.4284,1768300.0],["2013-08-27",55.6876,55.9144,55.0451,55.098,1507900.0],["2013-08-28",55.0451,55.4608,54.5538,55.2416,1090900.0],["2013-08-29",55.098,55.3248,54.8561,54.9544,1082300.0],["2013-08-30",55.1661,55.1661,54.3194,54.5462,1322300.0],["2013-09-03",55.098,55.4684,54.3346,54.8561,1283500.0],["2013-09-04",54.9091,56.0656,54.9091,55.8917,1400900.0],["2013-09-05",55.8464,56.2546,55.733,56.0353,1181500.0],["2013-09-06",56.0353,56.9424,55.733,56.2319,1431300.0],["2013-09-09",56.5494,56.7988,56.1109,56.6703,1181100.0],["2013-09-10",57.0785,57.7966,57.0785,57.7059,1805000.0],["2013-09-11",57.7059,57.8268,57.1087,57.6908,1728600.0],["2013-09-12",57.721,57.7513,56.8971,56.9954,872300.0],["2013-09-13",56.9954,57.4035,56.8971,57.1768,890400.0],["2013-09-16",57.8949,58.1443,57.6832,57.7815,2170800.0],["2013-09-17",57.7059,58.1443,57.3808,58.0989,1381400.0],["2013-09-18",58.1368,59.0665,57.8193,58.8247,1589500.0],["2013-09-19",58.9002,59.3387,58.8398,59.0892,1181000.0],["2013-09-20",59.2706,59.5806,58.5979,58.7491,1762800.0],["2013-09-23",58.5072,59.1194,58.4845,59.0439,1496100.0],["2013-09-24",58.9985,59.6259,58.5299,59.1724,1890500.0],["2013-09-25",59.2782,59.6486,58.6583,58.8549,1816700.0],["2013-09-26",58.9153,59.2631,58.6659,59.1875,1108500.0],["2013-09-27",59.0287,59.2253,58.424,58.802,1072100.0],["2013-09-30",58.2275,58.7642,58.1216,58.4694,2043300.0],["2013-10-01",58.4845,59.5428,58.3711,59.1346,1706200.0],["2013-10-02",58.8851,59.3689,58.6281,59.3538,1843100.0],["2013-10-03",59.2253,59.2631,57.8949,58.4845,2258500.0],["2013-10-04",58.2879,58.6432,57.7512,58.5903,2053700.0],["2013-10-07",58.1367,58.6583,57.8268,58.0687,1513400.0],["2013-10-08",58.0612,58.235,57.5093,57.653,2100500.0],["2013-10-09",57.6983,58.3257,57.6001,58.1141,1665700.0],["2013-10-10",58.7717,59.8376,58.7642,59.6864,1573100.0],["2013-10-11",59.6864,59.9056,59.5125,59.5276,1321200.0],["2013-10-14",59.2404,59.7922,59.1119,59.762,1152900.0],["2013-10-15",59.6788,59.83,59.316,59.5201,1785300.0],["2013-10-16",59.7846,60.4498,59.384,60.4045,2504500.0],["2013-10-17",59.5957,59.5957,58.5525,59.3538,2665600.0],["2013-10-18",59.7242,60.465,59.6713,60.3894,2288600.0],["2013-10-21",60.3893,60.4725,60.0265,60.4725,1374000.0],["2013-10-22",60.2155,61.0621,60.2155,60.9261,2397600.0],["2013-10-23",62.2565,65.4464,62.2565,65.0533,5226100.0],["2013-10-24",64.0328,66.4669,63.8892,66.4215,3359700.0],["2013-10-25",66.3459,66.4517,65.8924,66.2552,2289200.0],["2013-10-28",66.3384,67.0791,66.1418,66.6029,1834500.0],["2013-10-29",66.8221,67.2681,66.4215,66.5122,1949400.0],["2013-10-30",66.7023,66.8087,65.5769,65.7898,2254100.0],["2013-10-31",65.6149,66.0408,65.3108,65.4096,1804900.0],["2013-11-01",65.6986,66.4134,65.5845,66.1548,2027400.0],["2013-11-04",66.5046,66.824,65.7822,66.0331,1651000.0],["2013-11-05",65.8506,66.1092,65.5921,65.7214,1574400.0],["2013-11-06",65.843,66.1016,65.2575,65.7442,1839800.0],["2013-11-07",66.0864,66.4133,64.8089,64.999,1763600.0],["2013-11-08",65.0522,65.2119,64.634,65.1055,2090600.0],["2013-11-11",64.961,66.0484,64.9458,65.6682,1492600.0],["2013-11-12",65.6301,65.9647,65.3336,65.8887,1511300.0],["2013-11-13",65.5617,66.6491,65.4172,66.6263,1382100.0],["2013-11-14",66.7251,66.8088,66.3601,66.4134,1636500.0],["2013-11-15",66.3753,66.6262,66.0027,66.2689,1320400.0],["2013-11-18",66.1549,66.7328,66.1168,66.3298,1018200.0],["2013-11-19",66.3601,66.3601,65.3792,65.6226,1270700.0],["2013-11-20",65.7822,66.0256,65.2728,65.4324,1185800.0],["2013-11-21",65.6454,66.2385,65.2195,66.018,1443100.0],["2013-11-22",66.0028,66.3069,65.7062,66.2461,890300.0],["2013-11-25",66.2689,66.4818,66.1168,66.17,710100.0],["2013-11-26",66.3221,66.3677,65.7366,66.1396,918500.0],["2013-11-27",66.1472,66.8164,66.0027,66.6643,1079100.0],["2013-11-29",66.6035,67.2346,66.2613,66.6795,907200.0],["2013-12-02",66.6871,67.5768,66.459,67.1053,1501200.0],["2013-12-03",66.8544,67.0825,66.3525,66.7555,1463400.0],["2013-12-04",66.5578,67.0673,65.8126,66.2993,2763400.0],["2013-12-05",66.3753,67.668,66.0788,67.0445,2381800.0],["2013-12-06",67.7061,68.2459,67.4855,68.1851,1570400.0],["2013-12-09",68.5273,69.2344,68.3524,68.8086,2520400.0],["2013-12-10",68.8086,69.166,68.2003,68.2687,1102500.0],["2013-12-11",68.0406,68.2611,66.8924,66.9609,1681800.0],["2013-12-12",66.7175,66.9457,66.4286,66.5426,1343900.0],["2013-12-13",66.6947,67.3486,66.5274,66.8924,765400.0],["2013-12-16",67.5464,68.3144,67.4551,67.9874,1408000.0],["2013-12-17",67.9417,68.1318,67.5996,67.7973,1790200.0],["2013-12-18",67.8733,69.0367,67.4323,68.9987,1472900.0],["2013-12-19",68.7022,68.839,68.0558,68.8238,1453600.0],["2013-12-20",68.7934,69.9568,68.6489,69.4398,2850100.0],["2013-12-23",69.934,70.2154,69.6831,69.8276,1695600.0],["2013-12-24",69.7971,70.261,69.7211,70.1089,414300.0],["2013-12-26",70.261,70.8465,70.1925,70.6184,1054100.0],["2013-12-27",70.6868,70.8009,70.0405,70.2077,743400.0],["2013-12-30",70.1926,70.4891,69.7591,69.9264,855500.0],["2013-12-31",70.0329,70.7401,69.9949,70.588,892100.0],["2014-01-02",70.2077,70.4054,69.2496,69.4321,1319900.0],["2014-01-03",69.8047,70.3598,69.3029,69.4778,1016100.0],["2014-01-06",69.569,70.0633,68.398,68.436,1690200.0],["2014-01-07",68.7402,68.9987,68.4969,68.8466,1672400.0],["2014-01-08",68.8466,68.9151,67.8201,68.3676,1435900.0],["2014-01-09",68.6641,69.4853,68.4816,69.4321,1451200.0],["2014-01-10",69.1964,69.8276,69.0215,69.6451,892900.0],["2014-01-13",69.6831,69.9872,68.3676,68.5805,1284300.0],["2014-01-14",68.6261,69.3257,68.2003,69.0139,1421800.0],["2014-01-15",69.0672,69.3333,68.7478,69.3181,1344300.0],["2014-01-16",67.2878,67.6604,66.2613,66.7327,3841300.0],["2014-01-17",66.6339,68.3448,66.6187,67.668,2862300.0],["2014-01-21",67.8733,68.2383,67.1053,67.4551,2420300.0],["2014-01-22",69.607,72.0479,69.4321,70.6716,5877200.0],["2014-01-23",71.3332,72.3141,70.8997,71.2191,3194600.0],["2014-01-24",69.972,70.0632,68.1242,68.1394,3062500.0],["2014-01-27",68.284,69.3257,67.9798,68.6794,2963400.0],["2014-01-28",68.6185,69.9568,68.5197,69.3941,1660000.0],["2014-01-29",68.839,69.0215,67.9265,68.2839,2195200.0],["2014-01-30",68.9227,70.9225,68.9075,70.5347,2081300.0],["2014-01-31",69.5918,70.9301,69.4321,70.4054,2540900.0],["2014-02-03",70.8161,71.2495,68.0254,68.1167,2960800.0],["2014-02-04",69.4473,70.337,68.1166,69.7971,8301200.0],["2014-02-05",69.9042,70.4626,68.7722,70.1872,3272900.0],["2014-02-06",70.2943,71.7094,70.1261,71.5717,2505500.0],["2014-02-07",71.6711,72.612,70.9827,72.4666,2643400.0],["2014-02-10",72.2983,72.3978,70.9292,71.0745,2522800.0],["2014-02-11",71.3269,71.717,71.1051,71.2198,2345500.0],["2014-02-12",71.4876,71.6559,70.8833,71.5947,2372000.0],["2014-02-13",70.8068,70.9445,70.3402,70.7303,2076300.0],["2014-02-14",70.6997,71.2505,70.5391,71.0133,1847000.0],["2014-02-18",71.0363,71.0439,69.1699,69.9119,3351700.0],["2014-02-19",69.7206,70.0342,69.0552,69.0858,3099700.0],["2014-02-20",69.2082,69.9654,68.9404,69.6212,2112100.0],["2014-02-21",69.8048,70.0954,69.0705,69.2005,2484200.0],["2014-02-24",69.4988,70.4091,69.1546,69.8124,2309700.0],["2014-02-25",69.6901,69.7666,68.7798,69.3306,2149800.0],["2014-02-26",69.4147,70.1337,69.1699,69.3688,1680600.0],["2014-02-27",69.1546,69.3841,68.6574,69.3076,1929200.0],["2014-02-28",69.3688,70.738,69.277,70.302,1923400.0],["2014-03-03",69.5753,70.4626,69.5294,70.1872,2409100.0],["2014-03-04",71.0822,72.612,70.998,72.0154,2544100.0],["2014-03-05",72.2525,72.8568,71.7094,71.893,2337400.0],["2014-03-06",72.1301,72.5202,71.7553,72.2831,1647800.0],["2014-03-07",72.7114,72.719,71.8623,72.1224,2314500.0],["2014-03-10",72.1148,72.4819,71.4876,72.2295,2100700.0],["2014-03-11",72.2295,73.4227,71.717,73.2392,2883600.0],["2014-03-12",72.9944,73.8129,72.5814,73.4992,2037900.0],["2014-03-13",73.8128,74.1188,72.589,72.8491,2058200.0],["2014-03-14",72.7726,72.9103,71.9159,72.306,2058600.0],["2014-03-17",72.6426,73.8205,72.6043,73.3004,1277300.0],["2014-03-18",73.4763,74.1112,73.2469,73.9353,1531700.0],["2014-03-19",74.1724,74.8761,74.0653,74.4248,2948200.0],["2014-03-20",74.1571,74.2871,73.591,74.18,1499500.0],["2014-03-21",74.8225,74.8913,73.6981,73.7899,2904500.0],["2014-03-24",74.0959,74.31,73.1321,73.8511,2004500.0],["2014-03-25",74.4554,74.9832,74.3024,74.486,1978400.0],["2014-03-26",74.6849,75.0291,73.4457,73.461,1441200.0],["2014-03-27",73.3616,73.6981,72.8032,72.8644,1313700.0],["2014-03-28",73.1933,74.0805,72.9944,73.6981,1168900.0],["2014-03-31",74.0576,74.6772,73.8052,74.3253,1524300.0],["2014-04-01",74.5778,75.0367,74.0117,75.0214,1202500.0],["2014-04-02",74.8684,74.9679,74.333,74.7155,1957700.0],["2014-04-03",74.0729,74.639,73.4916,74.5548,1382300.0],["2014-04-04",75.0061,75.052,73.7823,73.92,1359400.0],["2014-04-07",73.3998,74.2641,73.2086,73.3386,1507900.0],["2014-04-08",73.0327,73.4763,72.7191,72.872,1420100.0],["2014-04-09",73.2162,73.6675,73.0633,73.6446,1463500.0],["2014-04-10",73.5528,73.7517,72.2678,72.2831,1507000.0],["2014-04-11",71.7935,71.9083,70.8986,71.2505,2575800.0],["2014-04-14",71.8241,71.9312,71.1433,71.7476,1875900.0],["2014-04-15",71.8012,73.0403,71.3881,72.2754,3036300.0],["2014-04-16",72.0612,72.9026,70.302,72.8567,2456000.0],["2014-04-17",73.1015,73.8817,72.7267,73.6369,1292100.0],["2014-04-21",73.614,74.3101,73.4763,74.1112,1205200.0],["2014-04-22",74.1724,74.5625,73.7134,74.1341,1655000.0],["2014-04-23",72.6426,73.2851,71.3269,72.6732,3488300.0],["2014-04-24",72.872,73.1245,72.153,72.7497,1452300.0],["2014-04-25",72.7497,72.7497,71.6253,71.9236,1472000.0],["2014-04-28",72.0765,72.3825,71.281,72.0918,1664100.0],["2014-04-29",72.2448,72.5584,71.717,72.4437,1257500.0],["2014-04-30",72.5129,72.8283,72.1514,72.7206,1299900.0],["2014-05-01",72.6052,72.8283,71.8898,71.9898,1342300.0],["2014-05-02",72.0668,72.2822,71.7283,71.9821,1316600.0],["2014-05-05",71.7667,72.136,71.3051,72.036,1109000.0],["2014-05-06",71.836,72.7745,71.6821,72.1206,2135800.0],["2014-05-07",72.3129,73.2284,72.1591,73.0514,1152100.0],["2014-05-08",73.0283,73.8515,73.0283,73.4668,1229900.0],["2014-05-09",73.5515,73.6515,73.0899,73.313,1113900.0],["2014-05-12",73.8207,74.5054,73.6822,74.4361,1037600.0],["2014-05-13",74.6746,75.3747,74.5285,75.067,1346000.0],["2014-05-14",75.0669,75.19,74.3823,74.9438,1031400.0],["2014-05-15",74.7131,74.7131,73.5207,74.1823,1294900.0],["2014-05-16",74.2515,74.9131,74.1361,74.8823,968700.0],["2014-05-19",74.7592,75.3131,74.5438,75.2131,953600.0],["2014-05-20",75.2362,75.8286,75.0208,75.2901,1500200.0],["2014-05-21",75.3901,76.1747,75.3362,76.0286,1009000.0],["2014-05-22",76.0439,76.4978,75.6516,76.1901,998100.0],["2014-05-23",76.3594,77.0287,76.2825,76.3132,2112900.0],["2014-05-27",76.8055,76.9286,76.6055,76.7825,1055200.0],["2014-05-28",76.8517,77.5056,76.7363,77.0363,1024100.0],["2014-05-29",77.2979,77.7595,77.1363,77.7287,934600.0],["2014-05-30",77.5518,77.9518,77.244,77.5056,1472300.0],["2014-06-02",77.7441,78.1056,77.2517,77.3748,1215900.0],["2014-06-03",76.644,76.9825,75.8055,76.067,2007900.0],["2014-06-04",76.0132,76.4824,75.9362,76.2978,1191400.0],["2014-06-05",76.4055,77.3748,76.3824,77.3056,1562700.0],["2014-06-06",77.4056,78.4211,77.2517,78.2826,1132400.0],["2014-06-09",78.2826,79.1519,78.2364,78.7749,1333400.0],["2014-06-10",79.1826,79.2749,77.8825,78.4056,1121300.0],["2014-06-11",78.1595,78.598,77.9902,78.2749,902700.0],["2014-06-12",78.1133,78.1287,76.9286,77.0825,1121300.0],["2014-06-13",77.3287,77.9441,77.2594,77.821,981700.0],["2014-06-16",77.7749,78.5288,77.4902,78.1287,1391700.0],["2014-06-17",77.9441,78.321,77.5133,78.0826,1124900.0],["2014-06-18",78.221,79.1519,78.0979,79.098,1345900.0],["2014-06-19",79.0211,79.5288,78.7749,79.3596,1068000.0],["2014-06-20",79.5827,80.3827,79.3827,80.3212,1633300.0],["2014-06-23",80.2135,80.4904,79.2903,79.5057,1228900.0],["2014-06-24",79.3519,79.7211,78.5364,78.5672,1150500.0],["2014-06-25",78.6057,79.0442,78.2364,78.698,1365900.0],["2014-06-26",78.7672,78.8288,77.821,78.1903,2002300.0],["2014-06-27",77.8287,78.4441,77.7133,78.198,2032200.0],["2014-06-30",78.9826,80.452,78.6749,79.2596,1853700.0],["2014-07-01",79.398,79.8134,78.8288,78.8903,1829600.0],["2014-07-02",79.298,79.7211,78.7057,79.6673,1664300.0],["2014-07-03",79.8673,80.2288,79.6057,79.8827,782500.0],["2014-07-07",79.6827,79.8827,79.2442,79.4134,1190400.0],["2014-07-08",79.3749,79.6134,78.6672,78.998,1393800.0],["2014-07-09",79.4519,79.875,79.1057,79.5442,963000.0],["2014-07-10",78.6595,79.0211,78.3364,78.7826,1365400.0],["2014-07-11",78.8134,80.0519,78.698,79.9673,1356000.0],["2014-07-14",80.175,80.8135,80.175,80.3366,1032200.0],["2014-07-15",80.0596,80.8597,80.0596,80.275,2011100.0],["2014-07-16",80.3827,81.0597,79.9827,81.0059,1122900.0],["2014-07-17",80.3981,81.1367,80.2597,80.2981,1479500.0],["2014-07-18",80.5135,81.7136,80.4904,81.6828,1152900.0],["2014-07-21",81.3289,81.829,81.1751,81.7136,1148500.0],["2014-07-22",82.2906,82.9368,81.8521,82.7829,1696100.0],["2014-07-23",83.406,83.7291,81.5828,82.1906,1922400.0],["2014-07-24",82.4598,83.3137,82.2213,82.9137,1673300.0],["2014-07-25",82.7983,82.9983,82.406,82.6983,989100.0],["2014-07-28",82.3367,82.6214,80.7905,81.0289,1650800.0],["2014-07-29",80.9674,81.0828,79.575,79.5904,1879800.0],["2014-07-30",80.0777,80.4877,79.8147,80.1783,1663400.0],["2014-07-31",80.0313,80.0313,78.5538,78.6389,1341700.0],["2014-08-01",78.5461,78.9174,77.4709,78.2831,1581100.0],["2014-08-04",78.2908,78.4532,77.2465,78.4146,2143200.0],["2014-08-05",77.8422,78.84,77.7107,77.8886,1741700.0],["2014-08-06",77.3393,78.0123,77.0686,77.4244,1662800.0],["2014-08-07",77.4167,78.2057,77.1692,77.3548,1764300.0],["2014-08-08",77.4244,78.4687,77.2156,78.4146,1720800.0],["2014-08-11",78.5229,80.0003,78.4378,79.5517,1467900.0],["2014-08-12",79.1185,79.7064,78.9096,79.25,1053500.0],["2014-08-13",79.281,79.9617,79.281,79.8534,903000.0],["2014-08-14",79.8998,80.5109,79.8301,80.4258,914200.0],["2014-08-15",80.7971,80.975,80.0854,80.828,1178200.0],["2014-08-18",81.5706,82.1044,81.2303,82.0193,1358100.0],["2014-08-19",82.1276,82.4525,81.8414,82.058,1103000.0],["2014-08-20",82.0812,82.7077,81.9806,82.2746,2115600.0],["2014-08-21",82.437,82.4757,80.6192,81.3618,2992200.0],["2014-08-22",81.3076,81.9033,81.2535,81.5939,1155400.0],["2014-08-25",81.9574,82.058,81.5165,81.648,590200.0],["2014-08-26",81.9033,82.0425,81.6171,81.6325,916600.0],["2014-08-27",82.1044,82.7155,81.9961,82.6304,1238600.0],["2014-08-28",82.2514,82.5917,82.0812,82.4448,815900.0],["2014-08-29",82.6149,82.7696,82.2204,82.7696,699300.0],["2014-09-02",82.7697,83.4426,82.4912,82.7774,1317100.0],["2014-09-03",83.0327,83.9222,83.0327,83.5123,1267700.0],["2014-09-04",82.4602,84.4869,82.4602,83.9764,1731700.0],["2014-09-05",84.0615,84.7886,83.7752,84.7422,1808300.0],["2014-09-08",84.6339,84.8582,83.6747,84.0383,1365000.0],["2014-09-09",84.0383,84.4714,83.636,84.1466,1240100.0],["2014-09-10",84.2162,84.4173,83.3498,83.5354,1485400.0],["2014-09-11",83.3111,84.046,83.1874,84.0383,888600.0],["2014-09-12",84.1156,84.2548,83.2028,83.4581,867300.0],["2014-09-15",83.5974,83.8449,83.0172,83.6747,889200.0],["2014-09-16",83.6437,84.5178,83.1873,84.4482,1550500.0],["2014-09-17",84.6803,87.086,84.6803,86.4595,2894900.0],["2014-09-18",86.5136,86.9777,86.3744,86.7534,1255500.0],["2014-09-19",87.1789,87.3723,86.591,86.6374,1668700.0],["2014-09-22",86.707,87.1093,85.8252,85.8638,1496000.0],["2014-09-23",85.7633,85.8251,85.0903,85.1367,956900.0],["2014-09-24",85.3301,86.3357,85.1677,86.212,1226500.0],["2014-09-25",85.9257,85.9257,84.6184,84.9356,1259400.0],["2014-09-26",85.0593,86.4208,84.9356,86.1036,1151700.0],["2014-09-29",85.361,86.2738,84.9588,86.1887,956800.0],["2014-09-30",86.2119,87.7281,86.0263,86.328,2342300.0],["2014-10-01",85.7555,85.8406,83.6747,84.046,2396300.0],["2014-10-02",84.5179,85.361,84.162,85.1831,2037200.0],["2014-10-03",85.5931,87.1015,85.5931,87.001,2077600.0],["2014-10-06",87.3568,87.7977,85.9025,85.9489,1802900.0],["2014-10-07",85.3997,85.477,83.6824,83.7366,2112200.0],["2014-10-08",83.7211,84.5101,82.174,84.4328,2322300.0],["2014-10-09",83.9918,84.2394,81.3308,81.5552,2500100.0],["2014-10-10",81.6016,81.6016,78.7472,79.1804,2683000.0],["2014-10-13",82.2514,86.0572,79.5285,79.8379,5190100.0],["2014-10-14",80.4567,82.1585,80.2015,80.7971,2164300.0],["2014-10-15",79.7141,81.764,78.7472,81.3772,2732500.0],["2014-10-16",79.3273,82.0889,79.1262,81.0678,2743900.0],["2014-10-17",81.9883,82.9321,81.8491,82.4138,1832500.0],["2014-10-20",81.7331,82.9476,81.3618,82.8238,2054400.0],["2014-10-21",83.8526,84.982,83.7056,84.9743,2320700.0],["2014-10-22",82.3906,84.8505,82.2359,82.3829,4253000.0],["2014-10-23",83.3576,84.1156,82.7697,83.4426,2711200.0],["2014-10-24",83.636,84.6571,83.2802,84.6184,1496800.0],["2014-10-27",84.3709,84.9665,83.8913,84.5952,1243300.0],["2014-10-28",84.9278,86.1578,84.9278,86.0959,1596100.0],["2014-10-29",86.1887,86.6142,84.6339,85.6163,1515800.0],["2014-10-30",85.0207,85.392,84.3786,84.7345,2304700.0],["2014-10-31",86.0804,86.1887,84.9046,85.5854,3024700.0],["2014-11-03",85.4771,85.8251,83.9686,84.6339,2623600.0],["2014-11-04",84.6494,85.1676,83.9068,84.1543,2677800.0],["2014-11-05",84.1543,85.7795,84.0843,85.3752,1765400.0],["2014-11-06",85.7795,86.4327,85.1496,86.0983,1699700.0],["2014-11-07",88.5945,88.96,87.0393,87.7625,2252100.0],["2014-11-10",89.2322,90.6708,89.1622,90.6708,2620300.0],["2014-11-11",90.6397,90.9663,89.9865,90.6941,1744700.0],["2014-11-12",90.0798,91.184,90.0409,90.7174,2025300.0],["2014-11-13",90.8807,90.9196,89.551,89.7765,1834000.0],["2014-11-14",89.7998,90.6008,89.6521,90.2275,1028300.0],["2014-11-17",89.6443,90.3753,89.3099,90.072,1236100.0],["2014-11-18",90.0331,90.523,89.3022,89.7221,1055400.0],["2014-11-19",89.4732,89.8854,88.9833,89.5588,1151800.0],["2014-11-20",89.0767,89.7687,89.0611,89.7221,875800.0],["2014-11-21",90.3364,90.3364,89.1777,89.7065,1700700.0],["2014-11-24",89.9709,90.9196,89.8931,90.4763,960300.0],["2014-11-25",90.6863,91.4795,90.6163,91.0829,1168600.0],["2014-11-26",91.0051,91.2229,90.663,91.1373,716500.0],["2014-11-28",90.8185,90.8574,86.596,86.8138,2390500.0],["2014-12-01",86.3783,86.3783,81.246,82.7079,5433400.0],["2014-12-02",82.7934,85.0485,82.2958,84.9941,3604600.0],["2014-12-03",85.2663,87.0393,85.243,87.0082,2570600.0],["2014-12-04",85.9273,86.3472,83.1901,83.4389,3494200.0],["2014-12-05",84.1154,84.6597,82.9956,83.26,2944000.0],["2014-12-08",82.809,82.809,79.9629,80.4061,2849300.0],["2014-12-09",79.4341,80.9583,78.8742,80.9349,2312900.0],["2014-12-10",80.4995,80.6317,78.5554,78.7576,2427400.0],["2014-12-11",79.6207,80.7094,78.6565,79.8074,2511800.0],["2014-12-12",79.3953,80.9272,78.9598,78.9676,2979800.0],["2014-12-15",79.4419,80.1495,78.8198,79.0609,2535100.0],["2014-12-16",78.7343,81.2227,78.5865,79.5741,2335100.0],["2014-12-17",79.6985,82.1091,78.8898,81.8447,3251000.0],["2014-12-18",83.0345,84.7608,82.949,84.7453,3755700.0],["2014-12-19",84.9008,85.2274,84.0532,84.7997,3011100.0],["2014-12-22",85.0874,85.7873,84.1387,85.554,1793200.0],["2014-12-23",85.9506,86.7516,85.6784,86.4716,1286600.0],["2014-12-24",86.7049,86.9382,86.0128,86.6349,754700.0],["2014-12-26",86.7515,87.1404,86.3316,86.736,918300.0],["2014-12-29",86.1839,87.1404,85.9039,86.9304,954400.0],["2014-12-30",86.6038,87.2648,85.8495,86.1761,993200.0],["2014-12-31",86.495,86.495,85.0797,85.2352,1045200.0],["2015-01-02",86.0828,86.3628,83.9133,84.8775,1424900.0],["2015-01-05",84.5353,84.6753,82.6224,82.7312,2801100.0],["2015-01-06",82.0936,82.3269,79.7374,80.0951,4233200.0],["2015-01-07",80.6394,81.0516,79.3252,80.0951,3746700.0],["2015-01-08",80.6472,81.5881,80.0329,80.8649,3064400.0],["2015-01-09",80.7794,81.4171,79.7996,80.2273,2909900.0],["2015-01-12",79.4808,79.854,78.5554,79.2942,3320000.0],["2015-01-13",80.2817,80.7094,77.8633,78.9209,2914200.0],["2015-01-14",77.6223,78.9442,77.6067,78.5943,3238500.0],["2015-01-15",79.1697,80.1495,78.7731,79.1931,2607000.0],["2015-01-16",79.1542,80.6161,79.1542,80.5461,2512000.0],["2015-01-20",80.8727,81.1371,79.924,80.445,1997300.0],["2015-01-21",80.2428,81.6348,79.784,81.1449,1272400.0],["2015-01-22",82.0003,82.8557,81.7359,82.498,1474100.0],["2015-01-23",82.5291,82.5291,81.456,81.4793,1920600.0],["2015-01-26",79.5041,83.4233,78.8976,82.5135,2763200.0],["2015-01-27",81.5571,81.697,80.3984,81.0205,2110400.0],["2015-01-28",81.6814,81.8292,80.0251,80.0951,2040500.0],["2015-01-29",80.0018,80.8883,79.2864,80.7094,1897900.0],["2015-01-30",79.8307,80.3828,79.2553,79.2942,2527100.0],["2015-02-02",79.473,80.9194,79.3875,80.896,2113600.0],["2015-02-03",81.8448,83.5011,81.3704,83.4156,2753900.0],["2015-02-04",82.876,83.6345,82.6414,83.1575,2844900.0],["2015-02-05",83.3843,84.5806,83.3061,84.3304,2651300.0],["2015-02-06",84.5806,84.8308,83.9316,84.2835,2818200.0],["2015-02-09",84.1662,84.8152,83.9082,84.4399,2333600.0],["2015-02-10",84.7214,85.1358,84.1897,84.9169,1644100.0],["2015-02-11",84.6432,85.6206,84.5181,85.3156,1376900.0],["2015-02-12",85.5189,86.1367,85.4564,86.0741,1242500.0],["2015-02-13",86.1445,86.7074,85.6206,85.9412,1575700.0],["2015-02-17",85.5424,86.598,85.4173,86.5354,1652100.0],["2015-02-18",86.1757,86.9733,86.1054,86.9576,1654800.0],["2015-02-19",86.6136,87.6145,86.4338,87.2548,1835300.0],["2015-02-20",87.0124,87.5128,86.5433,87.3643,1500800.0],["2015-02-23",86.8169,86.9107,86.3399,86.7387,1599000.0],["2015-02-24",86.7231,87.0359,86.5511,86.6918,1253700.0],["2015-02-25",87.0749,87.2939,86.465,86.6683,1133700.0],["2015-02-26",86.6371,86.8873,85.7848,85.9724,2955700.0],["2015-02-27",86.1914,86.2383,85.1827,85.3547,2512000.0],["2015-03-02",85.7066,86.207,85.5111,86.207,2227100.0],["2015-03-03",85.1983,85.4485,84.3695,84.737,3251500.0],["2015-03-04",84.2522,85.3391,84.0489,85.1827,2330400.0],["2015-03-05",85.4642,85.5033,84.8543,85.3547,1917300.0],["2015-03-06",84.5493,85.2296,84.3226,84.6119,1698000.0],["2015-03-09",84.3539,85.2765,84.3148,85.2531,1881700.0],["2015-03-10",84.4477,84.7448,83.9707,84.1193,2342600.0],["2015-03-11",84.26,85.0107,84.2444,84.6197,2132600.0],["2015-03-12",84.7995,85.5345,84.7995,85.4094,1284000.0],["2015-03-13",85.2296,85.386,84.5572,84.9559,1233000.0],["2015-03-16",85.1202,86.7544,85.1202,86.4651,1428700.0],["2015-03-17",86.0115,86.3556,85.7926,85.9177,1323900.0],["2015-03-18",85.6127,87.1453,85.0732,86.8951,1320600.0],["2015-03-19",86.6371,86.8404,85.558,86.2539,1406000.0],["2015-03-20",86.4885,87.3877,86.3478,86.3478,3114900.0],["2015-03-23",85.6049,85.8473,83.3139,83.3217,3277900.0],["2015-03-24",83.1419,83.6736,82.7588,82.9386,1798600.0],["2015-03-25",83.134,83.1419,81.2652,81.3591,2637300.0],["2015-03-26",79.7327,81.5937,79.7249,81.2496,3043200.0],["2015-03-27",80.8899,81.1167,80.3582,81.0229,2596900.0],["2015-03-30",81.32,81.6875,80.9525,81.32,1402200.0],["2015-03-31",80.9134,81.2653,80.3974,80.4755,1998500.0],["2015-04-01",80.2644,80.8665,79.8187,80.5068,1640100.0],["2015-04-02",80.8508,81.9377,80.4442,81.4373,2186800.0],["2015-04-06",80.9368,81.9142,80.8508,81.6562,2575200.0],["2015-04-07",81.7657,81.9768,81.1793,81.6797,2579100.0],["2015-04-08",81.7188,81.8595,81.062,81.5702,1863000.0],["2015-04-09",81.5468,82.7509,81.3904,82.704,1403400.0],["2015-04-10",83.0793,83.4546,82.7665,83.1575,1293800.0],["2015-04-13",82.7118,83.0715,81.9064,82.0003,2049300.0],["2015-04-14",77.4025,78.6614,76.4799,78.5754,8715500.0],["2015-04-15",78.8726,79.2088,78.0281,78.7709,3637800.0],["2015-04-16",78.6693,78.6693,78.075,78.4034,2367700.0],["2015-04-17",77.7232,78.8179,77.645,78.7006,2681500.0],["2015-04-20",78.9742,81.1323,78.8648,80.5694,3086700.0],["2015-04-21",81.2731,81.2731,78.3643,80.0767,2708400.0],["2015-04-22",79.9204,82.2505,79.9204,82.0785,2584100.0],["2015-04-23",81.6953,83.9082,81.5546,83.0481,2373900.0],["2015-04-24",83.0402,83.2748,81.6562,82.3287,1753900.0],["2015-04-27",82.5085,82.5867,81.6328,81.711,1798300.0],["2015-04-28",81.5937,81.8595,81.1323,81.6093,1978600.0],["2015-04-29",82.034,82.144,80.2961,81.1375,1951700.0],["2015-04-30",80.3354,80.6185,79.0693,79.3052,3540500.0],["2015-05-01",79.8479,81.1611,79.7614,81.1611,2352300.0],["2015-05-04",81.5071,82.2384,81.1296,81.6172,2749200.0],["2015-05-05",81.5385,82.0025,79.0457,79.1008,2021100.0],["2015-05-06",79.3618,79.6782,78.286,79.1878,2911900.0],["2015-05-07",79.0454,80.3111,78.9268,79.876,1212400.0],["2015-05-08",80.58,80.8252,79.5437,79.5991,2405500.0],["2015-05-11",79.3776,80.137,79.2274,79.2274,1620700.0],["2015-05-12",78.7527,78.903,78.2623,78.3414,3066000.0],["2015-05-13",78.2386,78.9742,76.9413,77.2973,2935000.0],["2015-05-14",76.5696,77.2894,75.9684,76.4984,3079600.0],["2015-05-15",76.7831,77.2973,76.4351,77.1707,1940700.0],["2015-05-18",77.0758,77.6533,76.886,77.4951,1647900.0],["2015-05-19",77.4001,77.7165,76.7831,76.9492,1287500.0],["2015-05-20",76.2532,76.6803,75.7232,75.9842,1559200.0],["2015-05-21",75.9842,77.6137,75.9368,76.8148,2503700.0],["2015-05-22",76.617,76.9572,75.5492,75.565,1988300.0],["2015-05-26",75.5887,75.8972,74.6158,74.8056,1740700.0],["2015-05-27",75.209,75.3277,74.5446,75.0113,1582600.0],["2015-05-28",74.7502,74.7898,73.4055,74.1254,2114900.0],["2015-05-29",73.9434,73.9672,72.6541,72.7727,2521200.0],["2015-06-01",73.1524,73.6112,72.654,73.3739,1598500.0],["2015-06-02",73.1999,74.2045,72.9942,73.3265,1777100.0],["2015-06-03",73.2869,74.0225,72.7965,73.1682,1568100.0],["2015-06-04",72.7806,73.6112,72.4484,72.7411,2135700.0],["2015-06-05",72.9705,73.3581,72.662,73.1761,1624400.0],["2015-06-08",72.9863,73.0971,71.9659,72.0292,1480200.0],["2015-06-09",71.9817,72.1795,71.4992,71.5387,1473200.0],["2015-06-10",71.9817,71.9817,70.9772,71.6179,1981100.0],["2015-06-11",71.8393,73.3976,71.5229,73.192,2996700.0],["2015-06-12",72.6857,73.4372,72.2744,72.5354,1965700.0],["2015-06-15",72.1716,72.7016,71.8947,72.2665,1331500.0],["2015-06-16",72.1558,72.7648,72.1162,72.2665,1132900.0],["2015-06-17",72.3139,72.6462,71.9817,72.5354,1439200.0],["2015-06-18",72.7332,73.7536,72.6383,73.5321,1742800.0],["2015-06-19",73.3027,73.6586,72.8281,73.0258,2141200.0],["2015-06-22",73.3027,73.8011,73.0812,73.4135,1575600.0],["2015-06-23",73.3423,73.6349,72.9705,73.0179,1546600.0],["2015-06-24",72.7411,73.0259,71.1828,71.2145,2117400.0],["2015-06-25",71.4517,71.6811,70.194,70.2099,1945400.0],["2015-06-26",70.4709,70.898,70.0121,70.2969,2984700.0],["2015-06-29",69.7669,70.1387,68.7702,68.8019,1722600.0],["2015-06-30",69.1104,69.5217,68.612,69.1025,2404000.0],["2015-07-01",69.5138,69.7115,69.316,69.6878,2323600.0],["2015-07-02",69.8539,70.1228,69.3872,69.4742,2217000.0],["2015-07-06",68.9996,69.5929,68.3747,68.7702,1466400.0],["2015-07-07",68.7386,69.7748,68.1216,69.4663,2097900.0],["2015-07-08",68.794,69.2053,67.3702,67.5521,1986100.0],["2015-07-09",68.2165,68.6674,67.7182,67.7261,1838100.0],["2015-07-10",68.4855,68.5725,67.9555,68.3035,1627600.0],["2015-07-13",68.7781,68.9838,68.1612,68.3906,1781500.0],["2015-07-14",68.2402,68.9521,67.8764,68.5962,3043000.0],["2015-07-15",68.8968,69.5929,68.6753,68.7861,2807700.0],["2015-07-16",68.7386,69.3556,67.6154,67.7103,1727200.0],["2015-07-17",67.7103,68.6832,67.7103,67.9792,1906400.0],["2015-07-20",68.1611,68.525,67.8368,68.0979,1270900.0],["2015-07-21",68.1058,68.794,67.7024,67.9634,1522300.0],["2015-07-22",67.9713,68.3826,67.2673,67.5284,1237600.0],["2015-07-23",67.3701,67.3701,65.7565,66.0333,1943100.0],["2015-07-24",66.0333,66.5554,65.3373,65.622,2048400.0],["2015-07-27",65.1079,66.9746,65.1079,65.4955,2039500.0],["2015-07-28",65.6537,67.2831,65.6537,67.1724,2041800.0],["2015-07-29",67.1249,68.0583,66.8244,68.003,2021900.0],["2015-07-30",67.6945,68.1137,67.6391,67.8685,2107300.0],["2015-07-31",67.5995,67.9555,66.5396,66.7057,2610300.0],["2015-08-03",66.6582,66.8639,65.4005,65.6616,2438200.0],["2015-08-04",65.4559,66.1045,65.2423,65.796,6077500.0],["2015-08-05",66.2422,66.9353,65.7084,65.7881,2911600.0],["2015-08-06",65.7084,65.8518,64.4736,65.0073,2905600.0],["2015-08-07",64.8878,65.2065,64.4337,64.617,2541300.0],["2015-08-10",65.1189,66.0908,64.4816,65.8199,2711900.0],["2015-08-11",65.1587,65.2942,64.1071,64.5134,1698300.0],["2015-08-12",64.0991,65.0711,63.6769,64.8002,1692600.0],["2015-08-13",64.7524,64.9436,64.4098,64.5453,1136600.0],["2015-08-14",64.3222,65.4296,64.3063,65.1189,1464600.0],["2015-08-17",64.9118,65.4933,64.4656,65.4455,1420800.0],["2015-08-18",65.4535,65.7084,65.2384,65.6048,1513100.0],["2015-08-19",65.0791,65.4057,64.6648,64.9277,1531100.0],["2015-08-20",64.2744,64.4019,63.5256,63.6929,2315900.0],["2015-08-21",63.167,63.6849,62.1234,62.1234,3243500.0],["2015-08-24",58.0207,61.5738,57.4391,59.5423,3599000.0],["2015-08-25",61.3905,61.3905,57.6781,57.71,2551500.0],["2015-08-26",59.0882,59.3511,57.8852,59.0484,2860400.0],["2015-08-27",59.9406,62.0836,59.7414,62.0756,3186900.0],["2015-08-28",61.7729,63.7725,61.7649,63.0953,3264300.0],["2015-08-31",62.7687,62.8006,61.9083,62.0677,1773000.0],["2015-09-01",60.7293,61.2471,60.0362,60.315,2034300.0],["2015-09-02",61.0878,61.2312,60.2194,60.9762,2846700.0],["2015-09-03",61.3586,62.1394,61.0081,61.4702,1568200.0],["2015-09-04",60.7054,61.3746,60.4266,60.9683,1914000.0],["2015-09-08",62.1712,62.713,61.9561,62.6891,1822400.0],["2015-09-09",63.191,63.7327,62.6015,62.8882,3485600.0],["2015-09-10",62.9281,63.175,62.1474,62.9679,3590100.0],["2015-09-11",63.3184,63.9797,62.8245,63.0715,2556900.0],["2015-09-14",63.0714,63.0874,62.5696,62.6891,2656000.0],["2015-09-15",63.0157,64.3382,62.705,64.147,1527100.0],["2015-09-16",64.0832,65.2543,63.9956,65.079,2657000.0],["2015-09-17",64.848,65.565,64.4656,64.617,2180000.0],["2015-09-18",63.7725,63.9398,62.7209,62.8962,3592600.0],["2015-09-21",63.1989,63.8602,62.6731,63.3901,1929600.0],["2015-09-22",62.5457,62.5696,61.3746,61.6853,1771000.0],["2015-09-23",61.6773,61.8446,60.5461,60.8169,1524900.0],["2015-09-24",60.1557,60.6178,59.5343,60.2991,2179000.0],["2015-09-25",60.801,61.1515,60.0123,60.2433,2004500.0],["2015-09-28",59.7813,60.0442,59.4148,59.4785,1920600.0],["2015-09-29",59.606,59.7972,59.2395,59.6777,1600600.0],["2015-09-30",60.3788,60.9444,59.9087,60.8647,1559600.0],["2015-10-01",61.5259,62.1155,61.0798,61.6056,1896800.0],["2015-10-02",60.7054,62.9759,60.4823,62.944,1805000.0],["2015-10-05",62.5297,64.1629,62.2111,63.7168,2201500.0],["2015-10-06",63.669,64.147,63.2308,63.2786,1745100.0],["2015-10-07",63.5574,65.095,63.5574,64.6887,2314400.0],["2015-10-08",64.4816,66.2581,64.4816,66.1068,1720700.0],["2015-10-09",66.1864,66.9193,65.4614,66.051,2055200.0],["2015-10-12",65.5332,65.6208,63.7885,64.5134,2337000.0],["2015-10-13",63.892,64.2585,63.1033,63.1671,1366200.0],["2015-10-14",62.7449,63.5017,61.8207,62.3226,1886500.0],["2015-10-15",62.9201,63.4061,62.0916,63.3025,1442200.0],["2015-10-16",63.5335,63.5734,62.1792,62.4262,1617300.0],["2015-10-19",61.9641,62.2828,61.5897,61.9561,1100700.0],["2015-10-20",61.8367,63.2388,61.5977,62.8086,1035800.0],["2015-10-21",63.0555,63.3025,62.6094,62.697,1372200.0],["2015-10-22",63.1352,64.9197,63.1034,64.147,1852600.0],["2015-10-23",64.4816,64.9436,64.0354,64.5294,1539800.0],["2015-10-26",64.5134,64.7444,63.7168,63.9557,1301200.0],["2015-10-27",63.4857,63.4857,61.502,61.6932,3055200.0],["2015-10-28",63.1591,65.6686,63.1591,65.0073,3549800.0],["2015-10-29",64.7843,65.4535,64.3461,64.601,2171800.0],["2015-10-30",64.4577,64.8401,63.669,63.7566,1724900.0],["2015-11-02",62.9998,64.2266,62.9759,64.0354,1893600.0],["2015-11-03",63.8362,64.6488,63.8203,64.2744,1317900.0],["2015-11-04",64.2985,64.772,64.0497,64.4831,2179900.0],["2015-11-05",64.5473,65.0208,64.0096,64.3226,1731500.0],["2015-11-06",64.2022,64.5714,63.496,64.0979,1428900.0],["2015-11-09",63.9213,72.9979,62.9743,71.12,8631000.0],["2015-11-10",69.547,71.3928,68.7926,71.0798,4610900.0],["2015-11-11",71.1601,71.7299,70.4539,71.3367,2468800.0],["2015-11-12",70.6064,72.2275,70.189,71.2243,2589000.0],["2015-11-13",71.0076,72.0589,70.8632,71.3928,1860000.0],["2015-11-16",71.2725,71.9466,69.7557,70.8632,2376000.0],["2015-11-17",70.807,70.807,67.5006,69.7958,2988300.0],["2015-11-18",72.7812,75.1888,72.5886,74.2257,8541200.0],["2015-11-19",73.8325,78.5674,72.9256,77.7248,5417500.0],["2015-11-20",77.4921,79.2496,76.2883,78.2946,4150500.0],["2015-11-23",78.1662,78.76,76.1839,76.6895,3031200.0],["2015-11-24",75.7345,77.179,75.6382,75.879,1836700.0],["2015-11-25",75.9913,77.179,75.5499,76.5611,1646700.0],["2015-11-27",76.7938,76.9142,76.208,76.5451,638100.0],["2015-11-30",76.5451,76.9865,75.4536,76.2883,3061900.0],["2015-12-01",76.4006,76.9463,75.558,76.0876,1611000.0],["2015-12-02",75.8067,75.9913,73.6961,73.9529,2772900.0],["2015-12-03",73.8486,75.4296,73.7202,74.7233,2426400.0],["2015-12-04",71.4009,74.2338,69.4909,73.8807,5803100.0],["2015-12-07",75.2691,75.7185,73.3189,73.4473,2766900.0],["2015-12-08",70.5422,72.0509,68.568,69.2742,4932300.0],["2015-12-09",68.9612,70.7107,68.8248,70.2613,3031600.0],["2015-12-10",70.8792,70.9996,70.0607,70.3656,1840400.0],["2015-12-11",71.5293,72.1793,70.4298,71.7781,3170200.0],["2015-12-14",71.9064,72.8293,71.3447,71.7058,2338900.0],["2015-12-15",72.3639,73.5035,71.9947,73.046,1609500.0],["2015-12-16",73.2948,73.672,71.0076,72.0589,2226600.0],["2015-12-17",71.8342,71.9064,68.1426,68.263,2554400.0],["2015-12-18",67.8858,69.0093,66.7944,67.629,3228300.0],["2015-12-21",68.2951,68.6402,67.1635,67.4765,1306100.0],["2015-12-22",68.1265,69.3945,67.9018,69.0735,1043900.0],["2015-12-23",69.5631,69.9082,69.0174,69.6995,865300.0],["2015-12-24",69.7396,70.0847,69.1538,69.6433,434000.0],["2015-12-28",69.4748,69.8038,68.6081,68.6883,862700.0],["2015-12-29",68.905,69.2661,68.6161,68.6642,829300.0],["2015-12-30",68.6161,68.6723,68.0383,68.1025,843300.0],["2015-12-31",67.5407,68.3593,67.4845,67.8858,920100.0],["2016-01-04",67.1234,67.1395,64.9245,65.6548,2558100.0],["2016-01-05",65.6147,66.2567,65.3258,66.0239,1043500.0],["2016-01-06",65.1813,65.5665,63.4077,63.7849,1345400.0],["2016-01-07",62.6453,63.2633,62.236,62.5972,1900900.0],["2016-01-08",62.8379,63.3997,62.236,62.4286,1417600.0],["2016-01-11",62.6132,62.87,60.1896,60.968,1524400.0],["2016-01-12",61.4255,62.0755,59.066,60.9359,1862200.0],["2016-01-13",61.1205,61.3853,56.2492,57.3326,1988100.0],["2016-01-14",57.3807,59.066,57.3486,57.9023,1916800.0],["2016-01-15",56.3615,57.806,56.3214,57.5974,1786600.0],["2016-01-19",57.9906,58.2394,56.7307,57.6616,1552300.0],["2016-01-20",56.7547,58.0548,54.4515,57.1239,2123100.0],["2016-01-21",56.9393,57.2202,53.3761,56.2331,3863900.0],["2016-01-22",57.2041,57.5011,55.0373,55.0453,2322100.0],["2016-01-25",55.0855,55.6633,54.1786,54.3552,1704200.0],["2016-01-26",54.5719,55.6553,54.5558,55.2941,1551700.0],["2016-01-27",54.6521,56.7868,54.4756,56.0886,1829300.0],["2016-01-28",56.1127,57.3005,55.567,56.2652,1396200.0],["2016-01-29",56.819,57.3566,56.209,56.5782,2058000.0],["2016-02-01",56.3053,56.6183,55.3744,56.3294,1468600.0],["2016-02-02",55.4787,55.7837,53.336,53.4483,1426000.0],["2016-02-03",54.1528,54.8005,52.2338,54.509,1876400.0],["2016-02-04",54.671,56.6709,54.671,56.1689,2092800.0],["2016-02-05",55.9746,57.1729,55.5131,56.7924,1514000.0],["2016-02-08",56.1527,57.9422,55.9908,57.0758,2735900.0],["2016-02-09",56.4361,59.3511,55.9665,57.8288,4331800.0],["2016-02-10",58.4361,59.6425,58.0393,59.1243,1607300.0],["2016-02-11",58.0798,58.4766,56.6709,58.0312,1860100.0],["2016-02-12",58.0312,59.5859,57.5373,58.7519,1523200.0],["2016-02-16",59.0676,60.185,58.7518,59.9097,1389400.0],["2016-02-17",60.2012,61.5534,59.6182,61.351,2035100.0],["2016-02-18",61.2701,61.7073,59.9907,60.5899,1049200.0],["2016-02-19",60.3227,61.1324,59.9583,60.7275,1437200.0],["2016-02-22",60.7275,62.4684,60.7275,61.5049,1846000.0],["2016-02-23",61.6344,62.2984,59.6911,59.8126,948700.0],["2016-02-24",58.7276,60.1122,58.3065,59.8693,781400.0],["2016-02-25",60.1041,60.7032,58.8166,59.6506,977900.0],["2016-02-26",59.8773,61.6587,59.7478,60.4846,1333000.0],["2016-02-29",60.4765,61.0352,59.2377,59.2458,1536800.0],["2016-03-01",59.6668,61.2781,59.3591,60.9785,1852600.0],["2016-03-02",61.5939,62.6951,61.2538,61.8611,1730500.0],["2016-03-03",61.9178,63.5372,61.9178,62.3469,1616500.0],["2016-03-04",62.5494,63.7153,62.5413,62.6708,1116300.0],["2016-03-07",62.3793,64.7679,62.104,64.5493,3191600.0],["2016-03-08",64.2659,64.5493,61.5048,61.8287,5996200.0],["2016-03-09",62.3226,62.7518,60.9461,61.3348,2479000.0],["2016-03-10",62.2336,62.3874,60.4846,61.3429,2232000.0],["2016-03-11",62.0797,64.2174,61.7073,63.9744,1851400.0],["2016-03-14",63.4076,64.8084,63.351,63.942,1538100.0],["2016-03-15",63.3753,64.0392,62.5899,63.9664,987200.0],["2016-03-16",63.6424,65.9177,62.8166,65.5776,1461000.0],["2016-03-17",65.5614,67.197,65.0108,67.0432,1670500.0],["2016-03-18",67.2942,68.4764,67.2942,68.031,3346500.0],["2016-03-21",67.8043,69.0189,67.3914,68.0472,1019800.0],["2016-03-22",67.5047,69.027,67.4238,68.2578,1808700.0],["2016-03-23",68.3144,68.4521,66.9946,67.0918,1101200.0],["2016-03-24",66.5493,67.9501,65.9096,67.9096,640200.0],["2016-03-28",67.8367,67.8367,65.4805,66.193,1539100.0],["2016-03-29",65.6991,67.4723,65.1728,67.0432,874900.0],["2016-03-30",67.4643,70.1687,67.3995,68.6221,1814900.0],["2016-03-31",68.3468,68.3468,67.3266,67.4076,1576100.0],["2016-04-01",66.7436,67.5695,66.2659,67.1808,1391700.0],["2016-04-04",67.3104,68.0877,66.7355,66.7922,935200.0],["2016-04-05",66.193,66.4845,65.44,65.7477,1119600.0],["2016-04-06",65.5372,65.9825,64.3874,65.7072,1065600.0],["2016-04-07",65.3347,66.2902,64.5736,64.857,1657100.0],["2016-04-08",65.3024,66.857,65.3024,65.9825,1805400.0],["2016-04-11",64.0635,65.7315,63.2781,64.1931,3142900.0],["2016-04-12",64.3226,64.525,63.3348,63.7396,2634100.0],["2016-04-13",64.3226,66.2011,64.2174,65.6991,4334200.0],["2016-04-14",65.9825,66.7436,65.7477,66.5088,1877400.0],["2016-04-15",66.6545,66.8813,65.8934,66.0958,1476100.0],["2016-04-18",66.0716,66.5736,65.3428,66.023,1769200.0],["2016-04-19",66.7436,67.5209,66.5088,67.0189,2321200.0],["2016-04-20",67.1727,67.6424,66.5007,67.3347,1608300.0],["2016-04-21",67.4237,68.0148,66.857,66.9055,2020300.0],["2016-04-22",72.3143,74.0309,71.5208,73.9499,6173300.0],["2016-04-25",73.8852,73.9823,72.4277,73.9823,2571300.0],["2016-04-26",73.8123,76.039,73.6099,75.3426,2475300.0],["2016-04-27",75.294,76.1928,74.6544,75.4884,1742800.0],["2016-04-28",75.1321,75.8851,74.29,74.4762,1085500.0],["2016-04-29",74.1443,74.4682,72.4682,72.9621,2555900.0],["2016-05-02",73.537,73.7232,72.8002,73.456,1390100.0],["2016-05-03",73.2941,73.2941,71.3265,72.1767,1828000.0],["2016-05-04",71.7121,72.9347,71.7121,72.4375,1608000.0],["2016-05-05",72.6658,73.5542,72.2827,72.5027,1217800.0],["2016-05-06",71.6958,73.3097,71.5817,73.0814,1292500.0],["2016-05-09",72.6821,73.1874,71.7203,71.9566,1649600.0],["2016-05-10",72.3153,73.9292,71.9648,73.6113,1197200.0],["2016-05-11",73.4157,73.7661,72.3805,72.3968,1438000.0],["2016-05-12",72.7228,73.057,71.4268,71.8751,1313300.0],["2016-05-13",71.5735,72.2419,69.5195,70.0738,1828400.0],["2016-05-16",70.0982,71.4268,70.0982,70.2938,1587900.0],["2016-05-17",70.1879,71.7284,69.8537,69.9841,2171800.0],["2016-05-18",69.813,71.5409,68.9571,69.6988,2085200.0],["2016-05-19",69.707,69.9678,68.199,68.737,1624800.0],["2016-05-20",69.1119,69.8944,68.9082,69.6417,1418800.0],["2016-05-23",69.5766,69.927,68.8267,69.0304,1669600.0],["2016-05-24",69.2831,69.6418,66.414,67.0253,3320100.0],["2016-05-25",67.0824,68.2642,66.9601,67.9056,3812500.0],["2016-05-26",68.0279,68.6962,67.5307,68.3295,1726400.0],["2016-05-27",68.4191,68.7533,67.8322,68.468,1000500.0],["2016-05-31",68.4436,69.8129,67.7833,68.5169,1695000.0],["2016-06-01",67.8974,67.9871,66.6666,67.6611,1525700.0],["2016-06-02",67.3269,67.8404,66.8867,67.7915,1003600.0],["2016-06-03",67.3106,68.036,66.7645,67.7426,1554800.0],["2016-06-06",68.0931,68.7126,67.3106,67.873,1493700.0],["2016-06-07",67.9056,69.1038,67.9056,68.2561,1139900.0],["2016-06-08",68.4599,70.6606,68.199,70.0574,1862800.0],["2016-06-09",69.5195,69.8863,68.3213,69.7722,1817600.0],["2016-06-10",69.3972,69.4135,68.0279,68.5414,1168100.0],["2016-06-13",68.468,68.794,67.8241,67.8404,1617000.0],["2016-06-14",67.8404,68.6718,67.3106,67.4899,1071000.0],["2016-06-15",67.8404,68.68,67.3513,68.0605,1774700.0],["2016-06-16",67.6774,68.8756,67.066,68.6229,1553700.0],["2016-06-17",68.5903,69.87,68.3376,69.438,2195200.0],["2016-06-20",70.2694,70.9052,69.6744,69.8129,1777000.0],["2016-06-21",68.7288,69.7232,68.7288,69.2912,1200500.0],["2016-06-22",69.4706,70.5383,69.2994,70.1389,1488700.0],["2016-06-23",70.8562,71.3208,70.2612,70.9133,1291900.0],["2016-06-24",68.3702,69.1608,67.2372,67.3595,2196800.0],["2016-06-27",66.5525,66.8052,64.1725,64.9468,2009000.0],["2016-06-28",65.8434,67.2046,65.55,67.0253,1538100.0],["2016-06-29",67.6692,68.6229,67.5796,68.2643,951500.0],["2016-06-30",68.5985,69.3891,67.8404,69.3891,1460800.0],["2016-07-01",69.1934,69.8047,69.0386,69.4461,1239900.0],["2016-07-05",69.1364,69.4054,67.8404,68.3865,1406700.0],["2016-07-06",68.3294,69.495,67.8974,69.2423,1839000.0],["2016-07-07",69.2994,69.6091,68.1909,68.5006,1452000.0],["2016-07-08",69.112,70.8644,69.0141,70.4406,2131400.0],["2016-07-11",70.628,71.2964,70.6199,70.8725,1466300.0],["2016-07-12",71.4105,72.5109,71.4105,72.0707,1491600.0],["2016-07-13",72.5353,74.5242,71.2964,73.9862,2658300.0],["2016-07-14",74.3775,75.5104,74.0514,74.8176,2310800.0],["2016-07-15",74.9073,75.2333,73.9943,74.5731,1204000.0],["2016-07-18",74.4019,74.7606,74.0922,74.6709,895800.0],["2016-07-19",74.2144,74.8094,74.0595,74.4997,1154700.0],["2016-07-20",74.4997,74.9969,73.9292,74.785,1371700.0],["2016-07-21",74.2715,75.1192,73.7906,74.6302,1453700.0],["2016-07-22",74.4508,75.0703,74.0025,74.9969,1047000.0],["2016-07-25",74.9888,75.5838,74.1492,74.9562,1277500.0],["2016-07-26",74.9562,75.8772,74.5812,75.6001,2141500.0],["2016-07-27",75.3474,75.3963,72.6902,73.4727,2736400.0],["2016-07-28",73.1548,74.1981,72.4457,73.3749,1525900.0],["2016-07-29",73.1385,73.6113,72.625,73.1793,1218800.0],["2016-08-01",73.0896,73.0896,71.9566,72.1767,1639500.0],["2016-08-02",71.9322,72.1522,70.8399,71.0518,1002400.0],["2016-08-03",70.9867,72.1604,70.9133,71.9974,1424000.0],["2016-08-04",71.8579,72.4651,71.2917,71.8907,1684800.0],["2016-08-05",72.342,73.3431,71.8907,72.9328,1466900.0],["2016-08-08",73.0313,74.2375,73.0313,73.458,1273300.0],["2016-08-09",73.3841,73.737,73.1708,73.2364,1044000.0],["2016-08-10",73.4908,73.4908,72.5226,72.6785,806700.0],["2016-08-11",72.8426,74.0488,72.4405,73.4252,1653500.0],["2016-08-12",73.4252,73.4252,72.1861,72.5061,1108600.0],["2016-08-15",72.9164,73.5565,72.7605,72.9657,780400.0],["2016-08-16",72.8098,73.3431,72.2682,73.1298,1286000.0],["2016-08-17",73.1052,73.7452,72.7195,73.7042,950600.0],["2016-08-18",73.7124,75.2223,73.5647,75.2223,1580900.0],["2016-08-19",74.9186,75.4602,74.7135,75.1484,1078400.0],["2016-08-22",75.0827,75.1484,74.6806,74.9678,811500.0],["2016-08-23",75.411,75.649,75.0992,75.5177,723000.0],["2016-08-24",75.4766,75.7638,75.3207,75.5751,793700.0],["2016-08-25",75.4192,76.0428,75.3699,75.5587,1075400.0],["2016-08-26",75.6243,76.289,75.411,75.7146,1322700.0],["2016-08-29",75.6818,77.3804,75.5915,77.1424,1721000.0],["2016-08-30",77.1424,77.4378,76.7567,77.4378,1398900.0],["2016-08-31",77.1917,77.4871,76.527,77.0522,1544700.0],["2016-09-01",77.2245,77.3393,76.2151,76.9701,1142600.0],["2016-09-02",77.208,77.7906,76.8798,77.2655,774200.0],["2016-09-06",77.2655,78.0779,77.167,78.0779,1553600.0],["2016-09-07",77.8973,78.7507,76.9372,77.085,2427700.0],["2016-09-08",77.1342,77.8891,76.5105,77.126,1271600.0],["2016-09-09",76.5516,76.5516,74.4673,74.4919,1646200.0],["2016-09-12",74.4181,76.3382,74.0242,75.8049,1413500.0],["2016-09-13",75.0335,75.5915,74.098,74.4591,1102300.0],["2016-09-14",74.2785,75.214,74.0324,74.4016,1714200.0],["2016-09-15",74.1473,75.4438,73.7862,75.0909,1476500.0],["2016-09-16",74.7217,75.3125,74.2129,74.9597,2074000.0],["2016-09-19",75.2961,76.0428,75.2961,75.5177,1111100.0],["2016-09-20",75.8049,75.9279,75.173,75.4274,1369500.0],["2016-09-21",75.5177,76.568,75.4028,76.4039,1253700.0],["2016-09-22",76.9537,77.4542,76.8388,77.0603,1280100.0],["2016-09-23",76.7075,77.3229,76.5188,76.8224,889500.0],["2016-09-26",76.371,77.1752,76.1823,76.5433,1114700.0],["2016-09-27",76.5188,77.725,76.4367,77.5281,1086500.0],["2016-09-28",77.5444,78.4635,77.2737,78.3896,1100000.0],["2016-09-29",78.4061,78.6687,77.8235,78.0779,1796500.0],["2016-09-30",78.3814,79.8257,78.1927,79.6451,1921300.0],["2016-10-03",79.2595,79.6944,79.0461,79.522,1350200.0],["2016-10-04",79.6862,80.1949,78.2584,78.603,1456800.0],["2016-10-05",78.9641,79.7354,78.8164,79.6287,1200000.0],["2016-10-06",79.6287,80.2688,79.3087,79.9651,1638500.0],["2016-10-07",79.8421,79.9241,78.8163,79.4154,1441700.0],["2016-10-10",79.7764,80.0801,78.521,78.6358,1743000.0],["2016-10-11",79.2595,79.5959,77.3393,77.684,3044200.0],["2016-10-12",77.0111,77.4132,76.4777,76.6582,2167300.0],["2016-10-13",76.1577,77.9794,75.8787,77.8071,1923000.0],["2016-10-14",78.3733,79.1036,77.8317,77.9055,1473600.0],["2016-10-17",77.807,78.3897,77.6019,77.8235,1021400.0],["2016-10-18",78.1599,78.5209,77.528,77.9383,999300.0],["2016-10-19",78.1599,79.0872,77.8727,78.4799,1009200.0],["2016-10-20",77.963,78.0778,76.2644,76.4203,1569400.0],["2016-10-21",75.7802,76.3218,75.5505,76.248,1884700.0],["2016-10-24",77.0029,77.3558,76.1905,76.2726,1350500.0],["2016-10-25",76.1413,76.7731,75.9525,76.5352,2111300.0],["2016-10-26",75.411,75.7966,73.8108,73.8765,2340800.0],["2016-10-27",74.3853,75.1484,74.2868,74.9597,2478600.0],["2016-10-28",75.0909,76.4449,74.9679,75.7146,2454700.0],["2016-10-31",76.0921,76.7567,75.8377,76.3136,1833800.0],["2016-11-01",76.5434,76.5516,74.6561,75.1648,1552300.0],["2016-11-02",75.5034,76.4202,75.4208,75.9742,1687900.0],["2016-11-03",76.1559,76.4202,75.6108,75.7842,1295700.0],["2016-11-04",75.809,76.3046,75.3878,75.6686,766900.0],["2016-11-07",76.3871,78.4519,76.3871,78.4188,1490200.0],["2016-11-08",78.0885,79.5668,77.7086,79.286,1553900.0],["2016-11-09",79.0465,83.1925,78.5427,81.5985,5764400.0],["2016-11-10",82.4162,83.5724,81.8215,83.0026,4422300.0],["2016-11-11",82.5153,83.3577,81.6976,83.3412,2738100.0],["2016-11-14",83.4155,86.6117,83.3412,85.8849,3119900.0],["2016-11-15",85.8849,86.5374,84.8938,86.3722,1974200.0],["2016-11-16",85.951,86.207,84.8195,85.0673,2213600.0],["2016-11-17",85.0673,85.4307,84.7287,85.1829,2567600.0],["2016-11-18",85.0095,85.8767,84.8691,85.4389,1870200.0],["2016-11-21",85.695,86.9669,85.5794,86.3887,1717700.0],["2016-11-22",86.6613,87.132,85.6867,85.8271,1828000.0],["2016-11-23",85.6867,86.5291,85.6867,85.9262,1505300.0],["2016-11-25",86.0914,86.3557,85.8189,86.174,919900.0],["2016-11-28",85.6619,86.0914,84.8773,85.8849,1627100.0],["2016-11-29",85.7445,86.6035,85.2573,86.1988,2261800.0],["2016-11-30",86.7191,88.6352,86.5126,87.9249,3335100.0],["2016-12-01",88.2635,89.1059,88.024,88.2305,2059500.0],["2016-12-02",88.0818,88.4535,86.7934,87.2146,1781800.0],["2016-12-05",87.7102,88.3048,87.2312,87.512,1745400.0],["2016-12-06",87.5119,87.7514,86.8512,87.7184,1356600.0],["2016-12-07",88.0736,90.7329,87.5863,90.6421,1920600.0],["2016-12-08",90.7495,91.1624,90.0227,90.8651,1360500.0],["2016-12-09",90.7577,91.4432,90.13,91.3441,1457000.0],["2016-12-12",91.4927,92.0296,90.353,91.4184,1854500.0],["2016-12-13",91.5341,91.9966,89.5684,90.7082,1793200.0],["2016-12-14",90.4687,91.0468,88.7508,88.8499,1867100.0],["2016-12-15",88.5608,90.2209,88.1974,89.2876,1374800.0],["2016-12-16",89.2711,89.3454,87.6358,88.0983,2614000.0],["2016-12-19",88.0075,88.5113,87.6854,88.3131,1302300.0],["2016-12-20",88.5774,89.4859,88.4122,89.3372,1197400.0],["2016-12-21",89.4693,90.0062,88.8417,89.2381,1292200.0],["2016-12-22",88.9077,89.8493,88.7508,89.841,1645400.0],["2016-12-23",89.7419,90.6752,89.3537,90.2539,2118500.0],["2016-12-27",90.3035,90.7412,90.287,90.3943,856000.0],["2016-12-28",90.3613,91.0633,89.7088,89.7914,1034300.0],["2016-12-29",89.907,90.2869,89.0068,89.874,926800.0],["2016-12-30",89.8988,90.0144,88.7838,89.2546,1487300.0],["2017-01-03",89.9483,90.4521,87.6689,88.3626,1770100.0],["2017-01-04",88.8417,91.658,88.4948,91.3772,2705500.0],["2017-01-05",90.9972,92.2113,90.9807,91.0881,3135300.0],["2017-01-06",90.9973,93.318,90.7825,92.2196,2009200.0],["2017-01-09",91.5836,91.5836,89.428,90.1713,2081800.0],["2017-01-10",90.2126,90.8899,89.4693,90.2374,1814500.0],["2017-01-11",90.3117,91.3854,89.8327,91.3028,1180200.0],["2017-01-12",91.3524,92.0379,90.32,91.6827,1239600.0],["2017-01-13",91.6827,92.3765,91.3028,92.1618,1702800.0],["2017-01-17",91.8232,92.0461,89.585,89.9401,1876300.0],["2017-01-18",88.3379,90.8816,87.4541,90.8238,2589600.0],["2017-01-19",95.4488,95.8039,92.9629,94.499,5852900.0],["2017-01-20",93.8879,93.987,92.2939,93.8135,2656400.0],["2017-01-23",93.9044,94.0778,92.8142,93.7805,1951200.0],["2017-01-24",94.1522,96.7042,93.574,96.316,3460700.0],["2017-01-25",96.9685,100.1812,96.4729,99.5452,3832900.0],["2017-01-26",98.1082,100.8997,97.72,98.7028,2586500.0],["2017-01-27",99.2562,99.6196,98.2403,99.3966,2190000.0],["2017-01-30",98.5046,99.1901,97.1006,98.8019,2510300.0],["2017-01-31",98.645,98.9011,96.7207,97.0098,3474900.0],["2017-02-01",97.4415,99.6249,97.3418,99.5668,2913800.0],["2017-02-02",98.8943,99.6249,97.6407,99.1849,2305300.0],["2017-02-03",99.4755,100.6377,98.7449,100.0068,1683900.0],["2017-02-06",99.7328,100.2393,98.4626,99.517,2205800.0],["2017-02-07",99.7577,101.7004,99.6249,100.3555,2004300.0],["2017-02-08",100.0068,100.5381,98.8694,100.4053,1440800.0],["2017-02-09",100.4053,101.277,100.0483,100.1645,1817400.0],["2017-02-10",100.4551,101.0778,99.5834,100.5548,1929900.0],["2017-02-13",100.7291,102.3646,100.5962,101.4597,1565000.0],["2017-02-14",101.1442,102.1155,100.9698,101.6921,1326200.0],["2017-02-15",101.6506,102.4642,100.5879,101.8748,2285800.0],["2017-02-16",101.8083,102.3812,101.0529,102.0574,1482100.0],["2017-02-17",101.8166,102.265,101.0944,101.9329,1267000.0],["2017-02-21",102.1902,103.7759,101.9578,102.5555,1486000.0],["2017-02-22",101.9993,102.1902,101.2023,101.551,1734800.0],["2017-02-23",102.1072,102.157,98.9275,99.6498,2379000.0],["2017-02-24",98.7947,99.7079,98.5041,99.6913,2370600.0],["2017-02-27",99.791,100.6378,98.7366,100.5548,1872100.0],["2017-02-28",100.671,101.4431,100.1064,100.48,1305600.0],["2017-03-01",101.4514,103.3608,101.1276,102.4061,1582200.0],["2017-03-02",102.3065,102.348,101.0363,101.0944,1108100.0],["2017-03-03",101.2272,101.7087,100.314,101.6174,1790000.0],["2017-03-06",100.7374,102.2068,100.6378,102.0574,1542800.0],["2017-03-07",102.0657,102.2567,100.9782,101.2853,1961200.0],["2017-03-08",101.2853,101.4016,99.326,99.517,1807900.0],["2017-03-09",99.5253,100.1314,98.7034,99.1268,1658700.0],["2017-03-10",99.5087,100.2808,98.7698,99.3427,1362900.0],["2017-03-13",99.409,99.8408,98.7283,99.2347,1536200.0],["2017-03-14",99.2762,99.2762,97.7901,98.2551,1664300.0],["2017-03-15",97.1011,97.9064,96.2376,97.5577,3160300.0],["2017-03-16",97.4664,97.6905,95.5818,95.7644,3952800.0],["2017-03-17",95.8225,96.0882,94.818,95.2331,4796600.0],["2017-03-20",95.3825,95.9056,94.8429,95.341,2530200.0],["2017-03-21",95.5652,95.9969,91.8957,92.5681,3362600.0],["2017-03-22",92.7674,93.5229,92.2361,92.7923,2378200.0],["2017-03-23",91.8541,92.9334,91.5802,91.7794,2412600.0],["2017-03-24",91.987,92.5764,91.439,91.8708,1276700.0],["2017-03-27",90.916,92.7342,90.7168,92.261,1777000.0],["2017-03-28",92.1531,94.9592,91.9704,94.0791,2243800.0],["2017-03-29",93.6972,94.4112,93.4232,93.9878,1148900.0],["2017-03-30",94.1456,95.7977,94.1456,94.8512,1283600.0],["2017-03-31",94.2784,94.4195,92.9334,92.9583,2209100.0],["2017-04-03",93.1742,94.5855,92.9002,94.2286,2288000.0],["2017-04-04",94.4195,95.6814,94.0293,95.6316,2089400.0],["2017-04-05",95.9637,97.6573,95.0173,95.2497,1726500.0],["2017-04-06",95.1916,96.4535,95.1916,96.2045,1526400.0],["2017-04-07",96.2791,97.0844,95.7395,96.221,2126400.0],["2017-04-10",96.2958,97.1343,95.4905,95.8807,2187300.0],["2017-04-11",95.6814,95.7727,93.6972,95.6565,1823400.0],["2017-04-12",95.8474,95.8474,92.6013,92.8089,1774300.0],["2017-04-13",92.6844,93.6557,92.2112,92.6346,1340600.0],["2017-04-17",92.8919,93.9712,92.4685,93.9712,1092800.0],["2017-04-18",93.1991,94.4859,92.8587,93.6889,1900000.0],["2017-04-19",94.3199,94.7267,93.3153,93.4316,1274400.0],["2017-04-20",95.2829,97.1343,95.2829,96.1463,2444600.0],["2017-04-21",96.1795,96.852,95.5984,96.6112,2081300.0],["2017-04-24",97.9645,98.1139,97.0014,97.1758,1613900.0],["2017-04-25",97.3501,97.6822,96.7939,96.9516,1967200.0],["2017-04-26",96.412,98.886,95.8807,97.8151,4000200.0],["2017-04-27",98.4377,100.2393,98.3879,98.6287,2274100.0],["2017-04-28",98.5954,99.3011,97.375,97.5411,1710700.0],["2017-05-01",97.6739,98.3463,97.1675,97.7237,1528600.0],["2017-05-02",97.5743,98.1803,97.0679,98.1637,1671400.0],["2017-05-03",97.3292,98.0219,97.2208,97.8133,1398900.0],["2017-05-04",98.1554,98.581,97.3042,97.5045,1072700.0],["2017-05-05",97.5128,97.855,97.3376,97.6463,2046700.0],["2017-05-08",97.638,97.9802,96.2444,96.5949,1685000.0],["2017-05-09",96.4613,97.8133,96.4196,97.3626,1413800.0],["2017-05-10",97.4961,97.7298,97.1123,97.5629,1127000.0],["2017-05-11",97.0705,97.9802,97.0705,97.4127,1066400.0],["2017-05-12",97.0789,97.6714,96.8118,97.6046,977000.0],["2017-05-15",97.7548,97.8717,97.3543,97.7465,965700.0],["2017-05-16",98.2805,98.3556,96.9787,97.5211,1132900.0],["2017-05-17",97.5212,97.5212,93.4237,93.5656,1734600.0],["2017-05-18",93.3653,95.0093,92.8062,94.133,2308900.0],["2017-05-19",94.4168,95.3014,94.3083,94.5253,1143400.0],["2017-05-22",94.9592,95.4599,94.5253,95.293,1259000.0],["2017-05-23",95.268,95.6852,94.6671,95.4432,995400.0],["2017-05-24",95.4599,96.0107,95.1345,95.9439,1006800.0],["2017-05-25",96.3111,100.1332,96.0024,99.9496,4589800.0],["2017-05-26",99.6992,102.5616,99.4739,102.086,2747500.0],["2017-05-30",101.7188,103.8384,101.1596,103.5881,3115600.0],["2017-05-31",103.4379,103.6799,102.5116,103.5046,2387500.0],["2017-06-01",103.8134,104.4393,103.3544,103.8968,1508500.0],["2017-06-02",103.8301,104.5728,103.079,103.1792,1316300.0],["2017-06-05",103.3544,103.3711,102.1944,102.2278,1521700.0],["2017-06-06",101.5602,101.9608,100.8676,100.9343,1608200.0],["2017-06-07",101.6103,101.7021,100.0414,100.3251,2156600.0],["2017-06-08",100.3251,100.6756,100.0331,100.5004,1817000.0],["2017-06-09",100.6589,101.1096,97.9718,99.2403,2497000.0],["2017-06-12",99.2987,100.0831,98.3557,99.8912,2376700.0],["2017-06-13",100.25,101.1012,99.7076,100.7507,1784000.0],["2017-06-14",101.1096,101.3432,98.4141,98.7145,1686800.0],["2017-06-15",97.7381,99.04,97.5796,98.7145,1534900.0],["2017-06-16",99.0567,99.4572,98.5393,99.4238,1550500.0],["2017-06-19",99.7493,100.3668,99.1151,100.2417,1065600.0],["2017-06-20",99.8411,99.8411,98.2222,98.2472,1428300.0],["2017-06-21",98.6978,98.6978,97.7047,98.0302,1494800.0],["2017-06-22",98.0135,98.3473,97.0538,97.9718,1144300.0],["2017-06-23",97.8299,100.1415,97.5045,99.549,2369300.0],["2017-06-26",100.0915,100.7674,99.1985,99.7076,938800.0],["2017-06-27",99.7326,100.4419,98.8898,99.3404,1167800.0],["2017-06-28",100.2584,100.9927,99.7159,100.7424,947600.0],["2017-06-29",101.0762,101.1847,99.2319,99.741,1001800.0],["2017-06-30",100.25,102.0609,99.9079,101.5602,1374300.0],["2017-07-03",102.0776,103.2292,101.3099,102.8787,972000.0],["2017-07-05",102.7452,102.9956,101.9858,102.3697,1242000.0],["2017-07-06",101.2264,101.7688,100.3752,101.1763,1680000.0],["2017-07-07",101.4934,102.3029,101.1429,102.0943,960300.0],["2017-07-10",102.0359,103.3377,101.7021,102.6451,1179000.0],["2017-07-11",102.7869,102.7869,101.0845,102.2278,1167600.0],["2017-07-12",102.812,103.6799,102.2278,102.8787,984800.0],["2017-07-13",102.9204,103.4879,102.2528,102.3029,809200.0],["2017-07-14",102.5115,103.5463,102.2946,103.4796,818800.0],["2017-07-17",103.3294,103.4963,102.4532,103.0623,1006000.0],["2017-07-18",103.0623,103.3794,102.4615,102.862,1497500.0],["2017-07-19",102.0192,102.0192,99.6909,100.7007,2416500.0],["2017-07-20",101.2014,101.2431,98.5393,98.9065,2917800.0],["2017-07-21",98.2806,98.7896,97.3793,98.3473,1979200.0],["2017-07-24",98.4141,99.307,97.7381,98.0553,1494200.0],["2017-07-25",98.7479,99.524,98.4725,99.2987,2188900.0],["2017-07-26",100.0497,100.976,95.5684,97.1456,3613400.0],["2017-07-27",96.7367,96.887,93.6741,94.3083,3376500.0],["2017-07-28",94.2165,95.4432,94.2165,95.3264,1656300.0],["2017-07-31",94.9091,95.5767,93.8576,93.9494,1784900.0],["2017-08-01",94.6171,95.076,93.6741,94.2749,2398100.0],["2017-08-02",93.6157,94.2332,92.9981,93.866,2227600.0],["2017-08-03",94.4953,96.1986,94.3946,95.1749,3286300.0],["2017-08-04",95.2505,96.4923,95.0575,96.165,2376500.0],["2017-08-07",96.6181,97.7425,96.6013,97.239,2473100.0],["2017-08-08",96.9454,99.3115,96.8111,98.3466,1887100.0],["2017-08-09",98.0362,98.7158,97.5998,98.5564,1484500.0],["2017-08-10",98.3466,98.9256,96.8363,96.8615,1415800.0],["2017-08-11",96.4,98.3802,96.4,97.8012,1101300.0],["2017-08-14",98.4221,100.4862,98.1788,100.31,2021700.0],["2017-08-15",100.0667,100.9225,99.6807,100.7211,1360900.0],["2017-08-16",100.6876,101.7952,100.5114,101.0484,1180300.0],["2017-08-17",100.7463,100.8218,98.5228,98.5899,1320200.0],["2017-08-18",98.4809,100.3688,97.9774,99.5381,1448200.0],["2017-08-21",99.6387,99.9744,98.3718,98.7326,1745500.0],["2017-08-22",99.1605,101.1491,98.9088,101.0232,1316500.0],["2017-08-23",100.5114,100.8554,99.6471,99.7982,951200.0],["2017-08-24",99.8989,100.3771,98.2543,98.7913,959800.0],["2017-08-25",99.4542,100.2932,98.892,99.1857,989800.0],["2017-08-28",99.4961,99.4961,98.355,98.8081,2371000.0],["2017-08-29",98.0865,100.31,98.0865,100.1841,1047900.0],["2017-08-30",100.1674,101.7784,99.9828,101.3504,1195500.0],["2017-08-31",101.9126,102.2986,100.8722,101.1239,1427600.0],["2017-09-01",101.6777,102.7181,101.5434,101.6609,1051400.0],["2017-09-05",101.6945,102.265,100.7967,101.6189,2587900.0],["2017-09-06",102.1643,104.0355,101.6777,102.7349,2601000.0],["2017-09-07",103.1292,104.3375,102.6258,103.9851,1373400.0],["2017-09-08",103.876,104.2452,103.2048,103.9767,1049700.0],["2017-09-11",104.7067,106.0744,104.0774,106.0744,1349800.0],["2017-09-12",105.9317,106.5443,105.9317,106.2086,1576000.0],["2017-09-13",106.1415,106.3848,105.3024,106.3596,1173500.0],["2017-09-14",105.9569,107.3497,105.7471,106.5023,922600.0],["2017-09-15",106.6701,107.4756,106.1835,107.4337,1656000.0],["2017-09-18",107.7525,107.7525,106.7205,106.8547,1083900.0],["2017-09-19",107.1484,107.4672,106.452,107.2323,1142700.0],["2017-09-20",107.3329,109.934,107.1735,109.9005,1044600.0],["2017-09-21",109.5817,110.1858,109.1454,109.674,1200600.0],["2017-09-22",109.5145,110.0431,108.9607,109.9089,1232300.0],["2017-09-25",109.9173,110.2613,108.6503,109.3803,1222300.0],["2017-09-26",109.6488,110.3033,109.0782,109.9173,1122700.0],["2017-09-27",110.2277,111.2178,109.9005,111.1842,1162000.0],["2017-09-28",111.0332,112.275,111.0332,111.4192,1140100.0],["2017-09-29",111.2262,111.8555,110.8319,110.9577,1438600.0],["2017-10-02",111.3017,111.4276,109.825,110.4543,1699700.0],["2017-10-03",109.9592,110.748,109.5817,110.3956,3011100.0],["2017-10-04",109.8921,110.4962,109.2124,109.4977,2298100.0],["2017-10-05",109.5397,110.2026,108.9691,110.018,1790800.0],["2017-10-06",109.8585,110.2361,108.8936,109.4642,1281700.0],["2017-10-09",109.4978,109.9425,109.3887,109.7411,764100.0],["2017-10-10",110.2697,110.32,108.6671,109.0782,1237000.0],["2017-10-11",109.137,110.3872,108.9524,110.3284,1192500.0],["2017-10-12",110.4879,112.4093,110.4879,112.1744,1311900.0],["2017-10-13",112.5184,112.8708,110.3955,110.4627,896800.0],["2017-10-16",109.7914,110.2277,108.5077,108.9104,1696200.0],["2017-10-17",108.0462,109.5817,107.9371,108.6419,1894300.0],["2017-10-18",109.2209,110.2949,109.1118,109.5145,1220100.0],["2017-10-19",109.0027,109.3635,108.1384,109.2796,1844400.0],["2017-10-20",109.7663,111.4947,109.4978,111.3856,1831400.0],["2017-10-23",111.6038,112.2415,110.5634,110.6473,1275000.0],["2017-10-24",111.2933,112.7785,110.7899,111.0164,2063000.0],["2017-10-25",108.8349,110.1103,105.5542,107.979,3623400.0],["2017-10-26",109.9173,112.124,109.3299,111.8052,2319500.0],["2017-10-27",111.629,112.7869,111.2094,112.1408,1688800.0],["2017-10-30",111.5199,112.359,111.1423,111.4276,1240500.0],["2017-10-31",111.5954,111.5954,110.2193,110.2697,1228000.0],["2017-11-01",111.134,111.134,109.6824,110.6221,978400.0],["2017-11-02",110.2596,111.4566,109.56,111.3976,1231100.0],["2017-11-03",111.3639,111.4313,109.3492,109.8887,1229400.0],["2017-11-06",109.9899,110.1753,109.4504,109.6864,950300.0],["2017-11-07",109.4504,110.209,108.8434,109.1216,980000.0],["2017-11-08",109.1385,109.2481,108.0595,109.0204,1582200.0],["2017-11-09",108.3124,108.9867,107.5874,107.8909,1103700.0],["2017-11-10",107.6043,108.1438,107.0227,107.1828,1301000.0],["2017-11-13",106.6096,107.756,105.8678,107.579,925900.0],["2017-11-14",107.1912,107.7307,106.4747,107.0395,1141900.0],["2017-11-15",106.4326,112.3249,106.1207,106.5675,1345400.0],["2017-11-16",107.2671,109.1216,106.6939,108.9277,1368100.0],["2017-11-17",108.2365,109.1216,107.3935,107.5115,1206900.0],["2017-11-20",107.6296,107.6296,106.6686,107.1154,974900.0],["2017-11-21",107.5621,108.9783,107.3514,108.8266,1049500.0],["2017-11-22",109.0457,109.5515,108.5737,108.9362,621100.0],["2017-11-24",109.1469,110.5041,109.1216,109.5937,585800.0],["2017-11-27",108.2112,108.776,106.5506,107.461,1642500.0],["2017-11-28",107.7391,109.8297,106.9468,109.7117,1522200.0],["2017-11-29",110.0826,115.6714,109.7286,114.9886,3635200.0],["2017-11-30",114.6683,117.998,113.9518,116.86,3097800.0],["2017-12-01",117.1214,117.5344,113.6568,115.9075,2417000.0],["2017-12-04",117.1719,119.5406,116.8347,117.9222,2217600.0],["2017-12-05",118.1498,118.664,116.9275,117.037,2308400.0],["2017-12-06",116.978,117.6103,116.6324,116.9443,1215700.0],["2017-12-07",117.0286,119.3889,116.86,118.8831,1488100.0],["2017-12-08",119.3299,120.3414,118.5375,118.7061,1062000.0],["2017-12-11",119.0855,120.0212,118.5544,119.3215,1405300.0],["2017-12-12",119.7935,119.8357,118.7398,119.2456,1208100.0],["2017-12-13",119.1613,120.8388,119.0939,119.5575,1425500.0],["2017-12-14",120.038,120.4932,118.4532,118.7398,990500.0],["2017-12-15",117.9137,119.3805,116.7589,118.9506,2766300.0],["2017-12-18",120.0802,121.3193,118.8832,121.0749,1885400.0],["2017-12-19",121.6818,121.9178,120.1645,121.1507,1433100.0],["2017-12-20",121.7492,122.5922,121.1338,122.0948,1812000.0],["2017-12-21",122.6849,122.6849,120.451,121.6227,1073900.0],["2017-12-22",121.9009,122.0526,120.9652,121.8251,578800.0],["2017-12-26",121.7913,122.6175,121.4289,121.8925,465800.0],["2017-12-27",122.2213,123.3508,121.6396,122.9968,919500.0],["2017-12-28",123.0727,123.3424,121.6986,122.491,569900.0],["2017-12-29",122.668,123.1317,122.1454,122.1454,700800.0],["2018-01-02",123.039,123.8903,122.0864,123.8819,1050200.0],["2018-01-03",123.7976,124.3708,122.9799,123.8903,1172500.0],["2018-01-04",124.531,125.2559,123.8398,124.236,1545100.0],["2018-01-05",125.1295,128.004,125.1295,126.6721,1573100.0],["2018-01-08",126.4445,128.8385,126.4361,128.6109,1374100.0],["2018-01-09",128.9481,130.3305,128.7373,129.4792,1304900.0],["2018-01-10",129.1083,129.9007,127.6331,127.8017,1123200.0],["2018-01-11",128.2063,130.3559,127.8354,129.8417,1781500.0],["2018-01-12",130.8953,131.5697,130.0102,130.1029,1850500.0],["2018-01-16",130.5581,132.4717,128.9312,128.9734,2492300.0],["2018-01-17",128.7796,130.103,127.9534,129.8586,2084900.0],["2018-01-18",130.0692,130.4149,128.8891,129.319,1757000.0],["2018-01-19",129.5297,129.6899,127.5741,127.6246,3040900.0],["2018-01-22",127.6584,128.1389,126.2928,127.6837,2403700.0],["2018-01-23",127.3971,128.358,125.6353,127.8438,2632500.0],["2018-01-24",127.0767,128.1304,124.0589,126.3939,2928000.0],["2018-01-25",126.1916,127.5741,124.5984,124.9525,1649700.0],["2018-01-26",125.4245,127.5994,125.1211,127.2622,2148600.0],["2018-01-29",127.2622,128.4677,127.0009,127.6163,1566400.0],["2018-01-30",127.0093,127.6331,126.1916,126.4867,1471600.0],["2018-01-31",126.6721,127.8522,126.2253,127.1863,1690100.0],["2018-02-01",126.4409,127.3472,125.2721,125.7549,1427000.0],["2018-02-02",124.6368,125.2297,122.4854,122.8412,1774600.0],["2018-02-05",122.5956,124.2811,117.0392,117.4034,2508900.0],["2018-02-06",116.0312,121.5029,113.9645,121.1641,2455000.0],["2018-02-07",120.351,122.3499,119.7412,120.8507,1464500.0],["2018-02-08",120.7999,121.3505,115.9296,115.9466,2657200.0],["2018-02-09",116.9376,118.1488,111.6438,117.0731,2382500.0],["2018-02-12",117.9455,119.3684,116.4378,118.5045,1762700.0],["2018-02-13",117.6914,119.3854,116.3446,118.8433,1344400.0],["2018-02-14",118.2674,120.6474,116.8867,120.4865,1646300.0],["2018-02-15",121.1302,121.3674,118.9534,120.5966,1378800.0],["2018-02-16",120.2748,122.0281,120.0715,120.8168,1277100.0],["2018-02-20",120.0291,120.2578,117.793,118.6061,1763300.0],["2018-02-21",118.7078,121.0286,117.5643,117.649,1739800.0],["2018-02-22",118.4368,121.0455,117.649,119.8343,1810900.0],["2018-02-23",120.5627,121.469,119.5294,120.7999,1348300.0],["2018-02-26",121.3335,123.6797,120.8338,123.2562,1596000.0],["2018-02-27",123.6459,125.0265,120.9439,120.9778,1595500.0],["2018-02-28",120.7999,121.5029,117.7761,117.8015,1693400.0],["2018-03-01",118.1149,119.5886,115.7263,117.4542,2167700.0],["2018-03-02",116.4971,118.081,115.2859,117.4458,1339400.0],["2018-03-05",116.7512,119.5802,115.6078,119.2838,1495200.0],["2018-03-06",119.7242,119.9698,118.1657,119.4955,1185000.0],["2018-03-07",118.0217,120.1392,117.793,119.1906,1288500.0],["2018-03-08",119.8174,120.5119,117.9455,118.9534,1540200.0],["2018-03-09",120.0122,123.6374,119.792,123.2647,1759200.0],["2018-03-12",123.1376,123.6543,120.495,120.7491,1410600.0],["2018-03-13",121.4691,122.5447,120.3764,120.5966,1402800.0],["2018-03-14",121.4436,121.4436,115.108,115.7348,2705300.0],["2018-03-15",115.828,117.1832,115.1334,116.5733,1972600.0],["2018-03-16",116.7512,118.1742,116.7512,117.3865,2177100.0],["2018-03-19",116.8783,118.1488,115.8958,117.8777,2054300.0],["2018-03-20",118.3605,118.4452,117.234,117.9878,1395200.0],["2018-03-21",118.2504,120.1647,117.5305,118.1149,1193400.0],["2018-03-22",116.6242,117.2933,113.5834,113.6597,2971100.0],["2018-03-23",113.8629,115.2266,111.6776,111.9571,1973800.0],["2018-03-26",113.4564,115.5316,111.6438,115.3537,1957700.0],["2018-03-27",115.6162,116.6919,112.4738,113.1514,1993900.0],["2018-03-28",113.3632,114.9894,111.9911,113.4733,1838800.0],["2018-03-29",114.2525,116.4632,113.9137,115.0064,1589900.0],["2018-04-02",114.8285,115.6416,110.9746,112.5077,1908700.0],["2018-04-03",112.9143,113.5326,111.7454,112.9651,2352800.0],["2018-04-04",111.3304,112.0758,110.8645,111.7878,2876100.0],["2018-04-05",112.3722,113.6342,111.6353,113.2446,2650300.0],["2018-04-06",112.3298,113.143,108.2388,109.5686,2298500.0],["2018-04-09",110.2462,111.0339,109.0435,109.1959,1203200.0],["2018-04-10",110.4495,111.4575,109.5432,110.1107,1841200.0],["2018-04-11",109.4416,111.7708,109.2637,111.0001,1705600.0],["2018-04-12",111.4998,113.4225,111.3812,112.7957,1495000.0],["2018-04-13",113.3124,113.9137,112.5924,113.0837,1790300.0],["2018-04-16",114.1255,115.9804,114.1255,115.5993,1464100.0],["2018-04-17",116.2345,116.2345,114.1763,114.8116,1327800.0],["2018-04-18",116.1329,118.8518,116.1329,117.4034,2189800.0],["2018-04-19",116.7258,117.9455,115.5061,117.6152,1623200.0],["2018-04-20",117.4458,118.1149,115.269,115.828,1369900.0],["2018-04-23",115.7856,116.9545,115.1589,116.6835,1558900.0],["2018-04-24",117.1408,118.1318,113.0498,114.3203,2746600.0],["2018-04-25",119.233,124.0101,118.1827,123.6289,4979400.0],["2018-04-26",122.46,125.2213,120.5373,122.5532,3739300.0],["2018-04-27",122.5532,124.4759,121.3928,124.188,1413700.0],["2018-04-30",124.5098,125.1366,121.2319,121.5199,2471700.0],["2018-05-01",121.2742,122.0535,119.1144,120.6898,1835300.0],["2018-05-02",120.3679,122.6718,119.6141,120.6135,1566600.0],["2018-05-03",120.4262,120.7327,117.7701,119.9836,1771000.0],["2018-05-04",119.4558,123.3633,119.3451,122.5205,1346300.0],["2018-05-07",122.9036,124.138,122.6227,123.84,1463600.0],["2018-05-08",123.3633,125.7725,122.9973,124.3679,1432800.0],["2018-05-09",125.0148,129.5693,124.5977,128.4882,2193800.0],["2018-05-10",128.6585,129.3821,127.8327,129.1948,1692200.0],["2018-05-11",129.3991,130.8719,128.8117,129.7396,1200400.0],["2018-05-14",129.9609,130.6164,127.8241,128.071,1242200.0],["2018-05-15",127.3389,128.4626,126.9898,128.3264,1418600.0],["2018-05-16",128.4796,129.067,127.5262,128.4456,1658500.0],["2018-05-17",128.5563,130.8719,128.5563,129.8077,1322700.0],["2018-05-18",129.5523,130.4122,128.7861,129.8162,1091800.0],["2018-05-21",130.4717,131.6551,129.6715,129.8843,1363500.0],["2018-05-22",129.8928,131.2635,129.1863,129.2288,1412300.0],["2018-05-23",128.7181,128.9649,126.8367,128.1136,1994500.0],["2018-05-24",128.2073,131.1188,128.0115,130.2419,2101900.0],["2018-05-25",129.5864,130.642,129.5012,130.2674,1355900.0],["2018-05-29",128.9734,130.0205,127.8242,129.0926,1439900.0],["2018-05-30",129.9865,132.4042,129.4842,131.8168,2084200.0],["2018-05-31",131.638,132.1232,128.9308,129.1011,1899100.0],["2018-06-01",130.2419,132.8043,129.8588,132.1488,1663000.0],["2018-06-04",132.566,132.9491,128.8543,129.1948,1415100.0],["2018-06-05",129.1522,129.9014,127.8327,128.4882,1601500.0],["2018-06-06",128.5563,129.4842,126.5046,129.4502,1962700.0],["2018-06-07",130.1652,130.4887,128.4796,129.5693,1321000.0],["2018-06-08",129.5608,131.3145,129.3395,131.2975,1166300.0],["2018-06-11",130.8718,133.894,130.7612,132.9065,1835600.0],["2018-06-12",133.3236,135.0007,132.4042,133.0427,1560300.0],["2018-06-13",133.0938,133.6641,130.6761,131.2464,1758700.0],["2018-06-14",131.8253,131.8764,130.2674,130.6505,1466700.0],["2018-06-15",130.591,131.885,129.2714,131.6636,2476100.0],["2018-06-18",130.4973,131.8168,129.8162,130.9144,918300.0],["2018-06-19",129.2459,129.5949,127.3559,128.4712,1467200.0],["2018-06-20",129.1948,129.6204,128.0029,128.6074,1094300.0],["2018-06-21",128.4115,128.7606,126.9388,127.6794,886400.0],["2018-06-22",128.8713,130.31,128.6755,129.2458,1666800.0],["2018-06-25",131.272,131.2805,128.3861,129.5949,1883700.0],["2018-06-26",129.8588,129.8588,127.9774,128.5989,2403100.0],["2018-06-27",128.9053,130.8292,127.7305,127.7305,1882800.0],["2018-06-28",126.9558,128.3434,125.3298,127.4581,1803200.0],["2018-06-29",127.6113,130.1993,127.5858,128.4371,1318500.0],["2018-07-02",128.0114,130.0716,127.6028,129.5779,901900.0],["2018-07-03",130.0716,130.9059,128.2328,128.4882,622400.0],["2018-07-05",129.1522,130.4377,128.999,130.3185,1174800.0],["2018-07-06",130.5739,132.1914,129.68,131.5444,1232200.0],["2018-07-09",132.4808,133.9706,131.638,133.7748,1114200.0],["2018-07-10",133.7408,135.3923,133.3917,135.1114,2365900.0],["2018-07-11",133.7833,133.9451,131.621,132.6,1647900.0],["2018-07-12",133.9791,134.7879,133.0001,134.0898,2080900.0],["2018-07-13",133.8344,136.5161,133.6897,135.7499,1748800.0],["2018-07-16",136.4735,136.4735,131.1017,132.1488,2167700.0],["2018-07-17",132.1233,132.6,130.4377,131.919,2105600.0],["2018-07-18",134.89,137.0608,134.6261,136.1329,2202400.0],["2018-07-19",134.3792,136.9247,133.5279,136.6182,1916000.0],["2018-07-20",135.7499,138.4826,135.7158,137.7845,1662900.0],["2018-07-23",137.8185,139.5722,136.9757,138.755,1546600.0],["2018-07-24",139.5211,139.9979,135.9457,136.6182,2865200.0],["2018-07-25",133.4428,143.6671,132.251,143.3265,3612300.0],["2018-07-26",145.1483,147.1148,143.1818,144.3566,2470300.0],["2018-07-27",144.3651,144.5013,141.9814,143.2243,1862800.0],["2018-07-30",143.2925,145.5229,143.2499,143.4287,1294800.0],["2018-07-31",144.0671,145.8889,143.7777,143.8713,1687000.0],["2018-08-01",143.9054,144.5013,142.6455,142.9604,1728500.0],["2018-08-02",142.3049,144.4842,141.9644,144.1352,1310400.0],["2018-08-03",145.0162,146.8724,144.4346,146.7954,1667100.0],["2018-08-06",146.6671,148.4035,146.1539,147.7106,1646900.0],["2018-08-07",148.0271,149.1989,147.8645,148.1212,1260700.0],["2018-08-08",147.8475,148.3949,147.0948,147.8389,901200.0],["2018-08-09",147.5652,148.1297,146.8467,146.8553,952900.0],["2018-08-10",146.2651,147.6508,145.5723,147.0691,1191800.0],["2018-08-13",147.856,148.1725,146.2223,146.3677,1408000.0],["2018-08-14",146.8296,148.6173,146.8296,147.283,1634600.0],["2018-08-15",147.548,147.9586,145.9656,147.0006,2003100.0],["2018-08-16",147.7534,148.9765,146.9151,148.3778,1370400.0],["2018-08-17",148.6515,149.6865,148.6087,148.891,1136600.0],["2018-08-20",149.1904,150.6445,148.9081,149.5753,1039800.0],["2018-08-21",149.9687,151.132,149.7378,150.6103,1278700.0],["2018-08-22",150.4478,150.7471,148.9252,148.9252,1174400.0],["2018-08-23",148.9337,149.5325,148.0784,148.5232,1603800.0],["2018-08-24",149.0364,150.4221,148.5831,149.5667,1381500.0],["2018-08-27",150.5504,151.3972,150.0971,150.174,1675800.0],["2018-08-28",151.0294,151.2176,149.6266,149.8063,1898400.0],["2018-08-29",150.2938,151.4656,149.3187,149.447,1221400.0],["2018-08-30",148.9936,150.2082,148.7028,148.9936,1572700.0],["2018-08-31",148.5917,149.1476,148.0186,148.6943,2089700.0],["2018-09-04",148.6601,149.524,148.5574,149.1391,1609800.0],["2018-09-05",149.0364,149.8319,148.1212,149.6694,1670000.0],["2018-09-06",149.5924,150.5931,149.2845,149.3529,1581600.0],["2018-09-07",148.9081,152.1243,148.6088,151.4827,1700700.0],["2018-09-10",152.1499,154.237,151.7992,154.0659,2128600.0],["2018-09-11",153.8093,153.929,152.0045,152.244,1849000.0],["2018-09-12",152.0729,153.6468,151.8848,152.2611,1150400.0],["2018-09-13",152.7743,152.9283,151.5597,151.7992,1712600.0],["2018-09-14",152.1156,154.0829,151.5768,153.45,1448500.0],["2018-09-17",153.5612,154.7844,152.8855,153.356,1565600.0],["2018-09-18",156.9313,159.8737,156.6576,159.7026,4374900.0],["2018-09-19",159.0953,159.7796,158.1031,158.8216,1855100.0],["2018-09-20",159.275,159.8053,157.3761,157.6242,1897500.0],["2018-09-21",157.3761,158.9328,157.205,157.5899,2243600.0],["2018-09-24",157.4188,158.3341,156.016,156.1101,1663900.0],["2018-09-25",156.8201,157.4873,155.7338,155.9733,1338400.0],["2018-09-26",155.922,156.4181,154.2455,154.4594,2177900.0],["2018-09-27",155.1522,156.4951,154.5192,155.9562,1417600.0],["2018-09-28",155.674,156.1444,154.0916,154.3909,2573100.0],["2018-10-01",156.0075,158.6762,155.8792,157.7695,1693300.0],["2018-10-02",157.282,157.3761,154.964,155.1009,1891500.0],["2018-10-03",155.7424,156.9484,154.9298,155.8878,1901300.0],["2018-10-04",157.1879,157.1879,155.2035,156.8971,1516800.0],["2018-10-05",156.5378,157.9235,155.8022,156.5464,1479700.0],["2018-10-08",156.5207,157.8465,155.4002,157.3761,1186800.0],["2018-10-09",157.4702,158.0262,155.2292,155.4088,1307700.0],["2018-10-10",155.4344,155.4344,146.4276,146.7783,3207500.0],["2018-10-11",146.7783,149.1476,142.8522,143.8102,3713500.0],["2018-10-12",146.094,147.4882,144.3149,145.5722,1980500.0],["2018-10-15",145.5552,146.5388,144.6656,144.9393,2366200.0],["2018-10-16",146.1624,148.4291,145.3413,147.4198,2351800.0],["2018-10-17",148.1725,148.8054,143.2542,144.5543,2753800.0],["2018-10-18",142.4673,143.7247,140.2263,140.4145,4485700.0],["2018-10-19",140.7481,141.458,139.5848,140.2092,2745100.0],["2018-10-22",139.6703,141.1757,138.6952,140.2263,2180700.0],["2018-10-23",137.7543,138.011,132.5795,134.2645,4492500.0],["2018-10-24",137.1727,140.2776,134.983,137.0187,4901300.0],["2018-10-25",141.6034,143.1943,138.8919,140.4829,3522000.0],["2018-10-26",138.3873,139.8841,136.9417,138.5156,2471500.0],["2018-10-29",139.7217,141.9028,135.8555,137.7886,2788600.0],["2018-10-30",138.105,142.6298,137.7971,142.2535,1944200.0],["2018-10-31",143.4339,145.6749,142.8779,143.5536,2161200.0],["2018-11-01",144.5076,145.8398,143.7341,144.6795,2076400.0],["2018-11-02",145.4186,147.4813,144.3959,144.8944,2127200.0],["2018-11-05",145.6765,145.9085,143.5708,143.6997,1728700.0],["2018-11-06",143.2184,145.1951,142.5996,143.5708,1780300.0],["2018-11-07",145.5733,149.0971,144.6022,148.7275,2087000.0],["2018-11-08",148.0227,149.2518,147.1461,148.1259,1518300.0],["2018-11-09",147.6102,148.2891,145.5389,146.3812,1529100.0],["2018-11-12",146.6734,147.3781,143.3817,143.5364,1980100.0],["2018-11-13",144.1724,145.3842,142.2644,143.3731,1741800.0],["2018-11-14",144.3185,146.5101,142.6684,143.8716,1547100.0],["2018-11-15",142.7973,148.9252,142.4793,148.5814,2788000.0],["2018-11-16",147.8508,150.1026,147.5844,147.868,2049800.0],["2018-11-19",147.0601,147.8422,144.9889,146.5617,2455700.0],["2018-11-20",143.9146,143.9146,138.861,139.8752,3582000.0],["2018-11-21",140.4338,144.6709,140.4166,142.8832,1681600.0],["2018-11-23",140.9839,142.3504,140.4854,140.8635,602900.0],["2018-11-26",141.7229,143.0895,140.4424,141.044,1573200.0],["2018-11-27",140.7518,141.7659,138.5172,139.9181,2787900.0],["2018-11-28",140.3135,145.0404,140.3135,144.2755,2786800.0],["2018-11-29",143.8458,146.2608,143.27,144.7654,1741100.0],["2018-11-30",144.5162,147.7563,144.4045,146.7422,2352600.0],["2018-12-03",148.9166,150.7988,147.2922,147.9798,2008600.0],["2018-12-04",147.1719,147.6102,141.8519,142.5738,2477900.0],["2018-12-06",140.1158,140.5283,135.6724,139.3939,3631900.0],["2018-12-07",139.8236,141.405,134.8732,134.9248,2446900.0],["2018-12-10",134.0997,134.9248,130.7392,133.9708,2914800.0],["2018-12-11",136.7725,137.4859,132.8277,133.6613,2371900.0],["2018-12-12",136.2655,137.2109,134.5552,134.6756,2189100.0],["2018-12-13",135.0193,135.7584,133.4465,135.3802,2226800.0],["2018-12-14",133.9278,135.0881,129.1837,129.6736,2693600.0],["2018-12-17",129.0032,129.2009,125.9178,126.8374,3210700.0],["2018-12-18",127.4905,130.4642,126.7428,127.5077,2411900.0],["2018-12-19",127.5077,132.1487,125.0669,126.2787,3628600.0],["2018-12-20",125.574,127.7312,124.4739,125.4279,2602300.0],["2018-12-21",125.7631,127.9633,123.4082,124.0872,4046200.0],["2018-12-24",123.2534,123.5285,119.5492,120.1422,1057400.0],["2018-12-26",120.89,126.8459,119.1625,126.5795,2002900.0],["2018-12-27",124.7403,127.9804,122.8839,127.9804,1391100.0],["2018-12-28",128.7883,129.0719,126.6826,127.2069,1418200.0],["2018-12-31",127.8773,128.7453,127.4304,128.5219,1321600.0],["2019-01-02",126.3045,128.6422,124.4395,128.5219,1745000.0],["2019-01-03",127.946,127.946,123.4168,123.7777,2244900.0],["2019-01-04",126.1412,129.4415,126.1326,129.3727,1988500.0],["2019-01-07",129.3641,130.6877,127.4389,130.2665,1787400.0],["2019-01-08",132.441,136.171,132.441,134.6239,3538400.0],["2019-01-09",134.7271,137.314,134.4607,136.6608,2361800.0],["2019-01-10",135.9131,138.9298,134.7185,138.7235,2014800.0],["2019-01-11",137.9329,140.5885,137.3828,140.5885,2054100.0],["2019-01-14",139.5142,141.2847,138.8954,140.7089,1529100.0],["2019-01-15",140.7948,141.044,138.7321,139.6517,1207900.0],["2019-01-16",140.2018,140.7089,139.308,139.9268,1728000.0],["2019-01-17",139.8494,142.2902,139.4111,141.8777,1702600.0],["2019-01-18",142.8661,146.3296,142.4707,145.2897,2726600.0],["2019-01-22",144.4903,144.5591,141.7401,142.1011,2388600.0],["2019-01-23",142.4449,143.27,139.6689,141.13,2149900.0],["2019-01-24",143.3129,144.1982,141.998,142.6168,2619400.0],["2019-01-25",138.3711,144.2411,137.6749,141.912,4409300.0],["2019-01-28",140.9151,142.7973,139.858,142.4879,1613100.0],["2019-01-29",142.4793,144.8771,142.4707,143.4676,1648200.0],["2019-01-30",144.3271,145.3842,142.6426,144.7139,1387800.0],["2019-01-31",144.6022,144.8084,142.952,144.1638,1738300.0],["2019-02-01",144.6994,146.6863,144.2502,146.453,1670400.0],["2019-02-04",146.1162,146.8937,145.235,146.8159,1654700.0],["2019-02-05",146.7036,146.79,144.5525,145.8915,1792200.0],["2019-02-06",145.9952,147.412,145.235,145.978,2026400.0],["2019-02-07",145.33,147.3256,144.5353,147.2651,2215000.0],["2019-02-08",146.0557,148.2154,145.9002,148.1204,2037000.0],["2019-02-11",151.1612,155.8607,150.7811,152.8631,4588800.0],["2019-02-12",153.8133,156.811,153.5714,156.0249,2382500.0],["2019-02-13",156.0421,156.5864,154.9968,156.3186,1875600.0],["2019-02-14",155.6188,157.6921,155.0659,156.9924,1468100.0],["2019-02-15",157.6748,158.2968,156.9405,157.9772,1256200.0],["2019-02-19",155.1609,158.9015,155.1091,157.8821,1516200.0],["2019-02-20",157.934,158.8756,157.5885,158.5128,1463500.0],["2019-02-21",158.6338,158.6338,157.3034,158.0377,1244400.0],["2019-02-22",158.2882,158.9448,156.9751,158.3487,1259900.0],["2019-02-25",158.5992,158.7029,156.6123,156.716,1563600.0],["2019-02-26",155.9816,156.4049,155.2733,155.9384,1483700.0],["2019-02-27",155.5843,156.3272,155.2819,156.2063,1021900.0],["2019-02-28",156.2063,156.2063,154.3057,154.8932,1390200.0],["2019-03-01",155.4201,156.189,153.6924,154.5217,1549200.0],["2019-03-04",155.5929,157.1911,153.9342,155.3251,1611400.0],["2019-03-05",155.662,155.7052,153.5455,153.6319,1340300.0],["2019-03-06",154.0207,155.3078,153.2259,154.5822,1327700.0],["2019-03-07",154.4094,154.9623,153.5369,154.3835,1029700.0],["2019-03-08",153.1741,153.3555,150.5133,152.7162,1125500.0],["2019-03-11",152.6212,156.3963,152.146,156.2235,1312700.0],["2019-03-12",156.4568,156.5259,154.5822,154.9364,1254900.0],["2019-03-13",155.4288,157.3552,154.8413,155.3165,1494100.0],["2019-03-14",155.2128,155.6707,153.5369,154.6254,1269400.0],["2019-03-15",155.4547,156.8801,154.7809,155.0832,3432600.0],["2019-03-18",154.9104,157.8563,154.8327,157.6835,1541300.0],["2019-03-19",158.0118,158.0204,154.0725,154.444,1510800.0],["2019-03-20",154.5303,155.5238,152.6471,153.9947,1194100.0],["2019-03-21",153.0358,156.5259,153.0358,156.0249,794000.0],["2019-03-22",155.6793,155.9558,153.4851,153.7183,1021600.0],["2019-03-25",153.4246,156.9838,153.2691,155.3338,1198900.0],["2019-03-26",156.3618,157.3379,155.3683,156.7332,1011800.0],["2019-03-27",156.4395,157.9253,155.9298,157.5884,964300.0],["2019-03-28",157.7008,161.1995,157.7008,161.0181,1739600.0],["2019-03-29",162.4348,162.8322,161.0786,161.45,1949600.0],["2019-04-01",164.1366,167.4021,163.2727,167.1947,2188100.0],["2019-04-02",167.1948,168.0673,166.521,166.7283,1568000.0],["2019-04-03",167.4452,168.1363,165.7866,166.1062,1358000.0],["2019-04-04",166.0372,166.5123,165.087,165.4411,998700.0],["2019-04-05",165.3979,166.8319,165.2079,166.0285,1366800.0],["2019-04-08",166.2099,167.6958,165.4843,167.6181,929900.0],["2019-04-09",166.3136,167.2293,164.4476,166.5123,1041000.0],["2019-04-10",166.6419,166.7715,165.2251,166.3914,999500.0],["2019-04-11",166.9961,167.7045,166.2359,166.8838,753000.0],["2019-04-12",167.9291,169.8124,167.8341,169.4495,1044100.0],["2019-04-15",169.078,169.7432,167.2466,167.3503,859800.0],["2019-04-16",167.6958,167.6958,166.5901,166.9184,1036100.0],["2019-04-17",170.1061,171.255,169.1126,170.2702,1748900.0],["2019-04-18",172.1016,172.7754,170.9181,171.5487,1715000.0],["2019-04-22",171.3414,174.4254,171.0736,174.0626,1580200.0],["2019-04-23",174.1057,175.0992,172.7581,174.218,1823000.0],["2019-04-24",178.166,182.6755,177.7168,178.5634,2749100.0],["2019-04-25",177.5613,177.5613,175.0042,175.2029,1421800.0],["2019-04-26",175.5226,176.421,175.3325,176.3519,922000.0],["2019-04-29",176.0149,176.2654,174.745,175.2288,1115900.0],["2019-04-30",174.9265,176.5333,173.3801,176.2482,1067300.0],["2019-05-01",175.6867,176.0409,172.378,172.9482,1671100.0],["2019-05-02",172.7833,174.7008,171.6381,174.5012,1047600.0],["2019-05-03",175.1085,178.2232,175.1085,177.9109,772300.0],["2019-05-06",174.935,177.7808,174.0154,177.2168,947400.0],["2019-05-07",175.1866,176.1497,171.6728,174.5533,1447500.0],["2019-05-08",174.5619,176.5574,173.9373,174.8656,1031900.0],["2019-05-09",173.061,175.9935,172.714,175.8721,1093100.0],["2019-05-10",174.7008,176.3752,171.56,175.7679,1057300.0],["2019-05-13",173.087,173.2518,168.4106,170.7531,2009100.0],["2019-05-14",171.7422,175.7679,171.5947,173.9806,1182300.0],["2019-05-15",172.9482,174.8135,172.74,174.2149,1129800.0],["2019-05-16",174.961,179.3424,174.5967,178.0497,1266100.0],["2019-05-17",175.9067,177.9977,175.6638,176.5748,1242100.0],["2019-05-20",175.8807,177.9716,175.7158,177.4077,1040400.0],["2019-05-21",178.978,179.2123,177.3903,177.5465,890000.0],["2019-05-22",177.4597,177.5812,174.9784,176.5314,671600.0],["2019-05-23",174.4491,174.4491,170.5189,173.4774,1658600.0],["2019-05-24",174.6748,174.6748,170.571,172.8875,1132000.0],["2019-05-28",173.4688,175.4296,171.0742,171.4993,1904300.0],["2019-05-29",170.302,170.5883,168.1069,169.3476,1286200.0],["2019-05-30",170.2066,172.2194,170.0417,171.8984,829900.0],["2019-05-31",170.1372,171.3258,168.4627,169.3042,1494200.0],["2019-06-03",169.2956,171.9505,168.7056,170.3454,1187100.0],["2019-06-04",171.855,174.7094,170.944,174.5793,1102400.0],["2019-06-05",175.9761,177.425,175.256,176.0889,1502800.0],["2019-06-06",175.7766,176.488,171.6641,173.3994,2086900.0],["2019-06-07",174.3971,176.7136,174.0587,176.1583,1164700.0],["2019-06-10",177.5639,180.0886,174.5272,174.7441,1394500.0],["2019-06-11",176.0108,177.0433,171.6207,172.6272,1694300.0],["2019-06-12",172.6359,173.8158,171.1262,172.8528,1115300.0],["2019-06-13",172.6879,173.7637,169.8422,170.4929,1749100.0],["2019-06-14",170.3193,170.9093,167.7339,168.9572,2273700.0],["2019-06-17",168.7056,168.8791,165.4087,165.5128,2170600.0],["2019-06-18",166.8576,168.8618,165.8425,167.8293,3926900.0],["2019-06-19",168.1763,168.5234,165.6082,166.927,2807000.0],["2019-06-20",168.9225,170.8052,168.2458,170.3194,1635700.0],["2019-06-21",170.4929,173.4428,169.8075,171.0829,1956700.0],["2019-06-24",170.8833,171.3084,167.5083,167.6645,1467800.0],["2019-06-25",167.2047,167.7686,163.1096,166.8056,1940500.0],["2019-06-26",167.248,168.2544,166.5886,167.2654,1229900.0],["2019-06-27",167.8641,169.1829,167.4129,167.7947,1499300.0],["2019-06-28",168.506,172.9742,168.0375,172.9395,2947900.0],["2019-07-01",174.3277,175.7679,173.5122,174.319,1757800.0],["2019-07-02",175.0477,175.5163,173.3212,173.9025,1321400.0],["2019-07-03",174.2756,176.3839,174.0067,175.6985,873100.0],["2019-07-05",174.6313,175.8981,172.2454,174.3364,913300.0],["2019-07-08",173.0696,173.7377,171.7248,172.6011,949500.0],["2019-07-09",171.6381,172.9916,170.9874,171.534,1087400.0],["2019-07-10",173.5556,174.2844,170.918,171.9678,981400.0],["2019-07-11",172.0893,175.4035,171.1002,174.8222,1557700.0],["2019-07-12",176.0022,179.0995,175.4816,178.6397,1531800.0],["2019-07-15",178.2059,178.3447,176.167,177.0867,1309600.0],["2019-07-16",178.0757,180.8521,177.0606,179.1255,1601700.0],["2019-07-17",173.6857,174.8136,165.7298,165.7298,4474600.0],["2019-07-18",168.6275,170.4322,168.133,169.9289,2999300.0],["2019-07-19",170.918,172.5144,168.9919,169.3476,1517900.0],["2019-07-22",169.2609,171.9331,169.2609,170.3107,1376500.0],["2019-07-23",171.1089,171.1089,168.8618,170.6317,1734800.0],["2019-07-24",158.6414,167.1699,157.2445,160.498,6221700.0],["2019-07-25",160.7236,163.4739,160.6195,162.7278,2436000.0],["2019-07-26",163.6041,165.7818,162.589,164.8361,1957200.0],["2019-07-29",164.6972,166.8142,164.6365,166.5713,1621900.0],["2019-07-30",165.7038,167.4216,165.2353,167.0225,1501300.0],["2019-07-31",167.0138,167.3782,164.168,165.8165,1663800.0],["2019-08-01",165.5562,166.4672,160.3506,161.357,3243800.0],["2019-08-02",160.6507,161.1564,158.1655,158.7235,2554600.0],["2019-08-05",156.0901,157.6858,155.6017,156.901,3278400.0],["2019-08-06",158.4009,159.4996,155.811,158.148,1392800.0],["2019-08-07",156.465,157.3981,154.1717,156.1162,1957500.0],["2019-08-08",157.1539,158.1654,156.0988,157.4068,1742800.0],["2019-08-09",156.9621,157.215,153.7967,154.9565,1733800.0],["2019-08-12",153.7269,153.9187,151.198,152.1921,1799600.0],["2019-08-13",151.6079,156.4214,151.2591,154.782,1688000.0],["2019-08-14",152.6544,153.2997,148.9222,149.1925,1651500.0],["2019-08-15",149.4889,149.8813,146.9339,148.1111,2037200.0],["2019-08-16",149.3843,151.6777,149.3843,150.858,1325100.0],["2019-08-19",153.3519,154.8954,151.6515,152.0526,1249000.0],["2019-08-20",151.3027,152.1573,149.7069,149.829,1177200.0],["2019-08-21",151.0237,152.3143,150.9278,151.9044,1305100.0],["2019-08-22",152.0962,153.6484,151.2242,151.5469,1176500.0],["2019-08-23",150.8667,151.5207,147.0473,147.6141,1898200.0],["2019-08-26",149.3581,150.2127,148.1722,149.4192,1561200.0],["2019-08-27",149.7854,150.0993,147.7972,148.1983,1481900.0],["2019-08-28",147.9803,150.7621,147.7362,150.3784,1321300.0],["2019-08-29",151.9131,154.2763,151.1981,152.1224,1442800.0],["2019-08-30",153.4566,154.8431,151.5643,151.7736,1147200.0],["2019-09-03",150.1081,151.0847,147.7973,148.9919,1452600.0],["2019-09-04",149.6284,151.3637,149.0442,149.611,1499700.0],["2019-09-05",151.573,154.1716,151.5643,153.7182,1661700.0],["2019-09-06",154.128,154.8169,152.541,152.6543,876300.0],["2019-09-09",153.0903,155.375,152.7764,154.6251,1225000.0],["2019-09-10",154.128,156.1511,153.7443,155.7238,1658400.0],["2019-09-11",156.09,156.5173,152.7677,154.3983,1887200.0],["2019-09-12",154.4681,156.4214,153.1339,155.7063,1609400.0],["2019-09-13",156.561,159.3165,156.2819,158.8718,1771400.0],["2019-09-16",157.2498,160.6942,156.4563,158.9502,1329300.0],["2019-09-17",158.9502,159.081,156.1685,157.5986,1303500.0],["2019-09-18",156.3865,159.1159,155.3837,158.959,1092700.0],["2019-09-19",158.8282,160.5373,157.8079,159.2293,1137200.0],["2019-09-20",160.4239,161.1477,155.9156,157.3893,2878600.0],["2019-09-23",155.8895,157.1888,154.3896,156.5348,1197300.0],["2019-09-24",158.6712,163.0574,158.6712,159.4996,2639300.0],["2019-09-25",159.1072,160.0054,158.0608,159.3165,1498200.0],["2019-09-26",159.5868,160.6594,158.9415,159.5519,1037100.0],["2019-09-27",159.9705,160.5025,157.433,157.7207,1182300.0],["2019-09-30",158.7409,159.2729,156.2644,156.6656,1995700.0],["2019-10-01",157.3108,158.8107,152.0003,152.5845,1569600.0],["2019-10-02",151.137,151.4684,147.7449,147.9716,2023400.0],["2019-10-03",148.0239,149.3581,145.2596,148.7738,2283100.0],["2019-10-04",149.55,150.7534,148.8524,150.701,1343600.0],["2019-10-07",150.0819,151.1196,149.1227,149.6982,1118700.0],["2019-10-08",147.6664,147.928,145.2509,145.3992,1403200.0],["2019-10-09",147.431,148.0676,146.4892,147.4659,1021300.0],["2019-10-10",146.9427,150.0209,146.9427,150.0034,1166900.0],["2019-10-11",151.6602,156.6133,151.6602,155.6541,1884200.0],["2019-10-14",154.66,155.7761,153.6136,155.6889,1191600.0],["2019-10-15",155.6889,158.2265,154.9739,157.5812,1569300.0],["2019-10-16",156.9185,158.7497,156.5348,157.9474,1762900.0],["2019-10-17",158.8195,161.1564,158.4445,160.1972,2371500.0],["2019-10-18",159.7525,160.485,157.5899,158.6276,1593200.0],["2019-10-21",159.5694,162.5255,159.5694,162.3598,1876700.0],["2019-10-22",162.2726,165.0195,161.0257,164.7753,2275700.0],["2019-10-23",161.95,164.1126,159.4648,161.2088,3119900.0],["2019-10-24",161.3222,162.2203,159.1247,159.7351,1594900.0],["2019-10-25",160.1362,164.3742,159.4037,164.1562,1619000.0],["2019-10-28",164.2695,166.2752,162.5081,163.7289,1625500.0],["2019-10-29",162.7522,163.8684,161.2698,161.357,1586500.0],["2019-10-30",161.2174,161.5662,158.6712,161.3134,1288000.0],["2019-10-31",160.2441,161.3134,157.6235,159.5166,1427300.0],["2019-11-01",160.919,166.467,160.3756,166.4582,1953700.0],["2019-11-04",167.6678,169.3856,165.9587,168.8422,2760700.0],["2019-11-05",168.2463,171.8924,168.2463,169.8414,2443200.0],["2019-11-06",169.8853,169.9992,167.7467,169.1227,1921200.0],["2019-11-07",170.49,173.2508,170.3585,171.419,2009700.0],["2019-11-08",171.1736,172.2254,170.4549,171.2963,895500.0],["2019-11-11",169.9817,170.4287,168.6231,170.0167,883200.0],["2019-11-12",169.8414,170.0605,168.4391,169.1665,1283100.0],["2019-11-13",167.8343,168.4479,166.8965,167.2997,943500.0],["2019-11-14",167.1594,168.1323,166.2567,167.3698,658800.0],["2019-11-15",168.8686,169.2805,167.1857,167.4662,963900.0],["2019-11-18",167.0192,169.596,165.7396,169.4821,1265000.0],["2019-11-19",169.561,170.0342,168.1849,168.8072,1097200.0],["2019-11-20",168.7108,168.8948,166.1953,166.4232,1298800.0],["2019-11-21",166.5109,167.3347,165.1786,167.063,969600.0],["2019-11-22",167.3084,169.4645,166.8089,169.3155,1042400.0],["2019-11-25",169.7888,172.6636,169.1052,172.6198,1447900.0],["2019-11-26",172.164,173.0843,171.3577,171.9712,2279700.0],["2019-11-27",171.9712,172.6811,170.9107,171.5593,967500.0],["2019-11-29",170.604,170.6741,168.9299,169.596,948200.0],["2019-12-02",169.8064,170.1394,166.3093,166.5898,1377500.0],["2019-12-03",163.785,164.8631,162.1548,163.2065,3387000.0],["2019-12-04",164.495,166.1252,164.083,164.2145,2889100.0],["2019-12-05",165.2926,165.7221,163.2767,164.6878,1988800.0],["2019-12-06",167.0455,168.5004,166.0989,167.3435,1281300.0],["2019-12-09",166.5459,167.0718,164.9771,165.6169,1156000.0],["2019-12-10",164.6878,166.6774,163.8551,165.3714,1038000.0],["2019-12-11",165.2838,167.5188,164.8982,167.4136,1182800.0],["2019-12-12",167.3347,170.3936,166.2567,166.9754,1819600.0],["2019-12-13",166.1515,168.2024,165.1611,166.5898,1648600.0],["2019-12-16",168.9737,169.7187,166.6073,167.0192,1297000.0],["2019-12-17",167.6678,169.3769,166.6335,166.9052,1464000.0],["2019-12-18",167.2996,169.7011,166.5722,168.7545,1957700.0],["2019-12-19",168.1586,169.5258,167.7729,168.2112,1638400.0],["2019-12-20",169.631,170.8581,167.3347,170.5513,2213200.0],["2019-12-23",170.0693,170.8581,169.482,170.2884,1914100.0],["2019-12-24",170.6127,171.0948,170.0956,170.8318,386300.0],["2019-12-26",170.9545,170.9633,169.3506,170.4286,693700.0],["2019-12-27",170.8055,171.4191,170.043,171.086,490800.0],["2019-12-30",171.086,171.3489,168.9036,169.6924,755200.0],["2019-12-31",169.447,170.4023,169.0964,170.1482,800700.0],["2020-01-02",170.9546,172.4884,170.2709,172.4884,1458800.0],["2020-01-03",169.3243,172.3043,169.3243,172.1728,2003700.0],["2020-01-06",171.0597,171.9362,170.2095,171.7258,2076800.0],["2020-01-07",172.2429,173.3034,171.0246,172.4094,1478900.0],["2020-01-08",172.5059,174.7233,171.7696,173.2158,1133600.0],["2020-01-09",174.2588,174.399,173.2158,173.803,1812000.0],["2020-01-10",174.3377,175.9241,172.8652,173.1457,1459400.0],["2020-01-13",172.8477,175.6261,172.4358,175.5384,1418400.0],["2020-01-14",175.6349,178.2993,175.2667,176.783,1315900.0],["2020-01-15",176.8356,178.6586,176.0117,177.826,1584600.0],["2020-01-16",178.7814,181.0777,178.5447,180.7709,1851100.0],["2020-01-17",179.8419,183.5318,178.6674,183.4617,2247200.0],["2020-01-21",182.743,183.0147,178.6061,179.3423,1455200.0],["2020-01-22",180.1574,180.2187,177.5455,178.0451,1447800.0],["2020-01-23",177.3527,183.041,176.7918,182.8394,1301500.0],["2020-01-24",182.3047,183.97,181.3494,182.182,1129400.0],["2020-01-27",178.1503,180.4028,177.5718,177.6244,1314100.0],["2020-01-28",177.9224,180.3064,177.5368,179.465,1456600.0],["2020-01-29",190.3682,192.7172,188.291,188.291,3193400.0],["2020-01-30",185.9772,188.5277,185.4075,188.0018,1917100.0],["2020-01-31",186.0385,186.4679,181.884,182.4888,2163300.0],["2020-02-03",183.9875,184.4082,181.1916,181.4195,1971800.0],["2020-02-04",183.5669,186.9237,183.3565,185.6967,2551200.0],["2020-02-05",188.3261,188.3962,186.8361,187.3883,1409800.0],["2020-02-06",187.9165,188.8672,186.6488,187.2298,1001800.0],["2020-02-07",186.0501,186.7192,183.9725,185.0289,2260000.0],["2020-02-10",183.9197,184.6856,182.8105,184.2102,2338300.0],["2020-02-11",185.4251,187.7844,184.0518,184.1398,1425200.0],["2020-02-12",185.5483,187.2738,184.7648,185.6804,891700.0],["2020-02-13",184.6064,186.0853,183.9901,185.3018,848600.0],["2020-02-14",185.2578,185.9357,183.8052,184.2982,711400.0],["2020-02-18",183.6468,185.2138,182.2559,183.1274,977600.0],["2020-02-19",183.6997,185.2667,183.3299,184.1398,703400.0],["2020-02-20",184.1222,185.83,183.233,185.5835,949100.0],["2020-02-21",185.566,186.2879,182.0534,183.1539,1363400.0],["2020-02-24",177.1939,179.2891,176.0671,178.7081,1557300.0],["2020-02-25",179.2099,179.4388,170.7235,171.5334,2171000.0],["2020-02-26",172.0528,173.4173,166.7532,167.3254,1956000.0],["2020-02-27",163.6016,169.9488,161.3303,162.2283,4335700.0],["2020-02-28",157.765,160.7317,155.2912,160.5292,3173500.0],["2020-03-02",161.7529,162.5276,156.2508,160.7405,2540600.0],["2020-03-03",160.5028,165.1774,154.1379,155.6961,2129600.0],["2020-03-04",158.0026,162.4043,156.3828,162.193,1832100.0],["2020-03-05",156.2419,158.0378,153.1784,154.3668,1912400.0],["2020-03-06",148.6534,154.2788,147.9316,153.7066,2163600.0],["2020-03-09",140.3783,144.5951,133.2564,136.0118,3101100.0],["2020-03-10",141.6372,142.5176,134.172,141.3027,2673400.0],["2020-03-11",137.0418,138.1862,130.8442,133.2476,2527800.0],["2020-03-12",120.8965,124.946,113.7746,117.5248,3940400.0],["2020-03-13",124.3386,129.7175,119.9634,129.2861,3268500.0],["2020-03-16",116.6621,124.8844,111.2216,111.3096,2617600.0],["2020-03-17",113.1759,125.1221,110.5085,122.886,2662000.0],["2020-03-18",113.6249,116.8294,105.0152,115.1831,2745000.0],["2020-03-19",112.9735,122.6395,110.7814,120.0161,2349100.0],["2020-03-20",122.1642,122.1642,108.7303,108.9063,2712100.0],["2020-03-23",107.2513,109.0208,99.1434,104.6543,3417400.0],["2020-03-24",111.8202,124.2329,110.755,123.4494,2723000.0],["2020-03-25",120.606,132.7018,119.6816,123.5991,2947700.0],["2020-03-26",126.0553,131.2581,123.5111,129.3389,2522600.0],["2020-03-27",123.9689,129.0748,122.1114,126.2049,1565300.0],["2020-03-30",126.1873,131.9799,125.0429,130.545,2010000.0],["2020-03-31",129.4357,131.9535,127.4022,128.529,2316800.0],["2020-04-01",122.0937,125.3774,121.319,123.2558,2067700.0],["2020-04-02",121.5655,126.8652,120.2978,126.5218,2982400.0],["2020-04-03",126.1521,127.1028,123.8456,125.2894,2285900.0],["2020-04-06",132.7018,137.2443,131.8831,136.2319,2698100.0],["2020-04-07",140.5808,142.6055,134.7265,135.1579,2062400.0],["2020-04-08",136.857,141.0826,135.8006,139.947,1385900.0],["2020-04-09",141.1706,144.9649,138.2303,140.2375,2213600.0],["2020-04-13",140.0878,140.2375,134.4713,135.827,1335700.0],["2020-04-14",137.9398,139.9646,135.8358,136.8834,1093800.0],["2020-04-15",133.0979,135.9942,132.2968,135.4396,1282200.0],["2020-04-16",134.7353,135.2195,131.6366,134.9114,1356300.0],["2020-04-17",138.5736,142.1038,137.3236,141.4435,1753000.0],["2020-04-20",139.2514,139.6564,133.2916,135.3075,1698000.0],["2020-04-21",131.4077,133.5205,129.7351,132.0504,2496400.0],["2020-04-22",134.7002,136.7425,132.693,135.378,1541500.0],["2020-04-23",138.1687,140.9329,136.0823,137.2091,1968600.0],["2020-04-24",138.424,141.8132,136.7337,141.4523,1691100.0],["2020-04-27",143.5827,147.7291,142.139,146.9016,1705100.0],["2020-04-28",150.2205,152.0692,147.5267,150.2205,1991900.0],["2020-04-29",156.9902,162.73,155.9867,158.7509,2290400.0],["2020-04-30",153.3545,157.448,150.0268,150.6254,2205400.0],["2020-05-01",148.451,150.4493,146.6551,150.2997,1505200.0],["2020-05-04",149.437,149.437,145.1761,147.9052,1226700.0],["2020-05-05",149.9828,152.2981,149.9212,150.8543,978000.0],["2020-05-06",151.497,153.0288,147.6939,148.0637,1107800.0],["2020-05-07",150.8257,152.9858,149.4535,150.1264,1046000.0],["2020-05-08",152.1891,155.1548,151.7907,154.7033,767100.0],["2020-05-11",153.1009,155.2079,151.7819,154.0925,891500.0],["2020-05-12",153.7737,154.1455,147.5679,147.6564,1389100.0],["2020-05-13",146.417,147.1075,143.2831,145.6645,1326300.0],["2020-05-14",143.6726,147.7184,139.4144,147.4794,1266300.0],["2020-05-15",145.3458,145.815,140.8751,141.964,2041300.0],["2020-05-18",148.2053,152.2953,146.4967,151.1444,1314300.0],["2020-05-19",150.7726,153.0832,148.2584,148.4266,1345500.0],["2020-05-20",153.0301,156.1286,151.7995,153.7383,1311600.0],["2020-05-21",152.8796,153.4196,149.4624,150.994,1178900.0],["2020-05-22",151.5162,152.4635,149.9758,151.7995,1151100.0],["2020-05-26",156.6952,160.5019,155.4823,159.1031,1326600.0],["2020-05-27",160.8737,164.1227,160.7675,163.7597,1332200.0],["2020-05-28",164.8486,164.9991,158.9172,159.5811,1314100.0],["2020-05-29",159.1562,159.5015,157.0138,157.8371,2190300.0],["2020-06-01",157.6867,159.174,155.6328,157.8814,1937400.0],["2020-06-02",159.6608,163.9013,159.3244,162.9452,1769300.0],["2020-06-03",165.9464,171.5502,164.5565,170.3462,1761500.0],["2020-06-04",168.6377,171.0545,168.319,169.5318,1321100.0],["2020-06-05",177.0566,177.5435,171.4705,171.9662,1955300.0],["2020-06-08",172.1168,174.8257,168.9652,169.5229,1532200.0],["2020-06-09",166.9379,170.904,165.3001,170.0187,1370300.0],["2020-06-10",169.7974,170.063,166.8582,166.9202,1578600.0],["2020-06-11",161.3517,162.0069,154.0924,154.2695,1394800.0],["2020-06-12",159.2182,160.0415,153.4904,157.7398,1323200.0],["2020-06-15",152.853,158.3861,151.6402,157.2352,1208700.0],["2020-06-16",163.7774,163.7774,156.1551,158.2267,1390700.0],["2020-06-17",159.3864,159.6078,156.2702,156.6686,1106700.0],["2020-06-18",155.5266,156.3411,153.7649,154.3757,1567200.0],["2020-06-19",156.1374,156.5004,149.666,150.7283,2572700.0],["2020-06-22",150.4805,151.8261,148.3912,151.7995,1507600.0],["2020-06-23",153.8534,155.6328,152.614,154.4731,1664600.0],["2020-06-24",152.9415,153.9773,149.3473,149.7457,1981300.0],["2020-06-25",149.4801,152.1714,146.957,151.9854,1163500.0],["2020-06-26",151.1356,152.7202,148.2053,150.33,2105500.0],["2020-06-29",150.9851,153.154,149.666,152.8707,1060200.0],["2020-06-30",152.375,156.6332,152.1802,155.4292,1257800.0],["2020-07-01",155.5974,157.2529,151.1975,151.8438,1116600.0],["2020-07-02",155.8542,157.3414,153.4462,154.4908,964700.0],["2020-07-06",157.0581,159.05,156.4827,158.1293,1245400.0],["2020-07-07",156.0223,157.8814,153.8976,154.1455,1055800.0],["2020-07-08",154.1544,155.199,152.7379,155.1548,1214200.0],["2020-07-09",154.6236,155.2344,150.1618,151.3038,1815000.0],["2020-07-10",151.2152,151.9943,149.7456,151.2506,1283300.0],["2020-07-13",152.6052,157.0581,151.6313,155.0397,1144600.0],["2020-07-14",154.0835,157.9345,153.4993,157.5184,1045300.0],["2020-07-15",160.5107,161.2455,158.6074,160.4842,1357300.0],["2020-07-16",160.2363,164.4768,159.6166,161.936,1431300.0],["2020-07-17",163.0427,167.3363,162.7328,166.6546,1979400.0],["2020-07-20",165.3444,166.2031,163.1931,164.8132,1943000.0],["2020-07-21",165.1054,168.0002,164.8752,165.7074,1335100.0],["2020-07-22",164.6627,169.2484,164.6007,167.3894,1436000.0],["2020-07-23",166.3536,167.1415,164.4502,165.5303,1844600.0],["2020-07-24",165.5568,166.752,165.2116,165.5568,1099300.0],["2020-07-27",165.0788,168.8589,163.9279,168.1418,1418300.0],["2020-07-28",167.6107,168.1241,163.078,163.8659,1850700.0],["2020-07-29",166.4953,171.6387,163.9456,170.7003,2315500.0],["2020-07-30",169.0537,169.16,164.7955,167.2035,1631700.0],["2020-07-31",169.0537,171.0544,163.7066,170.1603,1746200.0],["2020-08-03",170.3108,171.019,166.929,168.6199,1224300.0],["2020-08-04",167.7258,170.4613,167.3451,170.3197,1319900.0],["2020-08-05",171.683,172.3913,170.1604,170.9128,1129900.0],["2020-08-06",170.6103,174.7203,170.3968,174.1599,1388400.0],["2020-08-07",173.5372,177.3447,173.5372,177.0244,1375400.0],["2020-08-10",178.8126,182.0241,178.3055,181.9262,1942700.0],["2020-08-11",183.9457,188.3493,183.0649,183.3318,1891800.0],["2020-08-12",184.1503,185.3513,182.202,182.2376,1397200.0],["2020-08-13",181.2768,182.5223,180.6986,181.8195,806900.0],["2020-08-14",181.7038,185.3068,180.9921,183.8033,977800.0],["2020-08-17",184.4527,186.7835,183.8033,185.3512,998900.0],["2020-08-18",185.885,186.143,182.8959,183.5542,934900.0],["2020-08-19",184.3727,184.9242,182.6557,182.7269,800100.0],["2020-08-20",181.5526,184.5417,180.7075,183.4653,770700.0],["2020-08-21",183.5364,186.5611,182.4867,185.8672,1573400.0],["2020-08-24",188.7051,188.9008,186.5789,188.7941,763600.0],["2020-08-25",189.0432,190.6267,188.1713,190.0395,1099200.0],["2020-08-26",189.0698,190.6889,187.7176,189.5591,829800.0],["2020-08-27",189.6926,190.8402,188.7941,189.3545,750600.0],["2020-08-28",189.8883,191.5963,189.1143,191.2939,677500.0],["2020-08-31",191.1248,193.0464,188.9008,189.0698,1151000.0],["2020-09-01",188.9809,192.0233,187.4596,191.5341,973700.0],["2020-09-02",191.3205,192.6283,189.5235,190.6978,1855100.0],["2020-09-03",193.0553,193.0553,186.0451,187.344,1485400.0],["2020-09-04",189.1855,190.3775,184.088,186.0184,1357200.0],["2020-09-08",184.9331,186.2408,182.8514,183.9278,1566900.0],["2020-09-09",185.6893,191.7387,185.1822,188.8652,3595500.0],["2020-09-10",189.4168,191.2672,188.4027,189.6392,1303700.0],["2020-09-11",190.3687,194.9413,190.1819,193.5357,1720800.0],["2020-09-14",195.306,197.023,194.6033,195.9733,1516400.0],["2020-09-15",196.16,198.3663,195.2348,197.5211,926100.0],["2020-09-16",199.3093,200.1545,196.2935,196.5248,1121900.0],["2020-09-17",193.6959,199.8787,191.3295,198.3308,1070300.0],["2020-09-18",197.9304,199.5406,195.8754,196.6315,1770000.0],["2020-09-21",193.2244,194.4698,187.5486,190.6534,1279700.0],["2020-09-22",191.4807,193.2155,190.7512,192.5038,973100.0],["2020-09-23",193.6781,196.0088,188.5094,189.8705,1475400.0],["2020-09-24",189.6481,193.2777,188.029,190.7601,939000.0],["2020-09-25",191.365,195.4306,190.7601,194.968,946900.0],["2020-09-28",197.4145,198.224,195.5374,196.6227,1129900.0],["2020-09-29",196.16,197.0408,191.9788,191.9877,1535900.0],["2020-09-30",193.5179,194.8256,189.3545,190.3687,1669500.0],["2020-10-01",191.9166,192.0145,187.2639,188.4649,1457500.0],["2020-10-02",185.9117,192.1657,185.1912,189.1855,2294700.0],["2020-10-05",191.7209,192.6817,190.6355,191.4095,1173300.0],["2020-10-06",192.9664,194.1673,189.6926,189.9506,987700.0],["2020-10-07",190.7245,194.3541,190.7245,192.9219,878500.0],["2020-10-08",195.3328,196.3558,189.9862,192.5038,1584200.0],["2020-10-09",195.2704,195.3772,192.3703,194.283,730200.0],["2020-10-12",195.5818,196.9429,192.9842,193.251,1265900.0],["2020-10-13",193.0464,195.0125,190.7779,191.2494,788200.0],["2020-10-14",192.139,194.9858,192.0856,193.3578,908200.0],["2020-10-15",190.511,195.5107,190.1641,195.137,938400.0],["2020-10-16",196.2313,196.943,193.3044,194.6033,866200.0],["2020-10-19",194.4343,195.5552,189.8261,190.084,1056400.0],["2020-10-20",190.6444,194.71,190.4843,192.0411,594600.0],["2020-10-21",190.8224,192.2369,189.052,189.0965,1349100.0],["2020-10-22",189.5858,192.6817,188.3047,189.6036,1219400.0],["2020-10-23",189.9328,192.397,189.9328,191.623,801300.0],["2020-10-26",189.1054,189.141,185.8583,187.4063,1158100.0],["2020-10-27",187.5664,187.5664,180.9032,181.1612,1771200.0],["2020-10-28",175.6367,179.2663,174.498,176.2416,2077700.0],["2020-10-29",175.9392,185.4402,175.9392,182.9226,2082700.0],["2020-10-30",181.8818,186.0985,181.8818,186.0363,2214300.0],["2020-11-02",188.456,191.3918,185.8317,191.3206,1740300.0],["2020-11-03",193.7759,200.0566,193.1709,198.8289,2096500.0],["2020-11-04",200.537,203.9709,196.3825,196.418,1967700.0],["2020-11-05",198.9375,203.8334,198.598,201.7249,1305900.0],["2020-11-06",200.4831,201.5284,198.875,199.3753,906000.0],["2020-11-09",210.8021,217.8333,204.5124,205.8615,1842600.0],["2020-11-10",207.014,211.2756,204.8966,211.0076,1691200.0],["2020-11-11",213.5449,213.5449,206.3171,208.2469,1272000.0],["2020-11-12",207.4607,208.6311,204.441,206.0759,974000.0],["2020-11-13",206.4154,214.3847,206.4154,213.7593,1950100.0],["2020-11-16",215.6176,220.8977,215.0548,220.4689,1382300.0],["2020-11-17",218.2889,219.5933,215.6087,219.4593,900200.0],["2020-11-18",219.3432,221.5499,216.0375,216.0911,1240200.0],["2020-11-19",215.2602,216.9131,212.4102,216.2966,959500.0],["2020-11-20",216.3413,217.8779,214.6438,215.1352,810200.0],["2020-11-23",217.3956,218.3962,214.1882,216.9668,1601500.0],["2020-11-24",219.1198,219.7184,215.6444,216.6718,1241600.0],["2020-11-25",216.6987,216.8505,213.0446,215.7248,1340900.0],["2020-11-27",216.6808,218.012,215.0637,216.8505,537200.0],["2020-11-30",216.0643,218.4319,211.5436,211.758,2149000.0],["2020-12-01",214.7778,217.4312,212.9909,213.3036,1822900.0],["2020-12-02",212.5264,215.3138,212.1779,214.1256,1180100.0],["2020-12-03",215.3585,216.4128,211.3828,211.8742,1308700.0],["2020-12-04",212.3566,214.7599,212.3566,214.5902,906200.0],["2020-12-07",213.5271,214.5992,211.8564,213.5807,904300.0],["2020-12-08",212.0886,214.1256,211.7581,213.2322,932500.0],["2020-12-09",213.0446,215.832,212.6693,215.1888,972000.0],["2020-12-10",213.527,214.7153,210.7217,211.2935,1212100.0],["2020-12-11",209.8551,212.0082,209.3726,210.1767,1161200.0],["2020-12-14",211.7223,211.7759,204.5035,204.8162,2004900.0],["2020-12-15",206.4601,207.3357,203.494,205.3076,1205900.0],["2020-12-16",205.656,206.1295,202.5291,204.3248,1081800.0],["2020-12-17",205.5934,206.3886,203.6904,206.1027,1097100.0],["2020-12-18",206.1563,208.1933,204.432,207.6215,2162200.0],["2020-12-21",203.9138,206.9514,201.993,205.6113,891600.0],["2020-12-22",205.2718,207.7287,205.0574,205.933,806200.0],["2020-12-23",207.2016,209.2386,205.933,208.2737,1209200.0],["2020-12-24",208.3631,209.8998,206.9426,209.4084,383100.0],["2020-12-28",211.0433,213.0535,210.1231,211.4811,785100.0],["2020-12-29",211.6776,212.9642,207.6751,209.051,929900.0],["2020-12-30",209.3637,211.6866,209.06,210.8289,665900.0],["2020-12-31",211.2488,212.6783,209.4084,212.2852,698300.0],["2021-01-04",212.9105,214.2596,206.5405,208.5596,1558300.0],["2021-01-05",208.1665,212.2584,208.0146,210.5877,1368500.0],["2021-01-06",210.4358,218.4855,210.4358,217.4134,1199400.0],["2021-01-07",218.8875,223.3814,218.2621,223.2206,1350700.0],["2021-01-08",224.0425,230.2339,222.2646,226.964,1563200.0],["2021-01-11",225.347,229.3406,225.1415,227.2589,832200.0],["2021-01-12",226.7853,230.3769,225.1861,229.1082,1015300.0],["2021-01-13",230.3769,230.6538,225.9366,227.3571,1029600.0],["2021-01-14",227.6609,228.7687,225.0343,225.5524,690000.0],["2021-01-15",223.8996,226.2493,221.6571,225.9902,1065500.0],["2021-01-19",227.2857,229.1261,222.9347,223.2117,1038000.0],["2021-01-20",224.2034,226.8479,221.4606,226.4191,1077000.0],["2021-01-21",223.989,225.0611,219.0037,219.2092,1148000.0],["2021-01-22",218.9143,219.4504,215.028,218.1907,1205500.0],["2021-01-25",216.4395,220.2098,214.4919,219.7452,1300700.0],["2021-01-26",220.5761,220.7995,212.1333,212.714,1194900.0],["2021-01-27",209.2475,215.3853,205.6203,210.5251,1708600.0],["2021-01-28",213.6164,218.9769,209.4084,216.0197,1297500.0],["2021-01-29",213.9112,216.511,210.9361,211.4007,1413100.0],["2021-02-01",212.848,215.4121,212.5621,214.34,928800.0],["2021-02-02",215.3138,221.7643,215.0637,220.0936,1277100.0],["2021-02-03",220.4421,221.3801,218.4587,220.0043,813200.0],["2021-02-04",220.991,222.9735,218.6677,220.2824,1225500.0],["2021-02-05",221.8701,223.8436,220.3362,220.3631,972400.0],["2021-02-08",220.7399,221.0269,215.9857,218.6947,919400.0],["2021-02-09",218.9369,221.6279,216.766,220.5067,820500.0],["2021-02-10",221.4664,222.4263,219.0804,220.0312,747400.0],["2021-02-11",220.3093,223.727,219.6724,223.2785,997300.0],["2021-02-12",222.7761,229.6204,222.5877,228.5978,1303100.0],["2021-02-16",229.9344,231.7912,228.0775,229.9972,1325000.0],["2021-02-17",225.9875,228.5799,224.7406,226.9742,920800.0],["2021-02-18",225.2519,226.5974,221.6189,225.7901,938500.0],["2021-02-19",226.8486,232.2667,226.4988,231.4593,976100.0],["2021-02-22",230.9839,235.0833,229.8267,233.4417,1323400.0],["2021-02-23",233.9441,235.173,229.5487,231.3338,957600.0],["2021-02-24",230.7148,236.9132,230.1855,234.8231,974000.0],["2021-02-25",231.1274,234.1593,226.427,227.934,2629600.0],["2021-02-26",228.9925,230.7237,225.521,226.1041,1389300.0],["2021-03-01",229.2706,233.2354,228.5619,231.2799,1255300.0],["2021-03-02",230.3649,232.0065,229.3961,229.9792,1708600.0],["2021-03-03",229.2796,230.6969,227.5125,227.943,1076600.0],["2021-03-04",227.3958,228.4274,216.1471,219.511,1873600.0],["2021-03-05",221.7715,230.7148,218.1206,229.6384,1404800.0],["2021-03-08",230.8314,237.586,229.4859,232.5268,995400.0],["2021-03-09",234.0159,236.1508,232.2936,232.4281,1260900.0],["2021-03-10",233.7736,235.5407,231.5938,232.5896,1468700.0],["2021-03-11",233.9082,235.5228,232.5985,233.8992,1008600.0],["2021-03-12",235.2986,237.1375,234.3926,234.5182,861900.0],["2021-03-15",234.4643,234.6437,229.4589,233.4686,983900.0],["2021-03-16",233.9082,234.0248,228.0147,229.9882,1291400.0],["2021-03-17",230.4367,233.6121,228.5978,231.5759,847600.0],["2021-03-18",231.5759,237.2093,231.1095,235.9803,1110600.0],["2021-03-19",235.8188,236.5454,231.9706,233.6391,2112400.0],["2021-03-22",240.2412,242.1608,232.8497,233.7826,2261000.0],["2021-03-23",232.0065,236.6351,231.7284,233.4686,1260300.0],["2021-03-24",234.258,239.6132,234.258,237.0926,871100.0],["2021-03-25",237.0926,240.7076,233.6928,240.4026,1201100.0],["2021-03-26",240.914,244.9416,239.5505,244.8071,940000.0],["2021-03-29",244.4213,245.6771,240.9139,243.0847,826300.0],["2021-03-30",241.5508,243.9908,241.5508,242.4568,885600.0],["2021-03-31",242.1878,243.8562,240.5821,240.8691,1379000.0],["2021-04-01",242.5106,243.8651,241.1561,243.2551,914800.0],["2021-04-05",245.1927,247.6685,244.5738,246.3499,821500.0],["2021-04-06",246.8254,247.7134,243.0579,243.2911,943200.0],["2021-04-07",243.6499,244.3137,241.7302,243.5243,976600.0],["2021-04-08",243.5961,244.0177,239.5415,240.1066,1331600.0],["2021-04-09",241.192,244.4392,239.6132,244.4303,992400.0],["2021-04-12",243.3449,245.3273,243.2463,243.5871,917600.0],["2021-04-13",242.4209,243.0937,240.0169,242.4927,752500.0],["2021-04-14",243.2283,245.139,242.6363,243.8473,608400.0],["2021-04-15",244.0894,246.1975,243.6768,244.1164,794500.0],["2021-04-16",246.2423,246.5024,242.1608,242.9682,1484200.0],["2021-04-19",242.6901,242.7978,240.5821,242.6094,911800.0],["2021-04-20",244.2329,249.7048,242.9681,245.1658,1385400.0],["2021-04-21",244.7174,253.5979,244.6007,251.5796,1685800.0],["2021-04-22",250.0008,254.3155,249.2562,249.8573,993700.0],["2021-04-23",250.835,253.9656,249.9021,252.961,836400.0],["2021-04-26",253.4633,255.7597,252.0012,252.1896,914200.0],["2021-04-27",253.571,254.2976,251.768,252.8264,1095700.0],["2021-04-28",252.665,257.8319,252.665,254.8358,1119200.0],["2021-04-29",257.6255,257.6255,251.1669,251.7948,1632700.0],["2021-04-30",251.4989,252.1447,248.4131,250.4852,1638900.0],["2021-05-03",252.5214,255.5085,252.3869,253.9118,813500.0],["2021-05-04",253.5171,258.4059,253.1224,258.0561,1314600.0],["2021-05-05",259.9936,261.097,257.0155,257.4551,1163100.0],["2021-05-06",258.3463,259.0304,256.429,258.3103,1093000.0],["2021-05-07",259.1204,261.2717,257.2571,260.8666,943600.0],["2021-05-10",262.3788,265.6643,261.2357,261.3527,933800.0],["2021-05-11",259.5074,260.9926,256.5369,258.0312,1282500.0],["2021-05-12",257.4011,258.3732,253.1435,253.5666,1209500.0],["2021-05-13",254.5476,259.0843,254.2146,258.3462,767500.0],["2021-05-14",258.9583,262.6939,258.5083,260.8846,795900.0],["2021-05-17",260.3806,261.1727,256.0509,257.2031,993500.0],["2021-05-18",257.8602,258.0942,252.1174,252.2344,1194300.0],["2021-05-19",249.3359,251.7932,246.7885,251.5412,840900.0],["2021-05-20",251.2622,251.9283,248.3368,249.2549,1508400.0],["2021-05-21",250.7581,252.8915,249.0209,249.642,1179300.0],["2021-05-24",250.8932,252.9185,248.6429,252.4684,1295400.0],["2021-05-25",253.1434,255.5288,250.011,250.2,1451100.0],["2021-05-26",250.209,254.8717,249.2729,251.7212,921200.0],["2021-05-27",253.8276,253.8996,250.7222,251.4332,1422700.0],["2021-05-28",251.8563,253.5936,251.1632,252.8464,911300.0],["2021-06-01",255.0247,255.8889,253.0354,253.3325,868200.0],["2021-06-02",253.7916,253.9176,250.9022,251.2532,959800.0],["2021-06-03",250.2361,253.5486,249.525,251.6493,1170800.0],["2021-06-04",252.9814,253.1975,249.948,251.4062,845300.0],["2021-06-07",252.0364,252.0364,247.3557,247.3737,927600.0],["2021-06-08",247.2747,248.9939,244.0792,247.9498,1045000.0],["2021-06-09",248.0217,248.4268,246.2935,246.4195,818400.0],["2021-06-10",247.9408,248.5798,242.576,243.1431,1337900.0],["2021-06-11",244.4842,245.0873,243.1341,244.3762,1172100.0],["2021-06-14",244.2142,245.7354,243.6651,244.4032,985000.0],["2021-06-15",244.8802,247.1486,243.8721,245.9424,1169400.0],["2021-06-16",245.9965,246.0955,243.5841,244.2952,1024000.0],["2021-06-17",244.2232,244.5472,237.9763,240.2626,1189800.0],["2021-06-18",237.2112,238.3634,235.2129,235.3209,1923100.0],["2021-06-21",236.7431,240.0376,236.7431,238.3184,1299600.0],["2021-06-22",238.8584,240.2446,237.4992,237.7062,1271100.0],["2021-06-23",238.3993,239.0834,236.5541,236.9141,1030700.0],["2021-06-24",237.6522,239.1105,236.5361,238.4804,1184400.0],["2021-06-25",239.4615,241.0907,238.7684,239.2995,1452100.0],["2021-06-28",240.0286,240.0646,236.7341,237.1932,963800.0],["2021-06-29",237.1662,238.5344,235.0689,235.915,1658200.0],["2021-06-30",236.527,239.2274,236.086,238.9034,1282900.0],["2021-07-01",240.0466,242.513,239.8486,242.3869,1192500.0],["2021-07-02",242.468,244.7273,241.7929,243.8542,1433400.0],["2021-07-06",243.152,244.1421,238.9484,242.4409,1796800.0],["2021-07-07",241.6218,247.1036,241.4958,246.0505,1354100.0],["2021-07-08",238.7414,240.5327,227.8318,228.4349,3737800.0],["2021-07-09",237.9133,239.0115,234.0338,237.3102,1880900.0],["2021-07-12",235.0958,236.7071,233.8267,235.6449,1000700.0],["2021-07-13",234.9879,236.4461,234.6188,235.1859,897700.0],["2021-07-14",236.248,237.3462,235.3119,235.618,1084000.0],["2021-07-15",234.0337,237.8323,234.0337,237.0942,1310900.0],["2021-07-16",237.6612,237.9043,234.4658,234.5288,1724700.0],["2021-07-19",229.533,230.7122,227.0577,228.4709,1343100.0],["2021-07-20",228.894,232.6745,228.894,231.1803,995300.0],["2021-07-21",232.2425,235.501,232.2425,234.6188,1346800.0],["2021-07-22",238.6874,239.7766,236.7972,237.5443,1303000.0],["2021-07-23",237.9943,239.8756,237.4812,238.8224,1039900.0],["2021-07-26",238.3364,240.4157,237.0492,238.7864,899900.0],["2021-07-27",236.9052,240.2447,235.843,236.6711,982900.0],["2021-07-28",236.4731,237.2562,228.3629,231.2613,1507800.0],["2021-07-29",231.8824,234.3758,230.3432,230.4692,1011000.0],["2021-07-30",230.2352,232.1345,229.6231,232.0804,1044700.0],["2021-08-02",233.2056,235.2669,229.9022,230.5773,829900.0],["2021-08-03",231.2614,234.3938,230.3342,232.8996,769300.0],["2021-08-04",231.4684,232.3145,227.4358,228.2729,1054100.0],["2021-08-05",229.3441,230.7753,227.5078,229.056,983500.0],["2021-08-06",230.0685,232.6268,229.6617,231.4335,1001900.0],["2021-08-09",230.8279,231.9127,230.2493,231.1262,858500.0],["2021-08-10",231.7771,235.4203,231.5873,234.1998,933500.0],["2021-08-11",234.8778,240.6815,234.3806,240.2024,1395200.0],["2021-08-12",239.4249,243.3935,239.3345,243.1856,1124600.0],["2021-08-13",243.2308,244.0534,241.4408,243.1042,1072900.0],["2021-08-16",242.9143,244.2703,241.2057,243.8364,1084300.0],["2021-08-17",243.0862,243.0862,238.2678,241.1245,912300.0],["2021-08-18",240.4284,243.9901,239.7775,239.8227,862900.0],["2021-08-19",237.7073,241.0612,235.4473,237.0293,1127000.0],["2021-08-20",237.4452,238.4848,236.3875,237.0926,724000.0],["2021-08-23",237.7435,241.0069,237.3276,238.3039,743200.0],["2021-08-24",238.3401,238.8735,234.1275,234.5252,1547800.0],["2021-08-25",234.4981,236.8937,233.784,236.0892,1257300.0],["2021-08-26",236.2338,237.9876,232.6539,234.6428,1066700.0],["2021-08-27",235.2123,236.8576,234.7241,235.7728,772000.0],["2021-08-30",235.8632,235.9084,232.9432,233.4404,1026300.0],["2021-08-31",233.9286,234.0913,227.8537,229.2006,1932700.0],["2021-09-01",229.056,230.4753,226.4977,228.0345,1504700.0],["2021-09-02",228.3961,230.3578,228.1972,229.3272,1057700.0],["2021-09-03",228.4142,229.3001,225.4762,226.3621,1317700.0],["2021-09-07",226.2265,227.1667,223.5868,224.3281,1284900.0],["2021-09-08",224.536,226.5881,223.189,225.666,1075600.0],["2021-09-09",225.2773,225.8287,222.9992,223.849,924600.0],["2021-09-10",224.8524,225.657,223.189,223.4241,1231900.0],["2021-09-13",225.3948,225.6479,220.2691,221.9686,1283100.0],["2021-09-14",222.3844,222.3844,218.7323,221.2906,1696600.0],["2021-09-15",221.6161,225.2773,221.598,224.753,1846100.0],["2021-09-16",225.3225,226.5519,223.8489,224.1925,1092300.0],["2021-09-17",223.2071,224.979,221.6161,222.4206,2296300.0],["2021-09-20",219.7177,220.242,216.5808,218.3707,1311100.0],["2021-09-21",220.8025,220.8025,215.713,216.2735,1208900.0],["2021-09-22",217.1503,219.564,216.183,216.5266,1068800.0],["2021-09-23",217.765,220.007,217.5571,218.9222,1331500.0],["2021-09-24",219.0216,223.0173,218.6238,221.5438,1178100.0],["2021-09-27",221.5709,225.214,221.5618,222.041,1249000.0],["2021-09-28",221.6794,222.8455,219.8442,221.6794,1374100.0],["2021-09-29",221.7336,223.0082,220.4318,220.7934,1388400.0],["2021-09-30",222.0319,222.3664,216.2101,216.2825,1210200.0],["2021-10-01",217.5661,221.3991,216.1288,220.1606,1033700.0],["2021-10-04",222.3574,225.1236,221.9325,224.084,1620400.0],["2021-10-05",224.9428,232.4008,224.0027,230.6471,1676600.0],["2021-10-06",228.4865,238.087,228.3599,237.3276,1984500.0],["2021-10-07",239.3526,240.356,234.3716,234.7332,988400.0],["2021-10-08",235.6824,239.7865,235.3027,239.4521,1096900.0],["2021-10-11",239.3797,242.2454,238.7198,239.0542,1356100.0],["2021-10-12",238.3582,239.1899,235.6914,236.0078,1091700.0],["2021-10-13",236.0349,238.6565,234.0371,237.0745,929000.0],["2021-10-14",239.1356,244.2251,238.1774,243.9268,1328700.0],["2021-10-15",245.5179,250.5622,244.6952,249.1248,1135600.0],["2021-10-18",247.8684,249.9295,246.9101,249.2786,742500.0],["2021-10-19",251.1408,251.1408,247.9587,248.5825,938600.0],["2021-10-20",248.6005,253.1296,247.9044,252.4516,844900.0],["2021-10-21",254.9196,259.1684,254.8925,255.6518,1352300.0],["2021-10-22",255.6517,261.1209,255.3353,259.0327,1110400.0],["2021-10-25",259.322,262.6306,258.4903,259.7469,1250000.0],["2021-10-26",260.9673,262.1697,258.87,259.2136,1244300.0],["2021-10-27",262.3143,265.424,259.4938,259.5028,1520400.0],["2021-10-28",262.2781,265.3969,262.2057,265.0262,1366000.0],["2021-10-29",263.4262,267.6389,262.9471,264.9178,984000.0],["2021-11-01",265.2071,266.0568,258.5807,260.9763,893900.0],["2021-11-02",260.226,261.2475,257.9298,258.5626,1468400.0],["2021-11-03",258.2462,260.3074,255.7964,260.009,666400.0],["2021-11-04",260.6443,260.9074,257.3321,258.2123,698100.0],["2021-11-05",260.3901,261.9691,257.4772,257.6224,1269500.0],["2021-11-08",259.2196,259.2196,256.5698,258.294,583900.0],["2021-11-09",257.9764,259.1923,255.9618,258.2577,1040800.0],["2021-11-10",258.2577,259.2922,254.9909,255.6352,694900.0],["2021-11-11",254.1198,254.1198,249.0925,250.372,1375800.0],["2021-11-12",250.4537,252.2686,249.2105,250.0816,1298300.0],["2021-11-15",251.8148,252.205,249.1288,249.9092,936500.0],["2021-11-16",249.5463,252.4864,248.539,248.6116,893900.0],["2021-11-17",248.6116,251.2976,247.3774,249.1832,1114700.0],["2021-11-18",249.6733,252.1053,248.4301,250.2904,818900.0],["2021-11-19",250.5263,250.5263,247.3594,248.3848,957800.0],["2021-11-22",248.9473,253.7477,248.6207,251.4156,803700.0],["2021-11-23",251.0617,253.9564,249.2559,253.8385,1534500.0],["2021-11-24",252.0054,254.0562,251.3883,252.0689,810400.0],["2021-11-26",246.1433,246.6787,242.1506,244.6914,973500.0],["2021-11-29",247.2141,247.6406,243.7205,243.8657,1129600.0],["2021-11-30",241.6424,244.3103,240.1088,240.7168,1720300.0],["2021-12-01",244.0109,252.0508,242.922,244.1561,2017900.0],["2021-12-02",245.6261,255.9437,244.5372,253.0127,2057300.0],["2021-12-03",254.8365,260.0725,252.3956,255.2086,2138200.0],["2021-12-06",257.7767,263.0036,256.5154,260.6443,1472200.0],["2021-12-07",262.5226,264.7277,260.2722,260.8529,1308700.0],["2021-12-08",260.9075,262.2596,258.285,259.9819,910100.0],["2021-12-09",259.2377,262.5227,257.3321,260.3902,905400.0],["2021-12-10",262.0327,263.4573,260.4628,262.7314,969200.0],["2021-12-13",261.5155,264.0926,257.6679,258.1579,1704600.0],["2021-12-14",258.1669,260.4264,255.8983,257.4773,1148400.0],["2021-12-15",258.7567,261.2159,256.7876,261.1342,1047500.0],["2021-12-16",262.2504,264.8639,261.0798,263.5299,1349600.0],["2021-12-17",263.3574,263.3574,257.9309,258.43,2517700.0],["2021-12-20",255.6534,255.8893,251.8149,255.3993,1216000.0],["2021-12-21",257.7132,259.646,256.2431,258.7749,952000.0],["2021-12-22",258.0944,260.372,257.1506,258.8839,794100.0],["2021-12-23",258.7114,262.6406,258.6116,260.9165,1354200.0],["2021-12-27",261.9056,264.9727,261.1524,264.5462,951300.0],["2021-12-28",264.2195,267.695,264.2195,266.1433,935700.0],["2021-12-29",266.1796,269.1832,265.6533,268.3756,610200.0],["2021-12-30",268.7296,269.392,266.5699,267.4501,689800.0],["2021-12-31",267.1506,271.5063,266.1706,270.1542,764600.0],["2022-01-03",270.8712,271.3158,262.5863,265.2904,768600.0],["2022-01-04",263.4664,270.0363,263.3484,267.441,1024500.0],["2022-01-05",268.5844,270.9256,266.7695,267.4319,1224800.0],["2022-01-06",269.1924,270.6443,266.4519,269.1833,815300.0],["2022-01-07",268.7658,271.098,265.9346,269.3375,897500.0],["2022-01-10",269.3829,269.4918,260.4083,261.3158,1479200.0],["2022-01-11",262.0598,262.6134,255.0907,259.9092,1230400.0],["2022-01-12",260.5808,262.8675,260.5535,261.5063,982700.0],["2022-01-13",261.9782,264.5644,261.5154,263.2123,971200.0],["2022-01-14",261.3884,263.4392,259.9274,261.5971,1118000.0],["2022-01-18",259.4191,260.7712,248.4391,250.2812,2099000.0],["2022-01-19",251.7059,254.4282,249.7821,252.323,1480900.0],["2022-01-20",252.1506,258.902,252.1506,253.3666,1014600.0],["2022-01-21",253.5027,254.9909,246.9237,250.8348,2021100.0],["2022-01-24",245.5989,251.0617,242.9128,250.735,1523700.0],["2022-01-25",246.2886,251.1343,242.0236,249.3739,1438500.0],["2022-01-26",253.176,254.0835,241.4973,244.1288,1969500.0],["2022-01-27",247.4864,249.1833,242.6044,244.7822,1310600.0],["2022-01-28",245.2631,247.2776,239.5099,246.8148,1053600.0],["2022-01-31",245.8711,247.4319,243.8747,246.8148,1054700.0],["2022-02-01",247.4682,251.352,246.2613,249.0018,1050000.0],["2022-02-02",249.0744,254.3648,248.8113,254.1561,1349200.0],["2022-02-03",252.4699,255.815,251.0753,251.4034,961200.0],["2022-02-04",249.5439,251.5127,245.8251,246.4814,1132000.0],["2022-02-07",247.7302,247.7302,239.3993,240.6662,1457200.0],["2022-02-08",241.8147,246.2809,241.3134,246.1168,1041700.0],["2022-02-09",248.4684,250.7015,247.5023,249.708,768800.0],["2022-02-10",246.7731,252.3058,245.7614,248.2224,2161300.0],["2022-02-11",247.5752,249.8357,241.286,243.5556,1039100.0],["2022-02-14",244.3577,248.988,242.9996,248.1676,1287200.0],["2022-02-15",250.4008,253.2719,249.225,250.7745,1043500.0],["2022-02-16",250.2094,253.0441,247.9763,252.2602,1181500.0],["2022-02-17",250.2458,251.5948,248.4319,249.0426,908400.0],["2022-02-18",249.225,251.8318,246.053,246.2991,1141700.0],["2022-02-22",246.8369,247.9398,235.1062,235.4799,3359700.0],["2022-02-23",236.2364,236.7924,228.2884,231.2051,2816800.0],["2022-02-24",228.9082,231.9434,225.9185,231.5514,1829600.0],["2022-02-25",233.0098,239.1896,232.6999,237.3758,1330900.0],["2022-02-28",233.7845,235.9538,231.2051,233.8119,2734500.0],["2022-03-01",233.976,236.3731,231.278,232.4903,1848500.0],["2022-03-02",234.696,247.083,233.7572,245.3877,2300000.0],["2022-03-03",246.4358,252.6248,246.4358,247.9215,1492300.0],["2022-03-04",245.6702,259.5246,245.26,259.3788,2168000.0],["2022-03-07",259.2512,265.0846,253.3904,253.6729,1958000.0],["2022-03-08",254.6756,255.9243,241.6323,242.1519,1907500.0],["2022-03-09",246.5544,247.5023,238.5516,240.4384,1536700.0],["2022-03-10",237.8953,246.9919,237.0112,245.9619,1969600.0],["2022-03-11",246.5179,249.544,243.4462,243.6741,837900.0],["2022-03-14",245.6975,246.1533,240.5659,242.5347,944500.0],["2022-03-15",244.9866,245.7705,239.9188,244.3303,903200.0],["2022-03-16",246.4723,249.6898,244.859,249.1247,1353100.0],["2022-03-17",248.3864,250.1364,245.4514,250.1,1105700.0],["2022-03-18",242.1154,250.8109,242.1154,250.501,2460700.0],["2022-03-21",251.294,256.134,250.6013,253.5271,1039200.0],["2022-03-22",255.0949,255.2134,250.4099,254.2563,1026600.0],["2022-03-23",253.6547,256.0063,251.7133,252.6886,1149800.0],["2022-03-24",253.0258,257.2915,253.0258,254.8031,924500.0],["2022-03-25",255.5232,258.3944,254.3201,258.2759,912300.0],["2022-03-28",258.5493,259.6522,255.7146,259.4243,759000.0],["2022-03-29",260.2811,260.983,254.5662,260.3723,1025800.0],["2022-03-30",263.362,263.9362,260.0715,263.5534,1653300.0],["2022-03-31",262.4961,265.7409,259.9713,259.9713,1365600.0],["2022-04-01",259.9531,260.2903,241.1128,242.3069,2387400.0],["2022-04-04",241.6962,243.4645,238.6154,243.2731,1482400.0],["2022-04-05",242.5894,248.6052,238.6701,239.0347,1816400.0],["2022-04-06",238.1049,238.4513,231.5605,234.1856,2053100.0],["2022-04-07",233.821,237.2208,230.2115,235.7624,1399300.0],["2022-04-08",233.1556,237.7495,231.6061,235.2976,1150800.0],["2022-04-11",235.2429,236.8653,232.0892,233.1647,1200700.0],["2022-04-12",233.6661,238.3784,233.4929,235.8172,1293700.0],["2022-04-13",235.8171,238.8523,235.8171,237.8315,937100.0],["2022-04-14",238.6518,241.3042,238.1414,239.7729,2129500.0],["2022-04-18",238.7977,241.7144,237.5034,239.2717,1759100.0],["2022-04-19",241.204,242.1975,239.8915,241.4136,1394600.0],["2022-04-20",242.2614,246.2718,242.2614,244.1937,1223000.0],["2022-04-21",246.372,252.1599,244.9137,245.9345,1571600.0],["2022-04-22",244.3121,244.7861,235.5801,235.6986,1404000.0],["2022-04-25",234.7781,237.1844,230.7767,236.7469,1165800.0],["2022-04-26",235.6257,237.1388,232.0983,232.0983,1652600.0],["2022-04-27",232.2259,240.6297,230.6126,239.2899,2340800.0],["2022-04-28",239.5815,245.2327,238.825,242.316,1470400.0],["2022-04-29",240.5751,242.3525,234.2585,235.0515,1591100.0],["2022-05-02",235.2976,237.5672,229.5462,233.8939,1397100.0],["2022-05-03",233.2468,236.1088,232.1621,233.4108,1648400.0],["2022-05-04",235.5801,241.8329,234.614,241.2404,1781100.0],["2022-05-05",239.0151,240.4162,233.3007,235.233,1159800.0],["2022-05-06",234.7477,234.885,228.7952,234.1982,1124500.0],["2022-05-09",231.7714,232.9619,227.5863,228.4838,1319600.0],["2022-05-10",230.7915,232.7604,221.8262,225.0497,1453300.0],["2022-05-11",225.3427,230.352,224.6559,225.7731,876400.0],["2022-05-12",225.1321,227.6046,220.132,225.3335,1352100.0],["2022-05-13",227.0918,231.7439,226.0295,228.319,1116400.0],["2022-05-16",227.971,229.2805,225.6907,226.286,745100.0],["2022-05-17",228.8776,231.4967,227.3208,230.4985,1189600.0],["2022-05-18",229.5644,229.7018,217.2016,217.5587,1700100.0],["2022-05-19",209.5915,214.0788,206.2032,208.8223,1698100.0],["2022-05-20",209.3718,210.2326,203.7947,209.5824,1518600.0],["2022-05-23",211.4139,213.9048,210.4157,213.1813,1160200.0],["2022-05-24",211.6154,213.0714,208.0713,212.7417,1091800.0],["2022-05-25",213.163,214.848,211.3773,213.0165,1147200.0],["2022-05-26",214.9396,219.262,214.7656,216.762,950000.0],["2022-05-27",218.2822,221.5606,217.5679,220.7272,1077800.0],["2022-05-31",220.773,221.7438,218.0074,219.4727,2465200.0],["2022-06-01",221.469,223.5112,219.6558,221.5606,1164200.0],["2022-06-02",223.557,226.3043,220.2968,226.0204,1004600.0],["2022-06-03",224.6559,226.7622,222.7328,224.0515,803000.0],["2022-06-06",224.9489,225.2786,222.0917,224.0698,721700.0],["2022-06-07",219.3811,228.9875,218.328,228.3922,1088100.0],["2022-06-08",226.2585,227.2109,221.5606,222.3573,939900.0],["2022-06-09",221.3775,223.1083,217.2107,217.4488,846200.0],["2022-06-10",212.9616,214.3444,208.8406,210.0403,1341400.0],["2022-06-13",205.7453,207.9248,203.0438,204.2801,1425700.0],["2022-06-14",206.3406,209.3717,202.7874,204.042,1215200.0],["2022-06-15",206.0567,209.6373,202.2471,205.5896,1134200.0],["2022-06-16",201.02,205.6904,200.8368,204.0237,1582600.0],["2022-06-17",201.5328,204.5182,201.5145,202.8148,2192800.0],["2022-06-21",206.2673,207.7142,204.3808,205.3149,1057200.0],["2022-06-22",202.5951,207.1098,202.5951,205.26,1118600.0],["2022-06-23",205.901,206.8809,201.542,203.0163,1106000.0],["2022-06-24",203.7581,211.6154,203.7581,211.0201,1486600.0],["2022-06-27",211.2674,211.5787,207.5402,208.5475,973000.0],["2022-06-28",211.6794,214.1795,206.9633,207.3204,945000.0],["2022-06-29",208.053,209.2069,204.4174,207.9981,751700.0],["2022-06-30",205.6812,208.923,204.3991,208.1446,1091300.0],["2022-07-01",207.9706,210.8645,205.7179,209.2985,698200.0],["2022-07-05",206.6519,208.0347,202.8148,205.2966,932500.0],["2022-07-06",205.031,208.1355,204.6647,206.7252,1075500.0],["2022-07-07",207.0824,209.8663,206.0842,209.4817,767300.0],["2022-07-08",209.1153,209.8571,203.6391,207.1464,899900.0],["2022-07-11",205.7911,208.3461,205.4065,206.5695,983100.0],["2022-07-12",202.824,205.1318,201.1848,203.6299,1363200.0],["2022-07-13",200.8734,204.7746,199.5364,202.8148,1118700.0],["2022-07-14",199.225,203.3185,198.7214,203.0255,941300.0],["2022-07-15",209.6648,210.9011,206.4596,208.6941,3217900.0],["2022-07-18",210.1227,212.6777,209.2252,209.7655,955000.0],["2022-07-19",211.8443,216.588,210.8553,216.295,1049400.0],["2022-07-20",216.3041,218.4104,214.3718,217.8334,1358400.0],["2022-07-21",217.5221,222.8702,217.5221,221.7163,1455100.0],["2022-07-22",221.8994,224.5918,220.9928,222.6229,1064400.0],["2022-07-25",222.1101,226.2219,221.3958,226.1028,1002600.0],["2022-07-26",224.8299,226.8538,223.6028,224.0057,1097300.0],["2022-07-27",221.1302,223.9691,216.2309,222.7511,2024500.0],["2022-07-28",225.0039,225.2512,220.6265,224.2072,1257100.0],["2022-07-29",224.6467,230.8648,224.2621,230.0131,1280800.0],["2022-08-01",228.0534,233.0077,227.0826,231.6981,1150800.0],["2022-08-02",231.2861,231.2861,226.9179,227.1285,1446700.0],["2022-08-03",228.1541,230.1963,228.0442,229.2164,758600.0],["2022-08-04",229.5095,231.7806,228.7036,229.7934,1467800.0],["2022-08-05",228.4037,231.496,228.0264,231.0174,627600.0],["2022-08-08",232.6095,233.9072,229.7198,229.8394,1220900.0],["2022-08-09",230.0786,231.5419,229.2227,229.4712,701900.0],["2022-08-10",233.5022,238.1314,232.4991,237.0454,1352300.0],["2022-08-11",238.4259,243.0643,238.4259,239.4751,1140500.0],["2022-08-12",240.2941,241.0764,239.4474,240.9752,863500.0],["2022-08-15",239.8984,240.5334,236.2816,236.5761,1127000.0],["2022-08-16",235.4441,238.3983,235.2416,237.0822,1456500.0],["2022-08-17",234.7263,237.7265,233.4194,237.2571,949900.0],["2022-08-18",237.8369,238.5823,236.2632,237.9934,729600.0],["2022-08-19",236.889,237.3399,234.7815,235.3705,822000.0],["2022-08-22",232.7107,236.8245,231.3855,236.438,1296600.0],["2022-08-23",236.2816,238.5456,235.5821,237.7173,985500.0],["2022-08-24",237.6712,240.2481,237.3215,239.1161,1185900.0],["2022-08-25",240.7267,242.3925,239.8984,242.0335,726400.0],["2022-08-26",241.9323,243.1655,232.7291,232.8304,816500.0],["2022-08-29",231.9009,234.6618,230.594,231.7812,906900.0],["2022-08-30",231.7444,231.8088,222.8358,225.2654,1858700.0],["2022-08-31",226.3882,226.3882,223.3972,223.7561,1431700.0],["2022-09-01",222.0535,222.8634,220.1301,221.9155,2038600.0],["2022-09-02",224.474,224.6304,218.8508,220.1945,1881700.0],["2022-09-06",218.1238,223.2407,217.682,220.7927,1379300.0],["2022-09-07",219.6883,224.612,219.6883,223.8389,1199600.0],["2022-09-08",223.2039,226.4526,222.5689,226.333,856100.0],["2022-09-09",227.4834,230.7781,227.4834,229.9406,1581200.0],["2022-09-12",231.5328,232.085,228.9191,230.6125,1138900.0],["2022-09-13",226.5907,228.4681,222.9922,223.9126,1112000.0],["2022-09-14",222.983,223.3236,214.5254,219.0717,2008700.0],["2022-09-15",224.4371,225.0354,218.2342,219.8264,1378100.0],["2022-09-16",214.9119,217.2127,210.5312,215.3352,2843800.0],["2022-09-19",214.4425,218.2894,213.8719,217.2771,921900.0],["2022-09-20",214.1572,215.418,209.3164,211.295,1774900.0],["2022-09-21",213.0068,215.8046,209.6109,209.7305,945900.0],["2022-09-22",209.0218,209.3163,205.7823,206.8039,905900.0],["2022-09-23",203.9785,204.4387,198.8156,200.3065,1410200.0],["2022-09-26",199.1285,200.1684,195.7417,197.6468,1521000.0],["2022-09-27",197.8676,199.6531,194.7938,196.8001,1266700.0],["2022-09-28",195.6589,200.9139,195.3552,199.4506,1215200.0],["2022-09-29",197.3154,198.926,195.6036,197.4535,990300.0],["2022-09-30",196.9473,197.6007,192.8887,192.9439,1246300.0],["2022-10-03",194.5637,201.0335,194.3152,199.5242,890100.0],["2022-10-04",201.8526,205.6535,201.8526,205.3866,928500.0],["2022-10-05",203.1318,205.1013,201.779,203.4079,1013100.0],["2022-10-06",202.5613,204.135,200.785,201.4845,785500.0],["2022-10-07",198.7235,199.7635,195.9994,197.4719,987100.0],["2022-10-10",199.3678,199.7083,195.1987,195.3276,977700.0],["2022-10-11",193.9563,198.1345,193.3857,195.8337,1310500.0],["2022-10-12",195.4288,198.6591,194.4349,194.4809,884700.0],["2022-10-13",189.1614,200.2788,187.9834,198.429,1117800.0],["2022-10-14",200.1776,201.2176,196.2019,196.478,978500.0],["2022-10-17",199.423,201.825,199.3033,201.6409,1372000.0],["2022-10-18",205.4234,206.721,201.8986,204.6227,1806700.0],["2022-10-19",203.3895,203.9601,200.1776,200.2788,1402700.0],["2022-10-20",196.5792,199.828,187.4221,188.5449,3397700.0],["2022-10-21",189.3915,193.9655,188.3332,191.4622,5178900.0],["2022-10-24",193.6802,197.4811,193.22,196.2387,1594300.0],["2022-10-25",196.7081,200.2421,196.0454,198.5763,2527700.0],["2022-10-26",202.9662,208.6537,200.8311,204.4203,2118900.0],["2022-10-27",206.0584,208.7182,205.405,205.7731,1534400.0],["2022-10-28",206.6291,211.4331,206.0401,210.8809,1475300.0],["2022-10-31",209.3624,212.7123,209.3532,209.8962,1783300.0],["2022-11-01",211.8564,213.0528,209.6293,211.6632,1314400.0],["2022-11-02",210.6048,216.007,207.3929,207.4389,1206600.0],["2022-11-03",205.1161,212.3898,204.5332,210.2614,1538800.0],["2022-11-04",212.6953,216.5264,212.1955,216.3599,1661100.0],["2022-11-07",217.4518,218.9325,215.8416,218.0533,1216000.0],["2022-11-08",219.1546,220.0429,215.0365,218.6918,1280800.0],["2022-11-09",217.5536,218.2199,212.8618,213.343,1014400.0],["2022-11-10",221.0979,225.1975,220.1355,224.8551,1034400.0],["2022-11-11",227.9737,233.8592,226.3264,232.1935,1641100.0],["2022-11-14",230.1946,237.0797,230.1946,232.9061,1546600.0],["2022-11-15",235.7286,235.9229,227.2426,229.6301,1937200.0],["2022-11-16",229.8708,233.1374,229.6024,231.0923,1406800.0],["2022-11-17",227.1686,228.6122,223.8926,227.2426,1079800.0],["2022-11-18",229.26,229.7042,227.039,228.3531,889300.0],["2022-11-21",227.7146,230.7221,224.5497,230.6666,1113500.0],["2022-11-22",232.1657,234.9697,230.0373,232.3693,1088200.0],["2022-11-23",231.046,234.2016,230.463,232.3786,896400.0],["2022-11-25",233.2299,235.5064,232.9431,233.4983,347500.0],["2022-11-28",231.3422,233.5261,228.9176,230.0096,948800.0],["2022-11-29",231.9807,234.5996,230.7684,234.4608,855200.0],["2022-11-30",234.0166,238.1531,230.5833,237.3665,1577900.0],["2022-12-01",239.0785,239.6615,234.9697,237.237,1314400.0],["2022-12-02",233.9796,236.4874,231.7031,235.1178,1127600.0],["2022-12-05",232.5452,232.9246,228.7418,228.8621,1181100.0],["2022-12-06",228.8806,229.6209,219.2564,224.4572,1756500.0],["2022-12-07",224.3831,226.3079,222.3565,223.5317,1445100.0],["2022-12-08",224.6607,228.1217,224.4201,227.3444,897800.0],["2022-12-09",226.7521,227.8811,225.7527,225.8452,697400.0],["2022-12-12",226.8724,234.4885,225.8175,234.1739,1402500.0],["2022-12-13",240.0224,241.5864,236.1542,238.6898,1929500.0],["2022-12-14",238.3012,242.1879,237.2277,239.1433,1482100.0],["2022-12-15",235.636,237.0797,232.0362,233.4706,1316000.0],["2022-12-16",229.7597,232.3323,227.7701,231.9066,2077400.0],["2022-12-19",232.1195,233.4058,227.0667,228.5751,1036200.0],["2022-12-20",227.7423,228.094,222.7174,224.7995,1369300.0],["2022-12-21",226.8909,228.3161,224.8828,228.2975,1144600.0],["2022-12-22",226.456,227.2426,224.6144,227.1408,927600.0],["2022-12-23",226.6318,229.9633,226.6318,229.0379,545300.0],["2022-12-27",229.5931,231.4162,228.5752,230.9072,750000.0],["2022-12-28",231.1015,231.7308,227.1408,227.4554,560500.0],["2022-12-29",228.7973,230.8702,227.7978,229.6949,520000.0],["2022-12-30",228.2698,229.2137,225.7435,228.0385,637500.0],["2023-01-03",228.677,229.7782,226.4467,229.223,941600.0],["2023-01-04",228.131,232.7395,227.8626,232.1843,988100.0],["2023-01-05",230.7591,232.2305,228.3808,229.0194,982600.0],["2023-01-06",231.7493,237.4591,230.0096,236.7095,897100.0],["2023-01-09",237.3573,238.2919,234.1554,235.2659,1098800.0],["2023-01-10",235.1548,235.8489,232.3971,235.6545,618300.0],["2023-01-11",237.1629,237.2555,233.8222,237.0334,800200.0],["2023-01-12",238.3752,238.3752,235.127,235.2103,1127100.0],["2023-01-13",232.9431,236.7557,232.7765,236.0987,929300.0],["2023-01-17",237.274,240.2076,234.9235,237.5146,1526400.0],["2023-01-18",237.7275,240.7906,235.053,235.673,1237300.0],["2023-01-19",234.3867,234.8679,230.6666,231.2403,985900.0],["2023-01-20",232.2213,235.4325,230.8702,234.7384,3083900.0],["2023-01-23",233.8315,240.3001,233.6279,237.311,1397900.0],["2023-01-24",234.2479,238.5326,231.4995,236.7928,1429900.0],["2023-01-25",232.5082,233.1374,222.2547,224.8458,2644000.0],["2023-01-26",225.6694,227.1038,217.859,223.1893,1676500.0],["2023-01-27",223.2263,226.4097,220.0059,220.9961,1690900.0],["2023-01-30",219.4784,222.9672,219.4784,220.4409,1070100.0],["2023-01-31",221.0979,227.6313,220.5889,227.474,2112800.0],["2023-02-01",226.0488,231.6013,224.6237,230.2316,1093500.0],["2023-02-02",230.7248,238.1033,230.4456,237.117,1142800.0],["2023-02-03",235.0514,237.5637,233.479,234.5862,1048100.0],["2023-02-06",232.9021,233.1719,228.6685,229.3198,1070800.0],["2023-02-07",227.9614,231.2272,226.6308,230.4457,1146600.0],["2023-02-08",229.1803,231.0598,227.98,229.4687,826700.0],["2023-02-09",230.6876,231.6273,222.2391,222.36,1109200.0],["2023-02-10",221.4482,225.8027,221.1039,225.7376,1193500.0],["2023-02-13",220.4991,226.0167,219.764,223.0392,2889300.0],["2023-02-14",222.3879,222.3879,215.3351,218.9173,2941500.0],["2023-02-15",216.1632,222.053,213.0182,221.718,2207500.0],["2023-02-16",218.8987,221.29,214.0045,214.0232,3169500.0],["2023-02-17",212.7019,216.4423,210.7479,212.2832,5012400.0],["2023-02-21",211.2132,212.5623,206.9331,208.9336,2837500.0],["2023-02-22",209.557,211.1574,204.7279,206.5516,2384900.0],["2023-02-23",208.5521,209.008,204.9419,208.2915,1968200.0],["2023-02-24",205.5746,209.3523,205.1559,209.1383,1503900.0],["2023-02-27",212.1437,216.3307,209.3337,209.6407,1755200.0],["2023-02-28",208.7847,212.0692,207.817,209.1848,1573200.0],["2023-03-01",208.5707,211.1015,208.4311,209.7337,1096900.0],["2023-03-02",208.1241,213.7906,208.0124,212.7112,1198900.0],["2023-03-03",213.2323,213.4742,211.0178,212.5065,1499400.0],["2023-03-06",211.8087,212.0227,206.8773,206.9517,1538100.0],["2023-03-07",205.863,206.1236,199.4057,200.2152,2692500.0],["2023-03-08",199.9826,202.0296,199.5081,201.2666,1574500.0],["2023-03-09",201.7039,201.797,197.461,198.3822,1622600.0],["2023-03-10",198.5218,202.6716,195.0698,195.8142,1630300.0],["2023-03-13",194.1021,198.131,193.0042,193.1903,1873000.0],["2023-03-14",196.3166,197.3773,190.9944,193.609,1501800.0],["2023-03-15",190.585,193.3019,188.873,190.9107,2039300.0],["2023-03-16",188.7985,194.0369,188.324,193.0135,1980800.0],["2023-03-17",193.4043,193.5531,188.6031,189.7197,2713800.0],["2023-03-20",190.2128,191.9807,189.7383,191.0502,1131200.0],["2023-03-21",192.9577,194.4371,190.0733,191.1061,1823200.0],["2023-03-22",191.1247,192.5203,186.3887,186.6306,1636300.0],["2023-03-23",187.3098,188.5938,184.4998,185.5512,1647500.0],["2023-03-24",183.7554,186.6957,182.6761,186.3328,1398000.0],["2023-03-27",187.9797,189.18,186.6492,188.8171,1174000.0],["2023-03-28",188.0914,190.4826,187.9332,190.3617,1571300.0],["2023-03-29",192.6413,193.2926,191.4782,192.8367,1343700.0],["2023-03-30",194.7534,195.9909,193.3205,194.3161,997500.0],["2023-03-31",194.865,197.8797,194.465,197.2563,1451700.0],["2023-04-03",196.0375,197.2936,193.0414,194.2603,1111300.0],["2023-04-04",195.4792,195.749,189.8127,190.7618,2551900.0],["2023-04-05",190.7432,191.3945,188.5659,188.9195,2342800.0],["2023-04-06",189.2265,191.4875,188.0635,191.1247,3111500.0],["2023-04-10",189.4685,190.6408,187.8774,188.2403,2572200.0],["2023-04-11",189.608,192.4366,189.5243,191.5062,2325700.0],["2023-04-12",192.8274,194.2417,191.3387,191.9714,1080200.0],["2023-04-13",192.4366,193.1996,190.7059,192.5854,1393100.0],["2023-04-14",192.8274,194.9674,192.1668,193.153,1432800.0],["2023-04-17",193.8416,195.3955,192.9763,195.1256,1283700.0],["2023-04-18",195.4141,197.1633,194.558,195.107,1305200.0],["2023-04-19",194.0463,195.842,193.9532,195.2466,1002700.0],["2023-04-20",195.3117,198.5125,195.3117,197.0889,1109000.0],["2023-04-21",197.7681,200.2152,196.726,196.8935,3479600.0],["2023-04-24",196.6422,198.1961,196.2887,197.1726,1056800.0],["2023-04-25",195.3954,195.5722,191.8318,192.7157,1301300.0],["2023-04-26",190.7432,193.3019,186.3514,187.04,1896600.0],["2023-04-27",186.9283,187.9425,184.0718,186.8911,1478900.0],["2023-04-28",185.7559,191.3945,185.6629,188.9102,1211500.0],["2023-05-01",189.0405,194.6511,189.0405,194.1021,1766700.0],["2023-05-02",192.9948,193.8043,188.3147,189.7103,1460000.0],["2023-05-03",190.7339,192.4366,188.7241,188.8636,1143400.0],["2023-05-04",188.0206,191.0555,186.8592,191.018,1264900.0],["2023-05-05",192.498,197.4062,192.0952,195.5047,1183100.0],["2023-05-08",196.6288,197.6123,193.6408,193.9686,1414000.0],["2023-05-09",193.2567,195.7108,191.7018,195.1113,1194200.0],["2023-05-10",196.507,197.1533,192.9663,195.2987,1591400.0],["2023-05-11",196.0199,197.9307,193.9405,196.9941,1802600.0],["2023-05-12",198.0244,198.5958,196.3384,198.4928,1250700.0],["2023-05-15",199.0922,200.9843,197.631,199.4388,1312700.0],["2023-05-16",199.7573,200.132,198.3335,199.0079,1157600.0],["2023-05-17",200.3099,203.0451,199.6449,201.3684,1374000.0],["2023-05-18",200.5348,202.9421,195.4579,202.4831,2225000.0],["2023-05-19",204.0098,204.8997,202.3519,203.9536,2127000.0],["2023-05-22",209.7611,209.8079,203.4385,204.422,1875400.0],["2023-05-23",203.4759,204.6655,198.858,200.4504,2378300.0],["2023-05-24",199.1859,201.2466,196.2822,197.6216,1418300.0],["2023-05-25",196.9191,198.8393,196.6194,197.8465,1041300.0],["2023-05-26",197.8465,198.6145,196.2073,197.2376,1145000.0],["2023-05-30",197.3032,198.0806,194.7367,197.8184,851500.0],["2023-05-31",196.1136,197.0316,193.8187,194.9989,1596900.0],["2023-06-01",196.2822,199.0735,195.7014,198.7738,922900.0],["2023-06-02",200.6659,204.1878,199.598,202.202,1052800.0],["2023-06-05",202.1552,202.1552,200.1413,200.7783,816200.0],["2023-06-06",199.7854,201.0125,197.5748,198.7644,1118100.0],["2023-06-07",198.7082,204.6093,197.2095,204.347,1591400.0],["2023-06-08",204.1878,204.3096,200.7221,203.8319,1079000.0],["2023-06-09",204.2066,205.2838,201.5651,202.4924,975600.0],["2023-06-12",201.996,202.6891,199.008,202.2676,809000.0],["2023-06-13",202.2301,204.6468,201.1342,204.4407,1091200.0],["2023-06-14",205.443,211.419,204.6374,207.3819,1700200.0],["2023-06-15",206.7356,209.9578,206.7356,209.1616,1052800.0],["2023-06-16",211.3816,211.6907,209.4895,209.9484,1996900.0],["2023-06-20",207.7004,209.0492,206.0987,206.4452,870500.0],["2023-06-21",205.3493,208.2718,204.8997,206.8105,984700.0],["2023-06-22",206.745,207.0634,205.4617,206.1736,624000.0],["2023-06-23",204.881,205.2463,202.6798,204.1972,1186700.0],["2023-06-26",204.8716,208.7682,204.6842,207.8034,1030500.0],["2023-06-27",207.9814,210.4074,207.307,208.4966,940400.0],["2023-06-28",208.15,209.658,206.0799,209.0305,859200.0],["2023-06-29",208.2811,211.7843,207.7098,211.6719,867000.0],["2023-06-30",212.7491,213.18,209.7892,212.4025,1458200.0],["2023-07-03",210.8102,215.2688,210.0421,214.3883,561800.0],["2023-07-05",211.7937,213.105,211.1567,212.8053,1235800.0],["2023-07-06",210.754,213.5266,210.1077,212.8241,1306800.0],["2023-07-07",212.2433,214.5288,211.7,212.3651,786400.0],["2023-07-10",212.3838,214.5288,212.3838,214.4351,842200.0],["2023-07-11",216.8049,217.8915,215.1002,217.3295,1206300.0],["2023-07-12",218.9874,219.0249,215.99,216.346,1138300.0],["2023-07-13",216.8986,219.1092,216.2148,218.7345,777800.0],["2023-07-14",218.7814,219.9897,218.1163,219.9147,948200.0],["2023-07-17",219.5588,219.5588,216.7487,218.416,882200.0],["2023-07-18",218.2474,220.6173,217.7416,220.252,803000.0],["2023-07-19",220.1208,222.7529,220.1114,222.3782,809200.0],["2023-07-20",223.3898,223.7083,221.1324,222.4531,992800.0],["2023-07-21",218.1912,220.1208,213.0114,218.2568,2689900.0],["2023-07-24",218.2287,221.4884,218.2287,220.4674,966700.0],["2023-07-25",219.8117,222.5093,219.1654,222.1628,1056100.0],["2023-07-26",223.6334,223.8676,219.2872,221.9286,2003600.0],["2023-07-27",221.938,222.6873,217.3576,220.4393,2041200.0],["2023-07-28",221.2729,222.8372,219.7649,221.6757,1281600.0],["2023-07-31",220.7765,221.3854,218.4442,218.8001,1130300.0],["2023-08-01",218.4629,220.636,217.5543,219.156,992000.0],["2023-08-02",218.1725,218.5378,215.2313,215.6435,1255600.0],["2023-08-03",215.0405,215.4268,213.6554,214.1454,951800.0],["2023-08-04",213.7685,216.058,210.4048,211.6579,1772600.0],["2023-08-07",213.0618,213.2785,209.8866,211.3187,1110200.0],["2023-08-08",209.7829,210.1033,206.504,206.8903,1789200.0],["2023-08-09",206.5417,206.6831,204.8175,205.4017,1400400.0],["2023-08-10",206.1272,206.8244,204.3747,204.9211,967500.0],["2023-08-11",204.0543,204.4312,202.2924,203.4325,1192700.0],["2023-08-14",202.2924,203.2723,200.766,202.9802,834300.0],["2023-08-15",202.2358,202.2358,196.4412,196.7804,1467300.0],["2023-08-16",196.5072,198.222,195.0374,195.6404,1008000.0],["2023-08-17",195.8948,198.7968,195.8665,196.4413,980700.0],["2023-08-18",195.6404,200.6341,195.6404,199.8521,1184700.0],["2023-08-21",198.8439,200.2101,197.1479,197.9488,1170700.0],["2023-08-22",198.4858,199.2396,195.6592,196.6579,817700.0],["2023-08-23",196.6579,198.6366,196.5543,198.4293,626000.0],["2023-08-24",197.6755,199.07,196.4224,196.5072,629700.0],["2023-08-25",197.4871,199.3338,196.7805,198.4764,668000.0],["2023-08-28",197.9111,202.1322,197.9111,198.9946,882000.0],["2023-08-29",198.7591,199.1171,195.3388,195.7251,1603500.0],["2023-08-30",196.5261,198.9193,196.234,197.3269,1234200.0],["2023-08-31",197.4682,197.4682,193.0493,193.1623,1320400.0],["2023-09-01",194.1705,196.5826,192.9551,194.4532,962600.0],["2023-09-05",193.5298,193.5298,189.2051,189.4689,1628000.0],["2023-09-06",189.5443,190.1379,186.2937,186.9532,1356800.0],["2023-09-07",186.4915,188.0838,184.3527,184.8521,1246000.0],["2023-09-08",185.0688,186.4162,183.354,184.3339,1071100.0],["2023-09-11",185.4551,186.2654,184.1171,184.6448,1028600.0],["2023-09-12",183.7874,188.0367,182.8357,187.0757,1520900.0],["2023-09-13",187.2547,189.9306,185.7283,189.1297,1500200.0],["2023-09-14",190.9011,195.0185,190.5524,194.6605,1587000.0],["2023-09-15",194.0669,194.7358,191.4664,192.239,1668600.0],["2023-09-18",192.5782,193.8596,190.3828,192.3332,931000.0],["2023-09-19",191.7961,193.0587,187.9708,190.2415,1116500.0],["2023-09-20",191.1366,194.7075,191.1366,193.4261,1585900.0],["2023-09-21",192.352,192.5782,189.4971,189.6479,1162000.0],["2023-09-22",189.0731,193.021,189.0543,190.7974,1059300.0],["2023-09-25",189.6573,191.5606,189.6573,191.1554,1100300.0],["2023-09-26",189.94,190.6278,186.7176,186.8118,931200.0],["2023-09-27",187.6976,188.3383,183.1561,184.8804,1028600.0],["2023-09-28",184.7578,187.5091,184.07,185.9733,986700.0],["2023-09-29",187.7635,187.999,184.9651,185.5493,740300.0],["2023-10-02",178.2378,180.9136,176.0236,180.4331,2073300.0],["2023-10-03",179.0951,183.3916,179.0198,181.2999,989400.0],["2023-10-04",181.0267,182.7886,179.783,181.8087,820200.0],["2023-10-05",180.989,181.6956,177.7289,179.6699,1037700.0],["2023-10-06",178.4827,182.3929,177.6065,180.4425,1157600.0],["2023-10-09",180.4425,185.5399,180.2729,184.4375,1143300.0],["2023-10-10",185.8225,189.5443,185.2572,189.2051,1430900.0],["2023-10-11",189.3935,191.6454,188.9601,190.3263,1109300.0],["2023-10-12",190.6844,190.7974,186.8213,189.3652,1062300.0],["2023-10-13",190.0531,192.3144,188.9695,189.3276,752100.0],["2023-10-16",190.8539,198.0241,190.2509,195.5556,2043100.0],["2023-10-17",194.4909,198.0901,194.4909,195.8194,1021600.0],["2023-10-18",194.4532,195.1127,191.5417,191.6831,911000.0],["2023-10-19",193.6429,194.1799,188.3665,188.5267,1226300.0],["2023-10-20",188.8282,191.5229,188.0179,190.0436,1246400.0],["2023-10-23",188.7905,189.8929,185.0499,185.521,1450700.0],["2023-10-24",186.6988,187.5374,183.109,184.8992,1667800.0],["2023-10-25",175.2981,183.7308,172.5091,175.0531,2553600.0],["2023-10-26",175.3546,178.7465,173.8753,174.5914,1706700.0],["2023-10-27",173.5079,175.9859,173.1404,173.8659,1202100.0],["2023-10-30",174.761,178.6147,173.9507,176.7302,1127800.0],["2023-10-31",177.3804,180.8288,176.8998,179.7641,989600.0],["2023-11-01",180.5085,181.6674,178.0776,179.1988,958900.0],["2023-11-02",180.8879,183.1274,180.3091,182.0646,1215300.0],["2023-11-03",184.7881,185.8224,183.953,184.6267,985900.0],["2023-11-06",184.5319,186.0217,182.7004,185.31,1428500.0],["2023-11-07",184.4654,185.3005,183.1464,184.4749,1037800.0],["2023-11-08",185.5378,185.9743,184.3041,184.864,1504400.0],["2023-11-09",185.6706,185.9932,183.2887,183.915,918700.0],["2023-11-10",184.6457,187.1225,183.9246,186.8283,1214300.0],["2023-11-13",185.9648,189.1817,185.7655,188.9065,1598400.0],["2023-11-14",191.4972,195.9477,191.1555,193.6987,1314400.0],["2023-11-15",194.4388,198.4529,194.4388,196.4411,1253900.0],["2023-11-16",197.3806,198.3201,195.198,197.7032,1187900.0],["2023-11-17",199.2785,200.8158,197.5989,200.2654,1219300.0],["2023-11-20",199.7624,201.7078,197.9594,201.2902,1682800.0],["2023-11-21",201.0056,202.4195,198.8609,202.2202,1169300.0],["2023-11-22",203.2451,203.6057,201.6129,202.9888,923900.0],["2023-11-24",203.2736,205.0765,202.5049,204.8393,606000.0],["2023-11-27",203.6531,203.8524,200.3508,201.0625,1619200.0],["2023-11-28",201.7932,204.1276,201.4421,201.5559,988600.0],["2023-11-29",202.0589,204.4977,200.9866,204.0991,972200.0],["2023-11-30",205.0481,207.3255,203.3779,207.0219,2078800.0],["2023-12-01",210.6658,215.3631,208.8818,214.9076,1385700.0],["2023-12-04",214.1674,217.5362,213.5221,216.388,1444400.0],["2023-12-05",215.0594,215.3821,212.0987,212.4783,921900.0],["2023-12-06",213.617,217.0617,212.4403,216.4354,1877300.0],["2023-12-07",217.3464,217.4128,213.7594,215.7807,924800.0],["2023-12-08",215.8471,216.0179,209.5935,209.7169,1480600.0],["2023-12-11",210.6089,211.5768,209.565,210.4286,1106000.0],["2023-12-12",210.7418,211.7287,209.7359,210.9221,1066200.0],["2023-12-13",210.4001,216.1602,209.0147,215.9894,1012300.0],["2023-12-14",216.2551,221.9488,215.496,221.8349,1537100.0],["2023-12-15",218.8742,222.7648,218.7888,220.4115,1920200.0],["2023-12-18",221.6357,223.9795,220.2217,220.3356,841900.0],["2023-12-19",220.5728,221.9488,218.9976,221.6926,916000.0],["2023-12-20",219.6333,223.6569,217.8019,218.0486,793100.0],["2023-12-21",217.8398,222.6795,217.8398,222.4517,927500.0],["2023-12-22",222.9641,224.4919,221.6451,222.167,793300.0],["2023-12-26",222.1765,225.5073,222.1101,224.2737,927900.0],["2023-12-27",223.1729,224.5678,222.7174,223.505,648200.0],["2023-12-28",223.9131,224.8526,223.3912,224.454,552100.0],["2023-12-29",224.4255,225.1182,223.1634,224.3116,686600.0],["2024-01-02",223.543,226.0767,222.2809,223.6284,711100.0],["2024-01-03",223.5525,223.5525,220.1458,221.0758,841400.0],["2024-01-04",220.8954,221.4933,219.0545,219.2253,932800.0],["2024-01-05",219.2822,220.0699,216.777,217.3274,1247600.0],["2024-01-08",216.9004,218.2099,214.5375,217.9822,1299400.0],["2024-01-09",216.3405,217.0902,214.7083,216.0274,993000.0],["2024-01-10",215.4295,217.223,214.7273,217.1661,657600.0],["2024-01-11",216.3595,216.3595,212.9623,215.031,790700.0],["2024-01-12",216.2172,218.0391,214.6988,217.8114,629300.0],["2024-01-16",216.8434,218.5705,215.2113,217.3938,1067600.0],["2024-01-17",213.674,216.8624,213.0382,214.5945,1055700.0],["2024-01-18",214.8791,224.2357,213.674,222.2999,2866700.0],["2024-01-19",222.7364,223.9321,220.8195,222.1006,1416600.0],["2024-01-22",227.4432,229.6068,224.9854,227.8797,1669700.0],["2024-01-23",229.4834,230.271,226.8738,229.2272,1642100.0],["2024-01-24",230.0243,230.0243,224.4255,224.9664,1267300.0],["2024-01-25",226.6176,227.6045,223.2204,225.7066,2550600.0],["2024-01-26",220.9903,223.1824,215.6193,222.2999,3665600.0],["2024-01-29",219.8231,227.0161,217.6595,226.238,2765200.0],["2024-01-30",224.8051,226.2855,222.5276,224.7577,1798600.0],["2024-01-31",225.7161,226.7125,223.0496,223.2299,1740400.0],["2024-02-01",238.911,244.1412,235.9618,243.5972,4001300.0],["2024-02-02",242.0892,242.4328,237.0403,239.6364,2538100.0],["2024-02-05",239.3691,241.3448,236.964,237.1549,1252400.0],["2024-02-06",237.1644,241.9461,236.7158,240.3808,952200.0],["2024-02-07",240.9344,241.6979,238.6915,239.1305,1103800.0],["2024-02-08",239.3882,242.7955,239.3882,242.471,975200.0],["2024-02-09",242.6619,244.6757,242.1274,243.2155,929200.0],["2024-02-12",243.0436,243.5113,240.6003,242.3469,710400.0],["2024-02-13",240.4954,240.8676,236.9545,238.8633,977900.0],["2024-02-14",239.5218,242.5664,239.0064,240.7626,1572100.0],["2024-02-15",241.6693,245.2866,241.6693,242.7478,1520300.0],["2024-02-16",241.9365,242.8337,239.7795,240.5526,1154900.0],["2024-02-20",244.2558,246.0024,239.8845,242.2229,1535100.0],["2024-02-21",249.4478,249.4574,244.0935,245.8783,1347200.0],["2024-02-22",245.8115,246.3841,244.1985,244.5135,1401400.0],["2024-02-23",245.1052,247.3481,244.3321,246.2505,1207100.0],["2024-02-26",244.962,247.0427,241.9365,242.9482,1573800.0],["2024-02-27",242.6237,244.3703,240.6863,240.9726,1461500.0],["2024-02-28",240.7626,243.5972,239.9609,241.9938,1083200.0],["2024-02-29",242.681,244.1985,241.3734,241.8315,1490300.0],["2024-03-01",241.3734,246.0978,241.3257,245.7542,1070300.0],["2024-03-04",246.9472,248.9038,245.8401,247.3577,830900.0],["2024-03-05",247.2145,248.8275,244.5612,245.6206,808000.0],["2024-03-06",245.1816,246.9091,242.5282,242.7955,1754900.0],["2024-03-07",244.2653,245.2293,242.9005,243.7213,1088600.0],["2024-03-08",244.1603,248.0257,244.1603,247.7108,882300.0],["2024-03-11",247.4913,247.9303,244.1126,246.4891,839200.0],["2024-03-12",246.1551,249.5433,245.7638,248.9134,807800.0],["2024-03-13",248.0067,251.643,247.3672,251.1372,1125900.0],["2024-03-14",249.5242,250.5359,243.4541,246.6991,1385500.0],["2024-03-15",243.7499,246.8804,243.4827,244.1699,2068800.0],["2024-03-18",244.5517,245.8878,243.8645,244.5421,736600.0],["2024-03-19",244.9812,246.2887,243.5686,244.9048,664100.0],["2024-03-20",246.241,249.6483,244.4658,249.3238,962400.0],["2024-03-21",250.2782,250.8794,245.7447,246.0405,1463100.0],["2024-03-22",246.4033,247.0809,242.471,242.5378,910400.0],["2024-03-25",241.0012,242.4138,234.3202,236.7254,2349200.0],["2024-03-26",236.6968,239.5696,234.4062,235.9523,1515200.0],["2024-03-27",237.4126,240.4858,236.4868,240.2472,954300.0],["2024-03-28",241.0585,244.1126,238.9683,243.2536,1001300.0],["2024-04-01",242.8146,242.9578,239.0828,240.5144,619400.0],["2024-04-02",239.2355,240.7149,238.2048,239.331,718500.0],["2024-04-03",239.6173,242.3947,239.1019,240.3522,629500.0],["2024-04-04",241.9174,243.7785,235.7137,237.1835,705700.0],["2024-04-05",237.7084,239.226,236.5631,238.6342,668900.0],["2024-04-08",239.3214,240.7435,238.2715,238.8537,861900.0],["2024-04-09",241.3161,244.7616,238.5865,241.8411,1296100.0],["2024-04-10",235.4846,239.2546,234.158,238.2715,1077800.0],["2024-04-11",238.5006,240.1327,235.2174,238.3479,751300.0],["2024-04-12",235.8664,237.5271,232.86,234.5398,1090600.0],["2024-04-15",239.9704,239.9704,232.6882,234.3775,857800.0],["2024-04-16",234.0626,234.8547,231.0275,231.8387,823400.0],["2024-04-17",231.8387,232.1919,228.1833,228.4314,1011100.0],["2024-04-18",230.7889,232.9936,228.8323,229.3191,922200.0],["2024-04-19",231.5142,232.8791,229.3954,230.283,963400.0],["2024-04-22",230.9225,235.0552,228.7655,233.4613,976100.0],["2024-04-23",234.0148,235.9046,232.86,233.8621,1148600.0],["2024-04-24",229.0137,230.7602,221.5692,225.4537,2577900.0],["2024-04-25",226.1981,231.3329,222.4186,229.8536,1854400.0],["2024-04-26",227.2575,231.581,227.2575,229.0041,1461100.0],["2024-04-29",229.0518,231.6669,227.0762,230.4357,1385000.0],["2024-04-30",229.0518,232.8504,218.8395,219.8226,3569800.0],["2024-05-01",219.3549,223.4971,217.7133,220.0707,1618500.0],["2024-05-02",221.5684,226.5222,219.2643,224.4581,1643100.0],["2024-05-03",227.5302,228.0103,224.6309,226.1382,1072700.0],["2024-05-06",227.3382,227.4726,220.0707,221.2612,1605600.0],["2024-05-07",223.3445,223.8821,221.1172,223.0372,1296300.0],["2024-05-08",221.0596,224.0933,221.0596,222.8644,1182700.0],["2024-05-09",211.1903,218.189,211.1903,217.2866,4719200.0],["2024-05-10",218.717,221.2707,217.3154,221.0883,1986700.0],["2024-05-13",221.674,222.5476,221.0691,221.7508,2171900.0],["2024-05-14",223.1812,223.1812,217.4786,220.7523,1831400.0],["2024-05-15",222.6436,223.0084,221.05,222.1156,1501300.0],["2024-05-16",221.9524,223.2677,219.9363,223.2581,1290100.0],["2024-05-17",224.0933,224.3813,221.5204,222.2212,1310800.0],["2024-05-20",221.962,222.3748,219.8979,221.1268,850100.0],["2024-05-21",219.9171,221.0115,215.3761,215.7313,901600.0],["2024-05-22",215.3281,224.2469,215.3281,221.4052,1777000.0],["2024-05-23",223.0277,223.2101,216.5186,217.2578,1111000.0],["2024-05-24",217.0274,217.8242,215.6161,217.7954,784900.0],["2024-05-28",217.469,217.5746,213.0528,213.9072,881600.0],["2024-05-29",212.1696,212.2272,209.8943,210.2591,1063500.0],["2024-05-30",210.4223,212.0064,209.683,211.8623,974000.0],["2024-05-31",211.968,215.9521,211.1999,215.8177,1934200.0],["2024-06-03",217.1234,217.2386,212.5056,214.8481,980900.0],["2024-06-04",215.1457,216.8258,212.6304,212.8512,1041600.0],["2024-06-05",214.7329,215.0497,211.6127,214.3777,569600.0],["2024-06-06",214.6177,216.2209,213.456,215.7217,760800.0],["2024-06-07",215.4817,217.7858,213.6096,215.1169,781500.0],["2024-06-10",215.0401,216.6625,214.6273,216.1153,752500.0],["2024-06-11",214.3968,216.4513,214.2144,215.9425,999500.0],["2024-06-12",218.2754,220.5123,214.3584,215.1745,944400.0],["2024-06-13",214.2144,214.2144,211.3439,212.976,843300.0],["2024-06-14",211.2095,212.2079,208.0606,211.1135,925800.0],["2024-06-17",210.0287,213.1104,209.5966,212.0735,807200.0],["2024-06-18",212.6784,213.6192,212.0735,213.072,801200.0],["2024-06-20",212.1408,216.1825,212.0256,215.5297,798500.0],["2024-06-21",216.3457,216.3457,213.4944,215.8849,1231000.0],["2024-06-24",216.2593,219.8115,209.7118,209.9422,1893600.0],["2024-06-25",204.6716,206.8893,198.4505,204.8444,2823600.0],["2024-06-26",206.3901,206.3901,203.2604,203.9996,1521300.0],["2024-06-27",204.3452,204.7772,200.4762,201.5131,2031500.0],["2024-06-28",202.4251,206.5629,201.7819,206.1117,1584800.0],["2024-07-01",206.3133,207.715,203.6828,205.5069,749300.0],["2024-07-02",205.5261,206.9661,205.1805,206.9373,1051100.0],["2024-07-03",206.6205,208.7422,206.1213,207.6573,410000.0],["2024-07-05",207.8781,208.4734,205.4876,207.2349,945700.0],["2024-07-08",204.6236,206.4381,203.366,205.6893,1120400.0],["2024-07-09",204.2492,205.8045,202.4635,205.2092,1288300.0],["2024-07-10",205.6893,206.9853,204.7484,206.2461,1035000.0],["2024-07-11",207.5133,212.3424,206.4957,212.112,1200900.0],["2024-07-12",212.7648,214.5697,212.0928,212.5056,942800.0],["2024-07-15",213.3024,219.8979,212.4672,218.6594,1058400.0],["2024-07-16",219.1395,226.3398,219.1395,225.4086,1133400.0],["2024-07-17",224.6021,226.8102,223.6325,225.0821,1056900.0],["2024-07-18",223.9973,225.0725,220.9923,221.1748,991400.0],["2024-07-19",222.6724,222.6724,217.3442,218.8418,1205000.0],["2024-07-22",220.0419,221.2707,216.2305,218.9186,897800.0],["2024-07-23",217.7666,218.4002,214.9633,215.3185,840000.0],["2024-07-24",215.2993,215.6065,211.3247,212.496,1539900.0],["2024-07-25",214.2048,220.3683,211.7183,213.9936,2155100.0],["2024-07-26",232.3305,239.9436,230.9864,237.3419,2993300.0],["2024-07-29",237.5915,240.0876,235.6618,237.7355,2284700.0],["2024-07-30",237.8027,241.0765,234.8074,239.7324,1227900.0],["2024-07-31",239.0796,242.5261,237.0731,239.5884,918300.0],["2024-08-01",240.3468,241.2877,234.9034,236.6123,959200.0],["2024-08-02",235.9365,235.9365,229.1116,234.9712,1255000.0],["2024-08-05",233.388,233.4363,226.3025,231.3705,1630500.0],["2024-08-06",231.8821,238.2147,231.5925,235.396,940800.0],["2024-08-07",235.3959,238.4946,231.3222,231.6601,909900.0],["2024-08-08",232.0945,234.9036,231.2353,233.639,625200.0],["2024-08-09",233.224,233.4653,229.4012,231.3126,710900.0],["2024-08-12",231.8146,232.5482,228.0498,228.9572,719700.0],["2024-08-13",229.6715,231.2353,227.0072,231.0712,705900.0],["2024-08-14",231.0519,234.3823,229.1502,233.5811,929100.0],["2024-08-15",236.1392,236.9115,232.2103,232.7895,1022100.0],["2024-08-16",232.3455,233.0502,230.8589,232.1042,853100.0],["2024-08-19",232.7606,233.7163,231.6987,232.8089,636000.0],["2024-08-20",233.2722,234.0155,231.8822,232.4227,628900.0],["2024-08-21",233.5908,234.8071,230.5983,233.1564,803900.0],["2024-08-22",233.2722,233.5522,228.2139,228.88,1178700.0],["2024-08-23",230.2893,232.4806,229.6715,232.3069,637100.0],["2024-08-26",233.6101,235.4539,232.1235,233.9672,772200.0],["2024-08-27",233.7066,241.0528,232.5579,240.2612,1570700.0],["2024-08-28",240.0971,242.8097,239.1414,241.6127,1219500.0],["2024-08-29",243.3889,245.0299,240.6377,243.2827,824400.0],["2024-08-30",243.8619,247.617,243.2923,247.2792,1453500.0],["2024-09-03",245.8987,247.5784,244.5859,245.7346,1300100.0],["2024-09-04",246.42,250.9378,246.3428,250.6868,1289900.0],["2024-09-05",251.2273,251.6521,242.9641,243.997,1039100.0],["2024-09-06",244.055,245.696,240.3481,241.3424,732900.0],["2024-09-09",242.076,248.843,241.8154,247.9066,1879000.0],["2024-09-10",248.6789,249.6828,245.445,248.4472,1112400.0],["2024-09-11",246.922,248.399,242.1822,244.972,1574500.0],["2024-09-12",242.298,246.0339,241.2555,245.7636,1268900.0],["2024-09-13",246.7096,247.9356,236.9404,237.2783,2446600.0],["2024-09-16",239.2283,243.0414,238.012,238.5043,1137400.0],["2024-09-17",239.4117,240.1454,236.6219,237.7031,1020800.0],["2024-09-18",239.4021,242.8193,237.9155,240.6473,1036700.0],["2024-09-19",243.1282,244.8175,241.4678,243.1282,967400.0],["2024-09-20",241.2265,241.2265,237.9637,239.2669,1904400.0],["2024-09-23",239.8847,241.0335,236.9501,237.4714,1007100.0],["2024-09-24",237.7513,239.3345,234.8167,238.3692,1223700.0],["2024-09-25",238.4464,239.3538,234.6816,234.865,855600.0],["2024-09-26",236.4964,237.9444,234.9712,235.8689,872900.0],["2024-09-27",237.3941,241.4582,236.4288,237.9251,889500.0],["2024-09-30",238.4464,240.9948,236.0427,239.8847,1016000.0],["2024-10-01",238.7939,242.2884,235.9172,239.5372,1316400.0],["2024-10-02",239.4214,241.9505,238.3885,238.4657,968300.0],["2024-10-03",237.5679,238.5719,234.2568,236.3902,1213500.0],["2024-10-04",238.1761,240.7149,237.2687,239.3248,1173100.0],["2024-10-07",237.0466,238.9387,233.7838,235.309,681900.0],["2024-10-08",236.8632,238.6201,233.861,234.7685,604700.0],["2024-10-09",235.9365,237.8382,234.6044,236.6605,755800.0],["2024-10-10",236.4481,237.6258,235.0484,237.3845,1235200.0],["2024-10-11",238.1664,241.8733,237.3652,241.4968,1039700.0],["2024-10-14",240.9755,245.5319,239.4503,245.0396,1012400.0],["2024-10-15",245.3292,248.0611,244.6148,245.5126,1077900.0],["2024-10-16",246.4007,250.1945,245.5995,246.7868,690900.0],["2024-10-17",242.7421,243.0124,237.4714,239.6337,1996100.0],["2024-10-18",240.435,244.3059,238.8325,243.6205,1332500.0],["2024-10-21",242.7904,243.5819,239.1125,239.5565,1278400.0],["2024-10-22",248.6209,253.5924,245.9952,251.4011,2406200.0],["2024-10-23",250.513,251.7293,246.4586,248.0707,1568100.0],["2024-10-24",248.9105,250.3103,242.9641,244.6341,1400800.0],["2024-10-25",246.5262,246.8254,241.9312,242.3849,1027400.0],["2024-10-28",243.4854,245.1168,242.6166,244.7982,964700.0],["2024-10-29",244.2866,246.7868,242.4042,243.6592,865000.0],["2024-10-30",243.0124,245.6188,242.8869,243.9777,1075300.0],["2024-10-31",243.0027,245.5319,241.6416,241.7478,1310000.0],["2024-11-01",243.9316,246.0765,242.5437,242.7281,749800.0],["2024-11-04",242.5922,243.7181,238.9332,240.3017,1089900.0],["2024-11-05",240.2725,245.0768,239.632,244.6886,849600.0],["2024-11-06",258.5191,269.4282,258.5191,268.8459,3226400.0],["2024-11-07",267.5162,267.7395,260.4894,262.7411,1341900.0],["2024-11-08",263.0128,268.021,261.8288,263.6729,1301700.0],["2024-11-11",265.8954,268.283,262.3431,263.1293,1093400.0],["2024-11-12",261.8482,262.2364,258.1988,259.5771,1153200.0],["2024-11-13",259.9458,262.0423,258.1891,261.3338,771600.0],["2024-11-14",259.3732,260.8097,255.9375,256.9662,1223500.0],["2024-11-15",254.6077,258.5579,252.6278,253.5693,1152100.0],["2024-11-18",252.8802,256.316,252.4919,254.501,794800.0],["2024-11-19",252.2008,253.6275,249.8617,252.0649,981100.0],["2024-11-20",252.919,253.9381,250.5411,251.3078,922500.0],["2024-11-21",251.3855,256.9371,250.5508,256.481,1199000.0],["2024-11-22",258.2473,261.4987,257.665,261.0329,1314400.0],["2024-11-25",263.2846,268.5353,262.9546,267.8074,1747400.0],["2024-11-26",266.4875,268.4189,263.6923,267.9627,1185800.0],["2024-11-27",267.8268,269.1177,266.7592,267.2736,626700.0],["2024-11-29",265.8857,269.3894,265.7013,267.7298,655600.0],["2024-12-02",266.536,266.7883,262.2073,264.721,1029100.0],["2024-12-03",264.6434,265.0122,260.1691,262.1685,754100.0],["2024-12-04",261.2658,262.0326,256.9274,259.7517,848200.0],["2024-12-05",260.2759,260.5962,255.9181,256.2286,725200.0],["2024-12-06",257.4709,258.2765,252.521,253.1034,754500.0],["2024-12-09",252.521,253.8507,248.9106,249.2794,1445000.0],["2024-12-10",248.4835,251.2011,245.0768,248.5417,1426400.0],["2024-12-11",248.3865,249.2891,239.3699,239.9717,2214400.0],["2024-12-12",240.8549,243.0387,238.8361,241.0005,1600800.0],["2024-12-13",241.2237,241.9128,238.9332,238.972,1068300.0],["2024-12-16",238.972,239.8164,233.9542,235.6721,1276600.0],["2024-12-17",234.2356,237.7879,233.8765,235.3324,1556000.0],["2024-12-18",235.3906,237.7103,230.5184,230.7999,1759000.0],["2024-12-19",229.5478,232.2848,223.7342,223.8118,1635300.0],["2024-12-20",224.5785,229.7807,223.2294,227.2573,2698700.0],["2024-12-23",227.0729,229.577,225.8306,228.8296,1409200.0],["2024-12-24",229.0722,230.9163,227.2088,230.9163,518700.0],["2024-12-26",229.674,231.0231,229.4217,230.1981,605500.0],["2024-12-27",228.1502,231.3046,226.8497,228.3249,526200.0],["2024-12-30",226.6944,227.4708,224.3844,226.6167,643200.0],["2024-12-31",227.2767,229.4799,226.9176,227.7911,942500.0],["2025-01-02",230.5087,230.5087,226.015,227.6941,1049100.0],["2025-01-03",228.1502,230.0137,226.6944,228.9364,1001300.0],["2025-01-06",230.5087,233.3233,229.1305,229.9846,1112300.0],["2025-01-07",230.994,232.3043,229.0334,230.761,760800.0],["2025-01-08",228.8684,230.664,227.3252,229.9361,850300.0],["2025-01-10",226.9662,230.3922,226.1509,227.0535,1022500.0],["2025-01-13",226.9952,230.994,226.3838,230.3728,894500.0],["2025-01-14",231.4793,232.7895,230.4019,232.1975,960500.0],["2025-01-15",235.7206,236.0021,231.9354,233.2845,940800.0],["2025-01-16",233.1389,240.5055,232.3527,239.8358,1269900.0],["2025-01-17",240.6996,240.6996,237.6423,238.1179,1024000.0],["2025-01-21",239.3214,246.0959,239.3214,244.4363,1513400.0],["2025-01-22",243.3201,246.3095,241.7963,244.4363,1724200.0],["2025-01-23",248.6194,250.1917,244.8827,248.6,1567000.0],["2025-01-24",246.1639,248.4544,243.9024,247.1732,1385800.0],["2025-01-27",248.4641,253.5498,245.6494,252.1134,1487500.0],["2025-01-28",249.3862,251.7349,244.4169,244.8924,2207200.0],["2025-01-29",256.9468,262.0617,248.5903,249.1823,2255100.0],["2025-01-30",251.9581,252.6861,246.6783,249.6288,1415600.0],["2025-01-31",249.59,252.5793,247.7362,247.7847,1475200.0],["2025-02-03",242.7475,246.95,239.9814,242.9513,1338600.0],["2025-02-04",243.1163,246.4065,242.6116,245.4748,828900.0],["2025-02-05",246.1736,246.523,244.6013,245.0768,774700.0],["2025-02-06",246.4162,246.4162,242.7669,244.0771,830900.0],["2025-02-07",245.1408,246.2825,242.1743,243.0721,725400.0],["2025-02-10",244.4479,248.1755,243.9698,247.2973,1204000.0],["2025-02-11",247.19,250.8004,246.4484,250.2442,1036800.0],["2025-02-12",245.0725,250.2247,245.0725,247.7657,876500.0],["2025-02-13",247.5608,252.0202,246.5362,250.9956,880400.0],["2025-02-14",251.7079,253.6107,249.327,249.7954,908800.0],["2025-02-18",250.1954,252.3227,248.0975,252.1666,935900.0],["2025-02-19",250.7126,251.864,242.0084,243.0233,2441000.0],["2025-02-20",242.5549,243.7356,240.2715,243.3746,1208400.0],["2025-02-21",242.7013,242.9452,238.0077,241.7645,1493700.0],["2025-02-24",241.9987,242.672,237.4319,238.1931,1209400.0],["2025-02-25",238.964,241.3449,236.1244,239.1689,2116600.0],["2025-02-26",238.4468,238.8761,235.8999,236.2024,1142700.0],["2025-02-27",235.8023,238.5834,234.3777,236.3195,876900.0],["2025-02-28",238.2516,240.1544,235.5389,239.8031,1099200.0],["2025-03-03",240.9058,243.6673,237.3051,239.2079,1112100.0],["2025-03-04",236.9831,237.9199,232.6505,232.7383,1137900.0],["2025-03-05",234.1923,236.1146,231.0893,232.8652,1497600.0],["2025-03-06",232.1529,233.8507,229.9671,232.4358,1178700.0],["2025-03-07",232.4846,238.4663,231.5088,236.3586,1221500.0],["2025-03-10",235.2169,240.6814,231.9675,233.3141,1969800.0],["2025-03-11",232.4554,233.0018,226.5713,227.3422,1499500.0],["2025-03-12",224.4245,226.1419,220.0724,225.371,1893200.0],["2025-03-13",226.0736,226.0736,220.5701,222.1802,1470100.0],["2025-03-14",224.0732,227.5471,222.6095,226.6786,1081000.0],["2025-03-17",226.8445,229.9963,226.22,228.718,909800.0],["2025-03-18",229.4499,230.8453,225.9565,228.8742,997600.0],["2025-03-19",228.8742,230.2793,227.2739,228.9815,735200.0],["2025-03-20",227.1373,229.4304,226.3859,227.8886,959300.0],["2025-03-21",225.9468,227.0397,223.4292,226.1419,1248300.0],["2025-03-24",229.3523,230.7575,228.5424,229.85,1294900.0],["2025-03-25",229.4304,230.6892,227.6837,228.3375,939900.0],["2025-03-26",228.2302,230.0549,226.6103,230.0549,1276700.0],["2025-03-27",230.5233,231.4991,228.6497,229.5182,1260800.0],["2025-03-28",229.1377,229.2352,224.727,224.971,835300.0],["2025-03-31",224.6392,232.3676,224.6099,231.1185,1682600.0],["2025-04-01",228.8937,231.0502,226.7567,230.8843,788700.0],["2025-04-02",228.035,233.4995,228.035,232.7969,827100.0],["2025-04-03",226.3469,227.1275,214.6763,215.3984,2057600.0],["2025-04-04",212.3441,214.2469,205.1232,205.8257,2308400.0],["2025-04-07",203.4838,211.8855,196.7508,203.0154,2229800.0],["2025-04-08",209.6606,210.3144,197.6485,201.3468,1622600.0],["2025-04-09",198.8195,217.2524,198.0389,216.6474,3668100.0],["2025-04-10",213.6712,213.6712,205.7672,210.2461,1519800.0],["2025-04-11",209.8851,213.4175,206.7918,213.0272,1401100.0],["2025-04-14",215.7496,217.467,214.0225,216.0424,977000.0],["2025-04-15",215.3203,218.3843,212.0513,212.4514,843200.0],["2025-04-16",211.1244,212.6369,207.1041,208.8507,1275300.0],["2025-04-17",209.4948,216.0326,209.3094,214.5201,1362700.0],["2025-04-21",212.4515,214.003,209.5826,213.6419,1496100.0],["2025-04-22",215.7692,216.9499,212.7247,214.6763,1895900.0],["2025-04-23",219.5553,225.615,216.462,216.5791,1853400.0],["2025-04-24",213.7102,222.9218,212.0709,221.1946,1798700.0],["2025-04-25",218.9795,221.3215,215.1544,216.3449,1306900.0],["2025-04-28",215.7984,218.4331,214.4811,216.3644,958700.0],["2025-04-29",214.7641,219.2333,214.7641,217.955,1053000.0],["2025-04-30",215.9643,219.165,213.6322,218.6283,1111400.0],["2025-05-01",218.0037,219.3308,215.3496,216.4034,1088600.0],["2025-05-02",219.6531,221.6657,218.0332,220.2716,1051000.0],["2025-05-05",218.5241,221.0865,217.6994,218.2295,749800.0],["2025-05-06",215.9911,217.3165,214.0766,214.6461,1023600.0],["2025-05-07",215.51,216.9238,214.9013,215.9715,813500.0],["2025-05-08",217.8467,222.6083,216.0107,219.9869,1029100.0],["2025-05-09",219.7513,220.8607,217.9546,219.4273,718600.0],["2025-05-12",228.5676,235.0179,228.1258,234.7528,1491500.0],["2025-05-13",234.1932,236.6869,233.8889,235.8819,1645400.0],["2025-05-14",234.7038,237.2073,233.5845,236.7851,1456500.0],["2025-05-15",236.5102,239.9955,236.4612,239.4654,1355400.0],["2025-05-16",240.5355,242.1751,238.8076,241.6155,1090000.0],["2025-05-19",239.0236,240.8202,238.6702,239.3279,894500.0],["2025-05-20",237.816,241.262,237.7276,239.6323,1525100.0],["2025-05-21",237.2957,238.6996,234.7136,235.0572,1398500.0],["2025-05-22",235.0572,236.5691,232.858,235.2732,957200.0],["2025-05-23",232.0628,236.1273,232.0628,235.6463,1414600.0],["2025-05-27",238.2283,241.0951,236.7262,240.3293,1204400.0],["2025-05-28",240.9773,241.5468,238.0025,238.1203,1070000.0],["2025-05-29",238.9647,242.3027,238.2283,241.8118,2178800.0],["2025-05-30",242.1947,245.6702,241.1835,242.6169,2785800.0],["2025-06-02",240.1723,241.0166,237.4135,240.7908,1183000.0],["2025-06-03",239.6225,243.7754,239.2592,243.4612,1407800.0],["2025-06-04",243.7263,244.8553,241.5369,242.8918,1193700.0],["2025-06-05",243.471,244.1877,240.7221,242.4205,1044000.0],["2025-06-06",246.3378,249.0475,244.6197,246.2004,1145000.0],["2025-06-09",246.8385,248.969,245.4051,246.004,847200.0],["2025-06-10",246.9367,253.2495,244.4528,248.3112,2161700.0],["2025-06-11",248.9199,248.9199,245.4935,246.7502,1029000.0],["2025-06-12",245.4935,247.0742,244.6197,246.8876,985000.0],["2025-06-13",245.739,247.6141,243.3336,244.0699,916900.0],["2025-06-16",245.4051,248.0559,244.2859,247.5356,1049000.0],["2025-06-17",246.2298,248.1738,244.8455,245.8568,1333300.0],["2025-06-18",246.8582,249.7446,246.0826,248.321,1410900.0],["2025-06-20",249.4599,250.8638,247.7221,248.5665,1849300.0],["2025-06-23",248.5566,252.1892,247.0349,251.9045,1036000.0],["2025-06-24",253.2986,253.5834,250.3238,252.7685,1193300.0],["2025-06-25",252.1794,252.7292,249.6464,250.5595,922100.0],["2025-06-26",251.5904,251.5904,247.9381,250.854,1402800.0],["2025-06-27",251.2369,252.8568,249.5482,251.1485,1905800.0],["2025-06-30",251.2565,252.307,250.3827,251.3056,1466200.0],["2025-07-01",251.1191,259.857,250.7559,257.5989,1309400.0],["2025-07-02",257.9621,258.5511,255.5567,257.2257,2002600.0],["2025-07-03",257.6479,259.0126,257.1669,257.7166,928500.0],["2025-07-07",256.6759,257.5497,254.084,255.2523,870300.0],["2025-07-08",254.5651,258.6101,253.9368,256.4403,1222100.0],["2025-07-09",256.8036,257.6184,255.3015,255.3015,941900.0],["2025-07-10",255.4193,260.1711,254.5258,258.345,902900.0],["2025-07-11",256.244,263.1066,256.2047,261.7125,1718300.0],["2025-07-14",260.6129,260.662,256.244,258.0995,1553800.0],["2025-07-15",258.0996,258.0996,254.5455,254.7615,1120000.0],["2025-07-16",256.244,256.5974,252.7979,255.5764,1083500.0],["2025-07-17",259.2875,265.4923,259.1991,264.8934,3024600.0],["2025-07-18",272.9637,274.8978,268.7715,271.6186,6134200.0],["2025-07-21",273.1011,274.2007,270.8331,272.3255,1689100.0],["2025-07-22",274.6229,276.0661,271.9132,275.153,2041800.0],["2025-07-23",275.3984,276.0562,273.2778,275.1628,1703500.0],["2025-07-24",282.7519,282.8599,270.2343,272.9342,5379400.0],["2025-07-25",272.4531,278.2947,270.5485,277.2344,4530300.0],["2025-07-28",277.205,282.7324,276.9791,281.2008,3822100.0],["2025-07-29",270.4012,277.7449,269.0071,272.6396,9749600.0],["2025-07-30",273.8865,278.815,273.1796,273.916,5866700.0],["2025-07-31",272.3255,275.2315,271.756,272.9342,3690900.0],["2025-08-01",271.1386,272.6974,269.4319,271.1584,2727400.0],["2025-08-04",272.8256,276.7423,271.9969,274.3844,3123800.0],["2025-08-05",274.6607,276.2984,273.7235,276.1109,1778300.0],["2025-08-06",276.7818,281.764,275.3611,279.1496,2281200.0],["2025-08-07",280.6097,281.6258,275.5782,276.7029,2187500.0],["2025-08-08",277.6303,279.6133,275.7064,276.2688,1295400.0],["2025-08-11",276.2984,277.2751,273.1117,274.5818,1280900.0],["2025-08-12",276.032,276.6338,273.3584,274.5028,1650900.0],["2025-08-13",274.6212,278.9029,273.605,278.0545,1520400.0],["2025-08-14",277.4625,278.8635,275.2822,278.7056,1761800.0],["2025-08-15",278.9029,279.5738,276.7127,276.9692,1939900.0],["2025-08-18",275.736,277.4724,275.0652,276.032,1392300.0],["2025-08-19",276.5746,283.6286,276.5746,281.6949,2127000.0],["2025-08-20",281.4187,284.7632,281.2608,281.6555,1742900.0],["2025-08-21",281.2115,281.5864,279.3567,280.5308,1899600.0],["2025-08-22",282.5236,287.7722,265.6928,280.7774,4575300.0],["2025-08-25",280.659,280.659,271.701,273.6643,2649500.0],["2025-08-26",271.2965,273.1808,270.0337,272.9539,2275300.0],["2025-08-27",272.6481,273.2203,268.4256,268.692,2525300.0],["2025-08-28",275.0553,276.989,272.5691,274.0687,3031700.0],["2025-08-29",273.7728,276.3576,273.7728,276.2195,1543100.0],["2025-09-02",274.2365,274.9271,271.4543,274.5127,1718700.0],["2025-09-03",274.4831,275.8544,272.8059,274.4535,2085400.0],["2025-09-04",274.8185,276.5154,273.5261,276.0024,923300.0],["2025-09-05",276.0616,276.4759,272.8848,274.0194,1302000.0],["2025-09-08",273.2795,274.049,271.1386,271.8884,1946200.0],["2025-09-09",271.7898,272.9145,269.6588,269.7772,1362800.0],["2025-09-10",268.761,270.3297,264.6273,268.7018,1979400.0],["2025-09-11",268.248,271.918,268.2282,270.3198,1447200.0],["2025-09-12",270.1816,272.5198,270.083,271.0301,2243800.0],["2025-09-15",273.2795,273.7333,271.0893,273.4373,1169500.0],["2025-09-16",274.2661,277.2159,273.8813,274.3549,1707100.0],["2025-09-17",275.2033,276.3477,272.8355,274.2661,2854900.0],["2025-09-18",274.6409,279.3173,274.0293,278.8832,1095400.0],["2025-09-19",279.9881,280.9353,278.8141,279.8994,2712300.0],["2025-09-22",280.8662,290.8207,279.1594,286.6475,2918200.0],["2025-09-23",287.0914,289.696,285.9174,288.1569,1734400.0],["2025-09-24",288.522,292.3992,288.522,289.3803,2405200.0],["2025-09-25",289.9624,291.5705,289.5974,290.6135,1666900.0],["2025-09-26",290.722,294.4118,289.3901,293.4943,1835400.0],["2025-09-29",293.2378,296.8684,293.2378,295.5957,1118000.0],["2025-09-30",294.984,296.5625,294.6584,296.3751,1089400.0],["2025-10-01",295.1616,296.7598,293.2082,294.6683,1594800.0],["2025-10-02",295.2898,297.4208,293.6324,294.2934,1292900.0],["2025-10-03",294.3033,298.1805,294.3033,296.1186,1839400.0],["2025-10-06",297.3912,297.48,294.5598,295.6252,2076600.0],["2025-10-07",295.9212,296.7894,290.8503,291.8861,912200.0],["2025-10-08",291.0278,293.5436,289.0153,292.636,886400.0],["2025-10-09",293.5338,293.5338,290.5149,290.9292,926400.0],["2025-10-10",291.748,293.5732,284.4376,284.4968,925800.0],["2025-10-13",285.6116,287.5058,283.9246,285.6807,1057300.0],["2025-10-14",283.816,288.1865,283.1452,286.4107,745600.0],["2025-10-15",286.5094,287.8018,284.5559,285.8089,938200.0],["2025-10-16",287.5354,287.5354,283.4905,284.6151,1115800.0],["2025-10-17",285.6708,288.6404,285.3551,285.8878,991300.0],["2025-10-20",285.6806,288.9561,285.6116,287.2394,1348100.0],["2025-10-21",286.2134,288.1569,285.0986,285.8878,993100.0],["2025-10-22",286.312,288.6108,284.6645,284.7533,1232100.0],["2025-10-23",284.7632,285.73,279.6034,280.0177,1124000.0],["2025-10-24",279.6724,281.2509,276.1603,276.7325,1466700.0],["2025-10-27",278.163,278.7845,276.3083,277.8572,1086300.0],["2025-10-28",278.9128,280.7971,276.545,276.6338,1535300.0],["2025-10-29",276.2392,277.719,274.6705,275.7755,1048500.0],["2025-10-30",275.8741,279.6034,275.736,277.8374,816700.0],["2025-10-31",276.6437,280.7083,275.7459,279.5738,1062600.0],["2025-11-03",278.6464,280.1855,277.7486,278.3801,1558800.0],["2025-11-04",277.7684,280.294,276.6437,279.9882,1420000.0],["2025-11-05",279.2285,280.8563,276.989,276.9988,878600.0],["2025-11-06",276.5154,279.1594,276.0517,278.311,1088100.0],["2025-11-07",278.5786,281.8103,278.5786,281.7806,1090400.0],["2025-11-10",280.928,285.2105,280.5117,284.4274,1369200.0],["2025-11-11",285.4683,285.9044,283.8524,285.0717,727500.0],["2025-11-12",284.1102,287.1138,283.8623,284.0011,960100.0],["2025-11-13",283.5649,284.0903,280.5414,281.0668,1295500.0],["2025-11-14",280.9082,283.5451,280.1846,281.5129,2086700.0],["2025-11-17",281.5129,282.7521,278.9652,278.9652,1568400.0],["2025-11-18",278.9256,280.2936,277.7063,278.3011,2076600.0],["2025-11-19",278.9553,280.5414,278.0334,279.3221,1505100.0],["2025-11-20",280.8289,283.1486,277.6567,277.7856,2600400.0],["2025-11-21",279.1338,284.467,278.8166,283.8029,1337500.0],["2025-11-24",284.0408,284.586,279.8475,280.6505,2112500.0],["2025-11-25",282.6628,287.1535,282.534,286.5488,1022500.0],["2025-11-26",286.5488,289.037,286.2613,287.5103,951200.0],["2025-11-28",287.1535,290.7321,286.3704,289.5525,453400.0],["2025-12-01",288.8288,291.4459,287.2526,287.3121,1592500.0],["2025-12-02",287.3022,289.9886,284.9231,289.2154,2389900.0],["2025-12-03",289.5525,292.685,288.1844,291.4954,1479200.0],["2025-12-04",290.6627,293.3888,290.3455,292.5661,1553500.0],["2025-12-05",291.1485,293.022,290.7619,291.6342,1045100.0],["2025-12-08",292.4471,293.4582,290.0977,290.4546,967800.0],["2025-12-09",289.8499,290.1274,286.9552,287.0147,1704000.0],["2025-12-10",287.1931,293.2302,287.1931,291.7036,1652500.0],["2025-12-11",289.8796,292.0308,288.7892,291.5054,1946500.0],["2025-12-12",292.7445,295.3021,291.6144,294.4,1690100.0],["2025-12-15",295.4111,297.2351,293.3393,296.8882,1570100.0],["2025-12-16",296.9377,297.8101,291.1683,291.4459,2334400.0],["2025-12-17",291.4459,293.0915,290.4744,291.8721,1118600.0],["2025-12-18",292.2588,294.0233,288.6801,289.2947,1274200.0],["2025-12-19",288.5215,290.5339,286.6876,288.8784,1368300.0],["2025-12-22",288.9874,290.1275,286.757,289.0667,1017100.0],["2025-12-23",288.9973,289.8994,288.1448,289.3443,1069800.0],["2025-12-24",288.7693,291.2773,288.7693,290.1671,389300.0],["2025-12-26",290.1671,290.7817,288.3331,288.4323,357000.0],["2025-12-29",289.0469,290.405,287.7582,289.5128,505500.0],["2025-12-30",289.0172,289.4335,287.5798,287.5897,621500.0],["2025-12-31",287.9663,288.1745,286.063,286.2117,719900.0],["2026-01-02",286.3803,287.659,284.5166,285.3195,1567700.0],["2026-01-05",284.4274,288.69,283.4559,285.4187,1052800.0],["2026-01-06",284.8834,288.8585,284.8834,288.6206,991200.0],["2026-01-07",289.0766,290.2067,281.4535,281.622,1198700.0],["2026-01-08",280.9479,288.7198,280.8487,287.2031,725800.0],["2026-01-09",288.006,291.089,284.0408,284.7149,786800.0],["2026-01-12",282.5241,286.5191,282.2068,286.2217,956400.0],["2026-01-13",286.3307,287.2031,284.0606,285.6963,529600.0],["2026-01-14",284.2588,286.8462,282.9702,283.8821,619400.0],["2026-01-15",285.0618,288.7098,284.3977,288.2439,1070900.0],["2026-01-16",288.0556,289.4732,286.4893,288.1052,1467000.0],["2026-01-20",284.1498,284.2886,275.3866,277.9541,2240200.0],["2026-01-21",279.9368,287.0247,279.1734,286.5885,1239200.0],["2026-01-22",286.7966,288.9279,285.7062,286.5686,958100.0],["2026-01-23",286.9156,288.7098,284.586,284.9131,940400.0],["2026-01-26",285.607,287.0147,284.6058,285.7557,973400.0],["2026-01-27",286.3505,290.9601,283.8127,286.4596,1502600.0],["2026-01-28",285.498,288.1349,281.8995,281.9987,766000.0],["2026-01-29",281.5327,288.1151,281.5327,287.6392,1125700.0],["2026-01-30",284.2886,289.1559,284.2886,288.7098,942300.0],["2026-02-02",288.2935,289.6615,284.2093,288.918,1153100.0],["2026-02-03",287.0742,296.1943,287.0742,295.7283,1659700.0],["2026-02-04",297.8101,305.4333,297.1459,304.1743,1425800.0],["2026-02-05",304.3924,306.5238,302.1124,304.2437,2020300.0],["2026-02-06",302.1627,306.6433,301.6649,305.1598,1166500.0],["2026-02-09",304.174,305.6278,300.709,304.403,1228200.0],["2026-02-10",304.7217,314.8777,304.0446,314.0911,1525500.0],["2026-02-11",314.0911,317.2773,313.8621,315.9232,1376300.0],["2026-02-12",317.2176,318.5618,310.9448,313.1851,1293500.0],["2026-02-13",311.9006,315.5249,310.2876,313.5833,746500.0],["2026-02-17",314.3002,316.6301,313.3045,314.7582,1016000.0],["2026-02-18",313.643,315.7639,312.7469,315.3955,1337500.0],["2026-02-19",315.6344,316.1423,311.1937,312.6971,1224600.0],["2026-02-20",312.4283,317.0583,311.6517,314.8678,1355200.0],["2026-02-23",316.3713,316.3713,310.3573,313.6729,1470300.0],["2026-02-24",312.5876,314.9374,311.6019,314.7284,2378200.0],["2026-02-25",315.515,315.5946,308.794,310.5066,1412800.0],["2026-02-26",311.343,314.5591,309.6205,311.6617,1138600.0],["2026-02-27",310.5265,313.7625,309.6901,313.3842,2128600.0],["2026-03-02",314.3201,317.0881,310.6659,316.1024,1016200.0],["2026-03-03",311.6915,316.1323,308.3858,315.8933,1393300.0],["2026-03-04",315.9531,317.4167,313.185,316.4608,2111700.0],["2026-03-05",314.5591,316.5505,309.2819,309.5807,852400.0],["2026-03-06",306.6732,308.1866,298.9666,301.5354,1832700.0],["2026-03-09",298.389,301.9437,294.1374,301.1272,1980800.0],["2026-03-10",300.2112,302.2922,297.1245,297.2042,1289000.0],["2026-03-11",294.4959,297.6921,293.2413,296.2782,1613800.0],["2026-03-12",294.0578,294.0578,288.9698,290.0053,1015000.0],["2026-03-13",291.5586,291.5586,286.859,288.1235,745300.0],["2026-03-16",291.7179,293.0223,289.2386,289.4478,734400.0],["2026-03-17",292.2257,292.5842,288.0936,290.0651,601600.0],["2026-03-18",289.1789,289.8859,282.6571,283.135,1113800.0],["2026-03-19",283.1251,283.4537,276.8522,276.9916,2011300.0],["2026-03-20",278.1367,281.2731,276.7029,279.8791,1643100.0],["2026-03-23",284.5091,286.8988,283.0853,283.7225,1001500.0],["2026-03-24",281.4921,286.7195,280.835,282.4182,876900.0],["2026-03-25",284.778,284.987,281.0142,281.3926,1166700.0],["2026-03-26",280.4467,282.3086,278.5349,282.0597,2168000.0],["2026-03-27",279.899,283.9316,279.7298,282.0298,1214700.0],["2026-03-30",284.9671,285.9628,280.8549,281.1138,936400.0],["2026-03-31",283.9017,287.8646,280.5164,285.7637,2141100.0],["2026-04-01",287.3369,289.7663,285.7637,285.7637,1770900.0],["2026-04-02",284.768,288.7508,283.5433,286.7594,2064500.0],["2026-04-06",286.6299,289.0793,285.7039,286.8091,1286900.0],["2026-04-07",286.8091,288.6014,285.3554,287.2572,1328600.0],["2026-04-08",291.1404,294.3266,290.5928,292.8331,1899400.0],["2026-04-09",292.1859,295.2526,291.6781,294.0279,1704100.0],["2026-04-10",293.789,295.9098,292.7335,295.0137,1436600.0],["2026-04-13",294.1673,296.3579,292.7734,296.2782,818000.0],["2026-04-14",295.1431,298.8271,293.4803,298.409,1055900.0],["2026-04-15",298.3393,298.389,294.2768,296.4275,1475000.0],["2026-04-16",296.7959,301.3562,295.0933,301.3264,1515600.0],["2026-04-17",301.2069,305.4186,300.5895,301.0774,1454600.0],["2026-04-20",301.0077,304.3333,298.7674,302.8199,1128000.0],["2026-04-21",303.706,304.6619,299.4644,300.9181,901700.0],["2026-04-22",302.6307,304.2935,296.7263,297.0449,896100.0],["2026-04-23",304.8212,320.8121,303.0688,320.0553,1413400.0],["2026-04-24",321.967,321.977,316.8691,318.3328,896000.0],["2026-04-27",317.3669,319.6172,314.9076,317.5163,1080600.0],["2026-04-28",319.6172,319.7964,314.3002,315.3457,933100.0],["2026-04-29",314.6786,315.5847,310.2278,310.7755,948800.0],["2026-04-30",310.1183,314.579,310.1183,314.4695,1893400.0],["2026-05-01",316.6899,316.6899,313.7128,314.5392,922200.0],["2026-05-04",311.6517,314.1011,308.8637,310.3174,715300.0],["2026-05-05",311.0045,313.1751,309.1027,312.2192,595000.0],["2026-05-06",313.6431,318.6016,313.4837,315.8834,1026000.0],["2026-05-07",316.421,316.6301,311.9205,312.04,862300.0],["2026-05-08",311.65,315.02,311.65,312.01,1705900.0],["2026-05-11",313.39,316.0,310.77,311.11,2011400.0],["2026-05-12",311.88,313.94,308.83,312.35,865200.0],["2026-05-13",312.27,315.22,310.29,310.58,675400.0],["2026-05-14",311.91,317.71,309.83,317.64,607100.0],["2026-05-15",316.15,317.91,314.0,315.95,1599900.0],["2026-05-18",317.42,320.9,316.13,320.08,1523600.0],["2026-05-19",318.76,321.07,316.07,318.2,1094500.0],["2026-05-20",319.02,320.7,310.06,311.84,1592000.0],["2026-05-21",311.85,314.84,310.06,311.44,783000.0],["2026-05-22",311.82,317.25,311.17,314.53,1600100.0],["2026-05-26",315.32,321.19,314.34,320.22,1107300.0],["2026-05-27",320.0,326.0,320.0,325.68,850500.0],["2026-05-28",322.34,322.98,304.66,307.88,3300700.0],["2026-05-29",306.0,312.62,301.53,304.96,1608900.0],["2026-06-01",304.43,305.84,301.26,305.16,931600.0],["2026-06-02",305.31,309.13,304.85,307.55,667200.0],["2026-06-03",307.82,311.07,305.04,305.11,924800.0],["2026-06-04",309.7,310.69,301.17,307.19,1187700.0],["2026-06-05",308.05,316.04,308.05,313.45,1445900.0],["2026-06-08",315.02,315.5,309.28,309.93,1151700.0],["2026-06-09",310.2,313.49,309.15,312.32,1057500.0],["2026-06-10",313.64,313.92,308.49,308.93,772500.0],["2026-06-11",308.98,311.71,307.5,310.53,803500.0],["2026-06-12",311.57,315.96,310.38,313.91,532800.0],["2026-06-15",313.96,314.03,309.19,310.28,1002800.0],["2026-06-16",312.02,313.59,308.54,310.81,1346400.0],["2026-06-17",308.29,308.87,297.45,300.53,1538800.0],["2026-06-18",301.75,305.75,298.83,300.08,1885200.0],["2026-06-22",299.0,306.24,298.84,304.17,1478300.0],["2026-06-23",304.79,305.54,302.11,303.39,1593000.0],["2026-06-24",304.64,307.87,303.32,303.82,984800.0],["2026-06-25",306.78,312.24,306.78,312.06,975200.0],["2026-06-26",312.36,315.0,310.36,312.81,1397000.0],["2026-06-29",312.51,316.77,311.58,316.65,679000.0],["2026-06-30",317.05,317.05,312.29,314.59,1231400.0],["2026-07-01",314.0,320.19,313.0,318.99,1173500.0],["2026-07-02",321.59,323.75,319.63,322.71,861500.0],["2026-07-06",323.2,324.3,318.56,321.9,869106.776617],["2026-07-07",324,325.37,319.24,322.74,691673.54664],["2026-07-08",323.98,323.98,318.53,319.22,651340.920974],["2026-07-09",320.91,324.49,316.1609,323.77,740385.693497],["2026-07-10",325,328.58,323.785,327.47,636076.963824],["2026-07-13",327.6,329.05,325.98,327.59,620401.329022],["2026-07-14",326.01,329.38,325.335,326.83,866493.513527],["2026-07-15",325.43,328.54,323.41,328.54,1257496.844533],["2026-07-16",330,339.765,329.37,338.06,1292941.728987],["2026-07-17",339.41,342.53,337.72,340.16,1161094.989108],["2026-07-20",340.77,341.99,334.18,334.97,1011375.448695],["2026-07-21",334.88,335.28,331.02,331.3,861402.183814],["2026-07-22",333.69,334.5,329.82,330.94,975417.08353],["2026-07-23",343,358.595,343,348.55,2748278.308034],["2026-07-24",351.59,353.47,347.32,350.66,1194024.736157],["2026-07-27",351.75,351.75,340.68,343.35,1842488.11687],["2026-07-28",345.32,348.23,338.61,338.84,1161245.459656],["2026-07-29",338.78,339.06,334.98,335.74,1901437.270189],["2026-07-30",334.25,336.42,328.775,333.93,1098137.807207],["2026-07-31",333.01,337.72,331.67,335.48,1461807.672267]]}