{"t":"OSK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-10-02",1.3493,1.3694,1.3493,1.3493,4849200.0],["1985-10-03",1.3694,1.3895,1.3694,1.3694,1974000.0],["1985-10-04",1.3694,1.3895,1.3694,1.3694,694800.0],["1985-10-07",1.3694,1.3694,1.3493,1.3493,337200.0],["1985-10-08",1.3493,1.3694,1.3493,1.3493,436200.0],["1985-10-09",1.3493,1.3493,1.3291,1.3291,460200.0],["1985-10-10",1.3291,1.3291,1.309,1.309,655800.0],["1985-10-11",1.309,1.3291,1.309,1.309,108000.0],["1985-10-14",1.3291,1.3694,1.3291,1.3291,61200.0],["1985-10-15",1.3291,1.3895,1.3291,1.3493,245400.0],["1985-10-16",1.3493,1.3895,1.3493,1.3694,135600.0],["1985-10-17",1.3694,1.3895,1.3493,1.3795,246000.0],["1985-10-18",1.3795,1.3795,1.3493,1.3694,657000.0],["1985-10-21",1.3694,1.3694,1.3291,1.3694,25200.0],["1985-10-22",1.3694,1.3895,1.3291,1.3493,63000.0],["1985-10-23",1.3593,1.3895,1.3593,1.3895,1095600.0],["1985-10-24",1.3694,1.3694,1.3493,1.3493,203400.0],["1985-10-25",1.3493,1.3694,1.3493,1.3493,300000.0],["1985-10-28",1.3493,1.3895,1.3493,1.3593,60000.0],["1985-10-29",1.3593,1.3895,1.3493,1.3895,38400.0],["1985-10-30",1.3895,1.3895,1.3493,1.3694,129000.0],["1985-10-31",1.3694,1.3895,1.3493,1.3694,135000.0],["1985-11-01",1.3694,1.3895,1.3493,1.3493,82200.0],["1985-11-04",1.3493,1.3694,1.3493,1.3593,177000.0],["1985-11-05",1.3593,1.3694,1.3493,1.3694,239400.0],["1985-11-06",1.3694,1.3694,1.3493,1.3493,184800.0],["1985-11-07",1.3493,1.3694,1.3493,1.3493,94800.0],["1985-11-08",1.3493,1.3694,1.3493,1.3694,12000.0],["1985-11-11",1.3694,1.4097,1.3593,1.4097,112200.0],["1985-11-12",1.4097,1.4298,1.3694,1.3895,671400.0],["1985-11-13",1.3895,1.4298,1.3895,1.4298,241200.0],["1985-11-14",1.4298,1.4499,1.4097,1.4499,297000.0],["1985-11-15",1.4499,1.4499,1.4097,1.4499,27600.0],["1985-11-18",1.4499,1.4701,1.4298,1.4499,216600.0],["1985-11-19",1.4499,1.5506,1.4499,1.5104,719400.0],["1985-11-20",1.5104,1.5506,1.5104,1.5305,510000.0],["1985-11-21",1.5305,1.6312,1.5305,1.6111,799800.0],["1985-11-22",1.6111,1.6111,1.5708,1.5909,156000.0],["1985-11-25",1.5909,1.5909,1.5305,1.5708,412800.0],["1985-11-26",1.5708,1.5708,1.5305,1.5305,36600.0],["1985-11-27",1.5305,1.5708,1.5305,1.5305,146400.0],["1985-11-29",1.5305,1.5708,1.5305,1.5708,205800.0],["1985-12-02",1.5708,1.5708,1.5305,1.5708,177600.0],["1985-12-03",1.5708,1.5708,1.5305,1.5708,54600.0],["1985-12-04",1.5708,1.5909,1.5506,1.5708,311400.0],["1985-12-05",1.5708,1.5909,1.5506,1.5909,154800.0],["1985-12-06",1.5909,1.5909,1.5506,1.5808,112800.0],["1985-12-09",1.5808,1.5909,1.5607,1.5808,48600.0],["1985-12-10",1.5808,1.5909,1.5708,1.5708,35400.0],["1985-12-11",1.5708,1.6111,1.5708,1.6111,628200.0],["1985-12-12",1.6111,1.6312,1.5708,1.5909,418200.0],["1985-12-13",1.5909,1.6312,1.5909,1.5909,192000.0],["1985-12-16",1.5909,1.6312,1.5909,1.6312,68400.0],["1985-12-17",1.6111,1.6111,1.5708,1.5708,360600.0],["1985-12-18",1.5708,1.6111,1.5708,1.5708,533400.0],["1985-12-19",1.5808,1.6111,1.5808,1.5909,48000.0],["1985-12-20",1.5909,1.5909,1.5708,1.5909,21000.0],["1985-12-23",1.5909,1.5909,1.5708,1.5909,115800.0],["1985-12-24",1.5909,1.5909,1.5708,1.5708,31800.0],["1985-12-26",1.5708,1.5909,1.5708,1.5909,117600.0],["1985-12-27",1.5909,1.5909,1.5708,1.5909,96600.0],["1985-12-30",1.5909,1.5909,1.5708,1.5708,23400.0],["1985-12-31",1.5708,1.5909,1.5506,1.5708,137400.0],["1986-01-02",1.5708,1.5708,1.5506,1.5607,155400.0],["1986-01-03",1.5607,1.6111,1.5506,1.5909,631800.0],["1986-01-06",1.5909,1.6312,1.5708,1.6111,880800.0],["1986-01-07",1.6111,1.6715,1.5909,1.6715,362400.0],["1986-01-08",1.6715,1.7117,1.6312,1.6715,467400.0],["1986-01-09",1.6715,1.7117,1.6715,1.6916,204600.0],["1986-01-10",1.6916,1.7117,1.6916,1.7117,318600.0],["1986-01-13",1.7117,1.7117,1.6916,1.7117,189600.0],["1986-01-14",1.7117,1.7722,1.6916,1.752,781800.0],["1986-01-15",1.752,1.7722,1.7319,1.7722,129600.0],["1986-01-16",1.7722,1.8124,1.7319,1.8124,419400.0],["1986-01-17",1.8124,1.8326,1.7722,1.8124,107400.0],["1986-01-20",1.8124,1.8124,1.7621,1.7923,88800.0],["1986-01-21",1.7923,1.7923,1.7117,1.7117,429000.0],["1986-01-22",1.7117,1.742,1.6916,1.6916,312600.0],["1986-01-23",1.6916,1.7117,1.6916,1.7117,207000.0],["1986-01-24",1.7117,1.752,1.6916,1.7319,211200.0],["1986-01-27",1.7319,1.7722,1.7117,1.7319,252000.0],["1986-01-28",1.7319,1.752,1.7117,1.7117,20400.0],["1986-01-29",1.752,1.893,1.752,1.8527,744000.0],["1986-01-30",1.8326,1.8326,1.7923,1.8124,127800.0],["1986-01-31",1.8124,1.8124,1.7722,1.7923,189000.0],["1986-02-03",1.7923,1.8326,1.752,1.8326,477000.0],["1986-02-04",1.8326,1.8527,1.7923,1.8326,200400.0],["1986-02-05",1.8326,1.8326,1.7923,1.8124,24000.0],["1986-02-06",1.8124,1.8124,1.7722,1.7722,226800.0],["1986-02-07",1.7923,1.8124,1.7923,1.7923,255000.0],["1986-02-10",1.7923,1.8527,1.7923,1.8124,466800.0],["1986-02-11",1.8124,1.8527,1.8124,1.8527,411600.0],["1986-02-12",1.8527,1.8728,1.8527,1.8728,23400.0],["1986-02-13",1.8728,1.8728,1.8326,1.8728,208800.0],["1986-02-14",1.8728,1.8728,1.8326,1.8326,125400.0],["1986-02-18",1.8326,1.9333,1.8326,1.9333,192600.0],["1986-02-19",1.9333,1.9735,1.8527,1.893,209400.0],["1986-02-20",1.893,1.9131,1.8527,1.893,655800.0],["1986-02-21",1.893,1.9333,1.8728,1.893,360000.0],["1986-02-24",1.893,1.9534,1.8527,1.9131,216600.0],["1986-02-25",1.9232,2.034,1.9232,2.034,659400.0],["1986-02-26",2.034,2.0541,1.9937,2.0138,72600.0],["1986-02-27",2.0138,2.034,1.9937,2.0138,90000.0],["1986-02-28",2.0138,2.034,1.9534,1.9534,78600.0],["1986-03-03",1.9534,1.9937,1.9333,1.9333,72600.0],["1986-03-04",1.9333,1.9534,1.9131,1.9131,94800.0],["1986-03-05",1.9131,1.9131,1.8326,1.8728,165600.0],["1986-03-06",1.8728,1.8728,1.8527,1.8527,82200.0],["1986-03-07",1.8728,1.893,1.8728,1.8728,103800.0],["1986-03-10",1.8728,1.893,1.8527,1.8527,110400.0],["1986-03-11",1.8527,1.893,1.8225,1.893,925200.0],["1986-03-12",1.893,1.9131,1.8728,1.893,473400.0],["1986-03-13",1.893,1.9131,1.8728,1.893,114600.0],["1986-03-14",1.893,1.9131,1.8728,1.9131,239400.0],["1986-03-17",1.9131,1.9131,1.8728,1.9131,91200.0],["1986-03-18",1.9131,1.9131,1.8728,1.9131,195600.0],["1986-03-19",1.9131,1.9131,1.8728,1.9131,33600.0],["1986-03-20",1.9131,1.9333,1.8728,1.9333,238200.0],["1986-03-21",1.9333,1.9735,1.9131,1.9735,208800.0],["1986-03-24",1.9735,2.0138,1.9333,1.9937,172800.0],["1986-03-25",1.9937,2.0138,1.9937,1.9937,90000.0],["1986-03-26",1.9937,2.0138,1.9735,1.9735,134400.0],["1986-03-27",1.9735,2.0138,1.9735,2.0138,399000.0],["1986-03-31",2.0138,2.0138,1.9333,1.9735,102600.0],["1986-04-01",1.9735,1.9735,1.9333,1.9433,424200.0],["1986-04-02",1.9433,1.9735,1.9333,1.9433,171600.0],["1986-04-03",1.9433,1.9735,1.9131,1.9131,88800.0],["1986-04-04",1.9131,1.9333,1.9131,1.9333,57600.0],["1986-04-07",1.9333,1.9333,1.8527,1.893,57000.0],["1986-04-08",1.893,1.893,1.8728,1.8728,25800.0],["1986-04-09",1.8728,1.893,1.8628,1.8628,75000.0],["1986-04-10",1.8628,1.8728,1.8124,1.8527,115800.0],["1986-04-11",1.8527,1.8527,1.7923,1.8326,996000.0],["1986-04-14",1.8326,1.8728,1.8326,1.8527,93600.0],["1986-04-15",1.8527,1.893,1.8527,1.893,388800.0],["1986-04-16",1.893,1.9131,1.8728,1.893,471000.0],["1986-04-17",1.893,1.9534,1.893,1.9333,440400.0],["1986-04-18",1.9333,1.9937,1.9333,1.9937,291000.0],["1986-04-21",1.9937,2.0944,1.9735,2.0541,292800.0],["1986-04-22",2.0541,2.0944,2.034,2.0742,175800.0],["1986-04-23",2.0541,2.0541,1.9937,2.0138,102600.0],["1986-04-24",2.0138,2.0742,2.0138,2.0742,230400.0],["1986-04-25",2.0742,2.1145,2.0541,2.0944,807600.0],["1986-04-28",2.0944,2.0944,2.0138,2.0541,239400.0],["1986-04-29",2.0541,2.0742,2.034,2.034,258000.0],["1986-04-30",2.034,2.0742,2.0138,2.0138,218400.0],["1986-05-01",2.0138,2.0541,1.9937,1.9937,99600.0],["1986-05-02",1.9937,2.034,1.9937,1.9937,67200.0],["1986-05-05",1.9937,2.034,1.9937,2.0138,65400.0],["1986-05-06",2.0138,2.034,1.9937,2.034,24600.0],["1986-05-07",2.034,2.034,1.9534,1.9534,184800.0],["1986-05-08",1.9534,1.9735,1.893,1.9232,366000.0],["1986-05-09",1.9232,1.9333,1.893,1.9131,520200.0],["1986-05-12",1.9131,1.9333,1.893,1.9333,249600.0],["1986-05-13",1.9333,2.0138,1.893,2.0138,554400.0],["1986-05-14",2.0138,2.034,2.0037,2.0138,390000.0],["1986-05-15",2.0138,2.034,2.0138,2.034,185400.0],["1986-05-16",2.034,2.034,2.0138,2.034,190800.0],["1986-05-19",2.034,2.034,1.9735,2.0037,84000.0],["1986-05-20",2.0037,2.0138,1.9735,2.0138,53400.0],["1986-05-21",2.0138,2.0138,1.9937,2.0138,39000.0],["1986-05-22",2.0138,2.0138,1.9937,1.9937,64200.0],["1986-05-23",2.0138,2.1548,2.0138,2.1548,630600.0],["1986-05-27",2.1548,2.1749,2.1246,2.1649,595200.0],["1986-05-28",2.1649,2.2152,2.1145,2.1749,335400.0],["1986-05-29",2.1951,2.3763,2.1951,2.2957,1270800.0],["1986-05-30",2.2957,2.2957,2.1951,2.1951,579000.0],["1986-06-02",2.1951,2.2555,2.1749,2.2454,1064400.0],["1986-06-03",2.2454,2.2957,2.2353,2.2957,163200.0],["1986-06-04",2.2957,2.336,2.2756,2.2957,147000.0],["1986-06-05",2.2957,2.3562,2.2957,2.3562,1384800.0],["1986-06-06",2.3562,2.3763,2.336,2.3763,1170000.0],["1986-06-09",2.3763,2.3763,2.2957,2.336,146400.0],["1986-06-10",2.336,2.336,2.2555,2.2555,282600.0],["1986-06-11",2.2555,2.3159,2.2353,2.2957,105000.0],["1986-06-12",2.2957,2.336,2.2957,2.2957,80400.0],["1986-06-13",2.2957,2.3159,2.2957,2.3159,81000.0],["1986-06-16",2.3159,2.3159,2.2957,2.2957,105600.0],["1986-06-17",2.2958,2.3159,2.2555,2.2756,632400.0],["1986-06-18",2.2756,2.3058,2.2756,2.2957,276600.0],["1986-06-19",2.2957,2.3562,2.2756,2.3562,348600.0],["1986-06-20",2.3562,2.3763,2.3159,2.3763,124800.0],["1986-06-23",2.3763,2.3763,2.336,2.3562,52200.0],["1986-06-24",2.3562,2.4569,2.3562,2.4569,1191000.0],["1986-06-25",2.4569,2.6582,2.4569,2.6381,1648200.0],["1986-06-26",2.6381,2.6582,2.5978,2.5978,304800.0],["1986-06-27",2.5978,2.618,2.5374,2.5575,111000.0],["1986-06-30",2.5575,2.5575,2.5173,2.5374,164400.0],["1986-07-01",2.5374,2.5978,2.5374,2.5374,88200.0],["1986-07-02",2.5374,2.5777,2.5374,2.5575,51600.0],["1986-07-03",2.5575,2.5575,2.5374,2.5374,36600.0],["1986-07-07",2.5374,2.5575,2.4569,2.4971,704400.0],["1986-07-08",2.477,2.477,2.2957,2.2957,378600.0],["1986-07-09",2.2958,2.3763,2.2958,2.3763,118200.0],["1986-07-10",2.3763,2.3964,2.336,2.3763,130200.0],["1986-07-11",2.3763,2.3763,2.336,2.3562,69000.0],["1986-07-14",2.3562,2.3763,2.2454,2.2454,327000.0],["1986-07-15",2.2454,2.2555,2.1548,2.1951,192000.0],["1986-07-16",2.1951,2.2353,2.1749,2.2353,149400.0],["1986-07-17",2.2353,2.2756,2.2152,2.2555,411600.0],["1986-07-18",2.2555,2.2756,2.2353,2.2353,87000.0],["1986-07-21",2.2353,2.2957,2.2353,2.2555,225600.0],["1986-07-22",2.2555,2.2756,2.2555,2.2555,117600.0],["1986-07-23",2.2555,2.2756,2.2555,2.2555,298200.0],["1986-07-24",2.2555,2.2756,2.1548,2.1749,304200.0],["1986-07-25",2.1749,2.1749,2.1548,2.1548,136200.0],["1986-07-28",2.1548,2.1749,2.0138,2.0138,255600.0],["1986-07-29",2.0138,2.0742,2.0138,2.0742,567000.0],["1986-07-30",2.0742,2.0742,2.0138,2.034,1167600.0],["1986-07-31",2.034,2.0944,2.0138,2.0944,237600.0],["1986-08-01",2.0944,2.0944,2.034,2.0843,265200.0],["1986-08-04",2.0843,2.0944,2.0541,2.0642,83400.0],["1986-08-05",2.0642,2.1044,2.0541,2.0944,346800.0],["1986-08-06",2.0944,2.0944,2.044,2.0742,515400.0],["1986-08-07",2.0742,2.0742,2.0541,2.0742,103800.0],["1986-08-08",2.0742,2.0742,2.0541,2.0742,48000.0],["1986-08-11",2.0843,2.2555,2.0843,2.2555,493200.0],["1986-08-12",2.2555,2.2756,2.2353,2.2353,215400.0],["1986-08-13",2.2353,2.2756,2.2353,2.2756,458400.0],["1986-08-14",2.2957,2.3562,2.2957,2.336,175200.0],["1986-08-15",2.336,2.336,2.3159,2.336,124800.0],["1986-08-18",2.336,2.336,2.2957,2.2957,172800.0],["1986-08-19",2.2957,2.336,2.2957,2.336,111600.0],["1986-08-20",2.3159,2.3159,2.2756,2.2957,89400.0],["1986-08-21",2.2957,2.2957,2.2555,2.2555,114000.0],["1986-08-22",2.2555,2.2957,2.2555,2.2957,43800.0],["1986-08-25",2.2957,2.2957,2.2555,2.2957,34200.0],["1986-08-26",2.2957,2.2957,2.2353,2.2555,237600.0],["1986-08-27",2.2555,2.2555,2.2353,2.2353,73200.0],["1986-08-28",2.2353,2.2555,2.1951,2.2152,121800.0],["1986-08-29",2.2152,2.2353,2.1951,2.1951,63600.0],["1986-09-02",2.1951,2.2152,2.1145,2.1145,67200.0],["1986-09-03",2.1145,2.1346,2.0541,2.0944,166200.0],["1986-09-04",2.0944,2.1346,2.0944,2.1346,164400.0],["1986-09-05",2.1346,2.1346,2.034,2.0541,342600.0],["1986-09-08",2.0541,2.0541,1.9735,1.9937,165600.0],["1986-09-09",1.9937,1.9937,1.8728,1.8728,532800.0],["1986-09-10",1.8728,1.9333,1.8527,1.893,1313400.0],["1986-09-11",1.893,1.9333,1.7722,1.7722,272400.0],["1986-09-12",1.7722,1.8124,1.6916,1.6916,183000.0],["1986-09-15",1.6916,1.7117,1.6715,1.6715,212400.0],["1986-09-16",1.6715,1.7319,1.6513,1.7319,758400.0],["1986-09-17",1.7319,1.9131,1.7319,1.8527,298200.0],["1986-09-18",1.8728,1.9333,1.8728,1.893,85200.0],["1986-09-19",1.893,1.893,1.8728,1.893,67800.0],["1986-09-22",1.893,1.9735,1.8728,1.9433,176400.0],["1986-09-23",1.9433,1.9937,1.9333,1.9937,304800.0],["1986-09-24",1.9937,2.0742,1.9735,2.0138,156000.0],["1986-09-25",2.0138,2.0541,1.9333,1.9735,112800.0],["1986-09-26",1.9735,1.9937,1.9534,1.9534,14400.0],["1986-09-29",1.9534,1.9735,1.9131,1.9333,62400.0],["1986-09-30",1.9534,2.0541,1.9534,2.0138,150000.0],["1986-10-01",2.0138,2.0742,2.0138,2.034,93000.0],["1986-10-02",2.034,2.0742,1.9937,1.9937,66000.0],["1986-10-03",1.9937,2.0138,1.9333,1.9333,54600.0],["1986-10-06",1.9333,1.9333,1.8527,1.8527,85200.0],["1986-10-07",1.8527,1.893,1.8527,1.8527,147000.0],["1986-10-08",1.8527,1.893,1.8527,1.8728,472200.0],["1986-10-09",1.8728,1.9131,1.8628,1.8728,232800.0],["1986-10-10",1.8728,1.893,1.8527,1.8527,27000.0],["1986-10-13",1.8527,1.893,1.8527,1.8527,15000.0],["1986-10-14",1.8527,1.893,1.8527,1.8728,255000.0],["1986-10-15",1.8728,1.893,1.8527,1.893,448800.0],["1986-10-16",1.893,1.9131,1.893,1.893,26400.0],["1986-10-17",1.893,1.9131,1.8728,1.9131,87600.0],["1986-10-20",1.9131,1.9131,1.8728,1.9131,43800.0],["1986-10-21",1.9131,1.9131,1.8728,1.8728,20400.0],["1986-10-22",1.8728,1.9131,1.8527,1.8728,39000.0],["1986-10-23",1.893,1.9534,1.893,1.9333,72000.0],["1986-10-24",1.9433,1.9735,1.9433,1.9534,165600.0],["1986-10-27",1.9534,1.9534,1.9534,1.9534,10200.0],["1986-10-28",1.9534,2.0138,1.9534,1.9937,70200.0],["1986-10-29",1.9937,2.0138,1.9937,2.0138,14400.0],["1986-10-30",2.0138,2.034,2.0138,2.0138,114000.0],["1986-10-31",2.0138,2.034,2.0138,2.0138,79800.0],["1986-11-03",2.0138,2.034,1.9937,2.0138,13800.0],["1986-11-04",2.0138,2.0138,1.9937,2.0138,16800.0],["1986-11-05",2.0138,2.0541,1.9937,2.0138,230400.0],["1986-11-06",2.0138,2.0541,2.0138,2.034,260400.0],["1986-11-07",2.034,2.0541,2.034,2.034,79800.0],["1986-11-10",2.034,2.0541,2.034,2.0541,9000.0],["1986-11-11",2.0541,2.0541,2.034,2.0541,21600.0],["1986-11-12",2.0541,2.0541,2.034,2.0541,9000.0],["1986-11-13",2.0541,2.0541,2.034,2.034,34800.0],["1986-11-14",2.034,2.0541,1.9635,1.9937,79800.0],["1986-11-17",1.9937,2.0138,1.9735,1.9735,69000.0],["1986-11-18",1.9735,1.9735,1.893,1.893,114600.0],["1986-11-19",1.893,1.9333,1.8527,1.9131,238800.0],["1986-11-20",1.9131,1.9333,1.893,1.9333,31200.0],["1986-11-21",1.9333,1.9333,1.893,1.9333,299400.0],["1986-11-24",1.9333,1.9534,1.893,1.9534,150600.0],["1986-11-25",1.9534,1.9534,1.9131,1.9131,123600.0],["1986-11-26",1.9131,1.9534,1.9131,1.9333,28200.0],["1986-11-28",1.9333,1.9534,1.9131,1.9534,12600.0],["1986-12-01",1.9333,1.9333,1.9131,1.9131,118800.0],["1986-12-02",1.9131,1.9333,1.893,1.9333,195000.0],["1986-12-03",1.9333,1.9333,1.893,1.893,76800.0],["1986-12-04",1.893,1.9131,1.8728,1.9131,154200.0],["1986-12-05",1.9131,1.9131,1.8728,1.9131,45000.0],["1986-12-08",1.9131,1.9131,1.8728,1.9131,72000.0],["1986-12-09",1.9131,1.9131,1.8728,1.8829,66000.0],["1986-12-10",1.8829,1.893,1.8728,1.893,30000.0],["1986-12-11",1.893,1.893,1.8728,1.8728,480600.0],["1986-12-12",1.8728,1.893,1.8728,1.893,87000.0],["1986-12-15",1.893,1.893,1.8628,1.8829,31800.0],["1986-12-16",1.8829,1.893,1.8527,1.893,154800.0],["1986-12-17",1.893,1.893,1.8527,1.8527,70200.0],["1986-12-18",1.8527,1.893,1.8426,1.8527,345600.0],["1986-12-19",1.8527,1.8728,1.8326,1.8527,133800.0],["1986-12-22",1.8527,1.8527,1.8326,1.8527,208200.0],["1986-12-23",1.8527,1.8728,1.8326,1.8527,818400.0],["1986-12-24",1.8527,1.8527,1.8326,1.8326,38400.0],["1986-12-26",1.8326,1.8527,1.8326,1.8326,6600.0],["1986-12-29",1.8326,1.8527,1.8326,1.8527,91200.0],["1986-12-30",1.8527,1.9333,1.8527,1.893,218400.0],["1986-12-31",1.893,1.9433,1.893,1.9333,115200.0],["1987-01-02",1.9333,1.9333,1.9131,1.9131,103200.0],["1987-01-05",1.9131,2.0541,1.9131,2.0541,339000.0],["1987-01-06",2.0541,2.0541,2.0138,2.034,69000.0],["1987-01-07",2.034,2.0541,2.0138,2.0541,122400.0],["1987-01-08",2.0541,2.0944,2.034,2.0742,95400.0],["1987-01-09",2.0864,2.1877,2.0864,2.1877,210000.0],["1987-01-12",2.1877,2.2687,2.1674,2.2687,459600.0],["1987-01-13",2.2687,2.3295,2.2282,2.2889,151200.0],["1987-01-14",2.2889,2.3295,2.2687,2.3092,136800.0],["1987-01-15",2.3092,2.3092,2.1877,2.2282,133200.0],["1987-01-16",2.2079,2.2079,2.1674,2.2079,130200.0],["1987-01-19",2.2079,2.2079,2.1066,2.1674,96600.0],["1987-01-20",2.1674,2.2282,2.1472,2.2079,330000.0],["1987-01-21",2.2079,2.2282,2.1877,2.1877,78000.0],["1987-01-22",2.1877,2.1877,2.1674,2.1674,54600.0],["1987-01-23",2.1674,2.2282,2.1674,2.2079,196200.0],["1987-01-26",2.2079,2.2282,2.1877,2.1877,292200.0],["1987-01-27",2.1877,2.2079,2.1674,2.1674,219000.0],["1987-01-28",2.1674,2.2079,2.1674,2.2079,161400.0],["1987-01-29",2.2079,2.2079,2.1674,2.1877,243000.0],["1987-01-30",2.1877,2.2282,2.1674,2.2282,109200.0],["1987-02-02",2.2282,2.2282,2.1877,2.2282,58800.0],["1987-02-03",2.2282,2.2282,2.1877,2.2282,192000.0],["1987-02-04",2.2282,2.2889,2.2282,2.2889,687000.0],["1987-02-05",2.2889,2.37,2.2889,2.3295,769200.0],["1987-02-06",2.3295,2.4713,2.3295,2.451,960600.0],["1987-02-09",2.451,2.4713,2.4105,2.4307,379200.0],["1987-02-10",2.4307,2.451,2.37,2.37,388200.0],["1987-02-11",2.37,2.4307,2.37,2.4105,563400.0],["1987-02-12",2.4105,2.4307,2.4105,2.4105,271800.0],["1987-02-13",2.4105,2.451,2.4105,2.4307,462600.0],["1987-02-17",2.4307,2.451,2.4307,2.4307,188400.0],["1987-02-18",2.4307,2.451,2.4105,2.4105,585000.0],["1987-02-19",2.4105,2.451,2.4105,2.4105,44400.0],["1987-02-20",2.4105,2.451,2.4105,2.4105,320400.0],["1987-02-23",2.4105,2.4307,2.4105,2.4307,174600.0],["1987-02-24",2.4307,2.4307,2.4105,2.4105,43800.0],["1987-02-25",2.4105,2.4307,2.4105,2.4105,39600.0],["1987-02-26",2.4105,2.4307,2.4105,2.4105,125400.0],["1987-02-27",2.4105,2.4307,2.4105,2.4307,329400.0],["1987-03-02",2.4307,2.4307,2.4105,2.4105,117000.0],["1987-03-03",2.4105,2.4307,2.4105,2.4307,145200.0],["1987-03-04",2.4307,2.4307,2.4105,2.4105,79200.0],["1987-03-05",2.4105,2.451,2.3902,2.3902,570000.0],["1987-03-06",2.3902,2.4307,2.3902,2.3902,96000.0],["1987-03-09",2.3902,2.4307,2.3295,2.37,171600.0],["1987-03-10",2.37,2.4307,2.3295,2.4105,166800.0],["1987-03-11",2.4105,2.4307,2.37,2.4105,528000.0],["1987-03-12",2.4105,2.4105,2.3902,2.3902,1304400.0],["1987-03-13",2.3902,2.4307,2.3902,2.3902,75000.0],["1987-03-16",2.3902,2.4307,2.3902,2.4307,18600.0],["1987-03-17",2.4307,2.451,2.3902,2.4206,125400.0],["1987-03-18",2.4206,2.5118,2.4105,2.4915,878400.0],["1987-03-19",2.4915,2.532,2.4915,2.5118,48000.0],["1987-03-20",2.5118,2.5118,2.4814,2.4915,240600.0],["1987-03-23",2.4915,2.5118,2.451,2.451,193200.0],["1987-03-24",2.451,2.4713,2.451,2.451,64800.0],["1987-03-25",2.451,2.4713,2.4307,2.4713,144000.0],["1987-03-26",2.4713,2.4713,2.4307,2.4713,176400.0],["1987-03-27",2.4712,2.5016,2.451,2.5016,291000.0],["1987-03-30",2.5016,2.5118,2.451,2.451,471000.0],["1987-03-31",2.4713,2.4915,2.4713,2.4713,66600.0],["1987-04-01",2.4713,2.4915,2.4307,2.4307,153000.0],["1987-04-02",2.4307,2.451,2.37,2.37,537600.0],["1987-04-03",2.37,2.4105,2.37,2.4105,175800.0],["1987-04-06",2.4105,2.4105,2.37,2.3902,478800.0],["1987-04-07",2.3902,2.4105,2.3497,2.3497,946200.0],["1987-04-08",2.3497,2.3902,2.3497,2.3497,35400.0],["1987-04-09",2.3497,2.4105,2.3295,2.37,85800.0],["1987-04-10",2.37,2.37,2.3092,2.3497,127800.0],["1987-04-13",2.3497,2.3497,2.3295,2.3295,232200.0],["1987-04-14",2.3295,2.3295,2.2687,2.2687,98400.0],["1987-04-15",2.2687,2.3092,2.2484,2.2586,105600.0],["1987-04-16",2.2586,2.2889,2.2282,2.2889,124200.0],["1987-04-20",2.2889,2.3295,2.2687,2.3295,142200.0],["1987-04-21",2.3295,2.3497,2.2889,2.3497,74400.0],["1987-04-22",2.3497,2.3902,2.3092,2.3902,599400.0],["1987-04-23",2.3902,2.4307,2.3902,2.3902,116400.0],["1987-04-24",2.3902,2.4307,2.3902,2.4105,198000.0],["1987-04-27",2.4105,2.451,2.3902,2.4307,206400.0],["1987-04-28",2.4713,2.532,2.4713,2.4915,121800.0],["1987-04-29",2.4915,2.532,2.4915,2.5118,357000.0],["1987-04-30",2.5118,2.5118,2.4307,2.4713,123000.0],["1987-05-01",2.4712,2.4712,2.4307,2.4409,494400.0],["1987-05-04",2.4409,2.4713,2.4307,2.4713,96000.0],["1987-05-05",2.4713,2.4713,2.4307,2.4713,16800.0],["1987-05-06",2.4713,2.4713,2.4307,2.4307,204600.0],["1987-05-07",2.4307,2.4712,2.4307,2.4409,187200.0],["1987-05-08",2.4409,2.451,2.4206,2.4307,396000.0],["1987-05-11",2.4307,2.4307,2.3902,2.4004,262800.0],["1987-05-12",2.4004,2.4105,2.37,2.37,28200.0],["1987-05-13",2.37,2.3902,2.3497,2.37,7200.0],["1987-05-14",2.37,2.3902,2.3497,2.37,22200.0],["1987-05-15",2.37,2.37,2.3497,2.37,21000.0],["1987-05-18",2.37,2.37,2.3497,2.3497,25800.0],["1987-05-19",2.3497,2.37,2.3497,2.37,61800.0],["1987-05-20",2.37,2.37,2.3092,2.37,311400.0],["1987-05-21",2.37,2.37,2.3497,2.37,5400.0],["1987-05-22",2.3497,2.3497,2.3497,2.3497,44400.0],["1987-05-26",2.3497,2.37,2.3497,2.3497,36000.0],["1987-05-27",2.3497,2.37,2.3295,2.3295,8400.0],["1987-05-28",2.3295,2.37,2.3295,2.3497,39000.0],["1987-05-29",2.3497,2.37,2.3295,2.3295,28800.0],["1987-06-01",2.3295,2.37,2.3295,2.3295,13800.0],["1987-06-02",2.3295,2.37,2.3193,2.3295,201600.0],["1987-06-03",2.3295,2.3497,2.3295,2.3295,14400.0],["1987-06-04",2.3295,2.3497,2.3092,2.3396,27000.0],["1987-06-05",2.3396,2.3497,2.3092,2.3497,4800.0],["1987-06-08",2.3497,2.3497,2.3092,2.3092,293400.0],["1987-06-09",2.3092,2.3497,2.3092,2.3193,862200.0],["1987-06-10",2.3295,2.3902,2.3295,2.3295,348600.0],["1987-06-11",2.3295,2.3902,2.3295,2.3497,589200.0],["1987-06-12",2.3497,2.3902,2.3497,2.37,44400.0],["1987-06-15",2.37,2.3902,2.37,2.37,75600.0],["1987-06-16",2.37,2.4105,2.37,2.3902,199200.0],["1987-06-17",2.3902,2.4307,2.3902,2.3902,21000.0],["1987-06-18",2.3902,2.4105,2.3902,2.4105,245400.0],["1987-06-19",2.4105,2.4105,2.3902,2.3902,97800.0],["1987-06-22",2.3902,2.4105,2.3902,2.3902,28800.0],["1987-06-23",2.3902,2.3902,2.3902,2.3902,0.0],["1987-06-24",2.3902,2.4105,2.3295,2.3497,70800.0],["1987-06-25",2.3497,2.37,2.3295,2.3497,30000.0],["1987-06-26",2.3497,2.37,2.3295,2.3295,39600.0],["1987-06-29",2.3295,2.37,2.3295,2.3295,15600.0],["1987-06-30",2.3295,2.3497,2.3193,2.3497,546000.0],["1987-07-01",2.3497,2.3598,2.3295,2.3497,160200.0],["1987-07-02",2.3497,2.3598,2.3295,2.3295,190800.0],["1987-07-06",2.3295,2.37,2.3295,2.37,31800.0],["1987-07-07",2.37,2.3902,2.3497,2.37,55200.0],["1987-07-08",2.37,2.3902,2.37,2.37,21600.0],["1987-07-09",2.3822,2.4025,2.3822,2.4025,134400.0],["1987-07-10",2.4025,2.4025,2.4025,2.4025,4800.0],["1987-07-13",2.4025,2.5044,2.4025,2.484,132000.0],["1987-07-14",2.484,2.5451,2.484,2.5247,219000.0],["1987-07-15",2.5247,2.5654,2.5247,2.5654,28800.0],["1987-07-16",2.5654,2.5858,2.5451,2.5858,154800.0],["1987-07-17",2.5858,2.6062,2.5654,2.6062,99600.0],["1987-07-20",2.6062,2.6062,2.5552,2.5654,152400.0],["1987-07-21",2.5654,2.5858,2.5043,2.5043,75000.0],["1987-07-22",2.5043,2.5247,2.5043,2.5247,109200.0],["1987-07-23",2.5247,2.5654,2.5043,2.5654,58200.0],["1987-07-24",2.5451,2.5451,2.5043,2.5043,1800.0],["1987-07-27",2.5043,2.5451,2.5043,2.5451,9600.0],["1987-07-28",2.5451,2.5451,2.5043,2.5451,24600.0],["1987-07-29",2.5451,2.5451,2.5043,2.5043,25200.0],["1987-07-30",2.5247,2.5451,2.5247,2.5451,50400.0],["1987-07-31",2.5451,2.5654,2.5247,2.5654,43800.0],["1987-08-03",2.5451,2.5451,2.5043,2.5451,37200.0],["1987-08-04",2.5247,2.5247,2.5043,2.5043,25800.0],["1987-08-05",2.5043,2.5654,2.5043,2.5654,499200.0],["1987-08-06",2.5654,2.5654,2.5451,2.5654,226800.0],["1987-08-07",2.5654,2.6062,2.5654,2.6062,76200.0],["1987-08-10",2.6062,2.6062,2.5451,2.5451,140400.0],["1987-08-11",2.5451,2.5858,2.5451,2.5654,140400.0],["1987-08-12",2.5654,2.5858,2.5247,2.5451,97200.0],["1987-08-13",2.5451,2.5654,2.5247,2.5247,40800.0],["1987-08-14",2.5247,2.5654,2.5043,2.5654,52200.0],["1987-08-17",2.5247,2.5247,2.5247,2.5247,22800.0],["1987-08-18",2.5247,2.5654,2.5247,2.5247,22200.0],["1987-08-19",2.5247,2.5654,2.5247,2.5247,137400.0],["1987-08-20",2.5451,2.6062,2.5451,2.5654,297600.0],["1987-08-21",2.5654,2.6062,2.5654,2.5654,34800.0],["1987-08-24",2.5654,2.6062,2.5654,2.6062,89400.0],["1987-08-25",2.6062,2.6265,2.5654,2.6062,375000.0],["1987-08-26",2.6062,2.6265,2.5858,2.596,315000.0],["1987-08-27",2.596,2.6062,2.5858,2.5858,60000.0],["1987-08-28",2.5858,2.6062,2.5451,2.5654,402000.0],["1987-08-31",2.5654,2.5858,2.5451,2.5858,58800.0],["1987-09-01",2.5858,2.5858,2.5247,2.5247,127200.0],["1987-09-02",2.5247,2.5451,2.5043,2.5451,118800.0],["1987-09-03",2.5451,2.5451,2.484,2.5247,43800.0],["1987-09-04",2.5247,2.5247,2.484,2.5043,54600.0],["1987-09-08",2.5044,2.5247,2.4636,2.4738,126000.0],["1987-09-09",2.4738,2.5247,2.4433,2.5247,610800.0],["1987-09-10",2.5247,2.5247,2.484,2.484,202200.0],["1987-09-11",2.484,2.5247,2.484,2.484,25800.0],["1987-09-14",2.484,2.5451,2.484,2.5451,12000.0],["1987-09-15",2.5451,2.5451,2.484,2.5043,303000.0],["1987-09-16",2.5043,2.5247,2.484,2.5247,63000.0],["1987-09-17",2.5247,2.5247,2.484,2.5043,189000.0],["1987-09-18",2.5043,2.5043,2.484,2.5043,12000.0],["1987-09-21",2.5044,2.5044,2.484,2.484,7200.0],["1987-09-22",2.484,2.5247,2.484,2.5247,7200.0],["1987-09-23",2.5247,2.5247,2.4738,2.5043,218400.0],["1987-09-24",2.5043,2.5043,2.4636,2.5043,21600.0],["1987-09-25",2.5043,2.5043,2.4636,2.5043,183000.0],["1987-09-28",2.5044,2.5044,2.3822,2.4229,294000.0],["1987-09-29",2.4229,2.4229,2.4025,2.4025,51600.0],["1987-09-30",2.4025,2.4229,2.3618,2.3924,136800.0],["1987-10-01",2.3924,2.4229,2.3822,2.3822,115800.0],["1987-10-02",2.3822,2.3822,2.2193,2.3211,1533000.0],["1987-10-05",2.3211,2.3211,2.2397,2.2804,82200.0],["1987-10-06",2.26,2.26,2.2193,2.2193,37800.0],["1987-10-07",2.2193,2.2193,2.1786,2.1888,108600.0],["1987-10-08",2.1989,2.2193,2.1989,2.1989,31800.0],["1987-10-09",2.1989,2.2193,2.1379,2.1379,220200.0],["1987-10-12",2.1379,2.1582,2.0971,2.0971,24600.0],["1987-10-13",2.0971,2.1379,2.0971,2.1379,17400.0],["1987-10-14",2.1379,2.1379,2.0768,2.0768,49800.0],["1987-10-15",2.0768,2.087,2.0157,2.0157,75000.0],["1987-10-16",2.0157,2.0361,1.8935,1.9139,141600.0],["1987-10-19",1.8732,1.8732,1.7103,1.751,163800.0],["1987-10-20",1.7103,1.7103,1.5881,1.6288,91800.0],["1987-10-21",1.6288,1.6696,1.6288,1.639,129600.0],["1987-10-22",1.639,1.6696,1.5881,1.5881,213600.0],["1987-10-23",1.5881,1.5881,1.4863,1.5067,165600.0],["1987-10-26",1.5067,1.5067,1.4049,1.4252,102600.0],["1987-10-27",1.4252,1.4456,1.3438,1.3438,61200.0],["1987-10-28",1.3438,1.3438,1.2624,1.2827,79200.0],["1987-10-29",1.3031,1.3438,1.3031,1.3234,164400.0],["1987-10-30",1.3234,1.3642,1.3234,1.3438,352200.0],["1987-11-02",1.3438,1.4049,1.3234,1.4049,132000.0],["1987-11-03",1.4049,1.5067,1.4049,1.5067,97800.0],["1987-11-04",1.5067,1.527,1.466,1.527,253800.0],["1987-11-05",1.527,1.5678,1.4863,1.5067,424800.0],["1987-11-06",1.5067,1.5474,1.5067,1.5372,77400.0],["1987-11-09",1.5372,1.5474,1.5067,1.527,25800.0],["1987-11-10",1.527,1.527,1.466,1.4863,493200.0],["1987-11-11",1.4863,1.5067,1.466,1.466,81000.0],["1987-11-12",1.466,1.5067,1.466,1.4863,225600.0],["1987-11-13",1.4863,1.5067,1.4558,1.466,36600.0],["1987-11-16",1.466,1.466,1.4252,1.4252,36000.0],["1987-11-17",1.4252,1.466,1.4252,1.4456,568800.0],["1987-11-18",1.4456,1.4863,1.4456,1.4761,205200.0],["1987-11-19",1.4761,1.527,1.4049,1.4456,322200.0],["1987-11-20",1.4252,1.4252,1.3234,1.3438,111600.0],["1987-11-23",1.3438,1.354,1.3234,1.3438,337200.0],["1987-11-24",1.3438,1.354,1.3234,1.354,270000.0],["1987-11-25",1.3438,1.3438,1.3234,1.3234,20400.0],["1987-11-27",1.3234,1.3438,1.3234,1.3234,27600.0],["1987-11-30",1.3234,1.3234,1.2624,1.2827,256800.0],["1987-12-01",1.2827,1.2827,1.2216,1.2522,347400.0],["1987-12-02",1.2522,1.2827,1.2216,1.2624,25200.0],["1987-12-03",1.2624,1.2624,1.2216,1.2216,21000.0],["1987-12-04",1.2216,1.2624,1.2013,1.2013,70800.0],["1987-12-07",1.2013,1.242,1.2013,1.2013,22800.0],["1987-12-08",1.2013,1.242,1.1809,1.2013,60600.0],["1987-12-09",1.2013,1.2013,1.1402,1.1809,99000.0],["1987-12-10",1.1809,1.1809,1.1198,1.1809,321600.0],["1987-12-11",1.1809,1.2013,1.1606,1.1809,92400.0],["1987-12-14",1.1809,1.3438,1.1809,1.3234,432000.0],["1987-12-15",1.3234,1.3438,1.2929,1.3438,160800.0],["1987-12-16",1.3234,1.3234,1.2827,1.3234,828600.0],["1987-12-17",1.3234,1.3234,1.2827,1.3234,272400.0],["1987-12-18",1.3234,1.3234,1.2827,1.3234,432600.0],["1987-12-21",1.3234,1.3234,1.2827,1.2827,28800.0],["1987-12-22",1.2827,1.3234,1.242,1.242,103200.0],["1987-12-23",1.242,1.2827,1.2216,1.2624,158400.0],["1987-12-24",1.2624,1.2624,1.1809,1.2318,65400.0],["1987-12-28",1.2216,1.2216,1.0995,1.1606,206400.0],["1987-12-29",1.1606,1.1911,1.1402,1.1809,91200.0],["1987-12-30",1.1809,1.2216,1.1606,1.2216,89400.0],["1987-12-31",1.2216,1.2216,1.1809,1.2216,346200.0],["1988-01-04",1.2216,1.2827,1.2013,1.2827,43800.0],["1988-01-05",1.2827,1.3438,1.2624,1.3438,76200.0],["1988-01-06",1.3438,1.3845,1.3234,1.3845,93000.0],["1988-01-07",1.3845,1.4252,1.3438,1.4049,387000.0],["1988-01-08",1.4049,1.4049,1.3234,1.3234,78000.0],["1988-01-11",1.3316,1.3521,1.2907,1.3316,72000.0],["1988-01-12",1.3316,1.3521,1.3316,1.3521,85800.0],["1988-01-13",1.3316,1.3316,1.2907,1.2907,125400.0],["1988-01-14",1.2907,1.3111,1.2907,1.2907,35400.0],["1988-01-15",1.2907,1.3111,1.2907,1.3111,63000.0],["1988-01-18",1.3111,1.3111,1.2907,1.3111,5400.0],["1988-01-19",1.3111,1.3111,1.2087,1.2497,438000.0],["1988-01-20",1.2497,1.2497,1.2087,1.2292,257400.0],["1988-01-21",1.2292,1.2292,1.1677,1.2087,612000.0],["1988-01-22",1.2087,1.2087,1.1473,1.1473,49800.0],["1988-01-25",1.1473,1.1882,1.1268,1.1677,128400.0],["1988-01-26",1.1473,1.1473,1.1268,1.1473,28800.0],["1988-01-27",1.1473,1.1473,1.1268,1.1473,28200.0],["1988-01-28",1.1473,1.1473,1.1268,1.1268,58200.0],["1988-01-29",1.1268,1.1677,1.1063,1.1473,560400.0],["1988-02-01",1.1473,1.1677,1.1268,1.1473,185400.0],["1988-02-02",1.1473,1.1473,1.1268,1.1268,1135200.0],["1988-02-03",1.1268,1.1473,1.1268,1.1268,37200.0],["1988-02-04",1.1268,1.1473,1.1063,1.1063,37800.0],["1988-02-05",1.1063,1.1473,1.1063,1.1473,57600.0],["1988-02-08",1.1473,1.1473,1.1063,1.1063,557400.0],["1988-02-09",1.1063,1.1473,1.1063,1.1063,420600.0],["1988-02-10",1.1063,1.1473,1.1063,1.1473,93000.0],["1988-02-11",1.1473,1.1473,1.0858,1.1268,269400.0],["1988-02-12",1.1268,1.1268,1.0858,1.1268,18000.0],["1988-02-16",1.1268,1.1268,1.0653,1.096,190800.0],["1988-02-17",1.096,1.2702,1.0858,1.2702,669600.0],["1988-02-18",1.3316,1.4136,1.3316,1.3931,1080000.0],["1988-02-19",1.3931,1.4136,1.3726,1.3828,395400.0],["1988-02-22",1.3828,1.3931,1.2907,1.3316,113400.0],["1988-02-23",1.3316,1.3316,1.2907,1.2907,61200.0],["1988-02-24",1.2907,1.3316,1.2907,1.3111,164400.0],["1988-02-25",1.3111,1.3316,1.2907,1.2907,56400.0],["1988-02-26",1.2907,1.3111,1.2907,1.3111,26400.0],["1988-02-29",1.3111,1.3316,1.2907,1.2907,119400.0],["1988-03-01",1.2907,1.3316,1.2907,1.3111,93600.0],["1988-03-02",1.3111,1.3111,1.2907,1.3111,47400.0],["1988-03-03",1.3111,1.3111,1.2497,1.2907,657600.0],["1988-03-04",1.2907,1.2907,1.2497,1.2702,441000.0],["1988-03-07",1.2702,1.2907,1.2702,1.2702,32400.0],["1988-03-08",1.2702,1.2907,1.2702,1.2907,218400.0],["1988-03-09",1.2907,1.2907,1.2497,1.2907,1276800.0],["1988-03-10",1.2907,1.2907,1.2497,1.2497,350400.0],["1988-03-11",1.2497,1.2907,1.2497,1.2702,98400.0],["1988-03-14",1.2702,1.2907,1.2497,1.2702,105600.0],["1988-03-15",1.2702,1.2907,1.2702,1.2907,18600.0],["1988-03-16",1.2907,1.2907,1.2702,1.2907,68400.0],["1988-03-17",1.2907,1.2907,1.2702,1.2907,35400.0],["1988-03-18",1.2907,1.2907,1.2702,1.2907,97200.0],["1988-03-21",1.2907,1.3111,1.2292,1.3111,1658400.0],["1988-03-22",1.3111,1.3316,1.2907,1.3316,1477800.0],["1988-03-23",1.3316,1.3521,1.3009,1.3419,369000.0],["1988-03-24",1.3419,1.3521,1.3111,1.3521,176400.0],["1988-03-25",1.3521,1.3521,1.3316,1.3316,61800.0],["1988-03-28",1.3316,1.3521,1.3111,1.3316,28800.0],["1988-03-29",1.3316,1.3726,1.3111,1.3726,231000.0],["1988-03-30",1.3726,1.3726,1.3316,1.3521,52200.0],["1988-03-31",1.3521,1.3726,1.3316,1.3726,114600.0],["1988-04-04",1.3726,1.3726,1.3316,1.3726,154200.0],["1988-04-05",1.3726,1.3726,1.3316,1.3726,48600.0],["1988-04-06",1.3521,1.3521,1.3316,1.3521,472200.0],["1988-04-07",1.3521,1.3726,1.2907,1.2907,296400.0],["1988-04-08",1.2907,1.3316,1.2907,1.3316,30000.0],["1988-04-11",1.3193,1.3193,1.278,1.278,61800.0],["1988-04-12",1.278,1.3193,1.278,1.309,324000.0],["1988-04-13",1.309,1.3605,1.2986,1.3502,454200.0],["1988-04-14",1.3502,1.3605,1.3193,1.3502,245400.0],["1988-04-15",1.3399,1.3399,1.3193,1.3296,40800.0],["1988-04-18",1.3296,1.3399,1.3193,1.3399,75600.0],["1988-04-19",1.3399,1.3399,1.3193,1.3296,107400.0],["1988-04-20",1.3296,1.3399,1.3193,1.3193,35400.0],["1988-04-21",1.3193,1.3605,1.3193,1.3399,457800.0],["1988-04-22",1.3399,1.3399,1.2987,1.2987,90600.0],["1988-04-25",1.2986,1.4223,1.2986,1.3914,330000.0],["1988-04-26",1.3914,1.4017,1.3605,1.3605,162000.0],["1988-04-27",1.3605,1.4017,1.3605,1.3605,20400.0],["1988-04-28",1.3605,1.3708,1.3605,1.3605,178800.0],["1988-04-29",1.3605,1.3811,1.3605,1.3811,267600.0],["1988-05-02",1.3811,1.4017,1.3605,1.3605,123600.0],["1988-05-03",1.3605,1.3811,1.3605,1.3605,676800.0],["1988-05-04",1.3605,1.3708,1.3605,1.3605,16200.0],["1988-05-05",1.3605,1.3708,1.3399,1.3399,105600.0],["1988-05-06",1.3399,1.3811,1.3296,1.3811,632400.0],["1988-05-09",1.3811,1.3811,1.3399,1.3605,106200.0],["1988-05-10",1.3605,1.5254,1.3605,1.5254,394800.0],["1988-05-11",1.5254,1.5254,1.3605,1.3811,612000.0],["1988-05-12",1.3811,1.4223,1.3811,1.4223,257400.0],["1988-05-13",1.4223,1.4223,1.3811,1.4223,109200.0],["1988-05-16",1.4223,1.4223,1.4017,1.4017,92400.0],["1988-05-17",1.4017,1.4429,1.4017,1.412,310800.0],["1988-05-18",1.412,1.4223,1.3605,1.3914,106800.0],["1988-05-19",1.3914,1.4017,1.3605,1.3605,33000.0],["1988-05-20",1.3605,1.4017,1.3399,1.3399,66000.0],["1988-05-23",1.3399,1.3605,1.2986,1.3399,63600.0],["1988-05-24",1.3399,1.3399,1.2986,1.3193,76200.0],["1988-05-25",1.3193,1.3605,1.3193,1.3605,70800.0],["1988-05-26",1.3605,1.3605,1.3399,1.3605,41400.0],["1988-05-27",1.3605,1.3811,1.3399,1.3708,32400.0],["1988-05-31",1.3708,1.3811,1.3605,1.3811,49200.0],["1988-06-01",1.3811,1.4223,1.3811,1.4223,307800.0],["1988-06-02",1.4223,1.4223,1.3811,1.3811,27000.0],["1988-06-03",1.3811,1.4017,1.3811,1.3811,65400.0],["1988-06-06",1.3811,1.4017,1.3811,1.3811,30600.0],["1988-06-07",1.3811,1.412,1.3811,1.3811,346800.0],["1988-06-08",1.3811,1.4223,1.3811,1.4017,367200.0],["1988-06-09",1.3811,1.3811,1.2574,1.3502,328800.0],["1988-06-10",1.3502,1.3605,1.3399,1.3399,160200.0],["1988-06-13",1.3399,1.3605,1.3193,1.3605,312600.0],["1988-06-14",1.3605,1.3811,1.3193,1.3193,330000.0],["1988-06-15",1.3193,1.3399,1.2986,1.3193,164400.0],["1988-06-16",1.3193,1.3193,1.278,1.278,82200.0],["1988-06-17",1.278,1.278,1.2574,1.2574,367200.0],["1988-06-20",1.2574,1.278,1.2368,1.2574,71400.0],["1988-06-21",1.2574,1.2574,1.2162,1.2368,177600.0],["1988-06-22",1.2368,1.2574,1.2368,1.2368,267600.0],["1988-06-23",1.2368,1.2574,1.2162,1.2574,441000.0],["1988-06-24",1.2574,1.2574,1.2162,1.2574,274800.0],["1988-06-27",1.2574,1.2574,1.2162,1.2368,135600.0],["1988-06-28",1.2368,1.2574,1.1956,1.2368,105600.0],["1988-06-29",1.2368,1.2368,1.1956,1.1956,7200.0],["1988-06-30",1.1956,1.2368,1.175,1.2162,404400.0],["1988-07-01",1.2162,1.2162,1.1956,1.2162,31800.0],["1988-07-05",1.2162,1.2162,1.1956,1.2162,114600.0],["1988-07-06",1.2162,1.2162,1.1956,1.1956,66000.0],["1988-07-07",1.1956,1.2162,1.175,1.175,49800.0],["1988-07-08",1.175,1.2162,1.175,1.175,16200.0],["1988-07-11",1.1833,1.2248,1.1833,1.1833,10200.0],["1988-07-12",1.1833,1.2248,1.1625,1.1625,37200.0],["1988-07-13",1.1625,1.204,1.1625,1.1625,11400.0],["1988-07-14",1.1625,1.204,1.1625,1.204,60000.0],["1988-07-15",1.204,1.204,1.1625,1.1625,3600.0],["1988-07-18",1.1625,1.1833,1.1625,1.1833,174000.0],["1988-07-19",1.1833,1.1833,1.1625,1.1625,621600.0],["1988-07-20",1.1625,1.1833,1.1625,1.1833,367800.0],["1988-07-21",1.1833,1.1833,1.1625,1.1833,76800.0],["1988-07-22",1.1833,1.1833,1.1625,1.1833,142200.0],["1988-07-25",1.1833,1.1833,1.1418,1.1418,45000.0],["1988-07-26",1.1418,1.1625,1.1418,1.1625,18600.0],["1988-07-27",1.1625,1.1625,1.121,1.1625,139200.0],["1988-07-28",1.1521,1.1521,1.0795,1.121,151200.0],["1988-07-29",1.121,1.121,1.0587,1.0795,397800.0],["1988-08-01",1.0795,1.1002,1.0795,1.0795,273600.0],["1988-08-02",1.0795,1.1002,1.0795,1.0899,86400.0],["1988-08-03",1.0899,1.1002,1.0795,1.1002,12600.0],["1988-08-04",1.1002,1.1002,1.0587,1.0587,205800.0],["1988-08-05",1.0587,1.0795,1.0587,1.0587,72600.0],["1988-08-08",1.0587,1.0795,1.0483,1.0483,86400.0],["1988-08-09",1.0483,1.0795,0.9964,1.038,118200.0],["1988-08-10",1.038,1.038,0.9757,0.9861,171600.0],["1988-08-11",0.9861,0.9964,0.9549,0.9861,55200.0],["1988-08-12",0.9861,0.9964,0.9549,0.9757,315000.0],["1988-08-15",0.9757,1.0172,0.9757,1.0172,442200.0],["1988-08-16",1.0172,1.0587,0.9757,1.0587,210000.0],["1988-08-17",1.0587,1.0795,1.0587,1.0795,31800.0],["1988-08-18",1.0795,1.1106,1.0587,1.1002,483600.0],["1988-08-19",1.1002,1.121,1.0795,1.0795,142200.0],["1988-08-22",1.0795,1.121,1.038,1.038,251400.0],["1988-08-23",1.038,1.0899,1.038,1.038,195000.0],["1988-08-24",1.0795,1.121,1.0795,1.0795,413400.0],["1988-08-25",1.1002,1.2248,1.1002,1.204,1101000.0],["1988-08-26",1.204,1.2248,1.1625,1.1833,303600.0],["1988-08-29",1.1833,1.2248,1.1833,1.204,393600.0],["1988-08-30",1.204,1.2248,1.1937,1.2248,55200.0],["1988-08-31",1.2248,1.2248,1.1833,1.1833,39000.0],["1988-09-01",1.1833,1.204,1.1625,1.1833,162000.0],["1988-09-02",1.1833,1.204,1.1625,1.204,333600.0],["1988-09-06",1.204,1.204,1.1833,1.1833,84600.0],["1988-09-07",1.1833,1.204,1.1625,1.1833,178200.0],["1988-09-08",1.1833,1.204,1.1625,1.1625,79800.0],["1988-09-09",1.1625,1.204,1.1625,1.1833,19800.0],["1988-09-12",1.1833,1.1833,1.1625,1.1833,18000.0],["1988-09-13",1.1833,1.1833,1.1418,1.1625,64800.0],["1988-09-14",1.1625,1.1625,1.1418,1.1625,28200.0],["1988-09-15",1.121,1.121,1.0795,1.121,112200.0],["1988-09-16",1.121,1.121,1.0795,1.121,22800.0],["1988-09-19",1.121,1.121,1.0587,1.0795,108600.0],["1988-09-20",1.0795,1.0795,1.0587,1.0795,81600.0],["1988-09-21",1.0795,1.0795,1.0587,1.0795,16800.0],["1988-09-22",1.0795,1.0795,1.0587,1.0691,185400.0],["1988-09-23",1.0691,1.0795,1.0587,1.0587,250200.0],["1988-09-26",1.0587,1.0795,1.0587,1.0587,21600.0],["1988-09-27",1.0587,1.0795,1.0587,1.0795,100800.0],["1988-09-28",1.0795,1.0795,1.0587,1.0587,205200.0],["1988-09-29",1.0587,1.1002,1.0587,1.1002,358200.0],["1988-09-30",1.1002,1.1002,1.0587,1.0691,174000.0],["1988-10-03",1.0691,1.1002,1.0587,1.0795,6000.0],["1988-10-04",1.0795,1.1002,1.0587,1.0587,27600.0],["1988-10-05",1.0795,1.1002,1.0795,1.1002,553800.0],["1988-10-06",1.0899,1.0899,1.0795,1.0899,66600.0],["1988-10-07",1.0982,1.1087,1.0878,1.0982,497400.0],["1988-10-10",1.0982,1.1087,1.0668,1.0668,31200.0],["1988-10-11",1.0668,1.0878,1.0668,1.0668,24600.0],["1988-10-12",1.0668,1.0878,1.0564,1.0773,129000.0],["1988-10-13",1.0668,1.0668,1.0459,1.0459,60000.0],["1988-10-14",1.0459,1.0668,1.0459,1.0668,139800.0],["1988-10-17",1.0668,1.0878,1.0459,1.0773,133800.0],["1988-10-18",1.0773,1.0878,1.0668,1.0668,68400.0],["1988-10-19",1.0668,1.0878,1.0668,1.0878,471000.0],["1988-10-20",1.0878,1.0878,1.0668,1.0668,34200.0],["1988-10-21",1.0668,1.0668,1.0668,1.0668,21000.0],["1988-10-24",1.0668,1.0773,1.0459,1.0668,159600.0],["1988-10-25",1.0668,1.0668,1.025,1.0564,24600.0],["1988-10-26",1.0564,1.0668,1.025,1.0668,4200.0],["1988-10-27",1.0668,1.0668,1.025,1.0668,108000.0],["1988-10-28",1.0668,1.0668,1.025,1.0459,76800.0],["1988-10-31",1.0459,1.0668,1.025,1.0668,297000.0],["1988-11-01",1.0668,1.0668,1.0459,1.0668,603600.0],["1988-11-02",1.0668,1.0668,1.0459,1.0668,29400.0],["1988-11-03",1.0668,1.0878,1.0459,1.0459,265200.0],["1988-11-04",1.0459,1.0668,1.0459,1.0668,16800.0],["1988-11-07",1.0564,1.0564,0.9936,1.0041,793800.0],["1988-11-08",1.0041,1.025,1.0041,1.0041,99600.0],["1988-11-09",1.0041,1.0041,0.9832,1.0041,59400.0],["1988-11-10",1.0041,1.0041,0.9832,1.0041,6600.0],["1988-11-11",1.0041,1.025,0.9832,1.0041,10200.0],["1988-11-14",1.0041,1.025,0.9623,0.9832,247800.0],["1988-11-15",0.9832,1.0041,0.9623,0.9727,91800.0],["1988-11-16",0.9727,0.9832,0.9413,0.9623,177000.0],["1988-11-17",0.9623,0.9832,0.9413,0.9623,204600.0],["1988-11-18",0.9623,0.9623,0.9413,0.9518,60000.0],["1988-11-21",0.9518,0.9623,0.8995,0.9413,158400.0],["1988-11-22",0.9413,0.9413,0.8995,0.9413,37200.0],["1988-11-23",0.9413,0.9413,0.8995,0.9204,38400.0],["1988-11-25",0.9204,0.9204,0.8995,0.9204,44400.0],["1988-11-28",0.9204,0.9204,0.8786,0.8995,139200.0],["1988-11-29",0.8995,0.8995,0.8577,0.8995,367800.0],["1988-11-30",0.8995,0.91,0.8577,0.8995,1437600.0],["1988-12-01",0.8995,0.9832,0.8995,0.9623,1158000.0],["1988-12-02",0.9623,0.9832,0.9413,0.9832,301800.0],["1988-12-05",0.9832,0.9832,0.9623,0.9623,69600.0],["1988-12-06",0.9623,0.9832,0.9413,0.9413,170400.0],["1988-12-07",0.9413,0.9623,0.9204,0.9204,179400.0],["1988-12-08",0.9204,0.9623,0.9204,0.9309,207600.0],["1988-12-09",0.9309,0.9623,0.9204,0.9623,456600.0],["1988-12-12",0.9623,0.9623,0.8786,0.9204,377400.0],["1988-12-13",0.9204,0.9727,0.8995,0.9413,511200.0],["1988-12-14",0.9413,0.9832,0.9413,0.9413,138600.0],["1988-12-15",0.9413,0.9623,0.9204,0.9204,279000.0],["1988-12-16",0.9204,0.9623,0.9204,0.9413,97800.0],["1988-12-19",0.9413,0.9623,0.9204,0.9204,722400.0],["1988-12-20",0.9413,0.9623,0.9413,0.9413,180600.0],["1988-12-21",0.9413,0.9623,0.9204,0.9623,915000.0],["1988-12-22",0.9623,0.9623,0.9204,0.9413,892800.0],["1988-12-23",0.9413,0.9832,0.9204,0.9832,30000.0],["1988-12-27",0.9832,0.9832,0.9413,0.9413,925200.0],["1988-12-28",0.9623,1.0041,0.9623,0.9623,442800.0],["1988-12-29",0.9623,1.025,0.9623,1.0146,327000.0],["1988-12-30",1.0145,1.0459,0.9832,0.9832,252600.0],["1989-01-03",0.9832,1.0459,0.9832,1.0459,375600.0],["1989-01-04",1.0459,1.0459,1.0355,1.0355,268200.0],["1989-01-05",1.0459,1.0878,1.0459,1.0459,168000.0],["1989-01-06",1.0668,1.1087,1.0668,1.1087,381000.0],["1989-01-09",1.1192,1.1404,1.0981,1.1404,462600.0],["1989-01-10",1.1404,1.2037,1.1192,1.2037,417600.0],["1989-01-11",1.2037,1.2459,1.1826,1.2459,258000.0],["1989-01-12",1.2459,1.2671,1.2248,1.2248,282000.0],["1989-01-13",1.2248,1.2671,1.2248,1.2354,179400.0],["1989-01-16",1.2354,1.2671,1.2248,1.2459,264000.0],["1989-01-17",1.2459,1.2671,1.2248,1.2248,131400.0],["1989-01-18",1.2248,1.2459,1.2248,1.2248,119400.0],["1989-01-19",1.2248,1.2248,1.2037,1.2143,74400.0],["1989-01-20",1.2143,1.2248,1.1615,1.2037,106800.0],["1989-01-23",1.2037,1.2037,1.1615,1.2037,39600.0],["1989-01-24",1.2037,1.2037,1.1615,1.1826,42600.0],["1989-01-25",1.1826,1.2037,1.1615,1.2037,84600.0],["1989-01-26",1.2037,1.2037,1.1615,1.172,79200.0],["1989-01-27",1.172,1.2037,1.172,1.172,31800.0],["1989-01-30",1.172,1.1826,1.1615,1.172,240600.0],["1989-01-31",1.172,1.1826,1.1509,1.1826,771000.0],["1989-02-01",1.1826,1.2037,1.1615,1.2037,235800.0],["1989-02-02",1.1826,1.1826,1.1615,1.172,308400.0],["1989-02-03",1.172,1.1826,1.1615,1.1615,16200.0],["1989-02-06",1.1615,1.2037,1.1615,1.172,160200.0],["1989-02-07",1.172,1.2037,1.1615,1.1826,193200.0],["1989-02-08",1.1826,1.2037,1.1615,1.1615,93000.0],["1989-02-09",1.1615,1.2037,1.1615,1.2037,22200.0],["1989-02-10",1.1826,1.1826,1.1615,1.1826,60600.0],["1989-02-13",1.1826,1.1826,1.1615,1.1615,237000.0],["1989-02-14",1.1615,1.1826,1.1615,1.1615,164400.0],["1989-02-15",1.1615,1.1826,1.1615,1.1615,11400.0],["1989-02-16",1.1615,1.1826,1.1615,1.1826,27600.0],["1989-02-17",1.1826,1.1826,1.1615,1.172,32400.0],["1989-02-21",1.172,1.1826,1.1615,1.1826,183600.0],["1989-02-22",1.1826,1.1826,1.1615,1.1826,106200.0],["1989-02-23",1.1826,1.1826,1.1615,1.1615,61800.0],["1989-02-24",1.1615,1.1826,1.1615,1.1615,25200.0],["1989-02-27",1.1615,1.1826,1.1615,1.1615,45000.0],["1989-02-28",1.1615,1.1826,1.1615,1.172,153600.0],["1989-03-01",1.172,1.1826,1.1615,1.1615,52800.0],["1989-03-02",1.1615,1.1826,1.1615,1.1826,23400.0],["1989-03-03",1.1826,1.1826,1.1615,1.1615,183000.0],["1989-03-06",1.1615,1.1826,1.1615,1.1615,117600.0],["1989-03-07",1.1615,1.1826,1.1615,1.1615,271800.0],["1989-03-08",1.1615,1.1826,1.1615,1.1615,76200.0],["1989-03-09",1.1615,1.1826,1.1615,1.1615,207000.0],["1989-03-10",1.1615,1.1932,1.1615,1.1932,205200.0],["1989-03-13",1.1932,1.2248,1.1826,1.1826,40800.0],["1989-03-14",1.1826,1.2248,1.1826,1.1826,105600.0],["1989-03-15",1.1826,1.2037,1.1826,1.2037,291600.0],["1989-03-16",1.2037,1.2248,1.2037,1.2143,142200.0],["1989-03-17",1.2037,1.2037,1.1615,1.1826,141000.0],["1989-03-20",1.1826,1.1826,1.1615,1.1615,184200.0],["1989-03-21",1.1615,1.2037,1.1615,1.1826,65400.0],["1989-03-22",1.1826,1.1826,1.1826,1.1826,1200.0],["1989-03-23",1.1826,1.2037,1.1615,1.1826,81000.0],["1989-03-27",1.1826,1.2037,1.1826,1.2037,9000.0],["1989-03-28",1.1826,1.1826,1.1826,1.1826,600.0],["1989-03-29",1.1826,1.2037,1.1826,1.2037,182400.0],["1989-03-30",1.2037,1.2037,1.1826,1.2037,53400.0],["1989-03-31",1.2037,1.2037,1.1826,1.1826,34200.0],["1989-04-03",1.1826,1.2037,1.1826,1.1826,32400.0],["1989-04-04",1.1826,1.2037,1.1826,1.1826,22800.0],["1989-04-05",1.1826,1.2037,1.1826,1.1826,59400.0],["1989-04-06",1.1826,1.2037,1.1826,1.2037,1106400.0],["1989-04-07",1.1932,1.1932,1.1826,1.1826,66600.0],["1989-04-10",1.1932,1.2039,1.1719,1.1932,185400.0],["1989-04-11",1.1932,1.1932,1.1719,1.1932,69000.0],["1989-04-12",1.1932,1.1932,1.1719,1.1932,44400.0],["1989-04-13",1.1932,1.1932,1.1719,1.1826,44400.0],["1989-04-14",1.1826,1.1932,1.1719,1.1719,24000.0],["1989-04-17",1.1719,1.1932,1.1719,1.1826,424200.0],["1989-04-18",1.1826,1.1932,1.1719,1.1719,27600.0],["1989-04-19",1.1719,1.1932,1.1719,1.1932,99000.0],["1989-04-20",1.1932,1.1932,1.1719,1.1826,45000.0],["1989-04-21",1.1826,1.1932,1.1719,1.1932,453000.0],["1989-04-24",1.1932,1.1932,1.1719,1.1719,135600.0],["1989-04-25",1.1719,1.1932,1.1719,1.1932,33600.0],["1989-04-26",1.1932,1.2252,1.1932,1.2146,1470000.0],["1989-04-27",1.2146,1.2785,1.1932,1.2359,273000.0],["1989-04-28",1.2359,1.2998,1.2359,1.2785,778800.0],["1989-05-01",1.2785,1.2998,1.2572,1.2785,329400.0],["1989-05-02",1.2785,1.2998,1.2785,1.2785,365400.0],["1989-05-03",1.2785,1.3211,1.2785,1.2998,318000.0],["1989-05-04",1.2998,1.3211,1.2146,1.2146,835200.0],["1989-05-05",1.2146,1.2359,1.1932,1.2146,488400.0],["1989-05-08",1.2146,1.2146,1.1719,1.1932,344400.0],["1989-05-09",1.1932,1.1932,1.1719,1.1932,77400.0],["1989-05-10",1.1932,1.1932,1.1719,1.1719,37800.0],["1989-05-11",1.1719,1.2146,1.1719,1.2146,25800.0],["1989-05-12",1.2146,1.2146,1.1932,1.2146,198600.0],["1989-05-15",1.2146,1.2146,1.1932,1.1932,21600.0],["1989-05-16",1.1932,1.2146,1.1932,1.2146,10800.0],["1989-05-17",1.2146,1.2146,1.1932,1.1932,11400.0],["1989-05-18",1.1932,1.2146,1.1932,1.2146,283800.0],["1989-05-19",1.2146,1.2146,1.1719,1.1826,432600.0],["1989-05-22",1.1826,1.2146,1.1719,1.1719,16800.0],["1989-05-23",1.1719,1.1932,1.1719,1.1932,1102200.0],["1989-05-24",1.1932,1.1932,1.1719,1.1932,21600.0],["1989-05-25",1.1932,1.1932,1.1719,1.1932,25800.0],["1989-05-26",1.1932,1.1932,1.1719,1.1932,306000.0],["1989-05-30",1.1932,1.2146,1.1719,1.1719,9600.0],["1989-05-31",1.1719,1.2146,1.1719,1.1719,75600.0],["1989-06-01",1.1719,1.2146,1.1719,1.2146,25800.0],["1989-06-02",1.2146,1.2146,1.1719,1.1719,16200.0],["1989-06-05",1.1719,1.2146,1.1719,1.1719,34200.0],["1989-06-06",1.1719,1.1932,1.1506,1.1932,324000.0],["1989-06-07",1.1932,1.1932,1.1506,1.1506,1800.0],["1989-06-08",1.1506,1.1932,1.1506,1.1506,41400.0],["1989-06-09",1.1506,1.1932,1.1506,1.1719,15600.0],["1989-06-12",1.1719,1.1932,1.1719,1.1719,8400.0],["1989-06-13",1.1719,1.1932,1.1719,1.1719,67800.0],["1989-06-14",1.1719,1.1932,1.1506,1.1719,80400.0],["1989-06-15",1.1719,1.1719,0.8523,0.9908,2612400.0],["1989-06-16",0.9908,1.0654,0.9802,1.0441,245400.0],["1989-06-19",1.0441,1.0441,1.0015,1.0015,781800.0],["1989-06-20",1.0015,1.0228,0.9802,1.0015,355200.0],["1989-06-21",1.0015,1.0015,0.9802,0.9802,220200.0],["1989-06-22",0.9802,1.0015,0.9802,1.0015,75600.0],["1989-06-23",1.0015,1.0441,0.9802,1.0441,78000.0],["1989-06-26",1.0441,1.0441,1.0015,1.0228,63600.0],["1989-06-27",1.0228,1.0441,1.0015,1.0441,5400.0],["1989-06-28",1.0441,1.0441,1.0015,1.0228,27000.0],["1989-06-29",1.0228,1.0228,1.0015,1.0228,84000.0],["1989-06-30",1.0228,1.0654,1.0015,1.0654,249000.0],["1989-07-03",1.0441,1.0441,1.0228,1.0228,70200.0],["1989-07-05",1.0228,1.0441,1.0015,1.0228,106200.0],["1989-07-06",1.0228,1.0228,1.0015,1.0015,78600.0],["1989-07-07",1.0015,1.0228,0.9802,0.9802,275400.0],["1989-07-10",0.9909,1.0125,0.9909,0.9909,69000.0],["1989-07-11",0.9909,1.0125,0.9909,0.9909,1545000.0],["1989-07-12",0.9909,1.0125,0.9909,1.0017,492600.0],["1989-07-13",1.0017,1.0125,0.9909,0.9909,15000.0],["1989-07-14",0.9909,1.034,0.9909,0.9909,17400.0],["1989-07-17",0.9909,1.034,0.9909,1.0125,53400.0],["1989-07-18",1.0125,1.0125,0.9909,1.0125,51000.0],["1989-07-19",1.0125,1.034,0.9909,1.0125,48000.0],["1989-07-20",1.0125,1.034,1.0125,1.0125,4200.0],["1989-07-21",1.0125,1.034,1.0125,1.0125,48600.0],["1989-07-24",1.0125,1.034,1.0125,1.034,91800.0],["1989-07-25",1.034,1.0987,1.0125,1.0556,91200.0],["1989-07-26",1.0556,1.0987,1.0556,1.0771,29400.0],["1989-07-27",1.0771,1.0771,1.0556,1.0771,65400.0],["1989-07-28",1.0771,1.0879,1.0556,1.0879,71400.0],["1989-07-31",1.0879,1.0987,1.0771,1.0771,58800.0],["1989-08-01",1.0771,1.0987,1.0771,1.0771,87000.0],["1989-08-02",1.0771,1.0987,1.0771,1.0987,372000.0],["1989-08-03",1.0987,1.0987,1.0771,1.0987,27600.0],["1989-08-04",1.0987,1.0987,1.0556,1.0771,110400.0],["1989-08-07",1.0771,1.0987,1.0771,1.0771,202800.0],["1989-08-08",1.0771,1.1202,1.0771,1.0987,229200.0],["1989-08-09",1.0987,1.0987,1.0771,1.0771,96600.0],["1989-08-10",1.0771,1.0987,1.0771,1.0987,57000.0],["1989-08-11",1.0987,1.0987,1.0771,1.0879,259800.0],["1989-08-14",1.0879,1.0987,1.0771,1.0771,93000.0],["1989-08-15",1.0771,1.0987,1.0771,1.0987,40200.0],["1989-08-16",1.0987,1.0987,1.0771,1.0987,39000.0],["1989-08-17",1.0987,1.0987,1.0556,1.0771,159000.0],["1989-08-18",1.0771,1.0771,1.0556,1.0771,54600.0],["1989-08-21",1.0771,1.0771,1.0556,1.0556,16800.0],["1989-08-22",1.0556,1.0771,1.0556,1.0556,27600.0],["1989-08-23",1.0556,1.0771,1.0556,1.0771,283200.0],["1989-08-24",1.0771,1.0771,1.0556,1.0556,47400.0],["1989-08-25",1.0556,1.0771,1.0556,1.0771,109200.0],["1989-08-28",1.0771,1.0771,1.0556,1.0771,26400.0],["1989-08-29",1.0771,1.0771,1.0556,1.0663,55200.0],["1989-08-30",1.0663,1.0771,1.0556,1.0556,15600.0],["1989-08-31",1.0556,1.0771,1.034,1.0771,43200.0],["1989-09-01",1.0771,1.0771,1.034,1.034,57000.0],["1989-09-05",1.034,1.0556,1.034,1.034,237600.0],["1989-09-06",1.034,1.0556,1.0125,1.0556,426000.0],["1989-09-07",1.0556,1.0771,1.034,1.034,94800.0],["1989-09-08",1.034,1.0771,1.034,1.0556,111600.0],["1989-09-11",1.0556,1.0771,1.0556,1.0771,35400.0],["1989-09-12",1.0771,1.0771,1.0556,1.0663,42000.0],["1989-09-13",1.0663,1.0771,1.0556,1.0556,31200.0],["1989-09-14",1.0556,1.0771,1.0556,1.0771,22800.0],["1989-09-15",1.0771,1.0987,1.0556,1.0987,428400.0],["1989-09-18",1.0987,1.0987,1.0771,1.0987,40200.0],["1989-09-19",1.0987,1.0987,1.0663,1.0771,78600.0],["1989-09-20",1.0771,1.0987,1.0771,1.0771,16200.0],["1989-09-21",1.0771,1.0987,1.0771,1.0987,14400.0],["1989-09-22",1.0987,1.0987,1.0771,1.0987,33000.0],["1989-09-25",1.0987,1.0987,1.0771,1.0771,11400.0],["1989-09-26",1.0771,1.0987,1.0771,1.0987,19800.0],["1989-09-27",1.0987,1.0987,1.0771,1.0987,103200.0],["1989-09-28",1.0987,1.0987,1.0879,1.0879,15000.0],["1989-09-29",1.0879,1.1202,1.0771,1.1094,433200.0],["1989-10-02",1.1094,1.1202,1.0987,1.1202,39600.0],["1989-10-03",1.1202,1.1202,1.0987,1.1202,18000.0],["1989-10-04",1.1202,1.131,1.0987,1.1202,139800.0],["1989-10-05",1.1202,1.1417,1.1202,1.1202,64200.0],["1989-10-06",1.1311,1.1528,1.1093,1.1093,1954200.0],["1989-10-09",1.1419,1.1963,1.1419,1.1746,203400.0],["1989-10-10",1.1746,1.1746,1.1528,1.1528,45600.0],["1989-10-11",1.1528,1.1746,1.1528,1.1746,97800.0],["1989-10-12",1.1746,1.1746,1.1528,1.1746,64200.0],["1989-10-13",1.1746,1.1746,1.1311,1.1311,34800.0],["1989-10-16",1.1311,1.1311,1.0876,1.1093,105000.0],["1989-10-17",1.1093,1.1311,1.0876,1.0984,45600.0],["1989-10-18",1.0984,1.1093,1.0876,1.1093,606600.0],["1989-10-19",1.1093,1.1093,1.0876,1.0984,28800.0],["1989-10-20",1.0984,1.1093,1.0876,1.0876,165000.0],["1989-10-23",1.0876,1.1311,1.0658,1.1093,414600.0],["1989-10-24",1.1093,1.1093,1.0658,1.0876,61200.0],["1989-10-25",1.0876,1.0876,1.0658,1.0658,56400.0],["1989-10-26",1.0658,1.0876,1.0658,1.0658,13200.0],["1989-10-27",1.0658,1.0876,1.0658,1.0876,15000.0],["1989-10-30",1.0876,1.0876,1.0658,1.0876,31800.0],["1989-10-31",1.0876,1.0876,1.0658,1.0658,420600.0],["1989-11-01",1.0658,1.0658,0.8918,0.9571,1068000.0],["1989-11-02",0.9571,0.9571,0.8483,0.8701,1099800.0],["1989-11-03",0.8701,0.8701,0.8483,0.8592,206400.0],["1989-11-06",0.8592,0.8701,0.8266,0.8266,247800.0],["1989-11-07",0.8265,0.8701,0.8265,0.8374,110400.0],["1989-11-08",0.8374,0.8483,0.8048,0.8048,719400.0],["1989-11-09",0.8048,0.8266,0.7613,0.8048,82200.0],["1989-11-10",0.8048,0.8048,0.7613,0.783,149400.0],["1989-11-13",0.783,0.8048,0.7613,0.7613,81000.0],["1989-11-14",0.7613,0.8048,0.7613,0.783,178200.0],["1989-11-15",0.783,0.8048,0.7722,0.8048,427200.0],["1989-11-16",0.8048,0.8266,0.783,0.8048,435000.0],["1989-11-17",0.8048,0.8048,0.7395,0.7395,165000.0],["1989-11-20",0.7395,0.783,0.7395,0.783,165000.0],["1989-11-21",0.783,0.783,0.7395,0.783,37200.0],["1989-11-22",0.783,0.783,0.7613,0.7613,126000.0],["1989-11-24",0.7613,0.783,0.7613,0.7613,80400.0],["1989-11-27",0.7613,0.783,0.7613,0.7613,235200.0],["1989-11-28",0.7613,0.7613,0.7395,0.7613,389400.0],["1989-11-29",0.7613,0.7613,0.7178,0.7504,1170000.0],["1989-11-30",0.7504,0.7504,0.7069,0.7178,249000.0],["1989-12-01",0.7178,0.7395,0.7178,0.7395,113400.0],["1989-12-04",0.7395,0.7395,0.7178,0.7287,237000.0],["1989-12-05",0.7287,0.7395,0.7178,0.7178,273600.0],["1989-12-06",0.7178,0.7395,0.7178,0.7395,1478400.0],["1989-12-07",0.7395,0.7395,0.7178,0.7287,200400.0],["1989-12-08",0.7287,0.7395,0.7178,0.7287,682800.0],["1989-12-11",0.7287,0.7395,0.7178,0.7395,90600.0],["1989-12-12",0.7395,0.7395,0.7178,0.7395,54000.0],["1989-12-13",0.7395,0.7395,0.7178,0.7395,85800.0],["1989-12-14",0.7395,0.7395,0.7178,0.7178,78000.0],["1989-12-15",0.7178,0.7395,0.7178,0.7395,562800.0],["1989-12-18",0.7395,0.7395,0.7178,0.7178,634200.0],["1989-12-19",0.7178,0.7287,0.7069,0.7287,176400.0],["1989-12-20",0.7287,0.7287,0.696,0.7178,368400.0],["1989-12-21",0.7178,0.7178,0.696,0.696,579600.0],["1989-12-22",0.7069,0.7395,0.7069,0.7395,144600.0],["1989-12-26",0.7395,0.8266,0.7395,0.783,195600.0],["1989-12-27",0.783,0.8266,0.7613,0.783,89400.0],["1989-12-28",0.783,0.8048,0.7613,0.783,157800.0],["1989-12-29",0.783,0.8701,0.7613,0.8483,376800.0],["1990-01-02",0.8483,0.8483,0.8266,0.8266,120600.0],["1990-01-03",0.8265,0.8483,0.8048,0.8483,215400.0],["1990-01-04",0.8483,0.8483,0.8048,0.8483,129000.0],["1990-01-05",0.8483,0.8483,0.8048,0.8266,514200.0],["1990-01-08",0.8376,0.8596,0.8155,0.8596,105000.0],["1990-01-09",0.8596,0.8596,0.8155,0.8155,19200.0],["1990-01-10",0.8155,0.8596,0.8155,0.8266,479400.0],["1990-01-11",0.8266,0.8817,0.8266,0.8817,388800.0],["1990-01-12",0.8817,0.8817,0.8266,0.8376,159000.0],["1990-01-15",0.8376,0.8596,0.8155,0.8376,294000.0],["1990-01-16",0.8376,0.8376,0.8155,0.8155,225000.0],["1990-01-17",0.8155,0.8376,0.8155,0.8155,164400.0],["1990-01-18",0.8155,0.8376,0.8155,0.8376,20400.0],["1990-01-19",0.8376,0.8376,0.8155,0.8376,24600.0],["1990-01-22",0.8376,0.8596,0.8155,0.8376,573000.0],["1990-01-23",0.8376,0.8596,0.8155,0.8596,12000.0],["1990-01-24",0.8376,0.8376,0.7935,0.8376,55200.0],["1990-01-25",0.8376,0.8596,0.8265,0.8486,57600.0],["1990-01-26",0.8486,0.8486,0.8155,0.8155,405600.0],["1990-01-29",0.8155,0.8376,0.8155,0.8376,15000.0],["1990-01-30",0.8376,0.8376,0.8155,0.8376,12000.0],["1990-01-31",0.8376,0.8376,0.8155,0.8155,21000.0],["1990-02-01",0.8155,0.8376,0.8155,0.8155,10200.0],["1990-02-02",0.8155,0.8155,0.8155,0.8155,600.0],["1990-02-05",0.8155,0.8376,0.8045,0.8155,433200.0],["1990-02-06",0.8155,0.8376,0.8155,0.8155,10800.0],["1990-02-07",0.8155,0.8376,0.8155,0.8155,8400.0],["1990-02-08",0.8155,0.8376,0.8155,0.8376,11400.0],["1990-02-09",0.8376,0.8376,0.8155,0.8155,10200.0],["1990-02-12",0.8155,0.8376,0.8045,0.8376,96600.0],["1990-02-13",0.8376,0.8376,0.8155,0.8155,15000.0],["1990-02-14",0.8155,0.8376,0.8155,0.8155,20400.0],["1990-02-15",0.8155,0.8376,0.8155,0.8376,2400.0],["1990-02-16",0.8376,0.8376,0.8155,0.8376,267600.0],["1990-02-20",0.8376,0.8376,0.8155,0.8376,51000.0],["1990-02-21",0.8376,0.8376,0.8155,0.8376,83400.0],["1990-02-22",0.8376,0.8376,0.8155,0.8155,12600.0],["1990-02-23",0.8155,0.8376,0.8155,0.8376,1800.0],["1990-02-26",0.8376,0.8596,0.8155,0.8155,51600.0],["1990-02-27",0.8155,0.8596,0.8155,0.8376,123000.0],["1990-02-28",0.8376,0.8596,0.8376,0.8596,123000.0],["1990-03-01",0.8596,0.8596,0.8376,0.8486,49800.0],["1990-03-02",0.8486,0.8596,0.8376,0.8596,9000.0],["1990-03-05",0.8155,0.8155,0.8155,0.8155,4200.0],["1990-03-06",0.8155,0.8155,0.8155,0.8155,13200.0],["1990-03-07",0.8376,0.8596,0.8376,0.8596,4800.0],["1990-03-08",0.8376,0.8376,0.8155,0.8155,14400.0],["1990-03-09",0.8155,0.8155,0.8155,0.8155,20400.0],["1990-03-12",0.8155,0.8596,0.8155,0.8596,9600.0],["1990-03-13",0.8596,0.8596,0.8155,0.8266,5400.0],["1990-03-14",0.8266,0.8596,0.8155,0.8376,14400.0],["1990-03-15",0.8376,0.8596,0.8155,0.8376,22200.0],["1990-03-16",0.8376,0.8596,0.8155,0.8376,18600.0],["1990-03-19",0.8376,0.8596,0.8155,0.8596,187800.0],["1990-03-20",0.8596,0.8596,0.8155,0.8155,37200.0],["1990-03-21",0.8266,0.8376,0.8266,0.8376,39000.0],["1990-03-22",0.8376,0.8596,0.8266,0.8376,227400.0],["1990-03-23",0.8376,0.8596,0.8376,0.8596,53400.0],["1990-03-26",0.8817,0.8817,0.8596,0.8817,30600.0],["1990-03-27",0.8817,0.8817,0.8596,0.8817,108000.0],["1990-03-28",0.8596,0.9037,0.8596,0.9037,13200.0],["1990-03-29",0.8817,0.9037,0.8596,0.8706,103800.0],["1990-03-30",0.8596,0.8817,0.8596,0.8817,10800.0],["1990-04-02",0.8817,0.8817,0.8596,0.8706,63600.0],["1990-04-03",0.8706,0.8706,0.8376,0.8376,99000.0],["1990-04-04",0.8596,0.8596,0.8376,0.8376,12600.0],["1990-04-05",0.8817,0.8817,0.8376,0.8376,24000.0],["1990-04-06",0.8376,0.8817,0.8376,0.8817,31200.0],["1990-04-09",0.8376,0.8817,0.8376,0.8376,85200.0],["1990-04-10",0.8376,0.8817,0.8376,0.8817,21000.0],["1990-04-11",0.8376,0.8817,0.8376,0.8376,30600.0],["1990-04-12",0.8486,0.8596,0.8486,0.8596,16800.0],["1990-04-16",0.8596,0.8596,0.8376,0.8596,21000.0],["1990-04-17",0.8376,0.8596,0.8376,0.8596,8400.0],["1990-04-18",0.8376,0.8376,0.8155,0.8376,111600.0],["1990-04-19",0.8155,0.8596,0.8155,0.8155,36000.0],["1990-04-20",0.8596,0.8596,0.8155,0.8486,54000.0],["1990-04-23",0.8155,0.8376,0.8155,0.8266,67200.0],["1990-04-24",0.8155,0.8376,0.8155,0.8155,10200.0],["1990-04-25",0.8155,0.8376,0.8155,0.8155,4200.0],["1990-04-26",0.8155,0.8376,0.8045,0.8376,64200.0],["1990-04-27",0.8045,0.8045,0.8045,0.8045,11400.0],["1990-04-30",0.8045,0.8045,0.8045,0.8045,1200.0],["1990-05-01",0.8376,0.8376,0.8045,0.8155,152400.0],["1990-05-02",0.8376,0.8376,0.8155,0.8155,3000.0],["1990-05-03",0.8155,0.8266,0.8155,0.8155,51000.0],["1990-05-04",0.8376,0.8376,0.8155,0.8376,61800.0],["1990-05-07",0.8376,0.8596,0.8155,0.8155,1800.0],["1990-05-08",0.8265,0.8596,0.8265,0.8596,268800.0],["1990-05-09",0.8266,0.8266,0.8266,0.8266,14400.0],["1990-05-10",0.8817,0.8817,0.8266,0.8376,68400.0],["1990-05-11",0.8376,0.8817,0.8376,0.8596,36600.0],["1990-05-14",0.8376,0.8596,0.8376,0.8376,42000.0],["1990-05-15",0.8376,0.8596,0.8376,0.8596,19200.0],["1990-05-16",0.8596,0.8596,0.8486,0.8596,22200.0],["1990-05-17",0.8376,0.8596,0.8376,0.8376,39600.0],["1990-05-18",0.8376,0.8596,0.8376,0.8596,36600.0],["1990-05-21",0.8596,0.8596,0.8376,0.8376,22800.0],["1990-05-22",0.8376,0.8596,0.8376,0.8376,21000.0],["1990-05-23",0.8376,0.8596,0.8376,0.8596,69600.0],["1990-05-24",0.8376,0.8596,0.8376,0.8376,43800.0],["1990-05-25",0.8596,0.8596,0.8376,0.8376,67800.0],["1990-05-29",0.8376,0.8376,0.8376,0.8376,13200.0],["1990-05-30",0.8376,0.8596,0.8376,0.8376,834600.0],["1990-05-31",0.8376,0.8596,0.8376,0.8376,18600.0],["1990-06-01",0.8486,0.8596,0.8376,0.8376,73200.0],["1990-06-04",0.8376,0.8376,0.8376,0.8376,14400.0],["1990-06-05",0.8376,0.9037,0.8376,0.8596,620400.0],["1990-06-06",0.8596,0.8817,0.8596,0.8596,11400.0],["1990-06-07",0.9037,0.9037,0.8596,0.8817,88200.0],["1990-06-08",0.8927,0.9257,0.8817,0.9037,82200.0],["1990-06-11",0.9257,0.9257,0.8817,0.9147,312000.0],["1990-06-12",0.8817,0.9257,0.8817,0.8817,119400.0],["1990-06-13",0.8817,0.9147,0.8817,0.8817,664800.0],["1990-06-14",0.9037,0.9037,0.8817,0.9037,22200.0],["1990-06-15",0.9037,0.9037,0.8817,0.8817,52800.0],["1990-06-18",0.8817,0.8927,0.8817,0.8927,21000.0],["1990-06-19",0.8817,0.8817,0.8817,0.8817,22200.0],["1990-06-20",0.8817,0.9037,0.8817,0.9037,9000.0],["1990-06-21",0.9037,0.9037,0.8817,0.8817,51600.0],["1990-06-22",0.8817,0.9037,0.8817,0.8817,10800.0],["1990-06-25",0.8817,0.9037,0.8596,0.8596,39600.0],["1990-06-26",0.8376,0.8486,0.8376,0.8486,36000.0],["1990-06-27",0.8817,0.8817,0.8817,0.8817,1200.0],["1990-06-28",0.8376,0.8706,0.8376,0.8376,25200.0],["1990-06-29",0.8596,0.8596,0.8486,0.8596,79200.0],["1990-07-02",0.8706,0.8706,0.8376,0.8376,159000.0],["1990-07-03",0.8486,0.8486,0.8486,0.8486,1200.0],["1990-07-05",0.8486,0.8706,0.8486,0.8706,15000.0],["1990-07-06",0.8486,0.8706,0.8486,0.8706,101400.0],["1990-07-09",0.8706,0.8706,0.8706,0.8706,11400.0],["1990-07-10",0.8818,0.8818,0.8706,0.8706,55200.0],["1990-07-11",1.0046,1.0939,0.9823,1.0492,770400.0],["1990-07-12",1.0715,1.1385,1.0715,1.0939,1521000.0],["1990-07-13",1.1162,1.1385,1.0939,1.1385,940200.0],["1990-07-16",1.0939,1.1385,1.0939,1.0939,66000.0],["1990-07-17",1.0939,1.1385,1.0269,1.0715,246000.0],["1990-07-18",1.0715,1.0715,1.0269,1.0269,84000.0],["1990-07-19",1.0269,1.0269,1.0269,1.0269,19800.0],["1990-07-20",1.0269,1.0715,1.0046,1.0492,90000.0],["1990-07-23",1.0046,1.0492,0.9823,0.9823,114000.0],["1990-07-24",1.0269,1.0269,0.9823,0.9823,32400.0],["1990-07-25",0.9823,0.9823,0.9823,0.9823,6000.0],["1990-07-26",1.0046,1.0046,0.9823,1.0046,48600.0],["1990-07-27",0.9823,0.9823,0.9376,0.9376,46200.0],["1990-07-30",0.9376,0.9823,0.9153,0.9488,40800.0],["1990-07-31",0.9376,0.9823,0.9376,0.9599,523200.0],["1990-08-01",0.9488,0.9823,0.9376,0.9376,3600.0],["1990-08-02",0.9823,0.9823,0.9376,0.9823,55800.0],["1990-08-03",0.9599,0.9599,0.9264,0.9264,260400.0],["1990-08-06",0.9264,0.9599,0.9041,0.9041,58200.0],["1990-08-07",0.9041,0.9376,0.9041,0.9041,104400.0],["1990-08-08",0.9041,0.9376,0.9041,0.9041,14400.0],["1990-08-09",0.9376,0.9376,0.9041,0.9264,49200.0],["1990-08-10",0.9153,0.9153,0.893,0.893,107400.0],["1990-08-13",0.893,0.9153,0.893,0.9153,99600.0],["1990-08-14",0.893,0.9153,0.893,0.9153,11400.0],["1990-08-15",0.893,0.893,0.8706,0.893,15000.0],["1990-08-16",0.8483,0.893,0.8483,0.893,73800.0],["1990-08-17",0.8483,0.893,0.8483,0.8483,35400.0],["1990-08-20",0.893,0.893,0.8483,0.8706,102600.0],["1990-08-21",0.8706,0.8706,0.826,0.8595,9000.0],["1990-08-22",0.8706,0.8706,0.826,0.826,46800.0],["1990-08-23",0.826,0.8483,0.8037,0.8037,42600.0],["1990-08-24",0.8037,0.826,0.8037,0.8037,89400.0],["1990-08-27",0.826,0.826,0.8037,0.8037,19800.0],["1990-08-28",0.826,0.826,0.8037,0.8037,51600.0],["1990-08-29",0.826,0.826,0.8037,0.826,144000.0],["1990-08-30",0.826,0.826,0.8037,0.8037,13200.0],["1990-08-31",0.8037,0.8371,0.8037,0.8371,21000.0],["1990-09-04",0.8037,0.8148,0.8037,0.8148,39000.0],["1990-09-05",0.826,0.826,0.8148,0.8148,121200.0],["1990-09-06",0.826,0.826,0.8037,0.8037,21000.0],["1990-09-07",0.8148,0.826,0.8037,0.826,25200.0],["1990-09-10",0.826,0.826,0.826,0.826,30600.0],["1990-09-11",0.8037,0.8037,0.7925,0.8037,580800.0],["1990-09-12",0.8148,0.8148,0.8037,0.8037,5400.0],["1990-09-13",0.826,0.826,0.8037,0.826,19800.0],["1990-09-14",0.826,0.826,0.8037,0.8037,16200.0],["1990-09-17",0.8037,0.8037,0.8037,0.8037,7800.0],["1990-09-18",0.8037,0.8037,0.759,0.8037,87000.0],["1990-09-19",0.7813,0.7813,0.759,0.759,13200.0],["1990-09-20",0.7813,0.7813,0.759,0.759,18600.0],["1990-09-21",0.759,0.759,0.692,0.7144,210000.0],["1990-09-24",0.692,0.7032,0.692,0.7032,12600.0],["1990-09-25",0.692,0.7367,0.692,0.7367,90600.0],["1990-09-26",0.759,0.759,0.7144,0.7367,135600.0],["1990-09-27",0.7367,0.7367,0.692,0.692,72600.0],["1990-09-28",0.7144,0.7367,0.6697,0.7144,334800.0],["1990-10-01",0.7367,0.7367,0.7144,0.7144,322200.0],["1990-10-02",0.7255,0.7813,0.7255,0.7367,158400.0],["1990-10-03",0.759,0.759,0.7367,0.7367,12000.0],["1990-10-04",0.7367,0.7813,0.7367,0.7813,2199000.0],["1990-10-05",0.7813,0.8037,0.7702,0.8037,430200.0],["1990-10-08",0.8037,0.826,0.7813,0.826,45600.0],["1990-10-09",0.7694,0.8147,0.7694,0.7694,83400.0],["1990-10-10",0.7694,0.8147,0.7694,0.8147,4200.0],["1990-10-11",0.8147,0.8147,0.7694,0.7807,673200.0],["1990-10-12",0.7694,0.7694,0.7694,0.7694,2400.0],["1990-10-15",0.8147,0.8147,0.7694,0.7694,10200.0],["1990-10-16",0.7694,0.8147,0.7694,0.7694,56400.0],["1990-10-17",0.7694,0.792,0.7694,0.7694,48000.0],["1990-10-18",0.7468,0.792,0.7468,0.792,2400.0],["1990-10-19",0.7468,0.7694,0.7242,0.7694,23400.0],["1990-10-22",0.7694,0.7694,0.7242,0.7242,28200.0],["1990-10-23",0.7128,0.7468,0.7015,0.7015,37200.0],["1990-10-24",0.7468,0.7468,0.7015,0.7015,48000.0],["1990-10-25",0.7242,0.7242,0.7015,0.7242,30000.0],["1990-10-26",0.7242,0.7242,0.6789,0.6789,9000.0],["1990-10-29",0.6789,0.7015,0.6563,0.6563,28800.0],["1990-10-30",0.6789,0.7015,0.6789,0.7015,14400.0],["1990-10-31",0.7015,0.7015,0.6563,0.6563,9000.0],["1990-11-01",0.7015,0.7015,0.6563,0.6789,56400.0],["1990-11-02",0.6789,0.6789,0.6789,0.6789,600.0],["1990-11-05",0.7015,0.7015,0.6789,0.6789,37200.0],["1990-11-06",0.7015,0.7015,0.6789,0.7015,6600.0],["1990-11-07",0.6789,0.7015,0.6789,0.7015,33000.0],["1990-11-08",0.7015,0.7015,0.6789,0.7015,6600.0],["1990-11-09",0.7015,0.7015,0.6789,0.6902,9600.0],["1990-11-12",0.7015,0.7015,0.6789,0.6789,72000.0],["1990-11-13",0.6563,0.6789,0.6563,0.6676,24000.0],["1990-11-14",0.6563,0.6789,0.6563,0.6789,163800.0],["1990-11-15",0.6789,0.6789,0.6563,0.6563,18000.0],["1990-11-16",0.6789,0.6789,0.611,0.6449,77400.0],["1990-11-19",0.611,0.6563,0.611,0.6563,21000.0],["1990-11-20",0.6789,0.6789,0.6676,0.6789,47400.0],["1990-11-21",0.6336,0.6789,0.6336,0.6563,121800.0],["1990-11-23",0.6563,0.6789,0.6563,0.6789,196800.0],["1990-11-26",0.6789,0.6789,0.6563,0.6789,27000.0],["1990-11-27",0.6789,0.7015,0.6563,0.7015,212400.0],["1990-11-28",0.6789,0.7015,0.6789,0.6789,6000.0],["1990-11-29",0.6789,0.7242,0.6789,0.7128,185400.0],["1990-11-30",0.7242,0.7242,0.7015,0.7015,105600.0],["1990-12-03",0.7015,0.7242,0.6789,0.6789,20400.0],["1990-12-04",0.6789,0.7242,0.6789,0.6789,22200.0],["1990-12-05",0.7242,0.7242,0.6789,0.7015,28800.0],["1990-12-06",0.7242,0.7242,0.6789,0.7015,7800.0],["1990-12-07",0.6789,0.7242,0.6789,0.7242,4200.0],["1990-12-10",0.7242,0.7242,0.6789,0.7242,13800.0],["1990-12-11",0.7242,0.7242,0.6789,0.7015,53400.0],["1990-12-12",0.7128,0.7242,0.7015,0.7015,43800.0],["1990-12-13",0.7242,0.7242,0.7015,0.7242,99600.0],["1990-12-14",0.7015,0.7128,0.6789,0.6789,43200.0],["1990-12-17",0.7015,0.7242,0.6789,0.7015,22800.0],["1990-12-18",0.6789,0.7242,0.6789,0.7015,51000.0],["1990-12-19",0.6902,0.7015,0.6789,0.7015,26400.0],["1990-12-20",0.6789,0.7015,0.6789,0.6902,22200.0],["1990-12-21",0.7015,0.7015,0.6789,0.6789,34200.0],["1990-12-24",0.6789,0.7015,0.6789,0.7015,30600.0],["1990-12-26",0.6789,0.7242,0.6789,0.6789,168600.0],["1990-12-27",0.7015,0.7015,0.6789,0.6789,35400.0],["1990-12-28",0.7015,0.7015,0.6789,0.6789,93000.0],["1990-12-31",0.6563,0.6902,0.6336,0.6563,314400.0],["1991-01-02",0.6789,0.6789,0.6336,0.6789,40800.0],["1991-01-03",0.6676,0.7015,0.6563,0.6563,72000.0],["1991-01-04",0.6902,0.7015,0.6563,0.6902,54600.0],["1991-01-07",0.7015,0.7015,0.6563,0.6902,105600.0],["1991-01-08",0.6902,0.7015,0.6676,0.7015,228600.0],["1991-01-09",0.713,0.713,0.69,0.69,135000.0],["1991-01-10",0.713,0.713,0.713,0.713,15600.0],["1991-01-11",0.713,0.713,0.69,0.713,51600.0],["1991-01-14",0.713,0.713,0.69,0.713,401400.0],["1991-01-15",0.713,0.7245,0.69,0.69,43800.0],["1991-01-16",0.69,0.736,0.69,0.69,84600.0],["1991-01-17",0.759,0.759,0.736,0.759,118200.0],["1991-01-18",0.736,0.782,0.736,0.782,91800.0],["1991-01-21",0.805,0.897,0.759,0.851,76200.0],["1991-01-22",0.897,0.943,0.874,0.943,493800.0],["1991-01-23",0.943,0.989,0.92,0.92,270000.0],["1991-01-24",0.943,0.943,0.92,0.943,264600.0],["1991-01-25",0.943,0.966,0.92,0.943,253200.0],["1991-01-28",0.943,0.943,0.851,0.851,116400.0],["1991-01-29",0.897,0.92,0.851,0.851,158400.0],["1991-01-30",0.874,0.897,0.851,0.874,151800.0],["1991-01-31",0.897,0.897,0.851,0.851,58800.0],["1991-02-01",0.897,0.897,0.851,0.874,103200.0],["1991-02-04",0.897,0.92,0.851,0.874,54600.0],["1991-02-05",0.874,0.943,0.874,0.943,19800.0],["1991-02-06",0.943,0.943,0.897,0.92,34200.0],["1991-02-07",0.966,0.966,0.897,0.943,102000.0],["1991-02-08",0.943,0.943,0.897,0.897,12000.0],["1991-02-11",0.897,0.943,0.897,0.943,46200.0],["1991-02-12",0.943,0.943,0.897,0.9315,25200.0],["1991-02-13",0.897,0.943,0.897,0.943,63600.0],["1991-02-14",0.897,0.9315,0.897,0.92,460800.0],["1991-02-15",0.897,0.92,0.897,0.92,24000.0],["1991-02-19",0.92,0.92,0.874,0.874,76200.0],["1991-02-20",0.874,0.92,0.874,0.897,52200.0],["1991-02-21",0.92,0.92,0.874,0.92,61800.0],["1991-02-22",0.92,0.943,0.897,0.897,34800.0],["1991-02-25",0.897,0.943,0.897,0.9315,91200.0],["1991-02-26",0.92,0.943,0.92,0.9315,208800.0],["1991-02-27",0.943,0.943,0.92,0.943,67200.0],["1991-02-28",0.92,0.966,0.92,0.9315,109800.0],["1991-03-01",0.943,0.943,0.92,0.9315,19800.0],["1991-03-04",0.943,0.943,0.92,0.943,97200.0],["1991-03-05",0.92,0.966,0.92,0.92,36600.0],["1991-03-06",0.966,1.035,0.943,0.966,1568400.0],["1991-03-07",0.989,1.012,0.966,0.9775,319200.0],["1991-03-08",0.989,0.989,0.943,0.989,46800.0],["1991-03-11",0.989,0.989,0.943,0.989,52200.0],["1991-03-12",0.989,0.989,0.943,0.9775,100200.0],["1991-03-13",0.966,0.989,0.966,0.9775,15600.0],["1991-03-14",0.989,1.012,0.966,1.012,41400.0],["1991-03-15",0.966,1.012,0.966,1.012,39600.0],["1991-03-18",0.966,1.0005,0.966,1.0005,35400.0],["1991-03-19",0.9775,1.012,0.966,0.989,58200.0],["1991-03-20",0.966,1.012,0.943,0.943,48000.0],["1991-03-21",0.989,0.989,0.943,0.966,45600.0],["1991-03-22",0.989,0.989,0.943,0.943,29400.0],["1991-03-25",0.966,0.966,0.966,0.966,600.0],["1991-03-26",0.943,0.989,0.943,0.966,43800.0],["1991-03-27",0.966,0.966,0.92,0.966,64800.0],["1991-03-28",0.966,0.966,0.92,0.943,60600.0],["1991-04-01",0.966,0.966,0.92,0.943,57000.0],["1991-04-02",0.897,0.943,0.897,0.943,106800.0],["1991-04-03",0.943,0.966,0.943,0.966,146400.0],["1991-04-04",0.966,0.966,0.943,0.943,69600.0],["1991-04-05",0.943,0.966,0.92,0.9315,66600.0],["1991-04-08",0.943,0.943,0.9315,0.9315,301800.0],["1991-04-09",0.9432,0.9665,0.9432,0.9432,304800.0],["1991-04-10",0.9665,0.9665,0.9432,0.9432,557400.0],["1991-04-11",0.9432,0.9548,0.9432,0.9432,22200.0],["1991-04-12",0.9432,0.9548,0.9432,0.9432,42000.0],["1991-04-15",0.9432,0.9548,0.9432,0.9432,98400.0],["1991-04-16",0.9432,0.9548,0.9432,0.9548,79800.0],["1991-04-17",0.9548,0.9548,0.9315,0.9548,22800.0],["1991-04-18",0.9315,0.9548,0.9082,0.9199,36000.0],["1991-04-19",0.9548,0.9548,0.9082,0.9082,15000.0],["1991-04-22",0.9315,0.9432,0.9082,0.9432,77400.0],["1991-04-23",0.9082,0.9432,0.9082,0.9082,14400.0],["1991-04-24",0.9082,0.9315,0.885,0.885,73200.0],["1991-04-25",0.9082,0.9315,0.885,0.9082,53400.0],["1991-04-26",0.885,0.9082,0.8617,0.885,16200.0],["1991-04-29",0.8617,0.9082,0.8617,0.8617,10200.0],["1991-04-30",0.885,0.885,0.8151,0.8384,100800.0],["1991-05-01",0.8617,0.8617,0.8151,0.8617,90000.0],["1991-05-02",0.8384,0.9315,0.8384,0.885,99000.0],["1991-05-03",0.9199,0.9315,0.885,0.885,15000.0],["1991-05-06",0.9315,0.9315,0.885,0.885,20400.0],["1991-05-07",0.9315,0.9548,0.885,0.9315,201600.0],["1991-05-08",0.9082,0.9315,0.9082,0.9315,52200.0],["1991-05-09",0.9082,0.9432,0.9082,0.9315,18000.0],["1991-05-10",0.9432,0.9432,0.9199,0.9315,106800.0],["1991-05-13",0.9199,0.9432,0.9199,0.9315,46800.0],["1991-05-14",0.9432,0.9432,0.9199,0.9199,4800.0],["1991-05-15",0.9199,0.9432,0.9199,0.9432,4800.0],["1991-05-16",0.9432,0.9432,0.9199,0.9432,92400.0],["1991-05-17",0.9199,0.9432,0.9199,0.9315,24000.0],["1991-05-20",0.9315,0.9315,0.9199,0.9199,46200.0],["1991-05-21",0.9199,0.9432,0.9199,0.9315,129600.0],["1991-05-22",0.9315,0.9315,0.9315,0.9315,15000.0],["1991-05-23",0.9315,0.9548,0.9199,0.9315,1146000.0],["1991-05-24",0.9315,0.9315,0.9315,0.9315,9600.0],["1991-05-28",0.9548,0.9548,0.9082,0.9082,40200.0],["1991-05-29",0.9082,0.9315,0.9082,0.9082,27000.0],["1991-05-30",0.9548,0.9548,0.9082,0.9082,260400.0],["1991-05-31",0.9199,0.9315,0.8966,0.9315,31200.0],["1991-06-03",0.9315,0.9315,0.8966,0.9315,12000.0],["1991-06-04",0.8966,0.9432,0.8966,0.9432,8400.0],["1991-06-05",0.8966,0.9315,0.8966,0.9199,76800.0],["1991-06-06",0.9315,0.9315,0.8966,0.9315,49200.0],["1991-06-07",0.9082,0.9781,0.9082,0.9315,130200.0],["1991-06-10",0.9781,0.9781,0.9315,0.9315,43800.0],["1991-06-11",0.9315,0.9781,0.9315,0.9548,25200.0],["1991-06-12",0.9548,0.9548,0.9315,0.9432,27000.0],["1991-06-13",0.9432,0.9548,0.9315,0.9315,30000.0],["1991-06-14",0.9082,0.9548,0.9082,0.9432,3000.0],["1991-06-17",0.9199,0.9548,0.9199,0.9548,25200.0],["1991-06-18",0.9665,0.9665,0.9199,0.9199,10800.0],["1991-06-19",0.9432,0.9781,0.9315,0.9781,61200.0],["1991-06-20",0.9781,0.9781,0.9315,0.9781,40800.0],["1991-06-21",0.9315,0.9665,0.9315,0.9665,9600.0],["1991-06-24",0.9781,0.9781,0.9199,0.9432,18600.0],["1991-06-25",0.9432,0.9548,0.9432,0.9548,16200.0],["1991-06-26",0.9432,0.9548,0.9432,0.9548,19200.0],["1991-06-27",0.9432,0.9781,0.9432,0.9781,45600.0],["1991-06-28",0.9548,0.9781,0.9432,0.9432,14400.0],["1991-07-01",0.9781,0.9781,0.9432,0.9665,21600.0],["1991-07-02",0.9665,0.9781,0.9432,0.9665,15000.0],["1991-07-03",0.9432,0.9665,0.9432,0.9665,9000.0],["1991-07-05",0.9665,0.9665,0.9665,0.9665,0.0],["1991-07-08",0.9432,0.9781,0.9432,0.9665,60000.0],["1991-07-09",0.9665,0.99,0.9547,0.9547,86400.0],["1991-07-10",0.9547,0.9782,0.9193,0.9193,301800.0],["1991-07-11",0.9193,0.9665,0.9193,0.9193,9600.0],["1991-07-12",0.9547,0.9665,0.9193,0.9429,19200.0],["1991-07-15",0.9193,0.9665,0.9193,0.9665,1800.0],["1991-07-16",0.9193,0.9547,0.9193,0.9193,13800.0],["1991-07-17",0.9193,0.9193,0.9193,0.9193,1200.0],["1991-07-18",0.9665,0.9665,0.9193,0.9193,10200.0],["1991-07-19",0.9547,0.9547,0.9193,0.9193,5400.0],["1991-07-22",0.9665,0.9665,0.9193,0.9193,52800.0],["1991-07-23",0.9665,0.9782,0.9311,0.9782,7200.0],["1991-07-24",0.9311,0.9782,0.9311,0.9665,30600.0],["1991-07-25",0.9429,0.9782,0.9429,0.9547,52200.0],["1991-07-26",0.9665,0.9782,0.9429,0.9429,10200.0],["1991-07-29",0.9665,0.99,0.9429,0.9782,120600.0],["1991-07-30",0.9782,1.0607,0.9665,1.0372,215400.0],["1991-07-31",1.0372,1.0372,0.99,1.0254,88800.0],["1991-08-01",1.0136,1.0372,0.99,1.0372,20400.0],["1991-08-02",1.0372,1.0372,1.0136,1.0254,152400.0],["1991-08-05",1.0372,1.0372,0.99,0.99,39600.0],["1991-08-06",1.0372,1.0607,1.0136,1.0372,445200.0],["1991-08-07",1.0136,1.0725,1.0136,1.0725,304200.0],["1991-08-08",1.0372,1.1315,1.0372,1.0843,193800.0],["1991-08-09",1.0843,1.1197,1.0607,1.0607,88800.0],["1991-08-12",1.1079,1.3436,1.0843,1.2493,1036800.0],["1991-08-13",1.2493,1.2965,1.2022,1.2493,235200.0],["1991-08-14",1.2493,1.2729,1.2022,1.2493,169800.0],["1991-08-15",1.2493,1.2729,1.2022,1.2729,178800.0],["1991-08-16",1.2375,1.2729,1.1786,1.1904,138000.0],["1991-08-19",1.1786,1.1786,1.1315,1.1786,63000.0],["1991-08-20",1.1786,1.1786,1.155,1.155,292800.0],["1991-08-21",1.2022,1.2022,1.155,1.1786,179400.0],["1991-08-22",1.2022,1.2022,1.1786,1.1904,422400.0],["1991-08-23",1.2258,1.2258,1.1786,1.2258,115200.0],["1991-08-26",1.2258,1.2493,1.1786,1.2258,217200.0],["1991-08-27",1.2729,1.2965,1.2258,1.2729,413400.0],["1991-08-28",1.2965,1.4143,1.2493,1.3672,498000.0],["1991-08-29",1.4379,1.5558,1.3908,1.4615,1927800.0],["1991-08-30",1.5086,1.5086,1.4615,1.5086,291000.0],["1991-09-03",1.4615,1.5086,1.4615,1.4733,849600.0],["1991-09-04",1.4615,1.4968,1.4615,1.4615,343200.0],["1991-09-05",1.4615,1.5086,1.4615,1.4615,238800.0],["1991-09-06",1.4615,1.4615,1.4143,1.4143,213600.0],["1991-09-09",1.4615,1.4615,1.4143,1.4615,153600.0],["1991-09-10",1.4143,1.4615,1.4143,1.4143,410400.0],["1991-09-11",1.4143,1.485,1.4143,1.4615,670200.0],["1991-09-12",1.4379,1.485,1.4379,1.4615,104400.0],["1991-09-13",1.4615,1.485,1.4379,1.485,191400.0],["1991-09-16",1.4379,1.485,1.4379,1.4379,69600.0],["1991-09-17",1.485,1.485,1.4379,1.4615,222000.0],["1991-09-18",1.4379,1.485,1.4379,1.485,156000.0],["1991-09-19",1.4379,1.485,1.4379,1.4733,254400.0],["1991-09-20",1.485,1.485,1.4379,1.4615,90600.0],["1991-09-23",1.4615,1.485,1.4379,1.4379,369600.0],["1991-09-24",1.4143,1.4143,1.2729,1.32,474000.0],["1991-09-25",1.2965,1.3436,1.2729,1.2847,249600.0],["1991-09-26",1.2729,1.3436,1.2729,1.3436,33600.0],["1991-09-27",1.2729,1.3083,1.2258,1.2258,79800.0],["1991-09-30",1.2729,1.2965,1.2258,1.2965,81600.0],["1991-10-01",1.2493,1.2965,1.2493,1.2965,143400.0],["1991-10-02",1.3083,1.3083,1.2493,1.2965,120000.0],["1991-10-03",1.2493,1.2965,1.2493,1.2493,79800.0],["1991-10-04",1.2493,1.2965,1.2493,1.2847,173400.0],["1991-10-07",1.2965,1.2965,1.2493,1.2729,109800.0],["1991-10-08",1.2965,1.2965,1.2258,1.2258,89400.0],["1991-10-09",1.2493,1.2611,1.2258,1.2258,255000.0],["1991-10-10",1.2258,1.2493,1.2258,1.2258,7200.0],["1991-10-11",1.2493,1.2493,1.2258,1.2258,54600.0],["1991-10-14",1.2493,1.2493,1.2258,1.2493,299400.0],["1991-10-15",1.2258,1.2493,1.2258,1.2493,16200.0],["1991-10-16",1.2258,1.2493,1.2258,1.2258,23400.0],["1991-10-17",1.2258,1.2493,1.2258,1.2375,121200.0],["1991-10-18",1.2493,1.2493,1.2258,1.2258,88200.0],["1991-10-21",1.2493,1.2493,1.2258,1.2493,135000.0],["1991-10-22",1.2258,1.2493,1.2258,1.2258,7200.0],["1991-10-23",1.2493,1.2493,1.2258,1.2493,78600.0],["1991-10-24",1.2493,1.2493,1.2258,1.2258,126600.0],["1991-10-25",1.2493,1.2493,1.2258,1.2493,13200.0],["1991-10-28",1.2611,1.2611,1.2258,1.2258,64800.0],["1991-10-29",1.2729,1.2729,1.2258,1.2258,12000.0],["1991-10-30",1.2258,1.2729,1.2258,1.2493,91800.0],["1991-10-31",1.2493,1.2729,1.2258,1.2258,133800.0],["1991-11-01",1.2729,1.2729,1.2258,1.2493,100200.0],["1991-11-04",1.2493,1.2493,1.2258,1.2493,322800.0],["1991-11-05",1.2493,1.2493,1.2258,1.2375,164400.0],["1991-11-06",1.2493,1.2965,1.2375,1.2965,292200.0],["1991-11-07",1.32,1.32,1.2493,1.2493,56400.0],["1991-11-08",1.32,1.4379,1.2729,1.4143,268800.0],["1991-11-11",1.4379,1.485,1.4143,1.485,117600.0],["1991-11-12",1.4615,1.5086,1.4379,1.485,453600.0],["1991-11-13",1.4143,1.4615,1.4143,1.4615,31200.0],["1991-11-14",1.4615,1.4615,1.4143,1.4143,112800.0],["1991-11-15",1.4615,1.4615,1.3908,1.3908,55800.0],["1991-11-18",1.3436,1.3908,1.32,1.32,154800.0],["1991-11-19",1.2965,1.3672,1.2493,1.2847,148800.0],["1991-11-20",1.2493,1.2965,1.2493,1.2729,151200.0],["1991-11-21",1.2022,1.32,1.155,1.2729,147000.0],["1991-11-22",1.32,1.32,1.2493,1.2965,12600.0],["1991-11-25",1.2493,1.3672,1.2493,1.3672,555600.0],["1991-11-26",1.3672,1.3672,1.2965,1.3672,106200.0],["1991-11-27",1.3672,1.3672,1.32,1.32,112200.0],["1991-11-29",1.3436,1.3672,1.32,1.3672,19800.0],["1991-12-02",1.3672,1.3672,1.2965,1.2965,39000.0],["1991-12-03",1.32,1.3436,1.2965,1.3436,52800.0],["1991-12-04",1.32,1.3436,1.32,1.32,17400.0],["1991-12-05",1.32,1.3436,1.2965,1.2965,41400.0],["1991-12-06",1.32,1.3672,1.2729,1.3436,99600.0],["1991-12-09",1.32,1.4379,1.2965,1.4143,156000.0],["1991-12-10",1.3908,1.4379,1.3908,1.4143,97800.0],["1991-12-11",1.3908,1.4379,1.32,1.32,52800.0],["1991-12-12",1.3672,1.3672,1.2965,1.2965,22800.0],["1991-12-13",1.2965,1.3672,1.2965,1.3672,30000.0],["1991-12-16",1.3672,1.3672,1.2965,1.32,90000.0],["1991-12-17",1.2965,1.3436,1.2965,1.3436,135000.0],["1991-12-18",1.32,1.3436,1.2965,1.2965,84000.0],["1991-12-19",1.3436,1.3436,1.2729,1.2965,24600.0],["1991-12-20",1.2965,1.32,1.2493,1.2493,10800.0],["1991-12-23",1.2729,1.32,1.2729,1.32,109800.0],["1991-12-24",1.32,1.32,1.2729,1.2965,37200.0],["1991-12-26",1.2729,1.32,1.2729,1.2847,13800.0],["1991-12-27",1.2729,1.3672,1.2729,1.3672,171000.0],["1991-12-30",1.2965,1.3672,1.2965,1.3672,13200.0],["1991-12-31",1.2965,1.3908,1.2965,1.3436,72000.0],["1992-01-02",1.3908,1.3908,1.3436,1.3672,70800.0],["1992-01-03",1.3436,1.3908,1.3436,1.3436,35400.0],["1992-01-06",1.3908,1.3908,1.3436,1.3908,100800.0],["1992-01-07",1.3908,1.3908,1.3436,1.3908,61800.0],["1992-01-08",1.32,1.4379,1.32,1.3908,256800.0],["1992-01-09",1.4502,1.4502,1.3789,1.3789,161400.0],["1992-01-10",1.4264,1.4502,1.3789,1.4383,162600.0],["1992-01-13",1.4502,1.4502,1.3789,1.4383,188400.0],["1992-01-14",1.4502,1.4502,1.4026,1.4264,137400.0],["1992-01-15",1.4026,1.4502,1.4026,1.4026,40200.0],["1992-01-16",1.4026,1.474,1.4026,1.4502,589200.0],["1992-01-17",1.474,1.474,1.4026,1.4026,220800.0],["1992-01-20",1.474,1.5691,1.4502,1.5453,423600.0],["1992-01-21",1.5453,1.5453,1.474,1.5334,344400.0],["1992-01-22",1.474,1.5453,1.474,1.4977,54000.0],["1992-01-23",1.4977,1.5453,1.4977,1.5453,243600.0],["1992-01-24",1.5453,1.5453,1.4977,1.5453,138600.0],["1992-01-27",1.5453,1.6642,1.4977,1.6404,460200.0],["1992-01-28",1.6166,1.6642,1.6166,1.6642,681600.0],["1992-01-29",1.6642,1.6642,1.5928,1.5928,153600.0],["1992-01-30",1.5691,1.6404,1.5691,1.6404,111000.0],["1992-01-31",1.6166,1.6166,1.5215,1.5928,145200.0],["1992-02-03",1.5453,1.5928,1.5453,1.5928,111000.0],["1992-02-04",1.6166,1.6166,1.5453,1.5691,102000.0],["1992-02-05",1.5691,1.6166,1.5691,1.5928,67800.0],["1992-02-06",1.5928,1.5928,1.5215,1.5215,194400.0],["1992-02-07",1.5928,1.5928,1.5215,1.5928,132600.0],["1992-02-10",1.5691,1.5928,1.5691,1.5928,21000.0],["1992-02-11",1.5928,1.5928,1.5691,1.5691,42000.0],["1992-02-12",1.5928,1.5928,1.5691,1.5691,60600.0],["1992-02-13",1.5928,1.5928,1.5453,1.5691,32400.0],["1992-02-14",1.5928,1.5928,1.5215,1.5691,54000.0],["1992-02-18",1.5691,1.5691,1.5215,1.5691,75000.0],["1992-02-19",1.5691,1.5928,1.5453,1.5928,78600.0],["1992-02-20",1.5928,1.6166,1.5453,1.5453,238800.0],["1992-02-21",1.6166,1.6166,1.5453,1.5572,105000.0],["1992-02-24",1.5928,1.5928,1.5453,1.5928,1083600.0],["1992-02-25",1.5928,1.5928,1.5453,1.5928,105600.0],["1992-02-26",1.5691,1.6404,1.5691,1.6285,1267200.0],["1992-02-27",1.6642,1.6879,1.6404,1.6404,854400.0],["1992-02-28",1.6404,1.6879,1.6166,1.6642,297600.0],["1992-03-02",1.6642,1.6642,1.6166,1.6404,405000.0],["1992-03-03",1.6642,1.6642,1.6404,1.6642,781800.0],["1992-03-04",1.6642,1.6879,1.6404,1.6642,1475400.0],["1992-03-05",1.6879,1.6879,1.6166,1.6285,984000.0],["1992-03-06",1.6166,1.6642,1.5691,1.5928,462000.0],["1992-03-09",1.5453,1.5928,1.4977,1.5691,192600.0],["1992-03-10",1.5691,1.5691,1.5334,1.5691,59400.0],["1992-03-11",1.5691,1.5691,1.5215,1.5691,106200.0],["1992-03-12",1.5215,1.5691,1.5215,1.5215,43200.0],["1992-03-13",1.5215,1.5928,1.5215,1.5453,229200.0],["1992-03-16",1.5691,1.5928,1.5453,1.5453,191400.0],["1992-03-17",1.5453,1.5928,1.5453,1.5572,447000.0],["1992-03-18",1.5691,1.5928,1.5453,1.5572,689400.0],["1992-03-19",1.5453,1.5572,1.5453,1.5453,4200.0],["1992-03-20",1.5453,1.5928,1.5453,1.5453,930600.0],["1992-03-23",1.5453,1.5928,1.3789,1.3789,993000.0],["1992-03-24",1.3789,1.4264,1.3313,1.367,445200.0],["1992-03-25",1.3313,1.3789,1.3313,1.3551,87000.0],["1992-03-26",1.3789,1.4026,1.3076,1.3076,142200.0],["1992-03-27",1.3076,1.3313,1.26,1.2838,143400.0],["1992-03-30",1.2838,1.3789,1.2838,1.3313,258600.0],["1992-03-31",1.3551,1.4026,1.3313,1.3313,194400.0],["1992-04-01",1.3551,1.3551,1.3551,1.3551,9000.0],["1992-04-02",1.4026,1.4026,1.3551,1.3551,159600.0],["1992-04-03",1.3551,1.4264,1.3551,1.3789,301800.0],["1992-04-06",1.3551,1.4026,1.3551,1.4026,326400.0],["1992-04-07",1.4145,1.4264,1.3551,1.3551,127200.0],["1992-04-08",1.3551,1.3551,1.2362,1.2957,370200.0],["1992-04-09",1.3437,1.3676,1.3317,1.3676,109800.0],["1992-04-10",1.3676,1.3916,1.3437,1.3916,58800.0],["1992-04-13",1.4156,1.4156,1.3676,1.3676,33600.0],["1992-04-14",1.3676,1.4156,1.3676,1.3796,156600.0],["1992-04-15",1.3676,1.3916,1.3676,1.3796,106800.0],["1992-04-16",1.3676,1.3916,1.3676,1.3796,29400.0],["1992-04-20",1.3676,1.4396,1.3676,1.3796,129600.0],["1992-04-21",1.3796,1.3796,1.3676,1.3676,18000.0],["1992-04-22",1.4156,1.4156,1.3676,1.3676,42600.0],["1992-04-23",1.3676,1.3916,1.2957,1.3197,162000.0],["1992-04-24",1.3197,1.3676,1.2957,1.3556,40800.0],["1992-04-27",1.3197,1.3197,1.2957,1.3197,16800.0],["1992-04-28",1.3197,1.3197,1.2837,1.2837,51600.0],["1992-04-29",1.2717,1.3197,1.2717,1.2717,126000.0],["1992-04-30",1.3437,1.3437,1.3197,1.3437,15000.0],["1992-05-01",1.4156,1.4156,1.3197,1.3437,142800.0],["1992-05-04",1.3676,1.3676,1.3197,1.3197,22800.0],["1992-05-05",1.3197,1.3676,1.2237,1.2717,353400.0],["1992-05-06",1.2717,1.2717,1.1997,1.2237,120600.0],["1992-05-07",1.2237,1.2717,1.2237,1.2237,140400.0],["1992-05-08",1.2717,1.2717,1.2357,1.2717,60600.0],["1992-05-11",1.2717,1.2717,1.2237,1.2477,54600.0],["1992-05-12",1.2717,1.2717,1.2237,1.2477,336600.0],["1992-05-13",1.2237,1.2717,1.1997,1.2477,298800.0],["1992-05-14",1.1997,1.2477,1.1877,1.2477,76200.0],["1992-05-15",1.1997,1.1997,1.1517,1.1877,205800.0],["1992-05-18",1.1997,1.1997,1.1757,1.1757,96000.0],["1992-05-19",1.1997,1.1997,1.0797,1.1277,804600.0],["1992-05-20",1.1517,1.1757,1.1277,1.1517,163200.0],["1992-05-21",1.1517,1.1517,1.1277,1.1277,380400.0],["1992-05-22",1.1517,1.1517,1.1277,1.1517,196200.0],["1992-05-26",1.1517,1.1517,1.1037,1.1517,77400.0],["1992-05-27",1.1157,1.1517,1.1037,1.1517,91200.0],["1992-05-28",1.1037,1.1517,1.1037,1.1517,147000.0],["1992-05-29",1.1517,1.1757,1.1277,1.1757,333000.0],["1992-06-01",1.1757,1.2237,1.1277,1.2237,211800.0],["1992-06-02",1.2237,1.2237,1.1757,1.1757,170400.0],["1992-06-03",1.2237,1.2237,1.1757,1.2237,150000.0],["1992-06-04",1.1757,1.2237,1.1757,1.2237,118800.0],["1992-06-05",1.2237,1.2237,1.1517,1.1757,117000.0],["1992-06-08",1.1997,1.1997,1.1517,1.1997,200400.0],["1992-06-09",1.1517,1.1997,1.1517,1.1517,51600.0],["1992-06-10",1.1997,1.1997,1.1517,1.1517,20400.0],["1992-06-11",1.1637,1.1997,1.1517,1.1997,25200.0],["1992-06-12",1.1517,1.1997,1.1517,1.1757,16200.0],["1992-06-15",1.1517,1.1997,1.1517,1.1997,16800.0],["1992-06-16",1.1757,1.1757,1.1517,1.1517,60000.0],["1992-06-17",1.1757,1.1757,1.1517,1.1757,118200.0],["1992-06-18",1.1757,1.1757,1.1037,1.1517,218400.0],["1992-06-19",1.1517,1.1517,1.1037,1.1157,76200.0],["1992-06-22",1.1037,1.1157,1.0317,1.0797,185400.0],["1992-06-23",1.1037,1.1037,1.0317,1.0317,94800.0],["1992-06-24",1.0797,1.0797,1.0317,1.0317,129600.0],["1992-06-25",1.0797,1.0797,1.0317,1.0317,35400.0],["1992-06-26",1.0797,1.0797,1.0317,1.0797,196200.0],["1992-06-29",1.0077,1.0077,0.8878,0.8878,703800.0],["1992-06-30",0.9358,0.9598,0.8878,0.9118,1007400.0],["1992-07-01",0.8878,0.9358,0.8878,0.8878,274800.0],["1992-07-02",0.9358,0.9358,0.8518,0.8758,661200.0],["1992-07-06",0.9118,0.9118,0.8398,0.8878,283800.0],["1992-07-07",0.8878,0.9358,0.8518,0.9358,489600.0],["1992-07-08",0.9358,0.9358,0.8878,0.9358,197400.0],["1992-07-09",0.9479,0.9479,0.8993,0.9115,246000.0],["1992-07-10",0.9479,0.9479,0.875,0.8993,416400.0],["1992-07-13",0.8871,0.9236,0.875,0.875,129600.0],["1992-07-14",0.9236,0.9236,0.8507,0.875,363600.0],["1992-07-15",0.875,0.8993,0.8507,0.8628,699600.0],["1992-07-16",0.875,0.875,0.8507,0.8507,250200.0],["1992-07-17",0.875,0.875,0.8264,0.8507,261000.0],["1992-07-20",0.875,0.875,0.8264,0.8264,219000.0],["1992-07-21",0.8507,0.875,0.8264,0.875,133200.0],["1992-07-22",0.875,0.875,0.8264,0.8385,57600.0],["1992-07-23",0.875,0.875,0.8264,0.875,244200.0],["1992-07-24",0.875,0.875,0.8264,0.8628,126600.0],["1992-07-27",0.875,0.9236,0.8507,0.9236,86400.0],["1992-07-28",0.9236,0.9479,0.875,0.8871,250800.0],["1992-07-29",0.9236,0.9236,0.8871,0.9236,195600.0],["1992-07-30",0.9236,0.9236,0.8993,0.9115,65400.0],["1992-07-31",0.9236,0.9358,0.8993,0.9236,59400.0],["1992-08-03",0.9479,0.9965,0.9236,0.9236,46800.0],["1992-08-04",0.9236,0.9722,0.9236,0.9236,114000.0],["1992-08-05",0.9722,0.9722,0.9236,0.9601,23400.0],["1992-08-06",0.9236,0.9722,0.9236,0.9236,30600.0],["1992-08-07",0.9722,0.9722,0.9236,0.9722,55200.0],["1992-08-10",0.9479,0.9722,0.9236,0.9722,262800.0],["1992-08-11",0.9236,0.9722,0.9236,0.9358,86400.0],["1992-08-12",0.9722,0.9722,0.9236,0.9479,100200.0],["1992-08-13",0.9722,0.9722,0.9236,0.9236,84600.0],["1992-08-14",0.9722,0.9722,0.9236,0.9236,75600.0],["1992-08-17",0.9722,0.9722,0.9236,0.9601,113400.0],["1992-08-18",0.9479,0.9479,0.8993,0.9479,44400.0],["1992-08-19",0.8993,0.9479,0.8993,0.9479,17400.0],["1992-08-20",0.9479,0.9479,0.8993,0.9479,27000.0],["1992-08-21",0.9479,0.9479,0.8993,0.9236,52800.0],["1992-08-24",0.9236,0.9479,0.8993,0.8993,22800.0],["1992-08-25",0.9236,0.9479,0.8993,0.9479,24000.0],["1992-08-26",0.9236,0.9479,0.8993,0.9236,15600.0],["1992-08-27",0.9479,0.9479,0.8993,0.9236,169200.0],["1992-08-28",0.9479,0.9479,0.9236,0.9479,9600.0],["1992-08-31",0.9479,0.9722,0.9236,0.9479,420000.0],["1992-09-01",0.9479,0.9479,0.9236,0.9479,142200.0],["1992-09-02",0.9479,0.9479,0.9236,0.9479,270000.0],["1992-09-03",0.9722,0.9722,0.9236,0.9358,40200.0],["1992-09-04",0.9479,0.9722,0.9236,0.9236,49200.0],["1992-09-08",0.9479,0.9965,0.9479,0.9965,169800.0],["1992-09-09",0.9965,0.9965,0.9479,0.9965,113400.0],["1992-09-10",0.9479,0.9965,0.9479,0.9844,221400.0],["1992-09-11",0.9722,0.9965,0.9479,0.9722,141000.0],["1992-09-14",0.9965,0.9965,0.9479,0.9722,58800.0],["1992-09-15",0.9479,0.9722,0.9479,0.9479,8400.0],["1992-09-16",0.9479,0.9722,0.9479,0.9722,49200.0],["1992-09-17",0.9479,0.9722,0.9479,0.9479,82200.0],["1992-09-18",0.9722,0.9722,0.9479,0.9722,51600.0],["1992-09-21",0.9479,0.9722,0.9479,0.9601,45600.0],["1992-09-22",0.9479,0.9722,0.9479,0.9479,24600.0],["1992-09-23",0.9722,0.9722,0.9479,0.9479,31800.0],["1992-09-24",0.9479,0.9722,0.9479,0.9722,69600.0],["1992-09-25",0.9479,0.9722,0.9236,0.9236,190200.0],["1992-09-28",0.9722,0.9722,0.9236,0.9722,55200.0],["1992-09-29",0.9722,0.9722,0.9236,0.9236,13200.0],["1992-09-30",0.9358,0.9479,0.9236,0.9236,7200.0],["1992-10-01",0.9722,0.9722,0.9236,0.9236,69600.0],["1992-10-02",0.9722,0.9722,0.9358,0.9722,29400.0],["1992-10-05",0.8993,0.9722,0.8993,0.8993,18600.0],["1992-10-06",0.8993,0.9722,0.8993,0.8993,34800.0],["1992-10-07",0.8993,0.9722,0.8993,0.9722,6600.0],["1992-10-08",0.9599,0.9599,0.9353,0.9476,102000.0],["1992-10-09",0.9845,0.9845,0.9353,0.9845,37800.0],["1992-10-12",0.9845,0.9845,0.9353,0.9353,34200.0],["1992-10-13",0.9353,0.9845,0.9353,0.9353,42600.0],["1992-10-14",0.9353,0.9845,0.9353,0.9845,20400.0],["1992-10-15",0.9599,0.9845,0.9353,0.9353,84000.0],["1992-10-16",0.9353,0.9353,0.9107,0.9107,104400.0],["1992-10-19",0.8861,0.9353,0.8861,0.923,33000.0],["1992-10-20",0.8861,0.9353,0.8861,0.9353,49800.0],["1992-10-21",0.8984,0.9353,0.8861,0.8861,32400.0],["1992-10-22",0.9353,0.9353,0.8861,0.8861,10800.0],["1992-10-23",0.8861,0.8984,0.8615,0.8738,51600.0],["1992-10-26",0.9353,0.9353,0.8984,0.8984,13200.0],["1992-10-27",0.8615,0.9353,0.8615,0.8861,21600.0],["1992-10-28",0.8861,0.9353,0.8861,0.8861,36000.0],["1992-10-29",0.8861,0.9353,0.8861,0.8861,16200.0],["1992-10-30",0.8861,0.9353,0.8861,0.9353,64800.0],["1992-11-02",0.9353,0.9353,0.8861,0.8861,33600.0],["1992-11-03",0.8984,0.9107,0.8861,0.9107,165600.0],["1992-11-04",0.9107,0.9107,0.8861,0.9107,48000.0],["1992-11-05",0.8615,0.9107,0.8615,0.9107,40800.0],["1992-11-06",0.8615,0.9107,0.8615,0.8615,37200.0],["1992-11-09",0.9107,0.9107,0.8615,0.8861,51600.0],["1992-11-10",0.8615,0.9107,0.8615,0.8615,82200.0],["1992-11-11",0.9107,0.9107,0.8615,0.9107,77400.0],["1992-11-12",0.9107,0.9599,0.8861,0.9107,1069800.0],["1992-11-13",0.9107,0.9599,0.9107,0.9599,93000.0],["1992-11-16",0.9599,0.9599,0.9107,0.9476,69000.0],["1992-11-17",0.9599,0.9599,0.9107,0.9107,172200.0],["1992-11-18",0.9107,0.9722,0.9107,0.9476,135000.0],["1992-11-19",0.9845,0.9845,0.9353,0.9476,392400.0],["1992-11-20",0.9353,0.9845,0.9353,0.9599,83400.0],["1992-11-23",0.9599,0.9845,0.9353,0.9845,418800.0],["1992-11-24",0.9845,0.9845,0.9353,0.9845,566400.0],["1992-11-25",0.9599,1.0091,0.9599,0.9599,158400.0],["1992-11-27",1.0091,1.0091,0.9599,0.9599,233400.0],["1992-11-30",0.9845,1.0091,0.9599,0.9599,254400.0],["1992-12-01",0.9599,0.9845,0.9599,0.9599,135600.0],["1992-12-02",1.0091,1.0091,0.9599,0.9599,55200.0],["1992-12-03",1.0337,1.0337,0.9353,0.9353,385800.0],["1992-12-04",0.9599,0.9599,0.8861,0.9599,310200.0],["1992-12-07",0.9845,0.9845,0.9353,0.9353,522600.0],["1992-12-08",0.9353,1.0091,0.9353,1.0091,1298400.0],["1992-12-09",1.0091,1.0337,0.9845,1.0091,796800.0],["1992-12-10",1.0337,1.0337,0.9845,0.9845,230400.0],["1992-12-11",1.0337,1.0337,0.9845,1.0091,168600.0],["1992-12-14",0.9845,1.0091,0.9845,1.0091,154200.0],["1992-12-15",0.9845,1.0091,0.9845,1.0091,30000.0],["1992-12-16",0.9845,1.0091,0.9845,0.9968,42600.0],["1992-12-17",0.9845,1.0091,0.9845,0.9845,160200.0],["1992-12-18",0.9845,1.0091,0.9845,0.9845,357000.0],["1992-12-21",0.9845,1.0337,0.9845,0.9845,132000.0],["1992-12-22",1.0091,1.0337,0.9845,1.0337,291000.0],["1992-12-23",0.9845,1.0584,0.9845,1.0584,153000.0],["1992-12-24",1.0337,1.0584,1.0337,1.0584,222600.0],["1992-12-28",1.0584,1.0584,1.0337,1.0461,24000.0],["1992-12-29",1.0337,1.083,1.0337,1.0461,55200.0],["1992-12-30",1.083,1.083,1.0337,1.0337,133200.0],["1992-12-31",1.0461,1.083,1.0461,1.0584,76800.0],["1993-01-04",1.0091,1.0584,1.0091,1.0091,178200.0],["1993-01-05",1.0461,1.0584,1.0091,1.0337,208200.0],["1993-01-06",1.0337,1.0584,1.0091,1.0337,35400.0],["1993-01-07",1.0584,1.0584,1.0091,1.0584,54600.0],["1993-01-08",1.0337,1.0584,1.0091,1.0091,61800.0],["1993-01-11",1.0091,1.083,1.0091,1.083,193200.0],["1993-01-12",1.0337,1.083,1.0337,1.0584,186600.0],["1993-01-13",1.083,1.083,1.0337,1.0337,44400.0],["1993-01-14",1.0337,1.083,1.0337,1.083,68400.0],["1993-01-15",1.083,1.083,1.0337,1.083,60600.0],["1993-01-18",1.083,1.083,1.0337,1.0337,58200.0],["1993-01-19",1.083,1.083,1.0337,1.0337,66000.0],["1993-01-20",1.083,1.083,1.0337,1.0337,51600.0],["1993-01-21",1.0337,1.083,1.0337,1.083,34200.0],["1993-01-22",1.0456,1.0954,1.0456,1.0705,18000.0],["1993-01-25",1.0456,1.0456,0.9709,0.9709,408600.0],["1993-01-26",0.946,0.9958,0.9212,0.946,531600.0],["1993-01-27",0.9709,0.9709,0.9212,0.946,125400.0],["1993-01-28",0.9709,0.9709,0.9212,0.946,160800.0],["1993-01-29",0.946,0.9709,0.9212,0.9585,204000.0],["1993-02-01",0.9709,0.9709,0.9212,0.9709,31200.0],["1993-02-02",0.9709,0.9958,0.9212,0.946,181800.0],["1993-02-03",0.946,0.9709,0.946,0.9709,85800.0],["1993-02-04",0.9709,0.9709,0.946,0.9585,121200.0],["1993-02-05",0.9709,0.9709,0.9212,0.9212,421200.0],["1993-02-08",0.9709,0.9709,0.9212,0.9709,36600.0],["1993-02-09",0.9709,0.9709,0.9212,0.9709,101400.0],["1993-02-10",0.9212,0.9709,0.9212,0.9709,211800.0],["1993-02-11",0.9709,0.9709,0.9212,0.9709,26400.0],["1993-02-12",0.9709,0.9709,0.9212,0.9709,31800.0],["1993-02-16",0.9212,0.9709,0.9212,0.9212,154800.0],["1993-02-17",0.9212,0.946,0.8963,0.946,166200.0],["1993-02-18",0.946,0.946,0.8963,0.946,99600.0],["1993-02-19",0.946,0.946,0.8963,0.8963,144000.0],["1993-02-22",0.946,0.946,0.8963,0.9087,108000.0],["1993-02-23",0.8963,0.946,0.8963,0.8963,75600.0],["1993-02-24",0.9212,0.9212,0.8714,0.8963,100800.0],["1993-02-25",0.8714,0.9212,0.8714,0.9212,87000.0],["1993-02-26",0.8714,0.9212,0.8714,0.9212,79200.0],["1993-03-01",0.8714,0.946,0.8714,0.946,22800.0],["1993-03-02",0.946,0.946,0.8714,0.8838,118800.0],["1993-03-03",0.8714,0.9087,0.8714,0.8963,292200.0],["1993-03-04",0.9212,0.9212,0.8714,0.8963,193800.0],["1993-03-05",0.9212,0.9212,0.8714,0.9087,57600.0],["1993-03-08",0.9212,0.9212,0.8714,0.8963,70800.0],["1993-03-09",0.8714,0.9212,0.8714,0.9087,69000.0],["1993-03-10",0.8714,0.9212,0.8714,0.8963,114000.0],["1993-03-11",0.8714,0.946,0.8714,0.8963,91800.0],["1993-03-12",0.946,0.946,0.8963,0.9087,106200.0],["1993-03-15",0.8963,0.946,0.8963,0.8963,22800.0],["1993-03-16",0.946,0.946,0.8963,0.946,39600.0],["1993-03-17",0.8963,0.946,0.8963,0.946,150000.0],["1993-03-18",0.8963,0.946,0.8963,0.8963,22800.0],["1993-03-19",0.8963,0.9212,0.8714,0.8963,187800.0],["1993-03-22",0.9211,0.9211,0.8714,0.8714,56400.0],["1993-03-23",0.8714,0.9211,0.8714,0.8714,21600.0],["1993-03-24",0.8714,0.8963,0.8465,0.8963,153000.0],["1993-03-25",0.8963,0.8963,0.8465,0.8963,42000.0],["1993-03-26",0.8465,0.8963,0.8465,0.8963,24600.0],["1993-03-29",0.8963,0.8963,0.8465,0.8963,27600.0],["1993-03-30",0.8465,0.8963,0.8465,0.8963,23400.0],["1993-03-31",0.8963,0.8963,0.8465,0.8714,167400.0],["1993-04-01",0.8838,0.8963,0.8465,0.8714,117000.0],["1993-04-02",0.8465,0.8963,0.8465,0.8963,35400.0],["1993-04-05",0.8963,0.8963,0.8465,0.8714,36600.0],["1993-04-06",0.8963,0.8963,0.8465,0.8963,40200.0],["1993-04-07",0.8714,0.8963,0.8714,0.8963,168000.0],["1993-04-08",0.8838,0.8963,0.8714,0.8714,51000.0],["1993-04-12",0.8963,0.8963,0.8714,0.8714,143400.0],["1993-04-13",0.8714,0.8963,0.8714,0.8963,42000.0],["1993-04-14",0.8963,0.8963,0.8714,0.8963,46800.0],["1993-04-15",0.8963,0.8963,0.8465,0.8465,7800.0],["1993-04-16",0.8465,0.8963,0.8465,0.8963,27000.0],["1993-04-19",0.8963,0.8963,0.8465,0.8465,55800.0],["1993-04-20",0.8963,0.8963,0.8465,0.8465,88200.0],["1993-04-21",0.8963,0.8963,0.8465,0.8465,60000.0],["1993-04-22",0.8963,0.8963,0.8465,0.8963,43200.0],["1993-04-23",0.8465,0.8963,0.8465,0.8465,19200.0],["1993-04-26",0.8963,0.8963,0.8589,0.8838,98400.0],["1993-04-27",0.8963,0.8963,0.8714,0.8963,58200.0],["1993-04-28",0.8963,0.8963,0.8465,0.8465,222000.0],["1993-04-29",0.8838,0.8838,0.8465,0.8589,79800.0],["1993-04-30",0.8714,0.8714,0.8465,0.8714,83400.0],["1993-05-03",0.8587,0.884,0.8587,0.8587,50400.0],["1993-05-04",0.884,0.884,0.8587,0.8714,51000.0],["1993-05-05",0.8587,0.8966,0.8587,0.8587,90600.0],["1993-05-06",0.9092,0.9092,0.8587,0.8714,28800.0],["1993-05-07",0.8587,0.8966,0.8587,0.8966,60600.0],["1993-05-10",0.8966,0.8966,0.8587,0.8966,11400.0],["1993-05-11",0.8966,0.8966,0.8587,0.884,42000.0],["1993-05-12",0.8587,0.9092,0.8587,0.8587,26400.0],["1993-05-13",0.8587,0.9092,0.8587,0.8587,22800.0],["1993-05-14",0.9092,0.9092,0.9092,0.9092,600.0],["1993-05-17",0.8587,0.9092,0.8587,0.884,33600.0],["1993-05-18",0.8587,0.9345,0.8587,0.9092,18600.0],["1993-05-19",0.9345,0.9345,0.8587,0.8714,48000.0],["1993-05-20",0.9345,0.9345,0.8587,0.8587,117600.0],["1993-05-21",0.9092,0.9092,0.8587,0.884,36600.0],["1993-05-24",0.8587,0.9345,0.8587,0.9219,13800.0],["1993-05-25",0.8587,0.8587,0.8587,0.8587,1800.0],["1993-05-26",0.8587,0.9345,0.8587,0.9345,12600.0],["1993-05-27",0.8587,0.9345,0.8587,0.9345,69600.0],["1993-05-28",0.884,0.9345,0.884,0.9345,27600.0],["1993-06-01",0.9345,0.9345,0.884,0.884,10800.0],["1993-06-02",0.884,0.9345,0.884,0.884,10200.0],["1993-06-03",0.9345,0.9345,0.884,0.9092,50400.0],["1993-06-04",0.884,0.9345,0.884,0.9345,9600.0],["1993-06-07",0.9345,0.9345,0.9345,0.9345,10800.0],["1993-06-08",0.9345,0.9345,0.884,0.9345,17400.0],["1993-06-09",0.9345,0.9345,0.884,0.9345,6000.0],["1993-06-10",0.9345,0.9345,0.884,0.9345,12600.0],["1993-06-11",0.9345,0.9345,0.884,0.884,4200.0],["1993-06-14",0.884,0.9345,0.884,0.8966,53400.0],["1993-06-15",0.9345,0.9345,0.9345,0.9345,13200.0],["1993-06-16",0.884,0.9345,0.884,0.9092,25800.0],["1993-06-17",0.884,0.9345,0.884,0.9092,86400.0],["1993-06-18",0.8587,0.9092,0.8587,0.8587,44400.0],["1993-06-21",0.9092,0.9092,0.8587,0.8587,40800.0],["1993-06-22",0.9092,0.9092,0.8587,0.8966,55800.0],["1993-06-23",0.8587,0.8966,0.8587,0.8966,92400.0],["1993-06-24",0.8714,0.8966,0.8587,0.8587,65400.0],["1993-06-25",0.884,0.8966,0.8587,0.8966,70800.0],["1993-06-28",0.8587,0.8966,0.8587,0.8587,58800.0],["1993-06-29",0.8966,0.8966,0.8587,0.8587,28800.0],["1993-06-30",0.8714,0.9092,0.8587,0.8587,26400.0],["1993-07-01",0.8587,0.9092,0.8587,0.884,87600.0],["1993-07-02",0.8587,0.884,0.8587,0.8714,28200.0],["1993-07-06",0.884,0.8966,0.8587,0.8966,40800.0],["1993-07-07",0.9092,0.9092,0.8714,0.884,28800.0],["1993-07-08",0.9092,0.9092,0.8714,0.8714,16200.0],["1993-07-09",0.8714,0.9092,0.8714,0.9092,136200.0],["1993-07-12",0.9219,0.9219,0.884,0.9092,120600.0],["1993-07-13",0.9345,0.9345,0.8966,0.8966,31200.0],["1993-07-14",0.884,0.9345,0.884,0.9345,103200.0],["1993-07-15",0.9345,0.9598,0.884,0.9345,273600.0],["1993-07-16",0.9219,0.9598,0.9219,0.9219,12000.0],["1993-07-19",0.9598,0.9598,0.9219,0.9219,103200.0],["1993-07-20",0.9471,0.9598,0.9219,0.9219,26400.0],["1993-07-21",0.9092,0.9345,0.9092,0.9092,69600.0],["1993-07-22",0.9092,0.9219,0.884,0.9092,165600.0],["1993-07-23",0.884,0.9345,0.884,0.884,58800.0],["1993-07-26",0.9345,0.9345,0.884,0.884,41400.0],["1993-07-27",0.884,0.9345,0.884,0.884,32400.0],["1993-07-28",0.884,0.9345,0.884,0.9345,29400.0],["1993-07-29",0.9345,0.9345,0.884,0.884,33000.0],["1993-07-30",0.9345,0.9345,0.8966,0.9345,79200.0],["1993-08-02",0.9473,0.9729,0.8961,0.9217,337200.0],["1993-08-03",0.9473,0.9473,0.8961,0.9089,236400.0],["1993-08-04",0.9473,0.9473,0.8961,0.9473,13200.0],["1993-08-05",0.9345,0.9345,0.8833,0.9345,21000.0],["1993-08-06",0.9345,0.9473,0.8961,0.9473,448200.0],["1993-08-09",0.8961,0.9473,0.8961,0.9473,17400.0],["1993-08-10",0.9473,0.9473,0.9089,0.9217,51600.0],["1993-08-11",0.9089,0.9473,0.9089,0.9217,78600.0],["1993-08-12",0.9473,0.9473,0.9089,0.9473,60000.0],["1993-08-13",0.9473,0.9473,0.9089,0.9217,80400.0],["1993-08-16",0.9473,0.9473,0.9345,0.9345,12600.0],["1993-08-17",0.9473,0.9473,0.9089,0.9089,121200.0],["1993-08-18",0.9473,0.9473,0.9089,0.9089,12000.0],["1993-08-19",0.9089,0.9473,0.9089,0.9345,51600.0],["1993-08-20",0.9473,0.9473,0.9089,0.9345,10200.0],["1993-08-23",0.9473,0.9473,0.9217,0.9345,79800.0],["1993-08-24",0.9217,0.9473,0.9089,0.9089,45000.0],["1993-08-25",0.9345,0.9473,0.9089,0.9473,17400.0],["1993-08-26",0.9089,0.9473,0.9089,0.9089,21000.0],["1993-08-27",0.9089,0.9473,0.9089,0.9217,70200.0],["1993-08-30",0.9473,0.9473,0.9217,0.9473,12000.0],["1993-08-31",0.9217,0.9473,0.9089,0.9473,154200.0],["1993-09-01",0.9217,0.9473,0.9217,0.9217,42600.0],["1993-09-02",0.9217,0.9473,0.9217,0.9473,193800.0],["1993-09-03",0.9217,0.9473,0.9217,0.9473,24600.0],["1993-09-07",0.9473,0.9473,0.9217,0.9217,126000.0],["1993-09-08",0.9345,0.9473,0.9217,0.9217,123600.0],["1993-09-09",0.9217,0.9473,0.9217,0.9217,65400.0],["1993-09-10",0.9217,0.9473,0.9217,0.9217,35400.0],["1993-09-13",0.9473,0.9473,0.9217,0.9217,24600.0],["1993-09-14",0.9217,0.9473,0.9217,0.9217,106200.0],["1993-09-15",0.9217,0.9217,0.9217,0.9217,3600.0],["1993-09-16",0.9217,0.9473,0.9217,0.9217,75000.0],["1993-09-17",0.9217,0.9473,0.9217,0.9217,104400.0],["1993-09-20",0.9217,0.9345,0.9217,0.9345,11400.0],["1993-09-21",0.9217,0.9345,0.9089,0.9217,67800.0],["1993-09-22",0.9217,0.9217,0.8961,0.9089,416400.0],["1993-09-23",0.9345,0.9345,0.9089,0.9089,102600.0],["1993-09-24",0.9089,0.9089,0.9089,0.9089,3000.0],["1993-09-27",0.9089,0.9345,0.9089,0.9089,159600.0],["1993-09-28",0.9345,0.9345,0.9089,0.9089,30000.0],["1993-09-29",0.9089,0.9089,0.9089,0.9089,17400.0],["1993-09-30",0.9089,0.9345,0.9089,0.9345,48000.0],["1993-10-01",0.9089,0.9089,0.9089,0.9089,33600.0],["1993-10-04",0.9089,0.9345,0.9089,0.9217,127200.0],["1993-10-05",0.8961,0.8961,0.8833,0.8833,21000.0],["1993-10-06",0.8833,0.9345,0.8833,0.8833,79800.0],["1993-10-07",0.9345,0.9345,0.8833,0.9089,15600.0],["1993-10-08",0.8833,0.8833,0.8833,0.8833,9000.0],["1993-10-11",0.9345,0.9345,0.8833,0.9089,4800.0],["1993-10-12",0.8961,0.9217,0.8961,0.8961,41400.0],["1993-10-13",0.9345,0.9345,0.8961,0.8961,13800.0],["1993-10-14",0.9345,0.9345,0.8961,0.9345,64200.0],["1993-10-15",0.8961,0.9345,0.8961,0.8961,45000.0],["1993-10-18",0.9217,0.9217,0.8961,0.8961,5400.0],["1993-10-19",0.9217,0.9217,0.8961,0.8961,79800.0],["1993-10-20",0.9217,0.9345,0.9089,0.9217,58200.0],["1993-10-21",0.9089,0.9345,0.9089,0.9217,135600.0],["1993-10-22",0.9217,0.9473,0.9217,0.9473,103200.0],["1993-10-25",0.9473,0.9473,0.9217,0.9473,15600.0],["1993-10-26",0.9217,0.9217,0.9217,0.9217,19200.0],["1993-10-27",0.9217,0.9473,0.9217,0.9217,18600.0],["1993-10-28",0.9217,0.9473,0.9217,0.9473,25200.0],["1993-10-29",0.9473,0.9601,0.9217,0.9601,707400.0],["1993-11-01",0.9473,0.9729,0.9473,0.9729,106800.0],["1993-11-02",0.9859,0.9859,0.9599,0.9599,61800.0],["1993-11-03",0.9859,0.9859,0.9599,0.9729,75600.0],["1993-11-04",0.9599,0.9859,0.9599,0.9729,245400.0],["1993-11-05",0.947,0.9729,0.934,0.947,44400.0],["1993-11-08",0.934,0.9729,0.934,0.934,3600.0],["1993-11-09",0.934,0.9729,0.934,0.9729,4200.0],["1993-11-10",0.934,0.9729,0.934,0.934,33600.0],["1993-11-11",0.9729,0.9729,0.934,0.9599,28200.0],["1993-11-12",0.9729,0.9729,0.934,0.934,24600.0],["1993-11-15",0.934,0.9729,0.934,0.934,38400.0],["1993-11-16",0.9599,0.9599,0.934,0.934,6600.0],["1993-11-17",0.934,0.9599,0.921,0.921,52200.0],["1993-11-18",0.921,0.921,0.921,0.921,2400.0],["1993-11-19",0.934,0.947,0.921,0.934,166200.0],["1993-11-22",0.921,0.947,0.921,0.934,25200.0],["1993-11-23",0.921,0.947,0.921,0.921,19200.0],["1993-11-24",0.947,0.947,0.921,0.947,35400.0],["1993-11-26",0.947,0.947,0.947,0.947,3000.0],["1993-11-29",0.921,0.947,0.921,0.921,30000.0],["1993-11-30",0.947,0.947,0.921,0.947,97200.0],["1993-12-01",0.947,0.947,0.921,0.921,63600.0],["1993-12-02",0.947,0.947,0.908,0.921,70800.0],["1993-12-03",0.908,0.934,0.908,0.921,51000.0],["1993-12-06",0.934,0.934,0.908,0.908,66000.0],["1993-12-07",0.908,0.934,0.908,0.934,154200.0],["1993-12-08",0.908,0.934,0.908,0.908,16200.0],["1993-12-09",0.908,0.934,0.908,0.921,132600.0],["1993-12-10",0.908,0.934,0.908,0.908,60600.0],["1993-12-13",0.908,0.934,0.908,0.908,55800.0],["1993-12-14",0.908,0.921,0.908,0.908,73800.0],["1993-12-15",0.934,0.934,0.908,0.908,761400.0],["1993-12-16",0.934,0.947,0.908,0.947,112200.0],["1993-12-17",0.947,0.947,0.921,0.947,108000.0],["1993-12-20",0.947,0.947,0.921,0.947,156000.0],["1993-12-21",0.934,0.9599,0.934,0.934,233400.0],["1993-12-22",0.9599,0.9599,0.934,0.934,99600.0],["1993-12-23",0.947,0.947,0.921,0.921,108600.0],["1993-12-27",0.934,0.934,0.921,0.921,183600.0],["1993-12-28",0.908,0.934,0.908,0.908,313200.0],["1993-12-29",0.908,0.934,0.908,0.908,91200.0],["1993-12-30",0.908,0.934,0.908,0.908,153600.0],["1993-12-31",0.908,0.934,0.908,0.908,282000.0],["1994-01-03",0.934,0.934,0.908,0.908,18600.0],["1994-01-04",0.908,0.947,0.908,0.934,113400.0],["1994-01-05",0.947,0.9729,0.934,0.9729,189600.0],["1994-01-06",0.947,1.0248,0.947,1.0248,322800.0],["1994-01-07",1.0118,1.1156,1.0118,1.0897,370800.0],["1994-01-10",1.1156,1.1156,1.0767,1.0767,133200.0],["1994-01-11",1.1156,1.1156,1.0637,1.1026,459000.0],["1994-01-12",1.1026,1.1026,1.0507,1.0637,244200.0],["1994-01-13",1.0637,1.0897,1.0507,1.0507,87000.0],["1994-01-14",1.0507,1.0897,1.0507,1.0897,75600.0],["1994-01-17",1.0507,1.0897,1.0507,1.0507,44400.0],["1994-01-18",1.0897,1.0897,1.0507,1.0637,59400.0],["1994-01-19",1.0637,1.0897,1.0637,1.0767,147000.0],["1994-01-20",1.0507,1.0897,1.0507,1.0507,48000.0],["1994-01-21",1.0897,1.1934,1.0507,1.1934,829200.0],["1994-01-24",1.2713,1.2713,1.2194,1.2194,1661400.0],["1994-01-25",1.2194,1.2713,1.1415,1.1545,465600.0],["1994-01-26",1.1156,1.1934,1.1156,1.1675,64800.0],["1994-01-27",1.1675,1.1934,1.1156,1.1675,191400.0],["1994-01-28",1.1934,1.1934,1.1415,1.1415,72600.0],["1994-01-31",1.1934,1.2194,1.1415,1.2194,51600.0],["1994-02-01",1.1415,1.2194,1.1415,1.1805,160800.0],["1994-02-02",1.1415,1.2194,1.1415,1.1415,30600.0],["1994-02-03",1.1415,1.2194,1.1415,1.1415,62400.0],["1994-02-04",1.1415,1.1934,1.0897,1.1415,157800.0],["1994-02-07",1.0897,1.1675,1.0897,1.0897,103800.0],["1994-02-08",1.0897,1.1675,1.0897,1.1675,125400.0],["1994-02-09",1.1934,1.1934,1.1415,1.1415,70800.0],["1994-02-10",1.1415,1.1675,1.1415,1.1415,206400.0],["1994-02-11",1.1415,1.1675,1.1415,1.1415,15600.0],["1994-02-14",1.1415,1.1675,1.1415,1.1675,90000.0],["1994-02-15",1.1675,1.1675,1.1156,1.1156,48000.0],["1994-02-16",1.1156,1.1675,1.1156,1.1415,103800.0],["1994-02-17",1.1156,1.1675,1.0897,1.0897,24600.0],["1994-02-18",1.0897,1.1675,1.0897,1.1675,19800.0],["1994-02-22",1.0897,1.1675,1.0897,1.1675,9600.0],["1994-02-23",1.0897,1.1415,1.0897,1.0897,156600.0],["1994-02-24",1.1415,1.1415,1.0897,1.0897,10200.0],["1994-02-25",1.0897,1.1415,1.0897,1.1156,126000.0],["1994-02-28",1.0897,1.1415,1.0897,1.1156,55200.0],["1994-03-01",1.1156,1.1415,1.1156,1.1156,97200.0],["1994-03-02",1.1415,1.1415,1.1156,1.1415,104400.0],["1994-03-03",1.1156,1.1675,1.1156,1.1156,61200.0],["1994-03-04",1.1675,1.1675,1.1156,1.1156,168000.0],["1994-03-07",1.1156,1.1415,1.1156,1.1415,130200.0],["1994-03-08",1.1156,1.1675,1.1156,1.1675,123600.0],["1994-03-09",1.1415,1.1675,1.1415,1.1415,11400.0],["1994-03-10",1.1415,1.1415,1.1415,1.1415,5400.0],["1994-03-11",1.1675,1.1675,1.1545,1.1545,15000.0],["1994-03-14",1.1415,1.1675,1.1415,1.1675,306000.0],["1994-03-15",1.1934,1.1934,1.1415,1.1934,56400.0],["1994-03-16",1.1415,1.1934,1.1415,1.1805,194400.0],["1994-03-17",1.1675,1.1675,1.0378,1.0637,324600.0],["1994-03-18",1.0378,1.0897,1.0378,1.0897,258600.0],["1994-03-21",1.0378,1.0897,1.0378,1.0378,174000.0],["1994-03-22",1.0378,1.0507,1.0118,1.0118,184800.0],["1994-03-23",1.0118,1.0637,1.0118,1.0118,90000.0],["1994-03-24",1.0637,1.0637,1.0118,1.0118,67800.0],["1994-03-25",1.0637,1.0637,1.0118,1.0637,25800.0],["1994-03-28",1.0118,1.0378,1.0118,1.0118,34800.0],["1994-03-29",1.0118,1.0378,1.0118,1.0118,37200.0],["1994-03-30",1.0118,1.0248,1.0118,1.0248,63000.0],["1994-03-31",1.0118,1.0637,1.0118,1.0118,134400.0],["1994-04-04",1.0118,1.0118,0.934,0.934,255600.0],["1994-04-05",0.934,1.0118,0.934,0.934,25200.0],["1994-04-06",1.0118,1.0118,0.934,0.934,7200.0],["1994-04-07",0.934,0.9729,0.934,0.934,15000.0],["1994-04-08",0.934,0.9988,0.934,0.934,13200.0],["1994-04-11",1.0118,1.0378,0.934,0.9988,131400.0],["1994-04-12",0.934,1.0378,0.934,1.0378,7200.0],["1994-04-13",1.0378,1.0378,1.0378,1.0378,1200.0],["1994-04-14",0.934,0.9859,0.934,0.9859,18600.0],["1994-04-15",1.0378,1.0378,0.934,0.947,15000.0],["1994-04-18",0.9729,1.0118,0.934,0.9599,73800.0],["1994-04-19",0.9859,0.9859,0.908,0.9859,312600.0],["1994-04-20",0.908,0.9599,0.908,0.908,83400.0],["1994-04-21",0.9599,0.9599,0.908,0.9599,120000.0],["1994-04-22",0.9599,0.9599,0.908,0.934,46800.0],["1994-04-25",0.9599,0.9599,0.908,0.947,11400.0],["1994-04-26",0.9729,1.0897,0.908,1.0118,178200.0],["1994-04-28",1.0897,1.0897,1.0118,1.0897,108000.0],["1994-04-29",1.0378,1.0897,1.0378,1.0897,43200.0],["1994-05-02",1.0637,1.1675,1.0637,1.1156,88200.0],["1994-05-03",1.1025,1.1812,1.1025,1.1812,144000.0],["1994-05-04",1.1812,1.2075,1.155,1.1681,683400.0],["1994-05-05",1.1681,1.2337,1.155,1.2075,188400.0],["1994-05-06",1.2075,1.2075,1.1418,1.1418,52800.0],["1994-05-09",1.1812,1.1812,1.1287,1.1812,102600.0],["1994-05-10",1.155,1.2075,1.155,1.155,93600.0],["1994-05-11",1.155,1.2075,1.155,1.2075,57000.0],["1994-05-12",1.2075,1.2075,1.155,1.155,111000.0],["1994-05-13",1.155,1.1812,1.1418,1.155,184200.0],["1994-05-16",1.1287,1.1812,1.1287,1.1812,21600.0],["1994-05-17",1.1812,1.1812,1.1418,1.1681,42600.0],["1994-05-18",1.1812,1.1812,1.1418,1.1418,15000.0],["1994-05-19",1.1812,1.1812,1.1812,1.1812,3600.0],["1994-05-20",1.1418,1.1812,1.1418,1.1812,19200.0],["1994-05-23",1.1418,1.1812,1.1287,1.1418,53400.0],["1994-05-24",1.1418,1.1812,1.1287,1.1353,62400.0],["1994-05-25",1.1287,1.1681,1.1287,1.1353,54000.0],["1994-05-26",1.1287,1.1812,1.1287,1.1681,27600.0],["1994-05-27",1.1812,1.1812,1.1418,1.1418,9000.0],["1994-05-31",1.1418,1.1812,1.1418,1.155,19200.0],["1994-06-01",1.1812,1.1812,1.1287,1.1287,34200.0],["1994-06-02",1.1025,1.1287,1.1025,1.1287,25200.0],["1994-06-03",1.1025,1.1287,1.1025,1.1156,14400.0],["1994-06-06",1.1156,1.1287,1.1025,1.1287,194400.0],["1994-06-07",1.1156,1.1287,1.1156,1.1156,30000.0],["1994-06-08",1.1156,1.1287,1.1156,1.1156,33600.0],["1994-06-09",1.1025,1.1156,1.1025,1.1156,19800.0],["1994-06-10",1.1287,1.1418,1.1287,1.1418,32400.0],["1994-06-13",1.155,1.155,1.1287,1.1418,88800.0],["1994-06-14",1.1418,1.1484,1.1418,1.1418,42600.0],["1994-06-15",1.1418,1.1418,1.1418,1.1418,600.0],["1994-06-16",1.1418,1.155,1.1418,1.1418,4800.0],["1994-06-17",1.155,1.155,1.1418,1.1418,8400.0],["1994-06-20",1.1287,1.1287,1.1287,1.1287,600.0],["1994-06-21",1.1287,1.155,1.1287,1.1287,42000.0],["1994-06-22",1.1287,1.1418,1.1287,1.1418,94800.0],["1994-06-23",1.1025,1.155,1.1025,1.155,6000.0],["1994-06-24",1.155,1.155,1.1025,1.1287,12600.0],["1994-06-27",1.1025,1.1156,1.1025,1.1156,604800.0],["1994-06-28",1.1025,1.1287,1.1025,1.1025,120000.0],["1994-06-29",1.1025,1.1222,1.1025,1.1025,115800.0],["1994-06-30",1.1025,1.1287,1.0762,1.0762,67800.0],["1994-07-01",1.0762,1.0762,1.0762,1.0762,20400.0],["1994-07-05",1.1025,1.1287,1.1025,1.1287,55800.0],["1994-07-06",1.0762,1.0762,1.0762,1.0762,2400.0],["1994-07-07",1.1287,1.1287,1.0762,1.1025,7800.0],["1994-07-08",1.0762,1.1287,1.0762,1.1025,37800.0],["1994-07-11",1.0762,1.1025,1.0762,1.0762,26400.0],["1994-07-12",1.0762,1.0893,1.0762,1.0893,10200.0],["1994-07-13",1.0762,1.1287,1.0762,1.1287,6600.0],["1994-07-14",1.0762,1.1287,1.0762,1.1287,4800.0],["1994-07-15",1.1287,1.1287,1.0762,1.0762,11400.0],["1994-07-18",1.0762,1.1287,1.0762,1.0762,13200.0],["1994-07-19",1.0893,1.1025,1.0762,1.1025,27600.0],["1994-07-20",1.0762,1.1287,1.0762,1.1025,47400.0],["1994-07-21",1.1287,1.1287,1.0762,1.0762,10200.0],["1994-07-22",1.1287,1.1287,1.1025,1.1287,18600.0],["1994-07-25",1.0762,1.155,1.0762,1.155,18000.0],["1994-07-26",1.155,1.2075,1.1287,1.155,250800.0],["1994-07-27",1.155,1.1812,1.1287,1.1418,52200.0],["1994-07-28",1.155,1.155,1.1287,1.1287,22800.0],["1994-07-29",1.155,1.1812,1.155,1.1812,36600.0],["1994-08-01",1.1812,1.1812,1.1287,1.155,16200.0],["1994-08-02",1.1948,1.1948,1.1417,1.1948,168600.0],["1994-08-03",1.1417,1.1815,1.1417,1.1682,48600.0],["1994-08-04",1.1682,1.1948,1.1417,1.1417,89400.0],["1994-08-05",1.1948,1.1948,1.1417,1.1417,15000.0],["1994-08-08",1.1417,1.1815,1.1417,1.1417,93000.0],["1994-08-09",1.1417,1.1682,1.1417,1.1417,161400.0],["1994-08-10",1.1417,1.1815,1.1417,1.1815,20400.0],["1994-08-11",1.1417,1.1815,1.1417,1.1616,55200.0],["1994-08-12",1.1417,1.1815,1.1417,1.1749,167400.0],["1994-08-15",1.1948,1.1948,1.155,1.1948,15000.0],["1994-08-16",1.1948,1.1948,1.1417,1.1417,7800.0],["1994-08-17",1.1417,1.1948,1.1417,1.1948,67800.0],["1994-08-18",1.1417,1.1682,1.1151,1.1151,90000.0],["1994-08-19",1.1151,1.1682,1.0886,1.0886,84600.0],["1994-08-22",1.1417,1.1417,1.0886,1.1417,12000.0],["1994-08-23",1.1151,1.1417,1.0886,1.1151,135600.0],["1994-08-24",1.1151,1.1483,1.1151,1.1151,34200.0],["1994-08-25",1.1151,1.1417,1.1151,1.1151,41400.0],["1994-08-26",1.0886,1.1682,1.0886,1.1682,16200.0],["1994-08-29",1.1682,1.1682,1.1151,1.1417,57600.0],["1994-08-30",1.1151,1.1682,1.1151,1.1284,73800.0],["1994-08-31",1.1151,1.1682,1.1151,1.1682,60000.0],["1994-09-01",1.1151,1.1682,1.1151,1.1682,29400.0],["1994-09-02",1.1151,1.1682,1.1151,1.155,12600.0],["1994-09-06",1.1682,1.1682,1.1151,1.1151,54000.0],["1994-09-07",1.1151,1.1682,1.1151,1.1151,189600.0],["1994-09-08",1.1417,1.1682,1.1151,1.1151,10800.0],["1994-09-09",1.1682,1.1682,1.0886,1.1151,78600.0],["1994-09-12",1.1351,1.1417,1.0886,1.1019,49200.0],["1994-09-13",1.1151,1.1151,1.062,1.0886,29400.0],["1994-09-14",1.062,1.1151,1.062,1.1151,25800.0],["1994-09-15",1.1151,1.1151,1.062,1.0886,41400.0],["1994-09-16",1.1151,1.1151,1.062,1.1151,25200.0],["1994-09-19",1.1151,1.1151,1.062,1.0886,64800.0],["1994-09-20",1.1151,1.1151,1.1151,1.1151,5400.0],["1994-09-21",1.062,1.1151,1.062,1.062,22200.0],["1994-09-22",1.1151,1.1151,1.062,1.062,33600.0],["1994-09-23",1.1417,1.1417,1.0886,1.1417,19200.0],["1994-09-26",1.1417,1.1417,1.0886,1.1151,6000.0],["1994-09-27",1.1151,1.1417,1.1151,1.1151,31800.0],["1994-09-28",1.0886,1.1948,1.0886,1.1815,331800.0],["1994-09-29",1.1948,1.1948,1.155,1.1682,47400.0],["1994-09-30",1.155,1.1948,1.155,1.155,175800.0],["1994-10-03",1.1948,1.1948,1.155,1.1815,34200.0],["1994-10-04",1.155,1.1815,1.155,1.155,78600.0],["1994-10-05",1.155,1.155,1.1417,1.1417,12000.0],["1994-10-06",1.1815,1.1815,1.1417,1.1682,57600.0],["1994-10-07",1.1815,1.1815,1.1417,1.155,35400.0],["1994-10-10",1.1417,1.1815,1.1417,1.1815,22200.0],["1994-10-11",1.1815,1.1815,1.1417,1.1815,118800.0],["1994-10-12",1.1815,1.1815,1.155,1.1815,64800.0],["1994-10-13",1.1948,1.1948,1.1682,1.1948,114600.0],["1994-10-14",1.1948,1.1948,1.155,1.155,306600.0],["1994-10-17",1.1948,1.2213,1.155,1.1948,126000.0],["1994-10-18",1.2081,1.2479,1.1815,1.2213,240000.0],["1994-10-19",1.2213,1.2479,1.2213,1.2213,163800.0],["1994-10-20",1.2213,1.2346,1.2213,1.2213,82200.0],["1994-10-21",1.2612,1.2612,1.1948,1.2346,25200.0],["1994-10-24",1.2612,1.2612,1.1948,1.1948,13800.0],["1994-10-25",1.1948,1.2479,1.1948,1.1948,25200.0],["1994-10-26",1.2346,1.2479,1.1948,1.1948,22800.0],["1994-10-27",1.2147,1.2479,1.2147,1.2479,18000.0],["1994-10-28",1.2479,1.2479,1.1948,1.2479,5400.0],["1994-10-31",1.1948,1.2479,1.1948,1.2213,30600.0],["1994-11-01",1.2079,1.2079,1.2079,1.2079,14400.0],["1994-11-02",1.2079,1.2616,1.2079,1.2348,25800.0],["1994-11-03",1.2079,1.2079,1.1945,1.1945,17400.0],["1994-11-04",1.1945,1.1945,1.1945,1.1945,8400.0],["1994-11-07",1.2616,1.2616,1.1677,1.1677,42600.0],["1994-11-08",1.2079,1.2079,1.1677,1.1811,48600.0],["1994-11-09",1.1945,1.2213,1.1945,1.2213,67800.0],["1994-11-10",1.1945,1.2213,1.1945,1.2079,7200.0],["1994-11-11",1.2079,1.2213,1.1945,1.1945,32400.0],["1994-11-14",1.1945,1.2213,1.1945,1.1945,20400.0],["1994-11-15",1.2213,1.2213,1.1945,1.2213,42600.0],["1994-11-16",1.2213,1.2213,1.2079,1.2213,17400.0],["1994-11-17",1.2213,1.2616,1.1945,1.2616,49800.0],["1994-11-18",1.1945,1.2616,1.1945,1.2213,50400.0],["1994-11-21",1.1945,1.2616,1.1945,1.1945,55800.0],["1994-11-22",1.1945,1.2348,1.1945,1.2079,72000.0],["1994-11-23",1.1945,1.2348,1.1542,1.2079,125400.0],["1994-11-25",1.1677,1.1677,1.1677,1.1677,2400.0],["1994-11-28",1.1677,1.2079,1.1542,1.1542,20400.0],["1994-11-29",1.1945,1.1945,1.1408,1.1811,29400.0],["1994-11-30",1.1408,1.1811,1.1408,1.1811,34800.0],["1994-12-01",1.1945,1.1945,1.1542,1.1542,35400.0],["1994-12-02",1.1945,1.1945,1.1408,1.1408,210000.0],["1994-12-05",1.1945,1.1945,1.1408,1.1945,33000.0],["1994-12-06",1.1677,1.1945,1.1408,1.1945,9600.0],["1994-12-07",1.1408,1.1945,1.1408,1.1945,13200.0],["1994-12-08",1.1408,1.1945,1.1408,1.1542,70800.0],["1994-12-09",1.1945,1.1945,1.1542,1.1945,46200.0],["1994-12-12",1.1542,1.1811,1.1542,1.1811,131400.0],["1994-12-13",1.2079,1.2079,1.1677,1.2079,42000.0],["1994-12-14",1.1542,1.2079,1.1408,1.1408,77400.0],["1994-12-15",1.1811,1.2079,1.1744,1.2079,118200.0],["1994-12-16",1.2079,1.2079,1.1542,1.1811,130200.0],["1994-12-19",1.2079,1.2079,1.1542,1.2079,93600.0],["1994-12-20",1.1542,1.2079,1.1542,1.1811,37800.0],["1994-12-21",1.1542,1.2079,1.1542,1.1945,53400.0],["1994-12-22",1.1945,1.1945,1.1542,1.1542,52800.0],["1994-12-23",1.1542,1.1677,1.1542,1.1677,3600.0],["1994-12-27",1.1542,1.2079,1.1542,1.2079,43800.0],["1994-12-28",1.1542,1.2079,1.1542,1.1811,57000.0],["1994-12-29",1.2079,1.2079,1.1542,1.1811,30000.0],["1994-12-30",1.2079,1.2079,1.1542,1.1542,30600.0],["1995-01-03",1.1811,1.2079,1.1542,1.1542,27000.0],["1995-01-04",1.2079,1.2079,1.1542,1.1542,30000.0],["1995-01-05",1.2079,1.2079,1.1542,1.1811,26400.0],["1995-01-06",1.2079,1.2079,1.1542,1.2079,67800.0],["1995-01-09",1.2079,1.2079,1.1811,1.1945,33600.0],["1995-01-10",1.2079,1.2348,1.1811,1.2213,71400.0],["1995-01-11",1.2348,1.2348,1.1811,1.1811,10800.0],["1995-01-12",1.2348,1.2348,1.1811,1.1945,75000.0],["1995-01-13",1.2348,1.2348,1.1811,1.2348,28200.0],["1995-01-16",1.1811,1.2348,1.1811,1.2079,73800.0],["1995-01-17",1.2079,1.2482,1.2079,1.2079,45000.0],["1995-01-18",1.2482,1.2616,1.2079,1.2482,264600.0],["1995-01-19",1.275,1.2885,1.2348,1.2616,132600.0],["1995-01-20",1.2348,1.2616,1.1811,1.1945,414600.0],["1995-01-23",1.1811,1.2213,1.1677,1.1677,257400.0],["1995-01-24",1.1677,1.2213,1.1677,1.2079,200400.0],["1995-01-25",1.1811,1.2213,1.1811,1.2079,63000.0],["1995-01-26",1.2482,1.2616,1.2079,1.2348,43800.0],["1995-01-27",1.2616,1.2616,1.2079,1.2482,77400.0],["1995-01-30",1.2616,1.2616,1.2079,1.2348,51000.0],["1995-01-31",1.2079,1.2616,1.2079,1.2079,279000.0],["1995-02-01",1.2616,1.2885,1.2348,1.2415,169200.0],["1995-02-02",1.2483,1.2618,1.2211,1.2483,109200.0],["1995-02-03",1.2211,1.2754,1.2211,1.2754,189600.0],["1995-02-06",1.2754,1.2754,1.2211,1.2211,97800.0],["1995-02-07",1.2211,1.2754,1.2211,1.2754,15000.0],["1995-02-08",1.2754,1.2754,1.2211,1.2347,94200.0],["1995-02-09",1.2754,1.2754,1.2211,1.2211,12000.0],["1995-02-10",1.2211,1.2754,1.2211,1.2211,28200.0],["1995-02-13",1.2211,1.2754,1.2211,1.2483,29400.0],["1995-02-14",1.2211,1.2279,1.2211,1.2279,25200.0],["1995-02-15",1.2211,1.2618,1.2211,1.2483,48000.0],["1995-02-16",1.2754,1.2754,1.2211,1.2211,40200.0],["1995-02-17",1.2754,1.2754,1.2211,1.2279,49800.0],["1995-02-21",1.2754,1.2754,1.2211,1.2347,60600.0],["1995-02-22",1.2211,1.2279,1.2211,1.2211,40200.0],["1995-02-23",1.2211,1.2754,1.2211,1.2415,64800.0],["1995-02-24",1.2754,1.2754,1.2211,1.2347,121800.0],["1995-02-27",1.2211,1.2754,1.2211,1.2754,169200.0],["1995-02-28",1.3025,1.4654,1.3025,1.4654,680400.0],["1995-03-01",1.4925,1.5196,1.4382,1.4382,1674600.0],["1995-03-02",1.4925,1.4925,1.3839,1.4654,237000.0],["1995-03-03",1.4654,1.4654,1.4246,1.4654,132600.0],["1995-03-06",1.4111,1.4654,1.3975,1.3975,196200.0],["1995-03-07",1.3975,1.4654,1.3975,1.3975,64800.0],["1995-03-08",1.4654,1.4654,1.3568,1.4111,496200.0],["1995-03-09",1.4246,1.4382,1.3839,1.3975,232800.0],["1995-03-10",1.3839,1.4789,1.3839,1.4382,420000.0],["1995-03-13",1.4111,1.4925,1.4111,1.4111,85200.0],["1995-03-14",1.4111,1.4654,1.4111,1.4246,66000.0],["1995-03-15",1.4246,1.4654,1.4111,1.4246,59400.0],["1995-03-16",1.4111,1.4654,1.4111,1.4654,19800.0],["1995-03-17",1.4111,1.4654,1.4111,1.4654,49800.0],["1995-03-20",1.4111,1.4654,1.3839,1.3839,171000.0],["1995-03-21",1.3839,1.4654,1.3839,1.4111,106200.0],["1995-03-22",1.4111,1.4654,1.4111,1.4111,114600.0],["1995-03-23",1.4382,1.4654,1.4111,1.4382,214200.0],["1995-03-24",1.4382,1.4654,1.4111,1.4654,135000.0],["1995-03-27",1.4654,1.4654,1.4111,1.4111,54000.0],["1995-03-28",1.4111,1.4518,1.4111,1.4111,23400.0],["1995-03-29",1.4111,1.4654,1.4111,1.4111,203400.0],["1995-03-30",1.4111,1.4518,1.4111,1.4111,38400.0],["1995-03-31",1.4111,1.4518,1.3839,1.3975,117600.0],["1995-04-03",1.3839,1.4382,1.3839,1.3839,56400.0],["1995-04-04",1.3839,1.4382,1.3839,1.4382,109200.0],["1995-04-05",1.3839,1.4382,1.3839,1.4246,61200.0],["1995-04-06",1.4382,1.4654,1.4246,1.4246,143400.0],["1995-04-07",1.4382,1.4654,1.3975,1.3975,70200.0],["1995-04-10",1.4654,1.4654,1.3975,1.3975,18600.0],["1995-04-11",1.4654,1.4654,1.3975,1.3975,33600.0],["1995-04-12",1.3975,1.4382,1.3839,1.3839,142200.0],["1995-04-13",1.3839,1.4382,1.3839,1.3839,52200.0],["1995-04-17",1.3839,1.4382,1.3839,1.3839,37200.0],["1995-04-18",1.3839,1.4111,1.3839,1.3839,13800.0],["1995-04-19",1.3839,1.4382,1.3839,1.3839,105000.0],["1995-04-20",1.3839,1.4382,1.3839,1.3839,19200.0],["1995-04-21",1.3839,1.3975,1.3839,1.3839,63600.0],["1995-04-24",1.4111,1.4111,1.3568,1.3568,46200.0],["1995-04-25",1.3568,1.3975,1.3568,1.3704,60600.0],["1995-04-26",1.3568,1.3975,1.3568,1.3704,153000.0],["1995-04-27",1.3568,1.3839,1.3568,1.3568,143400.0],["1995-04-28",1.3568,1.3975,1.3568,1.3568,9600.0],["1995-05-01",1.3568,1.3975,1.3297,1.3297,198000.0],["1995-05-02",1.3434,1.4119,1.3434,1.3502,52200.0],["1995-05-03",1.4119,1.4119,1.3434,1.3502,59400.0],["1995-05-04",1.3434,1.4119,1.3434,1.3502,40200.0],["1995-05-05",1.3434,1.3982,1.3434,1.3434,51000.0],["1995-05-08",1.3434,1.3708,1.3434,1.3502,59400.0],["1995-05-09",1.3708,1.3845,1.3434,1.3502,110400.0],["1995-05-10",1.3845,1.3845,1.3434,1.3434,189000.0],["1995-05-11",1.3434,1.3982,1.3434,1.3434,69600.0],["1995-05-12",1.3434,1.3434,1.3434,1.3434,17400.0],["1995-05-15",1.3571,1.3845,1.3434,1.3708,20400.0],["1995-05-16",1.3845,1.3845,1.3434,1.3571,75600.0],["1995-05-17",1.3434,1.3845,1.3434,1.3845,24600.0],["1995-05-18",1.3434,1.3434,1.3434,1.3434,13200.0],["1995-05-19",1.3434,1.3845,1.3434,1.3502,144600.0],["1995-05-22",1.3434,1.3571,1.3434,1.3502,37800.0],["1995-05-23",1.3434,1.3571,1.3434,1.3571,37200.0],["1995-05-24",1.3434,1.3571,1.3434,1.3502,81000.0],["1995-05-25",1.3434,1.3571,1.3434,1.3502,79200.0],["1995-05-26",1.3434,1.3845,1.3434,1.3434,32400.0],["1995-05-30",1.3434,1.3571,1.3434,1.3571,16200.0],["1995-05-31",1.3434,1.3845,1.3434,1.3434,41400.0],["1995-06-01",1.3434,1.3845,1.3434,1.3571,174000.0],["1995-06-02",1.3434,1.3845,1.3434,1.3434,10800.0],["1995-06-05",1.3434,1.3845,1.3434,1.3434,48600.0],["1995-06-06",1.3434,1.3845,1.3434,1.3502,87000.0],["1995-06-07",1.3434,1.3708,1.3434,1.3434,26400.0],["1995-06-08",1.3434,1.3502,1.3434,1.3434,36000.0],["1995-06-09",1.3434,1.3845,1.3434,1.3434,84600.0],["1995-06-12",1.3434,1.3571,1.3434,1.3434,16200.0],["1995-06-13",1.3434,1.3708,1.3434,1.3502,199200.0],["1995-06-14",1.3434,1.3708,1.3434,1.3434,25200.0],["1995-06-15",1.3434,1.3571,1.3434,1.3502,157200.0],["1995-06-16",1.3434,1.3708,1.3434,1.3434,90000.0],["1995-06-19",1.3434,1.3434,1.3434,1.3434,12000.0],["1995-06-20",1.3571,1.3571,1.3434,1.3434,22200.0],["1995-06-21",1.3434,1.3571,1.3434,1.3502,57000.0],["1995-06-22",1.3434,1.3708,1.3434,1.3485,326400.0],["1995-06-23",1.3434,1.3708,1.3434,1.3434,176400.0],["1995-06-26",1.3434,1.3708,1.3434,1.3434,28800.0],["1995-06-27",1.3434,1.3708,1.3434,1.3708,172800.0],["1995-06-28",1.3434,1.3434,1.3434,1.3434,31200.0],["1995-06-29",1.3434,1.3571,1.3434,1.3571,58200.0],["1995-06-30",1.3434,1.3708,1.3434,1.3571,6000.0],["1995-07-03",1.3708,1.3708,1.3434,1.3708,4200.0],["1995-07-05",1.3708,1.3708,1.3434,1.3571,69000.0],["1995-07-06",1.3571,1.3982,1.3571,1.3708,17400.0],["1995-07-07",1.3571,1.3845,1.3434,1.3434,70200.0],["1995-07-10",1.3434,1.3708,1.3434,1.3434,268200.0],["1995-07-11",1.3708,1.3708,1.3434,1.3708,94200.0],["1995-07-12",1.3708,1.3708,1.3434,1.3571,31200.0],["1995-07-13",1.3434,1.3571,1.3434,1.3502,26400.0],["1995-07-14",1.3708,1.3708,1.3434,1.3434,28800.0],["1995-07-17",1.3434,1.3708,1.3434,1.3434,19800.0],["1995-07-18",1.3434,1.3571,1.3434,1.3434,41400.0],["1995-07-19",1.3434,1.3434,1.3434,1.3434,13800.0],["1995-07-20",1.3434,1.3434,1.3434,1.3434,27000.0],["1995-07-21",1.3708,1.3708,1.3434,1.3434,33000.0],["1995-07-24",1.3434,1.3708,1.3434,1.3708,3000.0],["1995-07-25",1.3434,1.4256,1.3434,1.3502,296400.0],["1995-07-26",1.3434,1.3845,1.3434,1.3639,266400.0],["1995-07-27",1.3434,1.3845,1.3434,1.3845,70200.0],["1995-07-28",1.3434,1.3845,1.3434,1.3434,112800.0],["1995-07-31",1.3845,1.3845,1.3434,1.3708,27000.0],["1995-08-01",1.3434,1.3845,1.3434,1.3845,35400.0],["1995-08-02",1.3845,1.3845,1.3434,1.3639,79800.0],["1995-08-03",1.357,1.3639,1.357,1.3639,4800.0],["1995-08-04",1.3986,1.3986,1.3847,1.3847,3600.0],["1995-08-07",1.3986,1.3986,1.3709,1.3986,25800.0],["1995-08-08",1.3847,1.3847,1.3709,1.3709,7200.0],["1995-08-09",1.3986,1.3986,1.3709,1.3709,17400.0],["1995-08-10",1.3709,1.3986,1.3709,1.3709,41400.0],["1995-08-11",1.3709,1.3847,1.3709,1.3709,99000.0],["1995-08-14",1.3986,1.3986,1.3986,1.3986,3000.0],["1995-08-15",1.3986,1.3986,1.3709,1.3709,15600.0],["1995-08-16",1.3986,1.4263,1.3847,1.4193,334800.0],["1995-08-17",1.4401,1.4401,1.3847,1.4401,331800.0],["1995-08-18",1.4263,1.4539,1.4263,1.4263,189000.0],["1995-08-21",1.4263,1.4955,1.4263,1.4955,53400.0],["1995-08-22",1.4955,1.4955,1.4263,1.4263,266400.0],["1995-08-23",1.4955,1.4955,1.4263,1.4401,108600.0],["1995-08-24",1.4955,1.5232,1.4401,1.5232,226800.0],["1995-08-25",1.4678,1.4955,1.4678,1.4886,211200.0],["1995-08-28",1.5024,1.537,1.4955,1.4955,349200.0],["1995-08-29",1.4816,1.537,1.4816,1.4816,66600.0],["1995-08-30",1.4816,1.5232,1.4816,1.518,53400.0],["1995-08-31",1.537,1.537,1.4816,1.4955,134400.0],["1995-09-01",1.4955,1.537,1.4955,1.5232,430200.0],["1995-09-05",1.4955,1.537,1.4955,1.5093,53400.0],["1995-09-06",1.5509,1.5509,1.5093,1.544,578400.0],["1995-09-07",1.5093,1.5509,1.5093,1.537,97800.0],["1995-09-08",1.5093,1.5786,1.5093,1.5232,223800.0],["1995-09-11",1.5786,1.6132,1.537,1.5786,192600.0],["1995-09-12",1.5786,1.634,1.5786,1.5786,23400.0],["1995-09-13",1.6063,1.6063,1.5509,1.5509,213000.0],["1995-09-14",1.5924,1.5924,1.5232,1.5249,241200.0],["1995-09-15",1.5232,1.5924,1.5232,1.5509,90000.0],["1995-09-18",1.5232,1.5786,1.5232,1.5786,37200.0],["1995-09-19",1.5509,1.5786,1.5232,1.5232,31200.0],["1995-09-20",1.5786,1.5786,1.5232,1.5786,39000.0],["1995-09-21",1.5232,1.5647,1.5232,1.5232,24600.0],["1995-09-22",1.5232,1.5786,1.5232,1.5647,108000.0],["1995-09-25",1.5786,1.5786,1.5509,1.5509,18600.0],["1995-09-26",1.5509,1.5786,1.5509,1.5647,63600.0],["1995-09-27",1.5509,1.5924,1.5509,1.5509,174600.0],["1995-09-28",1.5509,1.6755,1.5509,1.6755,379200.0],["1995-09-29",1.6755,1.7447,1.634,1.6893,339000.0],["1995-10-02",1.6893,1.7447,1.6893,1.6893,109200.0],["1995-10-03",1.6893,1.7309,1.6617,1.6617,984600.0],["1995-10-04",1.6617,1.6617,1.6478,1.6478,11400.0],["1995-10-05",1.6478,1.6617,1.634,1.634,115800.0],["1995-10-06",1.634,1.6617,1.634,1.634,41400.0],["1995-10-09",1.634,1.6478,1.6063,1.6201,78600.0],["1995-10-10",1.6063,1.6063,1.5786,1.5786,52200.0],["1995-10-11",1.6201,1.6201,1.5786,1.5786,11400.0],["1995-10-12",1.5786,1.6063,1.5786,1.6063,13200.0],["1995-10-13",1.5786,1.5924,1.5786,1.5924,19800.0],["1995-10-16",1.5786,1.5924,1.5786,1.5924,13800.0],["1995-10-17",1.5786,1.6063,1.5786,1.5786,3000.0],["1995-10-18",1.5786,1.6201,1.5786,1.6201,40200.0],["1995-10-19",1.6201,1.6478,1.5924,1.6063,48600.0],["1995-10-20",1.6063,1.6478,1.6063,1.634,25200.0],["1995-10-23",1.6201,1.6201,1.5924,1.6063,82800.0],["1995-10-24",1.5786,1.6201,1.5786,1.5924,25200.0],["1995-10-25",1.5786,1.6063,1.5786,1.5924,108600.0],["1995-10-26",1.5786,1.5924,1.5786,1.5924,62400.0],["1995-10-27",1.6063,1.6063,1.5786,1.6063,57000.0],["1995-10-30",1.634,1.634,1.5786,1.5786,21000.0],["1995-10-31",1.5786,1.6063,1.5786,1.5786,11400.0],["1995-11-01",1.5786,1.6063,1.5786,1.5786,17400.0],["1995-11-02",1.5925,1.6205,1.5925,1.6205,34200.0],["1995-11-03",1.5925,1.61,1.5925,1.5925,656400.0],["1995-11-06",1.6484,1.6484,1.5925,1.5925,6600.0],["1995-11-07",1.5925,1.5925,1.5925,1.5925,31200.0],["1995-11-08",1.6484,1.6484,1.5925,1.5925,96000.0],["1995-11-09",1.5925,1.6484,1.5925,1.6484,98400.0],["1995-11-10",1.5925,1.5925,1.5925,1.5925,9000.0],["1995-11-13",1.5925,1.6484,1.5925,1.6205,28800.0],["1995-11-14",1.6484,1.6484,1.6205,1.6344,44400.0],["1995-11-15",1.6205,1.6344,1.6205,1.6275,122400.0],["1995-11-16",1.6205,1.6484,1.6205,1.6205,27000.0],["1995-11-17",1.6205,1.6205,1.6205,1.6205,7200.0],["1995-11-20",1.6205,1.6344,1.5925,1.6065,282600.0],["1995-11-21",1.5925,1.6065,1.5925,1.5925,318600.0],["1995-11-22",1.5925,1.6205,1.5925,1.5925,127800.0],["1995-11-24",1.5925,1.6205,1.5925,1.6205,20400.0],["1995-11-27",1.5925,1.6065,1.5925,1.5925,33000.0],["1995-11-28",1.6065,1.6205,1.5925,1.5925,217800.0],["1995-11-29",1.5925,1.5925,1.5925,1.5925,11400.0],["1995-11-30",1.5925,1.6484,1.5925,1.6484,60600.0],["1995-12-01",1.6205,1.6764,1.6205,1.6484,74400.0],["1995-12-04",1.6764,1.6903,1.6624,1.6694,61200.0],["1995-12-05",1.6624,1.6764,1.6484,1.6764,220200.0],["1995-12-06",1.6624,1.6764,1.6624,1.6624,109800.0],["1995-12-07",1.6624,1.6764,1.6624,1.6624,43800.0],["1995-12-08",1.6903,1.6903,1.6624,1.6624,68400.0],["1995-12-11",1.6624,1.7043,1.6624,1.6624,10200.0],["1995-12-12",1.6624,1.6624,1.6624,1.6624,7200.0],["1995-12-13",1.6624,1.6833,1.6624,1.6624,20400.0],["1995-12-14",1.7043,1.7043,1.6624,1.6764,71400.0],["1995-12-15",1.6903,1.6903,1.6484,1.6484,98400.0],["1995-12-18",1.6484,1.6764,1.6484,1.6484,55800.0],["1995-12-19",1.6484,1.6903,1.6484,1.6903,63000.0],["1995-12-20",1.6484,1.6903,1.6484,1.6694,37200.0],["1995-12-21",1.6903,1.6903,1.6484,1.6764,26400.0],["1995-12-22",1.6833,1.6833,1.6764,1.6764,330600.0],["1995-12-26",1.6764,1.7043,1.6764,1.6764,51600.0],["1995-12-27",1.6764,1.7113,1.6764,1.7113,164400.0],["1995-12-28",1.6764,1.6764,1.6764,1.6764,6000.0],["1995-12-29",1.6764,1.7043,1.6764,1.7043,53400.0],["1996-01-02",1.6764,1.7322,1.6764,1.7043,178800.0],["1996-01-03",1.7043,1.7043,1.6764,1.6764,15600.0],["1996-01-04",1.6764,1.7043,1.6764,1.6764,67800.0],["1996-01-05",1.6764,1.7043,1.6764,1.7043,6600.0],["1996-01-08",1.6764,1.7043,1.6764,1.6764,3600.0],["1996-01-09",1.7043,1.7043,1.6764,1.6903,170400.0],["1996-01-10",1.7043,1.7043,1.6764,1.6903,150600.0],["1996-01-11",1.6764,1.7043,1.6764,1.6903,51600.0],["1996-01-12",1.6764,1.7043,1.6764,1.6903,26400.0],["1996-01-15",1.6903,1.6903,1.6903,1.6903,31200.0],["1996-01-16",1.6764,1.7183,1.6624,1.7183,498000.0],["1996-01-17",1.7183,1.7183,1.6484,1.6624,206400.0],["1996-01-18",1.6484,1.6484,1.6484,1.6484,30000.0],["1996-01-19",1.6764,1.6764,1.6484,1.6484,37200.0],["1996-01-22",1.6484,1.6764,1.5506,1.5506,289200.0],["1996-01-23",1.5227,1.5367,1.4948,1.5367,144000.0],["1996-01-24",1.5367,1.5646,1.4948,1.4948,252600.0],["1996-01-25",1.4948,1.5227,1.4948,1.5227,135000.0],["1996-01-26",1.5227,1.6205,1.5227,1.6205,187200.0],["1996-01-29",1.5925,1.6484,1.5925,1.6205,225600.0],["1996-01-30",1.6205,1.6205,1.6205,1.6205,0.0],["1996-01-31",1.6484,1.7322,1.6484,1.6764,283800.0],["1996-02-01",1.6904,1.6904,1.6764,1.6904,122400.0],["1996-02-02",1.6764,1.7045,1.6764,1.6834,19200.0],["1996-02-05",1.6764,1.6764,1.6764,1.6764,31200.0],["1996-02-06",1.7045,1.7045,1.6764,1.6764,2400.0],["1996-02-07",1.6764,1.6764,1.6764,1.6764,6000.0],["1996-02-08",1.6764,1.6764,1.6623,1.6623,83400.0],["1996-02-09",1.6341,1.6764,1.6341,1.6482,45000.0],["1996-02-12",1.6341,1.6904,1.6341,1.6341,35400.0],["1996-02-13",1.6623,1.6623,1.6482,1.6482,30000.0],["1996-02-14",1.7045,1.7045,1.6623,1.6623,171600.0],["1996-02-15",1.6623,1.7045,1.6623,1.6623,23400.0],["1996-02-16",1.6623,1.7045,1.6623,1.6623,34800.0],["1996-02-20",1.6623,1.7045,1.6623,1.6834,27000.0],["1996-02-21",1.6623,1.7045,1.6623,1.6623,17400.0],["1996-02-22",1.6623,1.7045,1.6623,1.6764,31200.0],["1996-02-23",1.7045,1.7045,1.6623,1.7045,162600.0],["1996-02-26",1.7045,1.7045,1.7045,1.7045,600.0],["1996-02-27",1.6623,1.6904,1.6623,1.6764,23400.0],["1996-02-28",1.6904,1.7045,1.6623,1.7045,52800.0],["1996-02-29",1.6904,1.7186,1.6904,1.6904,124800.0],["1996-03-01",1.6904,1.7045,1.6904,1.7045,63600.0],["1996-03-04",1.7468,1.7468,1.6904,1.6904,11400.0],["1996-03-05",1.6904,1.7468,1.6904,1.7186,84600.0],["1996-03-06",1.6904,1.7186,1.6904,1.7045,33600.0],["1996-03-07",1.7468,1.7468,1.6904,1.6904,12000.0],["1996-03-08",1.7327,1.7327,1.6904,1.6904,7800.0],["1996-03-11",1.6904,1.7327,1.6904,1.6904,6600.0],["1996-03-12",1.7116,1.7327,1.6904,1.7116,55200.0],["1996-03-13",1.7327,1.7327,1.6904,1.7327,25800.0],["1996-03-14",1.6904,1.7468,1.6904,1.7045,12000.0],["1996-03-15",1.6904,1.7186,1.6904,1.6904,58200.0],["1996-03-18",1.6904,1.7045,1.6904,1.7045,4200.0],["1996-03-19",1.6904,1.7186,1.6904,1.6904,21000.0],["1996-03-20",1.6904,1.7327,1.6904,1.6904,19200.0],["1996-03-21",1.7468,1.7468,1.7045,1.7327,195600.0],["1996-03-22",1.7327,1.7327,1.7186,1.7186,141000.0],["1996-03-25",1.7045,1.775,1.7045,1.7186,381600.0],["1996-03-26",1.7186,1.7327,1.7045,1.7045,138600.0],["1996-03-27",1.7045,1.7327,1.7045,1.7045,14400.0],["1996-03-28",1.7045,1.7045,1.7045,1.7045,1200.0],["1996-03-29",1.7186,1.7327,1.7045,1.7045,51000.0],["1996-04-01",1.6904,1.7116,1.6904,1.7081,53400.0],["1996-04-02",1.6904,1.7327,1.6904,1.7186,36600.0],["1996-04-03",1.7327,1.7327,1.7045,1.7186,96000.0],["1996-04-04",1.7045,1.7186,1.7045,1.7045,58800.0],["1996-04-08",1.6904,1.7186,1.6904,1.7045,81000.0],["1996-04-09",1.6904,1.7045,1.6904,1.6904,113400.0],["1996-04-10",1.6904,1.7045,1.6623,1.6623,250800.0],["1996-04-11",1.6623,1.6834,1.6623,1.6764,163800.0],["1996-04-12",1.6623,1.6904,1.6623,1.6834,171600.0],["1996-04-15",1.7045,1.7186,1.6764,1.6904,93000.0],["1996-04-16",1.6904,1.7186,1.6904,1.6904,47400.0],["1996-04-17",1.7045,1.7045,1.6904,1.6904,19800.0],["1996-04-18",1.6904,1.7186,1.6904,1.7045,81000.0],["1996-04-19",1.7186,1.7186,1.7045,1.7045,96000.0],["1996-04-22",1.7116,1.7327,1.7045,1.7257,153000.0],["1996-04-23",1.7186,1.7186,1.7045,1.7045,94800.0],["1996-04-24",1.6904,1.7045,1.6764,1.6904,58800.0],["1996-04-25",1.6764,1.6764,1.6764,1.6764,4800.0],["1996-04-26",1.6764,1.7186,1.6764,1.7186,81600.0],["1996-04-29",1.6623,1.7045,1.6482,1.6482,280200.0],["1996-04-30",1.6764,1.6764,1.6482,1.6623,236400.0],["1996-05-01",1.6482,1.6904,1.6482,1.6904,44400.0],["1996-05-02",1.662,1.6904,1.662,1.662,33600.0],["1996-05-03",1.662,1.6904,1.662,1.662,36000.0],["1996-05-06",1.662,1.6904,1.662,1.6762,39000.0],["1996-05-07",1.662,1.6833,1.662,1.662,39000.0],["1996-05-08",1.662,1.662,1.662,1.662,0.0],["1996-05-09",1.6762,1.7046,1.662,1.662,36600.0],["1996-05-10",1.662,1.662,1.662,1.662,600.0],["1996-05-13",1.7046,1.7046,1.7046,1.7046,12600.0],["1996-05-14",1.662,1.7046,1.662,1.7046,193800.0],["1996-05-15",1.662,1.6904,1.662,1.662,69000.0],["1996-05-16",1.662,1.6904,1.662,1.6904,39000.0],["1996-05-17",1.662,1.6904,1.662,1.6762,28800.0],["1996-05-20",1.662,1.6904,1.662,1.6904,12600.0],["1996-05-21",1.662,1.6904,1.662,1.6762,15000.0],["1996-05-22",1.6904,1.6904,1.662,1.662,20400.0],["1996-05-23",1.662,1.6904,1.662,1.6904,18600.0],["1996-05-24",1.662,1.7189,1.662,1.662,73200.0],["1996-05-28",1.662,1.6904,1.662,1.6904,25200.0],["1996-05-29",1.662,1.6904,1.662,1.662,20400.0],["1996-05-30",1.662,1.6904,1.662,1.662,39600.0],["1996-05-31",1.662,1.7189,1.662,1.662,503400.0],["1996-06-03",1.662,1.662,1.662,1.662,36000.0],["1996-06-04",1.662,1.6904,1.662,1.6904,199200.0],["1996-06-05",1.6904,1.6904,1.662,1.6904,48000.0],["1996-06-06",1.662,1.662,1.662,1.662,1800.0],["1996-06-07",1.6904,1.6904,1.6904,1.6904,26400.0],["1996-06-10",1.662,1.7189,1.662,1.7046,178800.0],["1996-06-11",1.662,1.7046,1.662,1.6691,54000.0],["1996-06-12",1.662,1.7046,1.662,1.662,150600.0],["1996-06-13",1.662,1.6762,1.662,1.662,496200.0],["1996-06-14",1.6691,1.6762,1.662,1.662,409800.0],["1996-06-17",1.662,1.6833,1.662,1.6833,105000.0],["1996-06-18",1.662,1.662,1.6194,1.6194,66000.0],["1996-06-19",1.6194,1.662,1.6194,1.6336,90000.0],["1996-06-20",1.591,1.6194,1.5768,1.6194,126600.0],["1996-06-21",1.6194,1.6194,1.5768,1.5768,76800.0],["1996-06-24",1.5768,1.6194,1.5768,1.6052,46800.0],["1996-06-25",1.6336,1.6762,1.6194,1.6194,612000.0],["1996-06-26",1.6194,1.6762,1.6194,1.6478,76800.0],["1996-06-27",1.6194,1.6478,1.5768,1.6194,1605000.0],["1996-06-28",1.6336,1.662,1.6052,1.6052,400200.0],["1996-07-01",1.6052,1.6052,1.6052,1.6052,25800.0],["1996-07-02",1.6478,1.6478,1.6052,1.6194,173400.0],["1996-07-03",1.6265,1.6265,1.6052,1.6194,129000.0],["1996-07-05",1.6052,1.6123,1.6052,1.6123,20400.0],["1996-07-08",1.6052,1.6123,1.6052,1.6052,90600.0],["1996-07-09",1.6052,1.6123,1.6052,1.6052,97200.0],["1996-07-10",1.6052,1.6052,1.591,1.6052,213000.0],["1996-07-11",1.5768,1.5768,1.5768,1.5768,25800.0],["1996-07-12",1.5768,1.5768,1.5768,1.5768,600.0],["1996-07-15",1.6194,1.6336,1.591,1.591,489600.0],["1996-07-16",1.591,1.591,1.591,1.591,18600.0],["1996-07-17",1.591,1.5981,1.591,1.591,55800.0],["1996-07-18",1.5768,1.5768,1.5768,1.5768,84600.0],["1996-07-19",1.5768,1.5768,1.5768,1.5768,2400.0],["1996-07-22",1.5768,1.6052,1.5626,1.5626,151800.0],["1996-07-23",1.5626,1.5626,1.5626,1.5626,401400.0],["1996-07-24",1.5626,1.5626,1.5626,1.5626,6000.0],["1996-07-25",1.5626,1.5626,1.5626,1.5626,0.0],["1996-07-26",1.5626,1.5626,1.5626,1.5626,3000.0],["1996-07-29",1.5626,1.591,1.5626,1.5626,119400.0],["1996-07-30",1.5839,1.6052,1.5626,1.5697,44400.0],["1996-07-31",1.5626,1.5697,1.5626,1.5626,119400.0],["1996-08-01",1.5626,1.6052,1.5626,1.5626,45600.0],["1996-08-02",1.5769,1.6199,1.5769,1.5769,27600.0],["1996-08-05",1.5769,1.5769,1.5769,1.5769,30000.0],["1996-08-06",1.5769,1.5769,1.5769,1.5769,75000.0],["1996-08-07",1.5769,1.5769,1.5626,1.5626,417000.0],["1996-08-08",1.5913,1.5913,1.5626,1.5913,58800.0],["1996-08-09",1.5913,1.5913,1.5483,1.5913,76200.0],["1996-08-12",1.5913,1.5913,1.5483,1.5913,16800.0],["1996-08-13",1.5913,1.5913,1.4909,1.5053,513600.0],["1996-08-14",1.5196,1.5196,1.3906,1.3906,51000.0],["1996-08-15",1.3906,1.4049,1.3404,1.3619,442800.0],["1996-08-16",1.3906,1.3906,1.3476,1.3476,4800.0],["1996-08-19",1.3906,1.3906,1.3476,1.3619,113400.0],["1996-08-20",1.3619,1.3762,1.3476,1.3476,140400.0],["1996-08-21",1.3762,1.3762,1.3476,1.3762,49800.0],["1996-08-22",1.3619,1.3619,1.3332,1.3619,93600.0],["1996-08-23",1.3619,1.3619,1.3547,1.3619,46200.0],["1996-08-26",1.3619,1.3906,1.3476,1.3906,227400.0],["1996-08-27",1.3906,1.3906,1.3619,1.3906,60000.0],["1996-08-28",1.3906,1.3906,1.3476,1.3476,55200.0],["1996-08-29",1.3619,1.3762,1.3261,1.3762,482400.0],["1996-08-30",1.3906,1.3906,1.3906,1.3906,13200.0],["1996-09-03",1.3906,1.4622,1.3762,1.4192,291600.0],["1996-09-04",1.4622,1.4622,1.3762,1.3762,171600.0],["1996-09-05",1.3619,1.3762,1.3476,1.3619,113400.0],["1996-09-06",1.4049,1.4049,1.4049,1.4049,1800.0],["1996-09-09",1.4049,1.4049,1.3476,1.3619,175800.0],["1996-09-10",1.3906,1.4049,1.3476,1.4049,147000.0],["1996-09-11",1.3619,1.4049,1.3619,1.4049,75600.0],["1996-09-12",1.3619,1.4049,1.3619,1.4049,80400.0],["1996-09-13",1.4049,1.4192,1.3906,1.4049,239400.0],["1996-09-16",1.3906,1.4192,1.3906,1.3906,16800.0],["1996-09-17",1.3906,1.4049,1.3906,1.3906,28800.0],["1996-09-18",1.3906,1.4192,1.3906,1.3906,36000.0],["1996-09-19",1.3906,1.4192,1.3906,1.3906,15000.0],["1996-09-20",1.3977,1.3977,1.3906,1.3906,31200.0],["1996-09-23",1.4192,1.4192,1.3762,1.4049,62400.0],["1996-09-24",1.4049,1.4049,1.3619,1.3906,29400.0],["1996-09-25",1.4049,1.4049,1.3476,1.3476,29400.0],["1996-09-26",1.3476,1.3476,1.3476,1.3476,44400.0],["1996-09-27",1.3476,1.3762,1.2902,1.2902,119400.0],["1996-09-30",1.2902,1.3332,1.2902,1.2902,109800.0],["1996-10-01",1.3332,1.3332,1.3046,1.3332,38400.0],["1996-10-02",1.3332,1.3476,1.3046,1.3189,88800.0],["1996-10-03",1.3476,1.3476,1.3046,1.3046,46800.0],["1996-10-04",1.3046,1.3476,1.3046,1.3189,94200.0],["1996-10-07",1.3046,1.3046,1.3046,1.3046,4200.0],["1996-10-08",1.3476,1.3476,1.3046,1.3046,9600.0],["1996-10-09",1.3476,1.3476,1.2759,1.3476,1161600.0],["1996-10-10",1.3476,1.3476,1.3046,1.3189,19800.0],["1996-10-11",1.3476,1.3762,1.3404,1.3762,77400.0],["1996-10-14",1.3332,1.4049,1.3332,1.4049,320400.0],["1996-10-15",1.3476,1.4049,1.3476,1.3476,18000.0],["1996-10-16",1.4049,1.4049,1.3476,1.3476,198600.0],["1996-10-17",1.3476,1.3906,1.3476,1.3906,36000.0],["1996-10-18",1.3906,1.3906,1.3476,1.3762,9600.0],["1996-10-21",1.3476,1.3476,1.3476,1.3476,600.0],["1996-10-22",1.3476,1.3906,1.3476,1.3762,57600.0],["1996-10-23",1.3476,1.3906,1.3476,1.3906,12600.0],["1996-10-24",1.3906,1.3906,1.3476,1.3762,315600.0],["1996-10-25",1.3906,1.3906,1.3476,1.3691,6000.0],["1996-10-28",1.3906,1.3906,1.3906,1.3906,600.0],["1996-10-29",1.3906,1.3906,1.3476,1.3476,101400.0],["1996-10-30",1.3619,1.3619,1.3619,1.3619,66000.0],["1996-10-31",1.3476,1.3906,1.3476,1.3906,4200.0],["1996-11-01",1.3476,1.3906,1.3476,1.3762,44400.0],["1996-11-04",1.3476,1.3476,1.3332,1.3332,65400.0],["1996-11-05",1.3619,1.3619,1.2902,1.2902,42600.0],["1996-11-06",1.2759,1.2759,1.2042,1.2042,61800.0],["1996-11-07",1.2042,1.2185,1.1684,1.1755,88200.0],["1996-11-08",1.1899,1.1899,1.1684,1.1755,163200.0],["1996-11-11",1.1612,1.1612,1.1612,1.1612,600.0],["1996-11-12",1.2042,1.2329,1.1612,1.2329,89400.0],["1996-11-13",1.2474,1.2474,1.2184,1.2184,33600.0],["1996-11-14",1.2474,1.2474,1.1894,1.1894,65400.0],["1996-11-15",1.2329,1.2329,1.1894,1.2329,12600.0],["1996-11-18",1.1894,1.2329,1.1894,1.2111,28200.0],["1996-11-19",1.1894,1.2329,1.1894,1.2329,43800.0],["1996-11-20",1.2111,1.2184,1.1894,1.2039,289200.0],["1996-11-21",1.2039,1.2184,1.1749,1.2039,69000.0],["1996-11-22",1.2329,1.3634,1.2329,1.3634,228600.0],["1996-11-25",1.3634,1.3779,1.3199,1.3779,96000.0],["1996-11-26",1.3489,1.3779,1.3489,1.3779,29400.0],["1996-11-27",1.3344,1.3344,1.3344,1.3344,6600.0],["1996-11-29",1.3489,1.3779,1.3489,1.3779,16200.0],["1996-12-02",1.3489,1.3634,1.3489,1.3489,68400.0],["1996-12-03",1.3779,1.3779,1.3489,1.3489,19800.0],["1996-12-04",1.3779,1.3779,1.3489,1.3489,19800.0],["1996-12-05",1.3489,1.3779,1.3489,1.3489,37800.0],["1996-12-06",1.3489,1.3634,1.3489,1.3489,183600.0],["1996-12-09",1.3489,1.3634,1.3489,1.3489,109200.0],["1996-12-10",1.3489,1.3634,1.3489,1.3489,90000.0],["1996-12-11",1.3634,1.3634,1.2764,1.2836,249000.0],["1996-12-12",1.2909,1.3199,1.2764,1.3199,67800.0],["1996-12-13",1.2909,1.3199,1.2909,1.2909,27600.0],["1996-12-16",1.3054,1.3199,1.2909,1.2909,39600.0],["1996-12-17",1.3054,1.3199,1.2836,1.2836,111600.0],["1996-12-18",1.2909,1.2909,1.2184,1.2329,348600.0],["1996-12-19",1.2619,1.2619,1.2619,1.2619,2400.0],["1996-12-20",1.2909,1.2909,1.2329,1.2329,10800.0],["1996-12-23",1.2329,1.2764,1.2329,1.2401,160200.0],["1996-12-24",1.2764,1.2764,1.2329,1.2329,106800.0],["1996-12-26",1.2184,1.2329,1.2184,1.2184,201000.0],["1996-12-27",1.2329,1.2329,1.2184,1.2329,12000.0],["1996-12-30",1.2184,1.2329,1.1749,1.2039,100200.0],["1996-12-31",1.1749,1.2329,1.1749,1.2329,58800.0],["1997-01-02",1.1749,1.2184,1.1749,1.2184,32400.0],["1997-01-03",1.1749,1.2184,1.1749,1.2039,79200.0],["1997-01-06",1.2184,1.2329,1.2039,1.2329,208200.0],["1997-01-07",1.2329,1.2329,1.2329,1.2329,6000.0],["1997-01-08",1.2329,1.2329,1.2039,1.2184,64200.0],["1997-01-09",1.2039,1.2329,1.2039,1.2039,112800.0],["1997-01-10",1.2329,1.2329,1.2039,1.2039,106200.0],["1997-01-13",1.2184,1.2329,1.2039,1.2329,15600.0],["1997-01-14",1.2329,1.2329,1.2039,1.2329,80400.0],["1997-01-15",1.2039,1.2329,1.2039,1.2184,40800.0],["1997-01-16",1.2039,1.2329,1.2039,1.2329,175800.0],["1997-01-17",1.2184,1.2764,1.2184,1.2474,370200.0],["1997-01-20",1.2329,1.2764,1.2329,1.2329,65400.0],["1997-01-21",1.2329,1.2619,1.2329,1.2329,19200.0],["1997-01-22",1.2764,1.2764,1.2329,1.2619,18000.0],["1997-01-23",1.2764,1.2764,1.2474,1.2764,120600.0],["1997-01-24",1.2909,1.2909,1.2764,1.2909,70200.0],["1997-01-27",1.3199,1.3489,1.3054,1.3054,45600.0],["1997-01-28",1.3054,1.3054,1.3054,1.3054,0.0],["1997-01-29",1.3634,1.3779,1.3054,1.3489,51600.0],["1997-01-30",1.3924,1.3924,1.3489,1.3779,181200.0],["1997-01-31",1.3924,1.3924,1.3489,1.3924,14400.0],["1997-02-03",1.3924,1.3924,1.3634,1.3924,31800.0],["1997-02-04",1.4217,1.4217,1.3778,1.4217,45000.0],["1997-02-05",1.4217,1.4217,1.3924,1.4071,194400.0],["1997-02-06",1.4217,1.4217,1.4217,1.4217,600.0],["1997-02-07",1.3924,1.4217,1.3924,1.3997,44400.0],["1997-02-10",1.3924,1.4217,1.3631,1.3924,240600.0],["1997-02-11",1.4071,1.4071,1.3778,1.4071,43800.0],["1997-02-12",1.4071,1.4071,1.3631,1.4071,32400.0],["1997-02-13",1.3704,1.4071,1.3631,1.4071,39600.0],["1997-02-14",1.3631,1.4071,1.3631,1.3778,45000.0],["1997-02-18",1.3631,1.3704,1.3631,1.3704,16800.0],["1997-02-19",1.3851,1.3851,1.3631,1.3631,19800.0],["1997-02-20",1.3631,1.4657,1.3631,1.4217,209400.0],["1997-02-21",1.4071,1.4804,1.4071,1.4364,36600.0],["1997-02-24",1.4364,1.495,1.4364,1.495,15000.0],["1997-02-25",1.495,1.495,1.4364,1.495,13200.0],["1997-02-26",1.495,1.495,1.4364,1.495,58800.0],["1997-02-27",1.4804,1.5097,1.451,1.4804,26400.0],["1997-02-28",1.451,1.5097,1.451,1.4804,21000.0],["1997-03-03",1.4657,1.4657,1.451,1.451,7800.0],["1997-03-04",1.495,1.495,1.451,1.495,9000.0],["1997-03-05",1.451,1.4804,1.451,1.451,10200.0],["1997-03-06",1.451,1.473,1.451,1.4657,12000.0],["1997-03-07",1.451,1.495,1.451,1.451,16800.0],["1997-03-10",1.495,1.495,1.451,1.451,12600.0],["1997-03-11",1.4657,1.5097,1.4657,1.4657,22800.0],["1997-03-12",1.4657,1.5097,1.4657,1.4657,34200.0],["1997-03-13",1.4804,1.5097,1.4804,1.495,9600.0],["1997-03-14",1.4657,1.495,1.4657,1.4657,36000.0],["1997-03-17",1.4657,1.4657,1.4657,1.4657,0.0],["1997-03-18",1.5097,1.5097,1.4657,1.473,11400.0],["1997-03-19",1.4657,1.4804,1.4657,1.4657,19800.0],["1997-03-20",1.4657,1.495,1.4657,1.4657,9000.0],["1997-03-21",1.4657,1.4804,1.3778,1.3924,233400.0],["1997-03-24",1.3631,1.4071,1.3485,1.3631,24600.0],["1997-03-25",1.3485,1.4071,1.3485,1.3485,18600.0],["1997-03-26",1.3485,1.3778,1.3485,1.3631,36000.0],["1997-03-27",1.3485,1.3485,1.3485,1.3485,26400.0],["1997-03-31",1.3191,1.3338,1.2459,1.2678,153000.0],["1997-04-01",1.2605,1.2898,1.2459,1.2898,59400.0],["1997-04-02",1.2752,1.3191,1.2752,1.2752,3000.0],["1997-04-03",1.2752,1.3191,1.2752,1.3191,8400.0],["1997-04-04",1.2752,1.2898,1.2752,1.2898,13200.0],["1997-04-07",1.2605,1.3338,1.2605,1.3338,16200.0],["1997-04-08",1.3191,1.3778,1.3191,1.3778,3000.0],["1997-04-09",1.3191,1.3778,1.3191,1.3485,21600.0],["1997-04-10",1.3778,1.3778,1.3778,1.3778,600.0],["1997-04-11",1.3778,1.3778,1.3191,1.3191,3600.0],["1997-04-14",1.3191,1.3191,1.3191,1.3191,51000.0],["1997-04-15",1.3045,1.3191,1.2605,1.2605,84600.0],["1997-04-16",1.2605,1.2898,1.2605,1.2752,26400.0],["1997-04-17",1.2605,1.2898,1.2605,1.2752,78600.0],["1997-04-18",1.2605,1.3191,1.2605,1.2605,81600.0],["1997-04-21",1.2605,1.3191,1.2605,1.3191,7200.0],["1997-04-22",1.3191,1.3191,1.2605,1.2752,7800.0],["1997-04-23",1.3191,1.3191,1.2605,1.2605,1800.0],["1997-04-24",1.2898,1.3191,1.2898,1.2898,16800.0],["1997-04-25",1.2898,1.2898,1.2605,1.2605,25200.0],["1997-04-28",1.2752,1.2825,1.2605,1.2678,76200.0],["1997-04-29",1.2678,1.3191,1.2605,1.2678,28200.0],["1997-04-30",1.2605,1.2898,1.2459,1.2459,136800.0],["1997-05-01",1.3045,1.3045,1.2459,1.2459,255600.0],["1997-05-02",1.32,1.32,1.2755,1.2755,8400.0],["1997-05-05",1.3052,1.3052,1.3052,1.3052,600.0],["1997-05-06",1.32,1.32,1.2978,1.32,78600.0],["1997-05-07",1.3052,1.32,1.2755,1.3052,25200.0],["1997-05-08",1.2903,1.3348,1.2903,1.3052,163200.0],["1997-05-09",1.3052,1.3645,1.3052,1.3645,8400.0],["1997-05-12",1.3645,1.3645,1.32,1.32,1800.0],["1997-05-13",1.3645,1.409,1.3497,1.409,101400.0],["1997-05-14",1.409,1.409,1.3497,1.3497,21600.0],["1997-05-15",1.409,1.409,1.3497,1.3497,46800.0],["1997-05-16",1.3497,1.3793,1.3497,1.3793,2400.0],["1997-05-19",1.409,1.409,1.3497,1.3497,19800.0],["1997-05-20",1.3645,1.3942,1.3645,1.3645,6600.0],["1997-05-21",1.3645,1.5276,1.3645,1.5276,83400.0],["1997-05-22",1.498,1.5276,1.4683,1.4683,33000.0],["1997-05-23",1.5277,1.6018,1.5128,1.5425,100800.0],["1997-05-27",1.6018,1.6018,1.5573,1.5573,51600.0],["1997-05-28",1.587,1.6315,1.5721,1.6315,234600.0],["1997-05-29",1.587,1.6166,1.587,1.6166,202200.0],["1997-05-30",1.587,1.6315,1.587,1.6315,68400.0],["1997-06-02",1.587,1.6463,1.587,1.6166,87600.0],["1997-06-03",1.587,1.6463,1.587,1.6463,15600.0],["1997-06-04",1.587,1.7056,1.587,1.676,101400.0],["1997-06-05",1.6611,1.6611,1.6315,1.6611,54600.0],["1997-06-06",1.6611,1.6611,1.6463,1.6611,19800.0],["1997-06-09",1.6611,1.6611,1.6315,1.6315,11400.0],["1997-06-10",1.6315,1.6537,1.6315,1.6537,4800.0],["1997-06-11",1.6611,1.7056,1.6611,1.6908,24000.0],["1997-06-12",1.7205,1.7501,1.7056,1.7205,73800.0],["1997-06-13",1.7798,1.7946,1.7501,1.7724,91200.0],["1997-06-16",1.7501,1.8095,1.7501,1.7798,52200.0],["1997-06-17",1.7353,1.8391,1.7353,1.8243,250200.0],["1997-06-18",1.8243,1.8836,1.7798,1.7946,152400.0],["1997-06-19",1.7501,1.7946,1.7353,1.7798,175800.0],["1997-06-20",1.8243,1.8243,1.765,1.765,2400.0],["1997-06-23",1.8095,1.8243,1.7501,1.7501,139200.0],["1997-06-24",1.7501,1.7798,1.6908,1.6908,154800.0],["1997-06-25",1.7353,1.7353,1.6611,1.6611,18000.0],["1997-06-26",1.7353,1.7353,1.6908,1.6908,70200.0],["1997-06-27",1.7353,1.7501,1.6611,1.7205,90000.0],["1997-06-30",1.7501,1.7501,1.6908,1.6908,52200.0],["1997-07-01",1.7056,1.7353,1.6315,1.6463,217200.0],["1997-07-02",1.6611,1.6908,1.6315,1.6389,264000.0],["1997-07-03",1.6315,1.6315,1.6315,1.6315,21600.0],["1997-07-07",1.6908,1.6908,1.6092,1.6315,204000.0],["1997-07-08",1.6166,1.6463,1.6018,1.6018,628800.0],["1997-07-09",1.6463,1.6463,1.5721,1.6092,415800.0],["1997-07-10",1.6166,1.7353,1.6166,1.7056,92400.0],["1997-07-11",1.765,1.765,1.7056,1.7056,76800.0],["1997-07-14",1.7205,1.7427,1.7056,1.7427,181200.0],["1997-07-15",1.765,1.765,1.7056,1.765,37200.0],["1997-07-16",1.6908,1.7501,1.6908,1.7501,35400.0],["1997-07-17",1.6908,1.7205,1.6908,1.6908,9600.0],["1997-07-18",1.676,1.6908,1.6463,1.6908,792000.0],["1997-07-21",1.6611,1.6908,1.6463,1.6463,17400.0],["1997-07-22",1.6685,1.6685,1.6463,1.6463,31200.0],["1997-07-23",1.7056,1.7056,1.6463,1.676,15600.0],["1997-07-24",1.7056,1.7056,1.6611,1.7056,16200.0],["1997-07-25",1.6463,1.7056,1.6463,1.6463,35400.0],["1997-07-28",1.6463,1.8243,1.6463,1.7798,285600.0],["1997-07-29",1.765,1.8243,1.765,1.8094,46200.0],["1997-07-30",1.8243,1.8243,1.765,1.765,22800.0],["1997-07-31",1.8243,1.8243,1.765,1.765,11400.0],["1997-08-01",1.8243,1.8243,1.8243,1.8243,2400.0],["1997-08-04",1.8392,1.8392,1.7794,1.7794,49200.0],["1997-08-05",1.7794,1.7794,1.7794,1.7794,24000.0],["1997-08-06",1.8392,1.8841,1.7944,1.8542,128400.0],["1997-08-07",1.7794,1.8542,1.7794,1.8243,12600.0],["1997-08-08",1.7794,1.8691,1.7794,1.8392,5400.0],["1997-08-11",1.8392,1.8392,1.8392,1.8392,0.0],["1997-08-12",1.7794,1.8542,1.7794,1.7794,10800.0],["1997-08-13",1.8467,1.8691,1.8467,1.8691,3600.0],["1997-08-14",1.8542,1.8542,1.7794,1.7944,18600.0],["1997-08-15",1.7645,1.8542,1.7645,1.8542,17400.0],["1997-08-18",1.7346,1.7794,1.7346,1.7794,13200.0],["1997-08-19",1.7495,1.8542,1.7495,1.8243,20400.0],["1997-08-20",1.7495,1.8243,1.7495,1.7719,33600.0],["1997-08-21",1.7944,1.8243,1.7645,1.7869,147000.0],["1997-08-22",1.7495,1.7944,1.7495,1.7944,7800.0],["1997-08-25",1.8243,1.8243,1.7944,1.7944,121200.0],["1997-08-26",1.8392,1.8392,1.7794,1.8093,11400.0],["1997-08-27",1.7944,1.8392,1.7944,1.7944,147600.0],["1997-08-28",1.8093,1.8392,1.8093,1.8243,11400.0],["1997-08-29",1.8243,1.8542,1.8093,1.8093,103200.0],["1997-09-02",1.8542,1.8841,1.8392,1.8617,106200.0],["1997-09-03",1.8617,1.914,1.8392,1.8392,67800.0],["1997-09-04",1.8766,1.8841,1.8392,1.8841,77400.0],["1997-09-05",1.929,1.9589,1.8542,1.929,208800.0],["1997-09-08",1.929,2.0187,1.929,2.0187,13200.0],["1997-09-09",1.929,1.9888,1.929,1.9514,50400.0],["1997-09-10",1.9589,1.9589,1.914,1.914,24600.0],["1997-09-11",1.914,2.0037,1.914,2.0037,30600.0],["1997-09-12",2.0037,2.0037,1.9439,1.9888,79800.0],["1997-09-15",2.0187,2.0785,1.9439,2.0635,36600.0],["1997-09-16",1.9888,2.0934,1.9888,2.0934,70800.0],["1997-09-17",2.086,2.0934,2.0187,2.0336,21000.0],["1997-09-18",2.0336,2.0336,2.0336,2.0336,15000.0],["1997-09-19",2.0336,2.0336,2.0336,2.0336,16800.0],["1997-09-22",2.0187,2.0486,1.9738,1.9962,100200.0],["1997-09-23",2.0336,2.0336,1.929,1.929,137400.0],["1997-09-24",1.914,1.9514,1.914,1.9514,6000.0],["1997-09-25",1.929,1.9514,1.914,1.9514,21600.0],["1997-09-26",1.914,2.0037,1.914,2.0037,24600.0],["1997-09-29",1.914,2.0187,1.914,1.9439,150600.0],["1997-09-30",1.9215,1.9888,1.9215,1.9888,19200.0],["1997-10-01",1.914,1.9813,1.914,1.9514,12600.0],["1997-10-02",2.0037,2.0037,1.914,1.914,7800.0],["1997-10-03",2.0037,2.0037,1.914,1.914,2400.0],["1997-10-06",1.9589,2.0336,1.9439,2.0336,58800.0],["1997-10-07",1.9738,1.9738,1.9738,1.9738,1200.0],["1997-10-08",2.0336,2.0336,1.9738,1.9738,21000.0],["1997-10-09",1.9738,2.0336,1.9738,2.0336,10800.0],["1997-10-10",1.9888,2.0336,1.9888,2.0336,4200.0],["1997-10-13",2.0486,2.0486,1.9738,2.0336,2400.0],["1997-10-14",2.0336,2.0336,2.0336,2.0336,7800.0],["1997-10-15",1.9738,2.0336,1.9738,2.0336,8400.0],["1997-10-16",1.9738,2.0037,1.9738,1.9738,7200.0],["1997-10-17",2.0037,2.0037,1.9738,1.9738,4800.0],["1997-10-20",1.9738,2.0037,1.9738,1.9962,16800.0],["1997-10-21",1.9962,2.0187,1.9962,2.0187,81600.0],["1997-10-22",2.0187,2.0187,2.0187,2.0187,0.0],["1997-10-23",2.0037,2.0187,1.9738,1.9888,60000.0],["1997-10-24",1.9439,1.9439,1.8392,1.8691,57000.0],["1997-10-27",1.8691,1.8691,1.8392,1.8691,41400.0],["1997-10-28",1.7794,2.0037,1.7794,1.914,87600.0],["1997-10-29",2.0037,2.0037,1.899,1.899,3600.0],["1997-10-30",1.899,1.899,1.899,1.899,0.0],["1997-10-31",1.9738,1.9738,1.9738,1.9738,4200.0],["1997-11-03",2.0336,2.0336,1.9738,1.9813,173400.0],["1997-11-04",1.9587,2.0792,1.9587,2.0792,88200.0],["1997-11-05",2.0642,2.1094,1.9738,2.1094,156000.0],["1997-11-06",2.0491,2.147,2.0491,2.147,3600.0],["1997-11-07",2.034,2.0491,2.034,2.034,7800.0],["1997-11-10",2.0491,2.0491,2.034,2.034,7800.0],["1997-11-11",2.034,2.0491,2.034,2.034,15600.0],["1997-11-12",2.0491,2.0491,2.0491,2.0491,1200.0],["1997-11-13",2.0114,2.0491,2.0039,2.034,27000.0],["1997-11-14",2.0039,2.0039,2.0039,2.0039,6000.0],["1997-11-17",2.0039,2.019,2.0039,2.019,7800.0],["1997-11-18",2.0039,2.0491,2.0039,2.0491,35400.0],["1997-11-19",2.0039,2.019,2.0039,2.019,3600.0],["1997-11-20",2.019,2.019,2.019,2.019,600.0],["1997-11-21",2.0491,2.2148,2.0491,2.1847,270000.0],["1997-11-24",2.2299,2.2299,2.1094,2.1998,45600.0],["1997-11-25",2.1094,2.2299,2.1094,2.1094,281400.0],["1997-11-26",2.1696,2.1696,2.1696,2.1696,1800.0],["1997-11-28",2.2299,2.245,2.1094,2.1094,24600.0],["1997-12-01",2.245,2.245,2.1998,2.245,88800.0],["1997-12-02",2.245,2.2902,2.1847,2.2299,150000.0],["1997-12-03",2.1847,2.2902,2.1546,2.2902,10800.0],["1997-12-04",2.2902,2.2902,2.1546,2.1546,46800.0],["1997-12-05",2.1395,2.2902,2.1395,2.2902,53400.0],["1997-12-08",2.2902,2.4107,2.245,2.3052,102000.0],["1997-12-09",2.4107,2.4408,2.2902,2.4408,59400.0],["1997-12-10",2.3504,2.5614,2.3504,2.4408,81000.0],["1997-12-11",2.5614,2.5614,2.4559,2.471,70800.0],["1997-12-12",2.4484,2.5614,2.4107,2.4107,48000.0],["1997-12-15",2.3806,2.3806,2.1847,2.1998,84000.0],["1997-12-16",2.1847,2.2902,2.1847,2.2902,5400.0],["1997-12-17",2.2902,2.3504,2.1546,2.26,95400.0],["1997-12-18",2.2676,2.2902,2.1395,2.1546,651000.0],["1997-12-19",2.1395,2.1546,2.0491,2.1094,78000.0],["1997-12-22",2.1094,2.1395,1.8984,1.8984,261000.0],["1997-12-23",1.9587,1.9738,1.8984,1.9738,24000.0],["1997-12-24",2.0491,2.0491,2.019,2.019,12000.0],["1997-12-26",2.0792,2.0792,2.0792,2.0792,600.0],["1997-12-29",1.9587,2.1546,1.9587,2.0792,88200.0],["1997-12-30",2.1546,2.1546,2.1244,2.1546,22800.0],["1997-12-31",2.1546,2.1998,2.1546,2.1772,13200.0],["1998-01-02",2.1998,2.26,2.0943,2.26,85200.0],["1998-01-05",2.1998,2.3354,2.1998,2.2902,46200.0],["1998-01-06",2.3956,2.4107,2.2148,2.2148,106200.0],["1998-01-07",2.3504,2.3504,2.1696,2.1696,24000.0],["1998-01-08",2.1847,2.2751,2.1847,2.2299,4200.0],["1998-01-09",2.1696,2.2299,2.1696,2.1998,12600.0],["1998-01-12",2.1696,2.2148,2.1094,2.1395,40200.0],["1998-01-13",2.1696,2.2299,2.1169,2.1847,39600.0],["1998-01-14",2.1094,2.2299,2.1094,2.1244,15000.0],["1998-01-15",2.1395,2.2902,2.1395,2.2826,98400.0],["1998-01-16",2.2902,2.3052,2.2299,2.26,33600.0],["1998-01-20",2.26,2.3203,2.2299,2.3052,41400.0],["1998-01-21",2.1696,2.3354,2.1696,2.3354,38400.0],["1998-01-22",2.3354,2.3354,2.1696,2.2789,28200.0],["1998-01-23",2.1847,2.26,2.1847,2.26,8400.0],["1998-01-26",2.1696,2.3504,2.1696,2.3504,7200.0],["1998-01-27",2.2751,2.2751,2.2751,2.2751,3000.0],["1998-01-28",2.26,2.26,2.1395,2.2299,219600.0],["1998-01-29",2.3354,2.3354,2.3354,2.3354,600.0],["1998-01-30",2.245,2.3052,2.2299,2.3052,24000.0],["1998-02-02",2.2902,2.3354,2.2299,2.3052,102600.0],["1998-02-03",2.3052,2.3052,2.2751,2.3052,39000.0],["1998-02-04",2.2597,2.3204,2.2446,2.3204,87000.0],["1998-02-05",2.2901,2.2901,2.2901,2.2901,3600.0],["1998-02-06",2.3052,2.3052,2.2142,2.2142,1200.0],["1998-02-09",2.3052,2.3052,2.2066,2.2066,7800.0],["1998-02-10",2.3052,2.3204,2.2142,2.3052,225600.0],["1998-02-11",2.3507,2.3507,2.2901,2.2901,25800.0],["1998-02-12",2.3507,2.3507,2.2749,2.3507,16200.0],["1998-02-13",2.3507,2.3659,2.2901,2.3052,21600.0],["1998-02-17",2.3356,2.3507,2.2749,2.328,182400.0],["1998-02-18",2.2901,2.3507,2.2901,2.3356,15000.0],["1998-02-19",2.3507,2.3659,2.2901,2.3659,115200.0],["1998-02-20",2.2446,2.3659,2.2446,2.3052,17400.0],["1998-02-23",2.2446,2.3659,2.2446,2.3204,90600.0],["1998-02-24",2.3204,2.3659,2.3204,2.3356,23400.0],["1998-02-25",2.2521,2.3659,2.2446,2.3052,84600.0],["1998-02-26",2.3052,2.3659,2.2446,2.3659,13800.0],["1998-02-27",2.3204,2.3659,2.2901,2.3204,266400.0],["1998-03-02",2.3659,2.3659,2.2446,2.3052,12600.0],["1998-03-03",2.2901,2.3052,2.2901,2.3052,7800.0],["1998-03-04",2.3052,2.4114,2.3052,2.3507,128400.0],["1998-03-05",2.2901,2.3659,2.2901,2.3659,124800.0],["1998-03-06",2.4114,2.4114,2.3507,2.3811,196800.0],["1998-03-09",2.3962,2.3962,2.3052,2.3659,630000.0],["1998-03-10",2.4114,2.4114,2.3507,2.4114,2400.0],["1998-03-11",2.4114,2.4114,2.3507,2.3735,253200.0],["1998-03-12",2.3659,2.3735,2.3356,2.3735,226200.0],["1998-03-13",2.3811,2.3811,2.3204,2.3811,9600.0],["1998-03-16",2.3886,2.3962,2.3204,2.3659,1443000.0],["1998-03-17",2.3659,2.3659,2.2446,2.3204,148200.0],["1998-03-18",2.3659,2.3659,2.3052,2.3204,25800.0],["1998-03-19",2.3962,2.3962,2.3052,2.3052,16200.0],["1998-03-20",2.3507,2.3507,2.3052,2.3052,6000.0],["1998-03-23",2.3356,2.3356,2.3204,2.3356,38400.0],["1998-03-24",2.3659,2.3659,2.3052,2.3052,14400.0],["1998-03-25",2.3052,2.3052,2.3052,2.3052,0.0],["1998-03-26",2.3052,2.3052,2.3052,2.3052,7800.0],["1998-03-27",2.3659,2.3659,2.3052,2.3052,23400.0],["1998-03-30",2.3583,2.3583,2.3052,2.3052,26400.0],["1998-03-31",2.3052,2.3431,2.3052,2.3052,183600.0],["1998-04-01",2.3052,2.3052,2.3052,2.3052,73800.0],["1998-04-02",2.3052,2.328,2.3052,2.3204,1510800.0],["1998-04-03",2.328,2.328,2.3052,2.3204,10200.0],["1998-04-06",2.3204,2.328,2.3052,2.3052,15600.0],["1998-04-07",2.3204,2.328,2.3052,2.3204,160200.0],["1998-04-08",2.3052,2.3659,2.3052,2.3356,42600.0],["1998-04-09",2.3052,2.3052,2.3052,2.3052,7200.0],["1998-04-13",2.3052,2.3507,2.3052,2.3052,91800.0],["1998-04-14",2.3052,2.3204,2.3052,2.3204,1800.0],["1998-04-15",2.3204,2.3204,2.3052,2.3052,28800.0],["1998-04-16",2.3052,2.3507,2.3052,2.3507,21000.0],["1998-04-17",2.3356,2.3507,2.3204,2.3507,18000.0],["1998-04-20",2.3052,2.3507,2.3052,2.3507,4200.0],["1998-04-21",2.3204,2.3507,2.3204,2.3356,8400.0],["1998-04-22",2.3507,2.3507,2.3204,2.3204,58800.0],["1998-04-23",2.3507,2.3507,2.3204,2.3356,30600.0],["1998-04-24",2.3507,2.3507,2.3356,2.3356,22200.0],["1998-04-27",2.3507,2.3659,2.3052,2.3356,35400.0],["1998-04-28",2.3052,2.3659,2.3052,2.3659,25800.0],["1998-04-29",2.328,2.3962,2.328,2.3356,38400.0],["1998-04-30",2.4114,2.4114,2.3507,2.3811,75000.0],["1998-05-01",2.3507,2.4266,2.3507,2.4266,38400.0],["1998-05-04",2.3808,2.4113,2.3808,2.4113,36600.0],["1998-05-05",2.4418,2.4418,2.3808,2.4418,27000.0],["1998-05-06",2.4418,2.4418,2.4037,2.4189,223200.0],["1998-05-07",2.4418,2.8997,2.4418,2.8997,889800.0],["1998-05-08",2.9149,3.0523,2.7776,2.9607,1287000.0],["1998-05-11",2.9607,2.9912,2.8539,2.976,169200.0],["1998-05-12",2.9302,2.9302,2.8081,2.8997,59400.0],["1998-05-13",2.9912,2.9912,2.8081,2.8691,11400.0],["1998-05-14",2.8691,3.0523,2.8691,2.9989,271800.0],["1998-05-15",2.9454,3.0523,2.9302,2.9302,150600.0],["1998-05-18",2.9912,2.9912,2.9302,2.9302,75000.0],["1998-05-19",3.0523,3.0523,2.9302,2.9302,68400.0],["1998-05-20",2.9302,2.9302,2.8386,2.8997,112800.0],["1998-05-21",2.8691,2.9836,2.8691,2.9836,87000.0],["1998-05-22",3.0217,3.0217,2.8844,2.9912,41400.0],["1998-05-26",2.8844,2.8997,2.8386,2.8539,154200.0],["1998-05-27",2.8081,2.9302,2.7623,2.9302,135000.0],["1998-05-28",2.7776,2.8691,2.7623,2.7928,85800.0],["1998-05-29",2.7928,2.8997,2.7623,2.8386,118800.0],["1998-06-01",2.7928,2.8997,2.7928,2.8539,7800.0],["1998-06-02",2.8882,2.8997,2.8844,2.8997,68400.0],["1998-06-03",2.9073,2.9302,2.8539,2.8539,96600.0],["1998-06-04",2.8997,2.8997,2.7928,2.8386,32400.0],["1998-06-05",2.8997,2.8997,2.8386,2.8386,31800.0],["1998-06-08",2.8997,2.8997,2.8081,2.8081,16200.0],["1998-06-09",2.8081,2.8997,2.8081,2.8386,78000.0],["1998-06-10",2.8539,2.8539,2.8386,2.8462,11400.0],["1998-06-11",2.8539,2.8844,2.8386,2.8844,592800.0],["1998-06-12",2.8386,2.8844,2.7776,2.8081,146400.0],["1998-06-15",2.7776,2.8844,2.6249,2.6555,174600.0],["1998-06-16",2.6555,2.7318,2.625,2.7318,75000.0],["1998-06-17",2.7776,2.8386,2.6707,2.8386,34200.0],["1998-06-18",2.8233,2.8233,2.7776,2.8081,77400.0],["1998-06-19",2.7776,2.8233,2.7776,2.8157,15600.0],["1998-06-22",2.8386,2.8386,2.8081,2.8386,57000.0],["1998-06-23",2.8081,2.8691,2.8081,2.8081,126600.0],["1998-06-24",2.8691,2.8691,2.8691,2.8691,6600.0],["1998-06-25",2.8691,2.9302,2.8691,2.8997,61800.0],["1998-06-26",2.9302,3.0675,2.9302,3.0675,187800.0],["1998-06-29",2.9607,3.1286,2.9607,3.0523,429600.0],["1998-06-30",3.0065,3.1896,3.0065,3.0523,324000.0],["1998-07-01",3.0523,3.0981,2.9149,3.037,241200.0],["1998-07-02",2.9912,3.1286,2.9912,3.0065,10800.0],["1998-07-06",3.1286,3.1286,3.0523,3.0828,32400.0],["1998-07-07",2.9912,3.1133,2.9912,3.1133,5400.0],["1998-07-08",3.0217,3.2201,3.0217,3.1515,111600.0],["1998-07-09",3.1438,3.2201,3.1438,3.2049,162000.0],["1998-07-10",3.1438,3.1896,3.1438,3.1591,237000.0],["1998-07-13",3.1744,3.2507,3.1744,3.2507,75600.0],["1998-07-14",3.2507,3.2507,3.1591,3.2354,13800.0],["1998-07-15",3.2049,3.2507,3.1896,3.243,93000.0],["1998-07-16",3.3117,3.3575,3.2964,3.2964,34800.0],["1998-07-17",3.2964,3.3422,3.2964,3.2964,65400.0],["1998-07-20",3.2964,3.327,3.2659,3.2812,58800.0],["1998-07-21",3.2964,3.327,3.2964,3.2964,104400.0],["1998-07-22",3.2964,3.3117,3.2049,3.2659,19200.0],["1998-07-23",3.2507,3.3117,3.2507,3.2659,24600.0],["1998-07-24",3.2507,3.3117,3.2507,3.2507,218400.0],["1998-07-27",3.2507,3.3575,3.2507,3.2507,142800.0],["1998-07-28",3.2507,3.3575,3.0675,3.1133,76200.0],["1998-07-29",3.0675,3.1286,2.9607,3.0675,43200.0],["1998-07-30",3.0217,3.1133,3.0217,3.0981,33600.0],["1998-07-31",3.0523,3.0981,2.9607,2.9607,32400.0],["1998-08-03",2.9607,3.0523,2.9607,3.0065,18000.0],["1998-08-04",2.9758,3.0295,2.8991,2.8991,185400.0],["1998-08-05",2.8684,2.9758,2.6997,2.8531,49800.0],["1998-08-06",2.6537,2.8531,2.6537,2.8531,27600.0],["1998-08-07",2.8531,2.9758,2.8224,2.9451,37800.0],["1998-08-10",2.8531,2.9911,2.8531,2.9451,57600.0],["1998-08-11",2.8838,3.0065,2.6997,2.9451,75000.0],["1998-08-12",3.0065,3.2212,3.0065,3.0372,139800.0],["1998-08-13",3.1292,3.1906,2.9451,3.0678,180000.0],["1998-08-14",3.1599,3.1906,3.0065,3.1906,142800.0],["1998-08-17",3.0985,3.4667,3.0985,3.436,276000.0],["1998-08-18",3.4667,3.4667,3.1906,3.2672,142800.0],["1998-08-19",3.3286,3.3593,3.1906,3.3593,62400.0],["1998-08-20",3.1906,3.3746,3.1599,3.1752,43200.0],["1998-08-21",3.1599,3.3439,3.1599,3.2519,7800.0],["1998-08-24",3.2519,3.3133,3.2519,3.3133,9600.0],["1998-08-25",3.1599,3.2212,3.1599,3.1599,21000.0],["1998-08-26",3.2212,3.2212,3.0678,3.0678,5400.0],["1998-08-27",3.0678,3.1292,2.9144,2.9451,21600.0],["1998-08-28",3.0678,3.0678,2.9451,2.9451,19200.0],["1998-08-31",2.9144,2.9451,2.7611,2.7611,46800.0],["1998-09-01",2.9144,2.9144,2.669,2.6997,86400.0],["1998-09-02",2.8761,2.8761,2.8761,2.8761,1200.0],["1998-09-03",2.7304,2.7611,2.6997,2.7611,13800.0],["1998-09-04",2.6997,2.7917,2.6383,2.7917,46800.0],["1998-09-08",2.8838,2.9451,2.8224,2.8224,84000.0],["1998-09-09",2.8224,2.8224,2.8224,2.8224,2400.0],["1998-09-10",2.7611,2.8838,2.6383,2.6997,37800.0],["1998-09-11",2.6383,2.8838,2.6383,2.6383,10800.0],["1998-09-14",2.7611,2.7611,2.5923,2.5923,21000.0],["1998-09-15",2.5923,2.5923,2.2702,2.5616,145800.0],["1998-09-16",2.6997,2.7917,2.6077,2.7917,27000.0],["1998-09-17",2.577,2.7917,2.577,2.7917,4200.0],["1998-09-18",2.669,2.9221,2.669,2.7917,88800.0],["1998-09-21",2.6997,2.8991,2.6997,2.8991,45000.0],["1998-09-22",2.9451,2.9451,2.8224,2.8531,9600.0],["1998-09-23",2.8301,2.8378,2.8301,2.8378,6000.0],["1998-09-24",2.9144,2.9144,2.6997,2.6997,4200.0],["1998-09-25",2.8224,2.9144,2.8224,2.9144,4200.0],["1998-09-28",2.9144,2.9144,2.7917,2.8838,37200.0],["1998-09-29",2.7917,2.9144,2.7304,2.9068,17400.0],["1998-09-30",2.8684,3.0678,2.7227,3.0678,67800.0],["1998-10-01",3.0065,3.2519,2.8684,3.1599,134400.0],["1998-10-02",3.1599,3.528,3.1599,3.1906,612600.0],["1998-10-05",3.1906,3.1906,3.0678,3.0678,99000.0],["1998-10-06",3.1599,3.1599,2.8531,2.9605,93600.0],["1998-10-07",2.7917,3.0065,2.7917,2.8224,33000.0],["1998-10-08",2.669,2.7304,2.669,2.6997,83400.0],["1998-10-09",2.8224,2.9451,2.7611,2.9451,13200.0],["1998-10-12",2.9451,3.0065,2.7611,2.8761,10800.0],["1998-10-13",3.0065,3.0065,2.7687,2.8224,87000.0],["1998-10-14",2.7611,2.8224,2.7611,2.7917,13200.0],["1998-10-15",2.7611,2.7611,2.7611,2.7611,2400.0],["1998-10-16",2.7611,2.8838,2.7611,2.8684,27000.0],["1998-10-19",2.8224,2.9144,2.7917,2.7917,10800.0],["1998-10-20",2.9144,3.0525,2.9144,3.0065,15600.0],["1998-10-21",2.8838,3.0065,2.8838,3.0065,10800.0],["1998-10-22",3.0372,3.1292,3.0065,3.0065,7200.0],["1998-10-23",3.0065,3.1599,3.0065,3.1139,9000.0],["1998-10-26",3.0678,3.3133,3.0678,3.3133,36600.0],["1998-10-27",3.3133,3.3746,3.3133,3.3439,10800.0],["1998-10-28",3.3746,3.4973,3.3746,3.436,166800.0],["1998-10-29",3.4053,3.4053,3.3593,3.3746,84600.0],["1998-10-30",3.3976,3.3976,3.3439,3.3593,29400.0],["1998-11-02",3.4053,3.4973,3.3439,3.4667,65400.0],["1998-11-03",3.4667,3.5127,3.436,3.4973,82200.0],["1998-11-04",3.5127,3.6052,3.4203,3.5898,48600.0],["1998-11-05",3.5898,3.5898,3.4511,3.4665,9600.0],["1998-11-06",3.5436,3.5898,3.5204,3.5898,28800.0],["1998-11-09",3.5898,3.7284,3.5898,3.6745,142800.0],["1998-11-10",3.636,3.6976,3.636,3.6976,5400.0],["1998-11-11",3.6976,3.6976,3.5744,3.636,59400.0],["1998-11-12",3.5898,3.5898,3.5436,3.5436,16800.0],["1998-11-13",3.6976,3.6976,3.3587,3.3587,36600.0],["1998-11-16",3.4203,3.4203,3.22,3.2662,26400.0],["1998-11-17",3.22,3.3895,3.0814,3.3279,78600.0],["1998-11-18",3.3895,3.5127,3.3895,3.5127,18000.0],["1998-11-19",3.5127,3.5744,3.5127,3.5744,11400.0],["1998-11-20",3.5127,3.5744,3.4819,3.5127,12000.0],["1998-11-23",3.5436,3.5898,3.5127,3.5127,60600.0],["1998-11-24",3.5744,3.5744,3.5359,3.5359,16200.0],["1998-11-25",3.5744,3.6976,3.5281,3.6668,58800.0],["1998-11-27",3.6822,3.6822,3.6822,3.6822,4200.0],["1998-11-30",3.6822,3.6976,3.5744,3.6976,58200.0],["1998-12-01",3.6668,3.6822,3.5744,3.6668,112200.0],["1998-12-02",3.6822,3.6822,3.636,3.6822,52800.0],["1998-12-03",3.6822,3.7284,3.6514,3.6822,76200.0],["1998-12-04",3.6976,3.7284,3.6822,3.6976,61800.0],["1998-12-07",3.6822,3.713,3.636,3.6822,70200.0],["1998-12-08",3.6745,3.6976,3.6052,3.636,191400.0],["1998-12-09",3.6976,3.6976,3.5281,3.5898,67800.0],["1998-12-10",3.6052,3.636,3.5436,3.5744,17400.0],["1998-12-11",3.636,3.6899,3.5744,3.6899,7800.0],["1998-12-14",3.6899,3.6899,3.636,3.6822,183000.0],["1998-12-15",3.6052,3.6976,3.6052,3.6052,61800.0],["1998-12-16",3.8209,3.8209,3.713,3.7901,1372800.0],["1998-12-17",3.8209,3.8671,3.7593,3.8671,194400.0],["1998-12-18",3.9133,4.2369,3.8671,4.2369,245400.0],["1998-12-21",4.1906,4.3139,4.0982,4.1598,1141200.0],["1998-12-22",4.2215,4.2523,4.1598,4.2369,100200.0],["1998-12-23",4.2369,4.2369,4.1906,4.1906,37800.0],["1998-12-24",4.1906,4.1906,4.1906,4.1906,14400.0],["1998-12-28",4.1906,4.2985,4.1906,4.1906,298800.0],["1998-12-29",4.1906,4.2446,4.1906,4.1906,206400.0],["1998-12-30",4.1906,4.2215,3.9904,4.0366,607200.0],["1998-12-31",4.0674,4.0828,3.9749,4.0828,241200.0],["1999-01-04",4.1598,4.1598,4.0058,4.129,100800.0],["1999-01-05",4.129,4.129,4.0674,4.0674,795600.0],["1999-01-06",4.129,4.206,4.1213,4.1906,282600.0],["1999-01-07",4.0982,4.129,4.0674,4.0828,228600.0],["1999-01-08",4.1598,4.1598,4.0674,4.0674,904200.0],["1999-01-11",4.0828,4.1444,4.0674,4.1444,381600.0],["1999-01-12",4.0674,4.1444,4.0674,4.1444,81600.0],["1999-01-13",4.0982,4.129,4.0058,4.104,249600.0],["1999-01-14",4.129,4.2523,4.0674,4.0982,93000.0],["1999-01-15",4.129,4.2831,4.129,4.26,391800.0],["1999-01-19",4.2523,4.3601,4.2523,4.3601,93000.0],["1999-01-20",4.3755,4.4217,4.3293,4.4217,600600.0],["1999-01-21",4.4217,4.5912,4.4063,4.5912,331200.0],["1999-01-22",4.4834,4.5758,4.4834,4.4988,286800.0],["1999-01-25",4.622,4.7145,4.5296,4.6837,171000.0],["1999-01-26",4.6991,4.6991,4.5296,4.545,401400.0],["1999-01-27",4.4834,4.5758,4.3755,4.4063,150000.0],["1999-01-28",4.4834,4.4834,4.3755,4.4834,94800.0],["1999-01-29",4.4834,4.4834,4.3601,4.3755,747600.0],["1999-02-01",4.4063,4.6837,4.3755,4.6528,444600.0],["1999-02-02",4.6528,4.6528,4.3909,4.5296,97800.0],["1999-02-03",4.5604,4.5604,4.3293,4.3909,81600.0],["1999-02-04",4.5455,4.561,4.3445,4.3909,99000.0],["1999-02-05",4.4528,4.5455,4.3445,4.3445,27600.0],["1999-02-08",4.5455,4.5455,4.4064,4.4219,75600.0],["1999-02-09",4.3445,4.4528,4.3291,4.3291,21600.0],["1999-02-10",4.4064,4.4064,4.2672,4.2672,207600.0],["1999-02-11",4.2827,4.3909,4.2827,4.2982,449400.0],["1999-02-12",4.2982,4.3909,4.2209,4.2209,128400.0],["1999-02-16",4.2363,4.3445,4.2363,4.3136,35400.0],["1999-02-17",4.3368,4.3368,4.2363,4.2363,61800.0],["1999-02-18",4.3368,4.3368,4.2363,4.2363,268800.0],["1999-02-19",4.3136,4.3136,4.2363,4.2363,30000.0],["1999-02-22",4.2982,4.2982,4.2054,4.275,549000.0],["1999-02-23",4.3136,4.3291,4.2363,4.2518,61800.0],["1999-02-24",4.2518,4.3291,4.1899,4.1899,252600.0],["1999-02-25",4.1899,4.2982,4.1899,4.1899,133200.0],["1999-02-26",4.2518,4.2518,4.1126,4.1745,115200.0],["1999-03-01",4.1126,4.2054,4.1126,4.1126,84600.0],["1999-03-02",4.2054,4.2054,4.0817,4.2054,105600.0],["1999-03-03",4.0817,4.1126,4.0508,4.0662,48000.0],["1999-03-04",4.0662,4.1436,4.0508,4.0585,199200.0],["1999-03-05",4.1745,4.1745,4.0585,4.074,25800.0],["1999-03-08",4.1126,4.1745,4.1126,4.1126,6000.0],["1999-03-09",4.1745,4.1745,4.1436,4.1745,179400.0],["1999-03-10",4.1126,4.159,4.0508,4.0508,97800.0],["1999-03-11",4.0508,4.1436,4.0508,4.1436,342000.0],["1999-03-12",4.0662,4.1436,4.0662,4.0662,12600.0],["1999-03-15",4.0972,4.1281,4.0662,4.0662,48600.0],["1999-03-16",4.0662,4.1281,4.0662,4.0662,54600.0],["1999-03-17",4.1281,4.1281,4.0508,4.0508,40800.0],["1999-03-18",4.0817,4.0817,4.0508,4.0508,126000.0],["1999-03-19",4.0662,4.0972,4.0508,4.0508,30600.0],["1999-03-22",4.0508,4.0972,4.0353,4.0353,154200.0],["1999-03-23",4.0353,4.0508,4.0044,4.0044,336600.0],["1999-03-24",4.0817,4.0817,3.9889,3.9889,77400.0],["1999-03-25",4.0817,4.0817,3.958,3.958,477000.0],["1999-03-26",4.0199,4.0199,3.958,4.0199,61800.0],["1999-03-29",3.958,3.958,3.9271,3.9271,26400.0],["1999-03-30",4.0199,4.0199,3.8653,3.8653,42000.0],["1999-03-31",3.958,4.0199,3.8962,4.0199,34200.0],["1999-04-01",3.9889,3.9889,3.8962,3.8962,99600.0],["1999-04-05",3.9116,3.9889,3.8962,3.8962,154800.0],["1999-04-06",3.9889,3.9889,3.8962,3.9271,48000.0],["1999-04-07",3.958,3.958,3.8034,3.8034,31200.0],["1999-04-08",3.8034,3.8962,3.6797,3.6797,67200.0],["1999-04-09",3.7106,3.7106,3.6797,3.6797,44400.0],["1999-04-12",3.6797,3.8034,3.587,3.6488,123600.0],["1999-04-13",3.7106,3.7106,3.6488,3.6488,55200.0],["1999-04-14",3.6488,3.7106,3.6179,3.6488,33600.0],["1999-04-15",3.7106,3.7261,3.6179,3.6643,41400.0],["1999-04-16",3.7261,3.7261,3.6643,3.7261,21600.0],["1999-04-19",3.7261,3.7261,3.6643,3.7261,179400.0],["1999-04-20",3.6952,3.8034,3.6952,3.8034,39000.0],["1999-04-21",3.8034,3.8421,3.7416,3.8343,133800.0],["1999-04-22",3.8807,3.9735,3.7879,3.9735,30600.0],["1999-04-23",4.0199,4.1899,4.0199,4.1899,513600.0],["1999-04-26",4.2363,4.36,4.2363,4.3291,87000.0],["1999-04-27",4.4373,4.5455,4.3909,4.5455,162600.0],["1999-04-28",4.6383,4.6383,4.5146,4.6228,259800.0],["1999-04-29",4.6383,4.6383,4.5765,4.6228,36000.0],["1999-04-30",4.6383,4.6692,4.5765,4.5765,204000.0],["1999-05-03",4.6692,4.7001,4.5765,4.6847,186600.0],["1999-05-04",4.7157,4.7545,4.6847,4.7467,181200.0],["1999-05-05",4.7312,4.7545,4.7157,4.7157,175800.0],["1999-05-06",4.7157,4.7778,4.7157,4.7623,649800.0],["1999-05-07",4.7778,4.9174,4.7467,4.8398,592800.0],["1999-05-10",4.9329,4.9329,4.8398,4.8398,208200.0],["1999-05-11",4.8863,4.8863,4.8398,4.8631,30600.0],["1999-05-12",4.8863,4.9174,4.8398,4.9174,222600.0],["1999-05-13",4.9174,4.9484,4.8863,4.9019,235200.0],["1999-05-14",4.8088,4.9096,4.8088,4.8088,90600.0],["1999-05-17",4.8088,4.8398,4.7467,4.7623,135000.0],["1999-05-18",4.7933,4.8398,4.7157,4.7778,304800.0],["1999-05-19",4.7778,4.7778,4.5916,4.5916,157800.0],["1999-05-20",4.6537,4.7467,4.6071,4.6226,945600.0],["1999-05-21",4.7467,4.8088,4.6692,4.8088,103800.0],["1999-05-24",4.8088,4.8553,4.6847,4.8398,148800.0],["1999-05-25",4.8243,4.8553,4.6692,4.8243,712800.0],["1999-05-26",4.8088,4.8553,4.7622,4.8398,28200.0],["1999-05-27",4.8553,4.9329,4.7933,4.9174,358800.0],["1999-05-28",4.9174,4.9484,4.8708,4.9329,196800.0],["1999-06-01",4.9484,4.9949,4.8708,4.9949,508800.0],["1999-06-02",4.9019,5.119,4.9019,5.119,785400.0],["1999-06-03",5.1113,5.1501,5.1035,5.119,262800.0],["1999-06-04",5.119,5.1656,5.0725,5.088,151800.0],["1999-06-07",5.057,5.2431,5.057,5.2276,403200.0],["1999-06-08",5.2586,5.2742,5.1811,5.2199,247200.0],["1999-06-09",5.2742,5.2742,5.2276,5.2509,197400.0],["1999-06-10",5.2742,5.3052,5.2742,5.2974,190200.0],["1999-06-11",5.2431,5.3672,5.2431,5.3517,43200.0],["1999-06-14",5.2897,5.4138,5.2897,5.3517,301800.0],["1999-06-15",5.3517,5.3827,5.3052,5.3362,60600.0],["1999-06-16",5.4138,5.4448,5.3905,5.4448,232200.0],["1999-06-17",5.4448,5.4603,5.3983,5.4448,38400.0],["1999-06-18",5.4525,5.7861,5.4293,5.7007,345000.0],["1999-06-21",5.7861,5.7861,5.7007,5.7085,827400.0],["1999-06-22",5.7861,5.7861,5.693,5.693,529800.0],["1999-06-23",5.693,5.7861,5.693,5.7861,817200.0],["1999-06-24",5.7861,5.8326,5.7395,5.8054,320400.0],["1999-06-25",5.7783,5.8481,5.7783,5.8171,489000.0],["1999-06-28",5.8171,5.8326,5.7861,5.8326,966000.0],["1999-06-29",5.8365,6.1971,5.8365,6.1118,766800.0],["1999-06-30",6.1118,6.2514,6.0032,6.2437,828600.0],["1999-07-01",6.2475,6.3755,6.1739,6.3755,681600.0],["1999-07-02",6.391,6.5849,6.3523,6.5772,774000.0],["1999-07-06",6.5772,6.5772,6.4996,6.5462,1486200.0],["1999-07-07",6.4686,6.6702,6.4686,6.6702,403200.0],["1999-07-08",6.7323,6.7633,6.6547,6.7323,502200.0],["1999-07-09",6.7013,6.9805,6.7013,6.9495,339000.0],["1999-07-12",6.965,6.965,6.7633,6.7633,331800.0],["1999-07-13",6.7478,6.9184,6.7323,6.9184,1590600.0],["1999-07-14",6.9029,6.9184,6.2669,6.3833,312000.0],["1999-07-15",6.5151,6.5772,6.4531,6.5772,541200.0],["1999-07-16",6.4531,6.9495,6.4531,6.9029,556200.0],["1999-07-19",6.8409,6.9495,6.8254,6.9029,465000.0],["1999-07-20",6.8254,6.9184,6.7944,6.8021,428400.0],["1999-07-21",6.8137,6.8331,6.8021,6.8254,466800.0],["1999-07-22",6.8099,6.9184,6.8099,6.9029,84600.0],["1999-07-23",6.8099,6.9184,6.8099,6.8719,219600.0],["1999-07-26",6.9495,7.0736,6.8874,6.9262,465600.0],["1999-07-27",6.9184,7.0115,6.9184,6.9495,1719000.0],["1999-07-28",7.0193,7.1046,7.0076,7.0891,573600.0],["1999-07-29",7.1046,7.1046,6.8874,6.9184,169200.0],["1999-07-30",6.9572,6.9572,6.8331,6.8409,304200.0],["1999-08-02",6.8409,6.8564,6.7633,6.7711,198000.0],["1999-08-03",6.81,6.9654,6.7633,6.9032,641400.0],["1999-08-04",6.9032,7.0898,6.8255,6.9732,1104600.0],["1999-08-05",6.9965,6.9965,6.8566,6.8721,228600.0],["1999-08-06",6.981,6.9965,6.9032,6.9032,460800.0],["1999-08-09",6.8721,6.9965,6.8721,6.8721,171600.0],["1999-08-10",6.9188,6.9965,6.8721,6.9343,517200.0],["1999-08-11",6.9499,7.0276,6.8721,6.9965,780000.0],["1999-08-12",6.9654,7.0743,6.9654,6.9965,742800.0],["1999-08-13",7.0276,7.0276,6.981,6.981,159000.0],["1999-08-16",7.0276,7.0276,6.981,6.981,333000.0],["1999-08-17",7.0043,7.0898,6.981,7.0898,404400.0],["1999-08-18",7.1054,7.1831,7.0276,7.0432,327600.0],["1999-08-19",7.0276,7.0743,6.841,6.9343,85800.0],["1999-08-20",7.0898,7.0898,6.9032,6.9499,53200.0],["1999-08-23",6.9732,6.9732,6.9266,6.9499,202400.0],["1999-08-24",6.9382,6.9732,6.9266,6.9732,596800.0],["1999-08-25",6.9732,7.0665,6.9499,6.9732,105600.0],["1999-08-26",6.9266,6.9965,6.9266,6.9499,373600.0],["1999-08-27",6.9266,6.9732,6.8799,6.9732,126800.0],["1999-08-30",6.9382,6.9732,6.052,6.1569,138000.0],["1999-08-31",6.2969,6.5534,6.1569,6.2736,222000.0],["1999-09-01",6.3668,6.5767,6.3552,6.4135,169200.0],["1999-09-02",6.67,7.0665,6.4135,6.4485,208000.0],["1999-09-03",6.4834,6.5884,6.1569,6.2736,99200.0],["1999-09-07",6.2969,6.3202,6.1803,6.3085,133200.0],["1999-09-08",6.3085,6.3085,5.7955,5.8538,70800.0],["1999-09-09",5.8538,6.1103,5.7138,5.8071,238400.0],["1999-09-10",5.8304,5.9237,5.8071,5.8654,67200.0],["1999-09-13",5.6788,5.7022,4.8976,5.434,410000.0],["1999-09-14",5.364,5.9937,5.364,5.9937,224800.0],["1999-09-15",5.8538,6.6234,5.8538,6.0637,140800.0],["1999-09-16",6.087,6.2502,5.2591,5.2591,219200.0],["1999-09-17",5.3873,5.6905,5.3174,5.5972,245600.0],["1999-09-20",5.6205,5.7138,5.4106,5.6205,142400.0],["1999-09-21",5.6905,5.6905,5.6205,5.6905,220000.0],["1999-09-22",5.6905,5.6905,5.4806,5.5039,167600.0],["1999-09-23",5.5273,5.5739,5.4106,5.4106,227200.0],["1999-09-24",5.4106,5.5273,5.2241,5.227,68000.0],["1999-09-27",5.2241,5.294,4.5244,4.8043,268000.0],["1999-09-28",4.8509,4.8509,4.2446,4.5944,544800.0],["1999-09-29",4.5944,4.9209,4.5944,4.711,154800.0],["1999-09-30",4.7693,5.294,4.7343,4.9675,202800.0],["1999-10-01",4.8276,4.9209,4.641,4.711,373600.0],["1999-10-04",4.7576,4.9442,4.711,4.9442,146400.0],["1999-10-05",4.9442,4.9909,4.8509,4.9326,60400.0],["1999-10-06",4.8043,4.9442,4.781,4.9442,70000.0],["1999-10-07",4.9442,4.9442,4.6877,4.7343,160800.0],["1999-10-08",4.8276,5.1541,4.8276,4.9442,923200.0],["1999-10-11",4.9442,5.3407,4.9442,5.1424,320400.0],["1999-10-12",5.2241,5.2241,4.9442,4.9675,209200.0],["1999-10-13",5.0083,5.0492,4.8976,4.8976,176000.0],["1999-10-14",4.9675,5.1541,4.9675,5.0375,438800.0],["1999-10-15",4.9442,5.1541,4.8509,5.1541,740400.0],["1999-10-18",5.1308,5.3407,5.0025,5.3407,61600.0],["1999-10-19",5.2707,5.5273,5.2707,5.399,140800.0],["1999-10-20",5.4106,5.6439,5.364,5.5389,229600.0],["1999-10-21",5.5389,5.7371,5.364,5.7371,228000.0],["1999-10-22",5.7372,5.7372,5.6439,5.7138,196000.0],["1999-10-25",5.7022,5.9704,5.6905,5.9004,389600.0],["1999-10-26",5.9354,5.9354,5.6205,5.6905,320000.0],["1999-10-27",5.7138,5.7138,5.6205,5.6672,550400.0],["1999-10-28",5.6905,5.6905,5.5972,5.6205,241600.0],["1999-10-29",5.6905,5.6905,5.5972,5.6089,306400.0],["1999-11-01",5.5739,5.6089,5.329,5.3873,540400.0],["1999-11-02",5.3698,5.7371,5.3523,5.5622,323600.0],["1999-11-03",5.5681,5.5739,5.364,5.434,364000.0],["1999-11-04",5.427,5.5206,5.3101,5.392,115200.0],["1999-11-05",5.4738,5.5206,5.3335,5.3335,54400.0],["1999-11-08",5.3218,5.3218,4.7954,5.275,411600.0],["1999-11-09",5.3101,5.3101,5.1814,5.2867,50800.0],["1999-11-10",5.2867,5.392,5.2399,5.3218,326800.0],["1999-11-11",5.2633,5.3686,5.2633,5.2867,667600.0],["1999-11-12",5.3101,5.3686,5.2867,5.3335,59600.0],["1999-11-15",5.3686,5.3686,5.3101,5.3101,23600.0],["1999-11-16",5.3101,5.5908,5.3101,5.3452,118800.0],["1999-11-17",5.4621,5.5206,5.3335,5.3335,44800.0],["1999-11-18",5.427,5.427,4.7954,4.889,694000.0],["1999-11-19",4.8656,5.4972,4.8422,5.3101,7517600.0],["1999-11-22",5.3569,5.3569,5.3101,5.3335,1493600.0],["1999-11-23",5.3335,5.5908,5.3218,5.4972,712400.0],["1999-11-24",5.4972,5.5089,5.3569,5.3569,1034800.0],["1999-11-26",5.3569,5.3803,5.0879,5.0879,58000.0],["1999-11-29",5.1931,5.1931,5.0294,5.1931,1283200.0],["1999-11-30",5.1931,5.1931,5.1697,5.1697,706400.0],["1999-12-01",5.1814,5.2399,5.1697,5.2165,619200.0],["1999-12-02",5.2341,5.4387,5.2165,5.3569,113600.0],["1999-12-03",5.392,5.427,5.2867,5.3335,112000.0],["1999-12-06",5.3803,5.3803,5.1697,5.1931,479600.0],["1999-12-07",5.2165,5.3335,5.2165,5.2867,555200.0],["1999-12-08",5.2984,5.4387,5.2867,5.4387,142800.0],["1999-12-09",5.3335,5.6376,5.2867,5.6142,464800.0],["1999-12-10",5.6844,6.4563,5.6142,6.4095,367200.0],["1999-12-13",6.5031,6.5031,5.9417,6.0469,260000.0],["1999-12-14",6.1288,6.1756,6.0119,6.0586,357200.0],["1999-12-15",6.082,6.082,5.661,5.8247,486400.0],["1999-12-16",5.8481,5.8481,5.5206,5.544,255600.0],["1999-12-17",5.7194,5.7779,5.6142,5.7078,107200.0],["1999-12-20",5.6844,5.7194,5.6142,5.6727,50800.0],["1999-12-21",5.6376,5.6376,5.5323,5.5791,440400.0],["1999-12-22",5.5908,5.5908,5.4037,5.4037,229600.0],["1999-12-23",5.4504,5.7311,5.4504,5.6844,60800.0],["1999-12-27",5.6493,5.7078,5.5206,5.7078,256400.0],["1999-12-28",5.7078,5.7078,5.6376,5.6727,179600.0],["1999-12-29",5.6844,5.7545,5.661,5.7545,129600.0],["1999-12-30",5.6142,5.6727,5.5206,5.5206,92400.0],["1999-12-31",5.5674,5.6142,5.4738,5.4855,30400.0],["2000-01-03",5.4037,5.4037,5.2633,5.3335,203200.0],["2000-01-04",5.3569,5.3569,5.1931,5.2399,359600.0],["2000-01-05",5.2984,5.427,5.2399,5.3803,682000.0],["2000-01-06",5.3803,5.427,5.3335,5.4153,168800.0],["2000-01-07",5.3218,5.8013,5.3218,5.6844,485200.0],["2000-01-10",5.8247,6.0586,5.7078,6.0586,305600.0],["2000-01-11",6.0586,6.0586,5.9651,5.9885,256400.0],["2000-01-12",6.0002,6.0119,5.7428,5.8949,690000.0],["2000-01-13",5.9417,5.9885,5.9183,5.9417,379200.0],["2000-01-14",5.9651,6.0119,5.9417,5.9885,264000.0],["2000-01-18",5.9417,6.0119,5.9417,6.0119,101200.0],["2000-01-19",6.0119,6.1756,5.9885,6.1522,269600.0],["2000-01-20",6.123,6.5265,6.0352,6.1288,433600.0],["2000-01-21",6.0119,6.0352,5.8949,5.9651,372800.0],["2000-01-24",5.9885,5.9885,5.9183,5.9651,264400.0],["2000-01-25",5.9534,5.9768,5.9183,5.9768,210000.0],["2000-01-26",5.9651,5.9651,5.7662,5.8949,99200.0],["2000-01-27",5.6961,5.6961,5.3335,5.3335,125200.0],["2000-01-28",5.4855,5.7078,5.427,5.7078,85200.0],["2000-01-31",5.5674,5.661,5.4153,5.427,70000.0],["2000-02-01",5.5089,5.5089,5.3101,5.3452,137200.0],["2000-02-02",5.4504,5.5206,5.3452,5.4037,51200.0],["2000-02-03",5.5371,6.0064,5.4433,5.9829,369200.0],["2000-02-04",6.0533,6.2175,5.9125,6.1178,238800.0],["2000-02-07",6.194,6.2879,6.1002,6.194,324000.0],["2000-02-08",6.194,6.2644,5.8187,6.1237,189600.0],["2000-02-09",6.2879,6.3583,6.241,6.3583,77200.0],["2000-02-10",6.3231,6.3348,6.1002,6.2527,113600.0],["2000-02-11",6.3114,6.3114,5.9829,6.0063,47200.0],["2000-02-14",5.9946,6.0063,5.8656,6.0063,66400.0],["2000-02-15",6.0064,6.0181,5.8187,5.8656,1128800.0],["2000-02-16",6.0063,6.0181,5.9125,6.0063,193600.0],["2000-02-17",6.0063,6.0063,5.889,5.936,355200.0],["2000-02-18",5.889,5.9829,5.8656,5.936,469600.0],["2000-02-22",5.8656,5.9008,5.7248,5.7952,71200.0],["2000-02-23",5.7952,5.8187,5.4902,5.4902,116000.0],["2000-02-24",5.4902,5.631,5.3259,5.4315,112400.0],["2000-02-25",5.5019,5.6075,5.4433,5.4784,114400.0],["2000-02-28",5.4433,5.4433,5.3494,5.3846,98800.0],["2000-02-29",5.4433,5.4433,4.8332,4.974,531600.0],["2000-03-01",4.9857,5.1852,4.9388,5.1617,318800.0],["2000-03-02",5.1148,5.279,5.1148,5.279,572000.0],["2000-03-03",5.2438,5.3729,5.2438,5.3259,334400.0],["2000-03-06",5.279,5.3259,5.2673,5.279,500800.0],["2000-03-07",5.2673,5.3025,5.2438,5.2556,656000.0],["2000-03-08",5.2849,5.3025,5.0679,5.1148,114400.0],["2000-03-09",5.0679,5.0679,4.5282,4.6221,413200.0],["2000-03-10",4.5517,4.7159,4.4344,4.5282,266000.0],["2000-03-13",4.4461,4.4461,4.1528,4.2819,162800.0],["2000-03-14",4.2819,4.3171,4.0824,4.1176,364800.0],["2000-03-15",4.0942,4.5048,4.059,4.3405,865600.0],["2000-03-16",4.3405,4.7394,4.2936,4.7394,273200.0],["2000-03-17",4.6925,4.8802,4.6221,4.8508,207600.0],["2000-03-20",4.8919,4.974,4.8098,4.8567,263200.0],["2000-03-21",4.8567,4.974,4.8567,4.9505,110800.0],["2000-03-22",4.9271,5.1206,4.9154,5.103,158800.0],["2000-03-23",5.0796,5.1852,4.974,5.0796,184400.0],["2000-03-24",5.0444,5.2321,4.9857,5.1265,469200.0],["2000-03-27",5.1148,5.2321,5.1148,5.2321,115200.0],["2000-03-28",5.2321,5.3025,5.1148,5.1148,168800.0],["2000-03-29",5.2556,5.3142,4.9975,5.3142,278400.0],["2000-03-30",5.2204,5.3494,5.2086,5.3025,283200.0],["2000-03-31",5.3025,6.3348,5.279,5.8304,589600.0],["2000-04-03",5.7717,5.8187,5.6544,5.7248,104800.0],["2000-04-04",5.7952,5.8421,5.6779,5.8421,457200.0],["2000-04-05",6.194,6.6868,6.194,6.6868,1908400.0],["2000-04-06",6.6985,6.7806,6.5225,6.5694,874000.0],["2000-04-07",6.6868,6.6868,5.8187,6.0533,2834800.0],["2000-04-10",5.76,6.0063,5.7365,5.936,574000.0],["2000-04-11",5.936,5.9594,5.8421,5.8656,304400.0],["2000-04-12",5.8187,6.0533,5.7483,6.0415,482400.0],["2000-04-13",6.0533,6.1002,5.9125,6.0181,61600.0],["2000-04-14",6.0064,6.241,5.936,6.2175,168800.0],["2000-04-17",6.1002,6.4052,6.0063,6.4052,284400.0],["2000-04-18",6.4052,6.5694,6.3583,6.4052,288400.0],["2000-04-19",6.3348,6.4991,6.0298,6.2175,184800.0],["2000-04-20",6.2175,6.2879,5.9125,6.1354,130000.0],["2000-04-24",6.2879,6.4639,5.8187,6.1002,387600.0],["2000-04-25",6.3817,6.3817,5.9712,6.1471,377600.0],["2000-04-26",6.1823,6.194,5.9477,5.9477,124000.0],["2000-04-27",5.9829,5.9829,5.9125,5.9594,140800.0],["2000-04-28",6.0462,6.0462,5.8345,5.9286,386800.0],["2000-05-01",5.9286,5.9521,5.8697,5.9521,128000.0],["2000-05-02",5.9521,5.9521,5.7874,5.8227,171600.0],["2000-05-03",5.7992,5.858,5.6345,5.6462,109200.0],["2000-05-04",5.7462,5.858,5.6462,5.7639,19200.0],["2000-05-05",5.6462,5.8815,5.6462,5.8227,124000.0],["2000-05-08",5.7521,5.8462,5.7168,5.7286,144400.0],["2000-05-09",5.6698,5.858,5.6462,5.8462,135600.0],["2000-05-10",5.6815,5.858,5.6227,5.6345,144400.0],["2000-05-11",5.6698,5.8462,5.6698,5.7874,122800.0],["2000-05-12",5.7874,5.8815,5.7874,5.7992,112800.0],["2000-05-15",5.8227,5.8815,5.7404,5.8815,129200.0],["2000-05-16",5.8462,5.8815,5.8109,5.8815,62400.0],["2000-05-17",5.8815,5.905,5.8227,5.8815,53600.0],["2000-05-18",5.8227,5.8815,5.8227,5.8697,103200.0],["2000-05-19",5.8697,5.8815,5.8109,5.8227,18800.0],["2000-05-22",5.8109,5.8345,5.7521,5.7639,130000.0],["2000-05-23",5.7874,5.7874,5.411,5.5757,316800.0],["2000-05-24",5.5992,5.6462,5.5757,5.6462,344000.0],["2000-05-25",5.6462,5.658,5.5757,5.5992,140400.0],["2000-05-26",5.5639,5.6462,5.5639,5.5992,203600.0],["2000-05-30",5.5992,5.6227,5.5874,5.6227,343200.0],["2000-05-31",5.6345,5.7874,5.6227,5.7404,177200.0],["2000-06-01",5.7874,5.7874,5.5992,5.6345,239600.0],["2000-06-02",5.7639,5.7874,5.658,5.7874,481600.0],["2000-06-05",5.7874,6.0815,5.7403,6.0462,1479200.0],["2000-06-06",6.0462,6.0932,5.905,6.0462,48400.0],["2000-06-07",5.9521,6.1168,5.9521,6.0697,48800.0],["2000-06-08",6.1168,6.1168,5.9991,6.0815,166400.0],["2000-06-09",6.0579,6.4814,6.0579,6.4814,129200.0],["2000-06-12",6.3403,6.5755,6.3403,6.552,84400.0],["2000-06-13",6.4226,6.5873,6.4108,6.5755,242800.0],["2000-06-14",6.5873,6.5873,6.3991,6.3991,266000.0],["2000-06-15",6.4697,6.4697,5.9756,5.9756,414400.0],["2000-06-16",6.0697,6.0697,5.9756,6.0344,259600.0],["2000-06-19",6.0227,6.1168,5.9168,6.0697,395200.0],["2000-06-20",5.9874,6.1168,5.9874,6.0697,739200.0],["2000-06-21",5.9638,6.1873,5.9638,6.1873,66400.0],["2000-06-22",6.1168,6.2814,6.1168,6.1873,238800.0],["2000-06-23",6.1638,6.2697,6.1168,6.1168,794000.0],["2000-06-26",6.2579,6.2579,6.1638,6.2109,811200.0],["2000-06-27",6.2109,6.4814,6.1932,6.4461,464400.0],["2000-06-28",6.4285,7.246,6.4285,7.199,189600.0],["2000-06-29",7.1872,7.1931,6.5285,6.7755,277200.0],["2000-06-30",6.799,6.8696,6.6343,6.7284,244400.0],["2000-07-03",6.8696,6.8696,6.7167,6.8343,51200.0],["2000-07-05",6.7873,6.8931,6.6226,6.7637,164400.0],["2000-07-06",6.8696,6.8696,6.799,6.8225,455200.0],["2000-07-07",6.8225,7.0813,6.752,7.0813,102000.0],["2000-07-10",6.8931,7.2225,6.8931,7.2107,265600.0],["2000-07-11",7.0696,7.2225,7.0578,7.2225,373200.0],["2000-07-12",7.1049,7.5283,7.1049,7.4107,252400.0],["2000-07-13",7.4107,7.5048,7.0108,7.0813,196400.0],["2000-07-14",7.0813,7.0813,6.799,6.799,120800.0],["2000-07-17",6.9402,7.0813,6.8225,7.0813,75600.0],["2000-07-18",7.0108,7.0813,6.9402,7.0108,64000.0],["2000-07-19",7.0108,7.0813,6.752,6.7637,61200.0],["2000-07-20",6.799,6.8696,6.752,6.8696,94400.0],["2000-07-21",6.752,7.0108,6.6108,6.6461,126400.0],["2000-07-24",6.7755,6.9637,6.7755,6.7755,93200.0],["2000-07-25",6.6814,6.9519,6.6814,6.8696,809200.0],["2000-07-26",6.7873,6.9167,6.6814,6.6932,61600.0],["2000-07-27",6.7049,6.7049,6.4108,6.4814,152800.0],["2000-07-28",6.4226,6.4226,5.7992,5.7992,780400.0],["2000-07-31",6.1103,6.3934,5.898,6.3934,366400.0],["2000-08-01",6.2283,6.5585,6.2283,6.3698,148800.0],["2000-08-02",6.4878,6.5585,6.2047,6.2047,101600.0],["2000-08-03",6.417,6.417,6.2047,6.299,196800.0],["2000-08-04",6.3816,6.4878,6.2047,6.417,114800.0],["2000-08-07",6.2754,6.6057,6.2754,6.4052,157600.0],["2000-08-08",6.4878,6.4878,6.2636,6.2636,86800.0],["2000-08-09",6.4878,6.4878,6.299,6.358,265200.0],["2000-08-10",6.3934,6.4052,6.1693,6.1693,1720000.0],["2000-08-11",6.1693,6.2636,5.9569,6.1929,192000.0],["2000-08-14",6.2283,6.2283,6.0513,6.1339,46400.0],["2000-08-15",6.1457,6.5114,6.128,6.4996,469200.0],["2000-08-16",6.535,6.7355,6.4406,6.7001,2526400.0],["2000-08-17",6.7001,7.0068,6.6057,6.9832,300000.0],["2000-08-18",6.9124,7.1837,6.9124,7.1601,484800.0],["2000-08-21",7.1012,7.1955,7.1012,7.1719,268000.0],["2000-08-22",7.1719,7.1719,6.7709,6.8063,132400.0],["2000-08-23",6.7473,7.0304,6.5821,6.6765,105200.0],["2000-08-24",6.7001,6.7237,6.535,6.5821,519200.0],["2000-08-25",6.5939,6.5939,6.535,6.5467,18800.0],["2000-08-28",6.5497,6.5939,6.4878,6.5232,80800.0],["2000-08-29",6.5232,6.6057,6.5114,6.5821,80800.0],["2000-08-30",6.7001,6.7001,6.5585,6.5703,17600.0],["2000-08-31",6.5703,6.7237,6.5703,6.7001,690400.0],["2000-09-01",6.6293,6.9124,6.5939,6.7119,84800.0],["2000-09-05",6.7473,6.9124,6.5585,6.7709,240800.0],["2000-09-06",6.7709,6.8181,6.358,6.358,194800.0],["2000-09-07",6.5114,6.7001,6.3226,6.6057,119200.0],["2000-09-08",6.6057,6.7001,6.2283,6.5114,92800.0],["2000-09-11",6.5585,6.8888,6.3344,6.6057,125600.0],["2000-09-12",6.7237,7.1247,6.6883,6.9832,84800.0],["2000-09-13",7.0776,7.0776,6.7473,6.7473,200400.0],["2000-09-14",6.7591,6.7591,6.5349,6.7237,59200.0],["2000-09-15",6.5232,6.7473,6.5232,6.6205,66400.0],["2000-09-18",6.5585,6.5585,6.4052,6.4052,44800.0],["2000-09-19",6.4878,6.4878,6.2518,6.2518,253600.0],["2000-09-20",6.3108,6.3462,6.2754,6.2872,522000.0],["2000-09-21",6.2754,6.3698,6.2754,6.3462,106800.0],["2000-09-22",6.3934,6.5349,6.3226,6.4878,29600.0],["2000-09-25",6.5232,6.5585,6.3934,6.4406,42800.0],["2000-09-26",6.4524,6.5939,6.417,6.4406,48000.0],["2000-09-27",6.5939,6.6411,6.417,6.6411,154000.0],["2000-09-28",6.6057,7.3371,6.6057,7.2545,394800.0],["2000-09-29",7.1719,7.3135,7.054,7.3135,466000.0],["2000-10-02",7.3489,7.4078,6.9832,7.2073,159200.0],["2000-10-03",7.1955,7.4668,7.1719,7.3489,165600.0],["2000-10-04",7.3813,7.3843,6.936,7.2663,86400.0],["2000-10-05",7.4078,7.4432,7.1012,7.1012,193600.0],["2000-10-06",7.1837,7.2899,6.9124,6.9124,39200.0],["2000-10-09",6.9242,7.0304,6.9124,6.9478,62800.0],["2000-10-10",6.9154,7.0068,6.9124,6.9124,161200.0],["2000-10-11",6.995,6.995,6.8181,6.9242,103200.0],["2000-10-12",6.9124,6.9124,6.6411,6.6529,562000.0],["2000-10-13",6.6529,6.7473,6.6293,6.6883,1275200.0],["2000-10-16",6.7355,6.8181,6.3698,6.3698,178000.0],["2000-10-17",6.4612,6.4642,6.2754,6.3698,205600.0],["2000-10-18",6.3226,6.6765,6.3226,6.6293,40400.0],["2000-10-19",6.7001,6.8652,6.6087,6.8181,241200.0],["2000-10-20",6.8416,6.8652,6.8063,6.8298,299200.0],["2000-10-23",6.7945,6.9124,6.7709,6.877,110400.0],["2000-10-24",6.8181,6.9124,6.8181,6.8298,279200.0],["2000-10-25",6.8181,6.8888,6.7945,6.7945,61600.0],["2000-10-26",6.8888,7.2899,6.7945,7.2427,720400.0],["2000-10-27",7.2899,7.2899,7.0422,7.1719,299200.0],["2000-10-30",7.1884,7.4721,7.1884,7.4248,78800.0],["2000-10-31",7.4367,7.7795,7.4012,7.7795,339600.0],["2000-11-01",7.7086,7.7795,7.5667,7.7795,228800.0],["2000-11-02",7.7204,7.9451,7.614,7.7795,317600.0],["2000-11-03",7.7559,7.7559,7.6731,7.7322,212000.0],["2000-11-06",7.7322,7.9451,7.7086,7.8387,799600.0],["2000-11-07",7.8741,8.0633,7.7588,8.0515,224400.0],["2000-11-08",8.0396,8.3234,8.0396,8.1579,340400.0],["2000-11-09",8.1667,8.1667,7.8741,8.1461,169600.0],["2000-11-10",8.1106,8.1579,7.9451,8.0869,120000.0],["2000-11-13",8.1461,8.1461,7.9805,8.1224,117600.0],["2000-11-14",8.1283,8.1342,7.9332,7.9687,108800.0],["2000-11-15",8.0869,8.0869,7.8505,7.8859,132800.0],["2000-11-16",7.8741,7.8741,7.3776,7.4721,372400.0],["2000-11-17",7.6258,7.6377,7.5431,7.6022,81200.0],["2000-11-20",7.5313,7.7766,7.4367,7.5667,165600.0],["2000-11-21",7.7204,7.7559,7.5431,7.5667,79200.0],["2000-11-22",7.5667,7.7086,7.4721,7.614,272000.0],["2000-11-24",7.685,7.685,7.6022,7.6613,48800.0],["2000-11-27",7.4721,7.6968,7.4721,7.5431,180800.0],["2000-11-28",7.6377,7.6377,7.413,7.413,146800.0],["2000-11-29",7.4012,7.4721,7.283,7.4721,107600.0],["2000-11-30",7.3894,7.614,7.3657,7.3657,178800.0],["2000-12-01",7.3894,7.6258,7.3894,7.5313,147200.0],["2000-12-04",7.6613,7.6613,7.4958,7.4958,136400.0],["2000-12-05",7.5253,7.7559,7.484,7.5431,190000.0],["2000-12-06",7.4248,7.5667,7.3776,7.4248,363200.0],["2000-12-07",7.5431,7.5431,7.4248,7.5313,155200.0],["2000-12-08",7.5904,7.5904,7.4603,7.5431,383600.0],["2000-12-11",7.7204,7.7204,7.5135,7.5313,443600.0],["2000-12-12",7.5667,7.5667,7.3303,7.3657,310000.0],["2000-12-13",7.3776,7.5638,7.3539,7.4721,57600.0],["2000-12-14",7.3657,7.5194,7.3303,7.5194,110800.0],["2000-12-15",7.3864,7.9451,7.3657,7.5194,577200.0],["2000-12-18",7.5667,7.5667,7.0938,7.1293,416000.0],["2000-12-19",7.3982,7.4367,6.9283,7.0583,272400.0],["2000-12-20",6.9046,7.1766,6.5499,7.1293,425200.0],["2000-12-21",6.9785,7.8032,6.9785,7.7559,387600.0],["2000-12-22",7.5431,7.7795,7.5194,7.7559,700400.0],["2000-12-26",7.8268,7.8268,7.5194,7.5785,443200.0],["2000-12-27",7.685,7.7795,7.5904,7.7795,390800.0],["2000-12-28",7.7559,7.8032,7.6377,7.7086,196800.0],["2000-12-29",7.7795,8.3234,7.7322,8.3234,682800.0],["2001-01-02",8.1342,8.1342,7.8268,7.8505,362000.0],["2001-01-03",7.9421,8.1579,7.8623,8.0869,365600.0],["2001-01-04",8.0515,8.0869,7.6968,8.0515,378400.0],["2001-01-05",7.7588,8.1106,7.7588,7.9451,358000.0],["2001-01-08",8.016,8.2052,7.815,8.1461,391600.0],["2001-01-09",8.1815,8.4298,8.1579,8.3234,389200.0],["2001-01-10",8.3234,8.5126,8.3234,8.4653,463600.0],["2001-01-11",8.4653,8.5007,8.347,8.4889,166000.0],["2001-01-12",8.4889,8.5599,8.3234,8.3943,276800.0],["2001-01-16",8.3589,8.82,8.0988,8.82,281600.0],["2001-01-17",8.8081,9.1037,8.7372,8.9855,350400.0],["2001-01-18",8.9737,9.0564,8.6544,8.8909,246000.0],["2001-01-19",8.7963,8.82,8.6426,8.7136,121200.0],["2001-01-22",8.7963,8.7963,8.6899,8.7372,117600.0],["2001-01-23",8.6781,9.2456,8.6781,8.9855,342400.0],["2001-01-24",8.9618,9.021,8.8436,8.9855,171200.0],["2001-01-25",8.7017,8.7963,8.6071,8.7136,368400.0],["2001-01-26",8.5126,8.8909,8.4771,8.8909,275200.0],["2001-01-29",8.8791,9.0801,8.7963,8.9382,847600.0],["2001-01-30",9.0564,9.0564,8.5126,8.6071,130400.0],["2001-01-31",8.813,9.0025,8.5405,8.7064,129200.0],["2001-02-01",8.6827,8.7537,8.4813,8.7064,166800.0],["2001-02-02",8.6708,8.7182,8.0549,8.0549,186000.0],["2001-02-05",8.0489,8.3628,8.0489,8.3392,85200.0],["2001-02-06",8.4576,8.6234,8.4576,8.5879,170800.0],["2001-02-07",8.4458,8.6353,8.2207,8.4813,329200.0],["2001-02-08",8.505,8.9077,8.4576,8.7301,376400.0],["2001-02-09",8.7301,8.8367,8.6471,8.6471,112800.0],["2001-02-12",8.6234,8.8011,8.5642,8.7537,360800.0],["2001-02-13",8.8011,9.1683,8.7893,8.8011,244800.0],["2001-02-14",8.884,8.9314,8.7893,8.8722,49200.0],["2001-02-15",8.8485,8.9314,8.5761,8.6116,214000.0],["2001-02-16",8.5761,8.7182,8.3628,8.3628,137200.0],["2001-02-20",8.3747,8.8929,8.3629,8.5761,124400.0],["2001-02-21",8.6708,9.2394,8.6708,8.967,284400.0],["2001-02-22",8.9077,9.2868,8.813,9.2868,246400.0],["2001-02-23",9.2838,9.2868,8.6471,8.884,313200.0],["2001-02-26",9.0262,9.3342,8.9077,9.2039,170400.0],["2001-02-27",9.2039,9.2276,9.0499,9.121,206000.0],["2001-02-28",9.2157,9.2986,9.0854,9.2749,211600.0],["2001-03-01",9.2749,9.2986,9.192,9.2868,146800.0],["2001-03-02",9.3105,9.3342,9.0973,9.2039,158400.0],["2001-03-05",9.2631,9.2631,9.0499,9.2276,137200.0],["2001-03-06",9.2749,9.2986,9.0973,9.1565,132400.0],["2001-03-07",9.1654,9.2986,9.1654,9.2749,105200.0],["2001-03-08",9.2838,9.3579,9.2276,9.2749,78000.0],["2001-03-09",9.2838,9.3105,9.121,9.2394,83200.0],["2001-03-12",9.1446,9.1446,8.3392,8.3392,322400.0],["2001-03-13",8.3392,9.1328,8.3392,9.121,280000.0],["2001-03-14",8.7182,9.1328,8.7182,8.8604,182800.0],["2001-03-15",8.8604,8.8604,8.6234,8.7656,94000.0],["2001-03-16",8.0667,8.0667,6.361,6.7993,4016000.0],["2001-03-19",6.8348,6.8822,6.0412,6.0767,1987200.0],["2001-03-20",6.2544,6.7756,6.1715,6.3965,2500800.0],["2001-03-21",6.3965,6.8703,6.3965,6.8703,428800.0],["2001-03-22",6.6601,6.8466,6.586,6.7756,190400.0],["2001-03-23",6.8466,7.0362,6.7993,7.0125,234800.0],["2001-03-26",7.128,7.1783,6.9769,7.0006,373600.0],["2001-03-27",6.9917,6.9917,6.5623,6.6926,154400.0],["2001-03-28",6.6926,6.6926,6.4439,6.4557,110800.0],["2001-03-29",6.4735,6.4735,6.361,6.4202,172800.0],["2001-03-30",6.7045,6.8229,6.6097,6.7282,426800.0],["2001-04-02",6.9177,7.4034,6.8614,7.0599,348000.0],["2001-04-03",7.1428,7.1428,6.6334,6.7756,205200.0],["2001-04-04",6.7756,7.1072,6.7637,6.8229,447600.0],["2001-04-05",6.894,6.894,6.7163,6.8466,186000.0],["2001-04-06",6.8141,6.8229,6.6334,6.6334,351200.0],["2001-04-09",6.586,6.8476,6.586,6.8229,300400.0],["2001-04-10",6.8002,7.1262,6.8002,6.9992,948800.0],["2001-04-11",7.0125,7.0125,6.9215,6.9935,147600.0],["2001-04-12",6.967,7.1603,6.9367,7.1603,104400.0],["2001-04-16",7.1243,7.3896,7.0997,7.3896,418000.0],["2001-04-17",7.3915,7.4635,7.2949,7.4124,181200.0],["2001-04-18",7.4219,7.998,7.4219,7.6398,546800.0],["2001-04-19",7.6095,7.6758,7.6095,7.6758,242800.0],["2001-04-20",7.6739,7.6739,7.5052,7.5052,175200.0],["2001-04-23",7.5526,7.7801,7.3309,7.5924,115200.0],["2001-04-24",7.3441,7.5185,7.3441,7.3934,129600.0],["2001-04-25",7.5337,7.5337,7.3915,7.4806,168400.0],["2001-04-26",7.6057,7.6493,7.3839,7.4389,254000.0],["2001-04-27",7.4105,7.5052,7.4105,7.4465,161200.0],["2001-04-30",7.3726,7.42,7.3441,7.3877,259600.0],["2001-05-01",7.3623,7.3889,7.085,7.1704,968800.0],["2001-05-02",7.0299,7.2502,7.0204,7.1476,312000.0],["2001-05-03",7.0565,7.2027,7.0565,7.1799,484800.0],["2001-05-04",7.1894,7.1894,7.0014,7.0603,139600.0],["2001-05-07",7.0869,7.2369,6.9349,7.2141,765600.0],["2001-05-08",7.2255,7.2559,7.104,7.2369,630000.0],["2001-05-09",7.2559,7.2559,7.1875,7.1932,543600.0],["2001-05-10",7.1135,7.2464,7.1116,7.2236,473600.0],["2001-05-11",7.2369,7.2369,7.123,7.159,784400.0],["2001-05-14",7.2559,7.2654,7.104,7.104,164400.0],["2001-05-15",7.1704,7.1951,7.0736,7.104,132400.0],["2001-05-16",7.1135,7.1135,6.933,7.0299,564000.0],["2001-05-17",7.0299,7.1628,6.8874,6.9292,693600.0],["2001-05-18",6.9159,7.2426,6.8228,7.0375,1669600.0],["2001-05-21",7.028,7.1704,7.028,7.1419,707200.0],["2001-05-22",7.123,7.1609,6.9368,6.9805,254000.0],["2001-05-23",6.933,7.1305,6.7317,6.7317,273600.0],["2001-05-24",6.7355,6.952,6.7355,6.8855,732000.0],["2001-05-25",6.8475,6.9007,6.6956,6.7165,571600.0],["2001-05-29",6.7241,6.8475,6.7241,6.7697,236800.0],["2001-05-30",6.857,6.933,6.7659,6.8589,304800.0],["2001-05-31",6.838,7.1685,6.838,7.0869,777200.0],["2001-06-01",7.1647,7.3832,7.104,7.3832,1616000.0],["2001-06-04",7.4364,7.5009,7.2312,7.2882,300400.0],["2001-06-05",7.4079,7.4933,7.3129,7.3832,463200.0],["2001-06-06",7.3699,7.5408,7.3604,7.4079,758000.0],["2001-06-07",7.3889,7.8181,7.3889,7.6529,546800.0],["2001-06-08",7.6643,8.1885,7.5978,7.9226,395200.0],["2001-06-11",7.9131,8.0917,7.8637,7.9777,269200.0],["2001-06-12",8.0632,8.35,7.9397,8.1658,606000.0],["2001-06-13",8.1658,8.5001,8.1658,8.3804,889600.0],["2001-06-14",8.3576,8.4051,8.1506,8.3557,277600.0],["2001-06-15",8.3937,8.3937,8.0689,8.0708,382000.0],["2001-06-18",8.0271,8.2246,7.9777,8.1392,104400.0],["2001-06-19",8.2379,8.2379,8.0841,8.1392,70400.0],["2001-06-20",8.0347,8.2113,8.0347,8.1582,226400.0],["2001-06-21",8.1373,8.3766,8.1373,8.2018,370400.0],["2001-06-22",8.2151,8.2151,7.7878,7.7973,278400.0],["2001-06-25",7.8068,7.8447,7.7783,7.8447,332400.0],["2001-06-26",7.7878,8.293,7.7688,8.2246,347600.0],["2001-06-27",8.2246,8.2246,7.9777,8.0727,157600.0],["2001-06-28",8.1202,8.1866,7.8827,8.1733,185200.0],["2001-06-29",8.2474,8.4127,7.9777,8.4051,496800.0],["2001-07-02",8.426,8.4526,7.9777,7.9929,173600.0],["2001-07-03",8.1259,8.2816,8.0309,8.1771,106400.0],["2001-07-05",8.1772,8.1772,7.9682,8.0214,263600.0],["2001-07-06",8.1771,8.1771,7.8618,7.9644,238800.0],["2001-07-09",7.9568,7.9644,7.7612,7.9169,333600.0],["2001-07-10",7.9188,8.0157,7.9112,7.9511,462000.0],["2001-07-11",7.9587,7.9872,7.8258,7.972,106400.0],["2001-07-12",7.9036,8.4811,7.9017,8.3671,329200.0],["2001-07-13",8.3956,8.5475,7.9777,8.464,656800.0],["2001-07-16",8.3481,8.4203,8.0917,8.0917,70800.0],["2001-07-17",8.0632,8.2626,8.0632,8.2284,223200.0],["2001-07-18",8.2626,8.2626,7.9929,7.9929,32000.0],["2001-07-19",8.0955,8.1771,7.9929,8.1733,70800.0],["2001-07-20",7.9948,8.1753,7.9359,8.0727,72800.0],["2001-07-23",8.0727,8.0727,7.7137,7.7137,117200.0],["2001-07-24",7.8087,7.8827,7.6453,7.7745,53200.0],["2001-07-25",7.8827,7.9777,7.5769,7.9777,55200.0],["2001-07-26",7.9872,8.0632,7.5997,7.7935,107200.0],["2001-07-27",7.6928,7.6928,6.7431,6.8475,5094800.0],["2001-07-30",6.876,6.9045,6.6101,6.6481,904000.0],["2001-07-31",6.6025,6.838,6.5778,6.7716,1579600.0],["2001-08-01",6.8532,7.1382,6.8513,7.123,617600.0],["2001-08-02",7.1203,7.2117,7.0441,7.1393,204400.0],["2001-08-03",7.0765,7.5391,7.0765,7.4249,315200.0],["2001-08-06",7.3792,7.6134,6.9642,7.0746,357200.0],["2001-08-07",7.1622,7.166,6.6634,6.7966,883600.0],["2001-08-08",6.8918,6.9013,6.7966,6.8062,218800.0],["2001-08-09",6.8804,6.9375,6.7966,6.928,48000.0],["2001-08-10",6.8956,6.8956,6.7966,6.8538,152000.0],["2001-08-13",6.7966,6.9185,6.7966,6.8614,141600.0],["2001-08-14",6.8538,6.869,6.7395,6.8023,1019200.0],["2001-08-15",6.8519,6.9299,6.7281,6.9299,1328800.0],["2001-08-16",6.9394,7.3107,6.7909,7.3011,139600.0],["2001-08-17",7.2954,7.3069,6.8157,7.1584,270800.0],["2001-08-20",7.1279,7.1279,6.8004,6.9832,196000.0],["2001-08-21",7.0289,7.0879,6.8404,6.8576,47200.0],["2001-08-22",6.8404,7.0898,6.8404,7.0898,82000.0],["2001-08-23",7.1393,7.1393,7.0213,7.0936,66400.0],["2001-08-24",7.0727,7.3126,7.027,7.2745,283200.0],["2001-08-27",7.2345,7.2536,7.0422,7.2421,132800.0],["2001-08-28",7.2345,7.2345,7.0727,7.1603,192000.0],["2001-08-29",7.206,7.206,7.1184,7.1488,650800.0],["2001-08-30",7.1203,7.1488,7.0156,7.0917,304400.0],["2001-08-31",7.0955,7.1203,7.0441,7.0917,198000.0],["2001-09-04",7.0537,7.2079,7.0194,7.2079,166800.0],["2001-09-05",7.1469,7.3145,7.1393,7.1869,176000.0],["2001-09-06",7.1888,7.4554,7.1298,7.2688,88400.0],["2001-09-07",7.2669,7.2688,7.0441,7.2307,154800.0],["2001-09-10",7.1336,7.1831,7.0346,7.0594,172400.0],["2001-09-17",7.6534,8.0151,7.4706,7.4744,3584000.0],["2001-09-18",7.5201,7.5391,7.4021,7.4458,1251600.0],["2001-09-19",7.4439,7.5106,7.1431,7.2155,1666400.0],["2001-09-20",7.2155,7.2307,6.909,6.9413,314000.0],["2001-09-21",6.9128,6.9547,6.6634,6.7833,1384400.0],["2001-09-24",6.8538,6.987,6.8538,6.9375,454000.0],["2001-09-25",6.9375,7.1964,6.8557,7.1945,412000.0],["2001-09-26",7.1983,7.2117,7.0822,7.1393,1221600.0],["2001-09-27",7.1203,7.3982,7.0974,7.3982,921200.0],["2001-09-28",7.4249,7.798,6.8918,6.8956,677200.0],["2001-10-01",6.8576,6.8595,6.3778,6.4578,1218400.0],["2001-10-02",6.4825,6.8518,6.4102,6.7966,327600.0],["2001-10-03",6.7681,7.3392,6.7395,7.027,228400.0],["2001-10-04",7.027,7.1926,7.027,7.1774,168400.0],["2001-10-05",7.2326,7.2364,6.9984,7.2345,158000.0],["2001-10-08",7.1393,7.2345,7.0061,7.0841,227600.0],["2001-10-09",7.0841,7.0841,7.0061,7.0441,254800.0],["2001-10-10",7.0479,7.3583,7.0422,7.3583,202800.0],["2001-10-11",7.3868,7.5772,7.2383,7.5296,532000.0],["2001-10-12",7.5201,7.5296,7.1298,7.206,859600.0],["2001-10-15",7.3297,7.4687,7.2421,7.3392,127200.0],["2001-10-16",7.3107,7.6419,7.3107,7.6229,885600.0],["2001-10-17",7.6153,7.6248,7.4059,7.4953,209600.0],["2001-10-18",7.5582,7.5582,7.4249,7.4249,271200.0],["2001-10-19",7.5506,7.5525,7.3735,7.3963,130400.0],["2001-10-22",7.4439,7.4439,7.2117,7.3392,354400.0],["2001-10-23",7.3449,7.3449,7.0251,7.1869,190800.0],["2001-10-24",7.2326,7.2326,7.0156,7.1527,208000.0],["2001-10-25",7.1507,7.1507,6.9451,7.0327,294800.0],["2001-10-26",6.9566,7.1774,6.9566,7.1393,213200.0],["2001-10-29",7.1774,7.1774,7.0289,7.086,152000.0],["2001-10-30",7.086,7.1774,7.0384,7.1546,328800.0],["2001-10-31",7.1793,7.2916,7.1679,7.2916,114400.0],["2001-11-01",7.3506,7.6039,7.2726,7.4896,712800.0],["2001-11-02",7.5976,7.7102,7.4908,7.6606,655200.0],["2001-11-05",7.6797,7.6987,7.6377,7.6434,382000.0],["2001-11-06",7.6892,7.8323,7.5995,7.7941,474400.0],["2001-11-07",7.7865,7.8132,7.6262,7.6282,145600.0],["2001-11-08",7.6224,7.632,7.382,7.382,237200.0],["2001-11-09",7.4469,7.6491,7.3858,7.3896,630400.0],["2001-11-12",7.5175,7.6472,7.3305,7.6472,74000.0],["2001-11-13",7.6148,7.7083,7.6148,7.6892,1338000.0],["2001-11-14",7.7274,7.8075,7.5919,7.7464,336400.0],["2001-11-15",7.8075,7.9143,7.7064,7.7655,338000.0],["2001-11-16",7.7522,7.8609,7.7178,7.8209,287600.0],["2001-11-19",7.8209,7.9258,7.7655,7.8438,434000.0],["2001-11-20",7.8666,7.9411,7.632,7.6987,352000.0],["2001-11-21",7.6472,7.7827,7.6472,7.756,802000.0],["2001-11-23",7.756,7.8647,7.7159,7.8189,266000.0],["2001-11-26",7.838,7.8972,7.8132,7.8151,265200.0],["2001-11-27",7.817,7.8876,7.8018,7.8018,266800.0],["2001-11-28",7.8132,7.8972,7.8132,7.8285,787200.0],["2001-11-29",7.8609,7.9182,7.8228,7.9182,222000.0],["2001-11-30",7.9201,8.1471,7.8934,8.1471,828400.0],["2001-12-03",8.1509,8.1929,8.0613,8.1395,741600.0],["2001-12-04",8.1567,8.2998,8.1376,8.2425,527200.0],["2001-12-05",8.2521,8.2883,8.233,8.2425,450400.0],["2001-12-06",8.2273,8.3265,8.1948,8.3265,497200.0],["2001-12-07",8.2406,8.3284,8.2139,8.2998,375200.0],["2001-12-10",8.3284,8.4276,8.2902,8.42,334000.0],["2001-12-11",8.4181,8.523,8.3398,8.4142,310000.0],["2001-12-12",8.3971,8.4619,8.3818,8.3856,314800.0],["2001-12-13",8.3494,8.4944,8.3494,8.4753,315200.0],["2001-12-14",8.3856,8.4543,8.3532,8.4142,483200.0],["2001-12-17",8.4543,8.6317,8.4066,8.5211,337600.0],["2001-12-18",8.5993,9.0305,8.5268,8.9771,1174400.0],["2001-12-19",8.9313,9.0076,8.8626,9.0076,567600.0],["2001-12-20",8.9485,9.0134,8.9313,8.9676,811600.0],["2001-12-21",9.0229,9.0248,8.9389,8.9676,619200.0],["2001-12-24",8.9676,9.0229,8.9676,9.0229,128800.0],["2001-12-26",9.0229,9.4541,8.9676,9.3988,438800.0],["2001-12-27",9.3969,9.3969,9.2499,9.311,331600.0],["2001-12-28",9.2347,9.4846,9.2347,9.4522,377200.0],["2001-12-31",9.4503,9.498,9.3015,9.3015,316000.0],["2002-01-02",9.4846,9.54,8.7977,9.5171,344800.0],["2002-01-03",9.498,9.5953,9.498,9.5953,587200.0],["2002-01-04",9.5075,9.6525,9.4827,9.4827,492800.0],["2002-01-07",9.5113,9.5533,9.3396,9.3492,440800.0],["2002-01-08",9.3492,9.7002,9.3129,9.6106,413600.0],["2002-01-09",9.6163,9.6811,9.4446,9.4923,456400.0],["2002-01-10",9.5857,10.0761,9.4713,10.0761,943600.0],["2002-01-11",10.078,10.2173,9.9235,10.141,389200.0],["2002-01-14",10.1314,10.1982,10.0742,10.0875,624800.0],["2002-01-15",10.1123,10.12,9.9502,9.9502,430800.0],["2002-01-16",10.0723,10.0723,9.8758,9.9216,563200.0],["2002-01-17",9.8758,10.1791,9.8739,10.1791,1564000.0],["2002-01-18",10.2345,10.2364,10.0437,10.0551,328000.0],["2002-01-22",10.0189,10.162,9.996,9.996,124000.0],["2002-01-23",9.996,9.996,9.6697,9.9693,1677200.0],["2002-01-24",9.9502,10.0551,9.9196,10.0036,344800.0],["2002-01-25",10.0208,10.4787,10.0017,10.4405,317200.0],["2002-01-28",10.4424,10.4558,10.2345,10.3032,890000.0],["2002-01-29",10.3508,10.3833,9.6354,9.9673,3175600.0],["2002-01-30",9.9025,10.3966,9.788,10.3966,936800.0],["2002-01-31",10.4272,10.4978,10.2459,10.3986,783600.0],["2002-02-01",10.4653,10.4653,10.1581,10.286,178800.0],["2002-02-04",10.1858,10.5107,10.1858,10.3387,168800.0],["2002-02-05",10.2967,10.4725,10.1591,10.2451,117600.0],["2002-02-06",10.1667,10.2718,10.1113,10.1572,211200.0],["2002-02-07",10.2546,10.2546,10.1323,10.1763,256400.0],["2002-02-08",10.1763,10.5107,10.1763,10.5107,230800.0],["2002-02-11",10.5413,10.6063,10.2336,10.2585,363200.0],["2002-02-12",10.2909,10.2909,10.119,10.1858,128800.0],["2002-02-13",10.2336,10.2336,10.1094,10.1381,458800.0],["2002-02-14",10.1419,10.2374,10.0998,10.0998,336400.0],["2002-02-15",10.1094,10.2661,10.033,10.1132,257600.0],["2002-02-19",10.0043,10.0043,9.6622,9.7387,233600.0],["2002-02-20",9.8036,10.2814,9.6947,10.2241,308000.0],["2002-02-21",10.2374,10.3827,9.9871,9.9947,198400.0],["2002-02-22",10.1266,10.3082,9.9947,10.2336,624400.0],["2002-02-25",10.2336,10.398,10.1763,10.3139,242000.0],["2002-02-26",10.3387,10.3961,10.2814,10.3311,135200.0],["2002-02-27",10.3292,10.3827,10.0559,10.2699,174800.0],["2002-02-28",10.289,10.289,9.8801,10.0521,156000.0],["2002-03-01",10.096,10.3961,10.0272,10.3865,252800.0],["2002-03-04",10.4343,10.6235,10.4228,10.5948,409200.0],["2002-03-05",10.6063,10.6063,10.4152,10.4152,310400.0],["2002-03-06",10.3674,10.5967,10.3445,10.5241,274400.0],["2002-03-07",10.5107,10.5852,10.4916,10.4916,148800.0],["2002-03-08",10.547,10.5585,10.4954,10.5585,155200.0],["2002-03-11",10.5566,10.8356,10.5222,10.7018,178800.0],["2002-03-12",10.8108,10.8432,10.5604,10.6712,516400.0],["2002-03-13",10.5681,10.7076,10.5681,10.654,240800.0],["2002-03-14",10.7114,10.9025,10.7018,10.9025,428400.0],["2002-03-15",10.8299,11.3802,10.7783,11.256,570000.0],["2002-03-18",11.2751,11.2751,11.1356,11.2427,370000.0],["2002-03-19",11.2465,11.3076,11.1547,11.2847,919600.0],["2002-03-20",11.2751,11.2847,11.0171,11.0515,226800.0],["2002-03-21",11.1108,11.1643,10.9407,11.1051,281600.0],["2002-03-22",11.1184,11.1184,10.8815,10.8815,149600.0],["2002-03-25",11.0267,11.1605,10.7248,10.7783,316800.0],["2002-03-26",10.8738,10.9216,10.6063,10.6579,164400.0],["2002-03-27",10.6579,10.9254,10.6579,10.9216,191200.0],["2002-03-28",10.9503,11.1796,10.8738,10.8738,172800.0],["2002-04-01",11.0936,11.0936,10.3769,10.9885,292000.0],["2002-04-02",11.0076,11.0076,10.7209,10.7209,82400.0],["2002-04-03",10.742,10.8394,10.5107,10.6044,250400.0],["2002-04-04",10.6063,10.6789,10.3846,10.6445,149600.0],["2002-04-05",10.5489,10.8356,10.2623,10.2623,253600.0],["2002-04-08",9.9699,10.5107,9.6775,10.2814,287600.0],["2002-04-09",10.1476,10.4343,9.9852,10.4343,300000.0],["2002-04-10",10.505,11.149,10.4419,11.084,186000.0],["2002-04-11",10.8929,11.1318,10.6961,10.6999,303200.0],["2002-04-12",10.7477,10.9885,10.6655,10.9885,249200.0],["2002-04-15",10.9598,11.0573,10.7018,10.7439,321600.0],["2002-04-16",10.8375,11.0363,10.7611,10.912,212800.0],["2002-04-17",10.9388,10.9388,10.6063,10.6063,162800.0],["2002-04-18",10.7955,10.7974,10.2202,10.2241,150400.0],["2002-04-19",10.3292,10.6082,10.1725,10.4916,434000.0],["2002-04-22",10.4247,10.5814,10.3617,10.4133,325200.0],["2002-04-23",10.4209,10.6407,10.2623,10.5719,260400.0],["2002-04-24",10.654,10.8165,10.5719,10.5967,105200.0],["2002-04-25",10.6942,10.9579,10.6177,10.8987,271600.0],["2002-04-26",10.7018,10.998,10.7018,10.8452,82800.0],["2002-04-29",10.8681,10.9598,10.7114,10.7783,173200.0],["2002-04-30",10.8834,11.1261,10.7611,10.8776,1370800.0],["2002-05-01",10.9827,11.2942,10.8681,11.084,342400.0],["2002-05-02",11.1617,11.2919,10.9971,11.2919,425200.0],["2002-05-03",11.2058,11.2919,11.2058,11.2593,444000.0],["2002-05-06",11.2402,11.2919,11.0431,11.2919,171600.0],["2002-05-07",11.0641,11.2957,11.0641,11.2268,218000.0],["2002-05-08",11.2919,11.2995,11.1751,11.2727,300400.0],["2002-05-09",11.1349,11.6555,11.1024,11.4622,566800.0],["2002-05-10",11.579,11.579,11.2019,11.2019,307200.0],["2002-05-13",11.29,11.4163,11.1847,11.2689,252800.0],["2002-05-14",11.1675,11.8756,11.1579,11.845,203600.0],["2002-05-15",11.8718,11.9713,11.6,11.8373,129200.0],["2002-05-16",11.8565,11.956,11.4584,11.7933,206400.0],["2002-05-17",11.8833,11.9617,11.755,11.755,256400.0],["2002-05-20",11.7493,11.866,11.3416,11.3512,210400.0],["2002-05-21",11.3703,11.7302,11.3225,11.7129,456800.0],["2002-05-22",11.7589,11.7589,11.5904,11.6249,227200.0],["2002-05-23",11.6651,11.6842,11.2976,11.5292,312400.0],["2002-05-24",11.5847,11.6172,11.4392,11.4737,157200.0],["2002-05-28",11.3531,11.577,11.2096,11.4948,237600.0],["2002-05-29",11.579,11.6747,11.1962,11.3397,174400.0],["2002-05-30",11.2153,11.3876,11.2153,11.3876,305200.0],["2002-05-31",11.4852,11.6766,11.4258,11.4258,188800.0],["2002-06-03",11.4258,11.4546,11.2077,11.2077,416000.0],["2002-06-04",11.1962,11.2517,10.6756,11.0029,230400.0],["2002-06-05",10.8421,11.3206,10.8421,11.2536,380000.0],["2002-06-06",11.311,11.311,10.7196,10.7196,332000.0],["2002-06-07",10.7196,11.466,10.7196,11.2957,232800.0],["2002-06-10",11.1962,11.6153,11.0048,11.5675,137600.0],["2002-06-11",11.6249,11.6249,11.2517,11.2651,132400.0],["2002-06-12",11.2287,11.4833,11.0297,11.1522,124400.0],["2002-06-13",11.1522,11.1522,10.934,11.0239,170800.0],["2002-06-14",11.1369,11.1388,10.756,10.9436,548800.0],["2002-06-17",10.9703,11.2785,10.867,11.0431,471200.0],["2002-06-18",11.1005,11.2345,10.8995,11.0373,186400.0],["2002-06-19",10.911,11.2153,10.7196,10.8976,368000.0],["2002-06-20",10.8823,11.1005,10.534,10.622,388000.0],["2002-06-21",10.8402,10.8708,9.311,9.3359,1815600.0],["2002-06-24",9.7723,10.9569,9.7723,10.8708,1650800.0],["2002-06-25",10.7656,11.2919,10.7617,10.8287,998400.0],["2002-06-26",10.7081,11.1024,10.5646,11.0048,588400.0],["2002-06-27",11.0526,11.4259,11.0029,11.4144,542800.0],["2002-06-28",11.29,11.4144,11.0029,11.3129,815600.0],["2002-07-01",11.3225,11.5254,11.1215,11.4392,371600.0],["2002-07-02",11.4354,11.6268,11.3397,11.5426,296800.0],["2002-07-03",11.4928,11.6268,11.4412,11.5024,574000.0],["2002-07-05",11.4641,11.7435,11.4373,11.6976,89200.0],["2002-07-08",11.6479,11.8507,11.3397,11.4086,573600.0],["2002-07-09",11.4909,11.6555,11.2345,11.244,408800.0],["2002-07-10",11.179,11.7225,11.179,11.445,298800.0],["2002-07-11",11.445,11.4794,11.1962,11.1981,314400.0],["2002-07-12",11.2058,11.2153,10.9761,10.9761,381600.0],["2002-07-15",10.9857,11.0048,10.4727,10.5837,478800.0],["2002-07-16",10.5933,10.5933,10.1761,10.2354,382000.0],["2002-07-17",10.2354,10.3254,9.9024,10.0613,369600.0],["2002-07-18",10.067,10.1857,9.5502,9.8278,442800.0],["2002-07-19",9.7991,9.8086,8.9952,8.9952,652800.0],["2002-07-22",8.9952,9.2345,8.8459,9.2058,478000.0],["2002-07-23",9.2249,9.3589,8.9952,9.0335,270400.0],["2002-07-24",9.0239,9.6038,8.9952,9.4546,511600.0],["2002-07-25",9.4546,10.4058,9.4546,10.1627,2272800.0],["2002-07-26",10.3062,10.5933,10.2488,10.555,378000.0],["2002-07-29",10.5263,11.2058,10.5263,11.0986,741200.0],["2002-07-30",11.0814,11.2919,10.6699,10.9187,416400.0],["2002-07-31",10.9187,10.9187,10.5168,10.5168,269200.0],["2002-08-01",10.5129,11.2153,10.4976,10.8517,391600.0],["2002-08-02",10.8517,10.9857,10.4153,10.4153,316400.0],["2002-08-05",10.4287,10.8651,10.4134,10.7177,398000.0],["2002-08-06",10.7177,10.9665,10.7177,10.8325,512800.0],["2002-08-07",10.8517,10.9378,10.6794,10.8134,162400.0],["2002-08-08",10.8134,10.8517,10.6124,10.8153,314400.0],["2002-08-09",10.823,10.8326,10.7215,10.7675,310800.0],["2002-08-12",10.7369,10.8383,10.6507,10.823,194800.0],["2002-08-13",10.8517,10.9034,10.823,10.8555,219600.0],["2002-08-14",10.8613,10.9091,10.7847,10.8517,266800.0],["2002-08-15",10.8613,10.8613,10.7369,10.8038,398400.0],["2002-08-16",10.7751,10.8325,10.6699,10.7656,313600.0],["2002-08-19",10.7656,10.9091,10.7656,10.8555,193600.0],["2002-08-20",10.9091,10.9091,10.6986,10.7464,304400.0],["2002-08-21",10.756,10.9034,10.7177,10.9034,423200.0],["2002-08-22",10.9034,10.9034,10.7043,10.844,257200.0],["2002-08-23",10.844,10.9072,10.7866,10.7866,314800.0],["2002-08-26",10.7464,10.9282,10.7464,10.9091,320000.0],["2002-08-27",10.9091,10.9474,10.6316,10.6316,246800.0],["2002-08-28",10.6278,10.6278,10.3924,10.3924,229200.0],["2002-08-29",10.201,10.7656,10.1914,10.7426,364800.0],["2002-08-30",10.756,10.8613,10.756,10.7847,134400.0],["2002-09-03",10.823,10.8402,10.5455,10.5455,118400.0],["2002-09-04",10.5455,10.9665,10.5455,10.9397,218400.0],["2002-09-05",10.9282,10.9302,10.7407,10.8134,168000.0],["2002-09-06",10.8153,11.1024,10.8153,11.0909,160400.0],["2002-09-09",11.1005,11.3397,11.022,11.29,389600.0],["2002-09-10",11.311,11.5254,11.311,11.4833,551200.0],["2002-09-11",11.4833,11.5005,11.3244,11.3742,96000.0],["2002-09-12",11.2919,11.3818,11.2727,11.311,180400.0],["2002-09-13",11.3129,11.4775,11.1847,11.3302,228400.0],["2002-09-16",11.3589,11.4029,11.2249,11.2459,109600.0],["2002-09-17",11.2536,11.29,11.0737,11.1101,142000.0],["2002-09-18",11.1005,11.1196,10.8708,10.9665,146400.0],["2002-09-19",10.9378,10.9378,10.5263,10.5263,247200.0],["2002-09-20",10.4306,10.4306,10.2967,10.3349,444800.0],["2002-09-23",10.3349,10.4019,10.2182,10.2373,180800.0],["2002-09-24",10.1244,10.1263,9.5904,9.7225,904400.0],["2002-09-25",9.7608,10.4632,9.7608,10.3292,488000.0],["2002-09-26",10.3541,10.6756,10.3541,10.5933,442000.0],["2002-09-27",10.555,10.6794,10.3426,10.3732,291600.0],["2002-09-30",10.3445,10.8421,10.1148,10.7943,434400.0],["2002-10-01",10.5742,11.1388,10.5742,11.1388,386800.0],["2002-10-02",11.1579,11.1675,10.756,10.756,338000.0],["2002-10-03",10.6986,10.9282,10.6067,10.6967,208000.0],["2002-10-04",10.7426,10.7483,10.4766,10.5302,314800.0],["2002-10-07",10.5302,10.5321,9.9407,10.0689,498400.0],["2002-10-08",10.0479,10.1627,9.7895,10.0191,419200.0],["2002-10-09",10.0211,10.0861,9.7493,9.7914,364000.0],["2002-10-10",9.8182,10.2392,9.8182,10.2201,219600.0],["2002-10-11",10.2392,10.3924,10.201,10.3062,371600.0],["2002-10-14",10.2392,10.2392,10.1072,10.1397,309600.0],["2002-10-15",10.201,10.6316,10.1436,10.6316,352000.0],["2002-10-16",10.6316,10.6507,10.3158,10.4306,253200.0],["2002-10-17",10.5263,10.6794,10.4536,10.6603,381600.0],["2002-10-18",10.6316,10.6316,10.4766,10.5933,228400.0],["2002-10-21",10.5646,10.6182,10.356,10.5072,401600.0],["2002-10-22",10.5072,10.5168,10.268,10.3598,371200.0],["2002-10-23",10.3579,10.5436,10.3579,10.5091,333600.0],["2002-10-24",10.5244,10.6105,10.134,10.134,473200.0],["2002-10-25",10.1148,10.2297,10.1072,10.1818,457600.0],["2002-10-28",10.2105,10.268,9.4373,9.7512,1076000.0],["2002-10-29",9.7608,10.0191,9.7244,9.8182,1234800.0],["2002-10-30",9.8373,10.5053,9.8373,10.4306,1312000.0],["2002-10-31",10.4325,11.0794,10.4325,10.8995,1000400.0],["2002-11-01",10.9187,11.5809,10.89,11.5445,764800.0],["2002-11-04",11.4997,11.6338,11.3904,11.5073,621200.0],["2002-11-05",11.5092,11.5169,11.1604,11.3732,335600.0],["2002-11-06",11.3732,11.7009,11.3732,11.6607,395200.0],["2002-11-07",11.6242,11.6511,11.3655,11.377,527600.0],["2002-11-08",11.3866,11.4901,11.216,11.2313,400800.0],["2002-11-11",11.2333,11.3272,11.1738,11.2026,201600.0],["2002-11-12",11.2026,11.6434,11.1988,11.3214,429200.0],["2002-11-13",11.3233,11.6664,11.3118,11.5974,373200.0],["2002-11-14",11.6875,11.9501,11.6089,11.7297,636400.0],["2002-11-15",11.7277,11.9769,11.7009,11.9654,225200.0],["2002-11-18",11.9788,12.1283,11.4805,11.6913,866800.0],["2002-11-19",11.6817,11.6913,11.4422,11.5342,305200.0],["2002-11-20",11.5572,11.6089,11.4537,11.5169,218800.0],["2002-11-21",11.5284,11.86,11.5016,11.7373,441200.0],["2002-11-22",11.7527,11.7833,11.5648,11.6894,248800.0],["2002-11-25",11.7028,12.0459,11.6626,12.0459,454800.0],["2002-11-26",12.0459,12.1992,11.8734,11.9213,728000.0],["2002-11-27",11.9443,12.0919,11.9443,12.0459,514000.0],["2002-11-29",12.0536,12.1398,11.8293,11.883,120800.0],["2002-12-02",11.9596,12.458,11.9596,12.4484,543200.0],["2002-12-03",12.4196,12.458,11.883,11.883,601600.0],["2002-12-04",11.6032,12.1417,11.4038,12.1321,772400.0],["2002-12-05",12.1705,12.4196,11.9788,12.4196,646400.0],["2002-12-06",12.4196,12.5308,12.2989,12.343,516000.0],["2002-12-09",12.1513,12.1628,11.676,11.7814,698800.0],["2002-12-10",11.7814,11.9405,11.7105,11.9405,1152400.0],["2002-12-11",11.9021,12.0363,11.7335,11.9194,398400.0],["2002-12-12",11.9213,11.9213,11.7124,11.7124,317200.0],["2002-12-13",11.6434,11.6434,11.4556,11.4977,546400.0],["2002-12-16",11.4997,11.6415,11.423,11.4997,358400.0],["2002-12-17",11.5016,11.5016,11.3329,11.3847,457600.0],["2002-12-18",11.3617,11.3617,11.1662,11.1796,574800.0],["2002-12-19",11.1413,11.2198,11.0627,11.0972,588000.0],["2002-12-20",11.1451,11.1738,11.0013,11.1202,611200.0],["2002-12-23",11.1278,11.2026,11.078,11.1336,237200.0],["2002-12-24",11.1163,11.2907,11.101,11.2677,217200.0],["2002-12-26",11.2601,11.6108,11.2313,11.515,206800.0],["2002-12-27",11.5188,11.6051,11.3559,11.4287,274400.0],["2002-12-30",11.4613,11.5763,11.3463,11.5437,250400.0],["2002-12-31",11.5725,11.9021,11.5533,11.7872,553600.0],["2003-01-02",11.7967,12.1494,11.7776,12.0421,294800.0],["2003-01-03",12.0171,12.0459,11.7967,11.9654,208800.0],["2003-01-06",12.0421,12.3142,12.0421,12.3142,442000.0],["2003-01-07",12.2951,12.3161,12.1379,12.1877,394400.0],["2003-01-08",12.1896,12.1896,11.7507,12.0363,586000.0],["2003-01-09",12.0382,12.1954,12.0382,12.136,328000.0],["2003-01-10",12.1379,12.3008,12.0785,12.2471,240400.0],["2003-01-13",12.3353,12.4829,12.3142,12.458,452800.0],["2003-01-14",12.4292,12.6707,12.3142,12.6209,398400.0],["2003-01-15",12.6496,12.7359,12.4484,12.4484,607200.0],["2003-01-16",12.4522,12.5883,12.4503,12.5346,302000.0],["2003-01-17",12.5346,12.5346,12.1686,12.2452,206800.0],["2003-01-21",12.2663,12.3046,11.7833,11.8523,432800.0],["2003-01-22",11.883,11.9884,11.7584,11.8216,288800.0],["2003-01-23",11.8542,11.8542,11.1259,11.6357,852800.0],["2003-01-24",11.653,11.7872,11.3847,11.6147,303600.0],["2003-01-27",11.5955,11.6626,11.3463,11.4537,288000.0],["2003-01-28",11.4517,12.0267,11.3885,11.9616,755200.0],["2003-01-29",11.9616,12.0306,11.8121,11.9596,606800.0],["2003-01-30",11.9405,11.9405,11.4517,11.5955,449200.0],["2003-01-31",11.5859,12.0631,11.5859,12.0306,478800.0],["2003-02-03",11.998,11.998,11.791,11.8446,262000.0],["2003-02-04",11.8805,11.9938,11.8153,11.9899,410000.0],["2003-02-05",11.9803,11.9803,11.7827,11.8287,348000.0],["2003-02-06",11.8134,11.8901,11.5159,11.5159,194400.0],["2003-02-07",11.5159,11.5389,11.2798,11.3259,258400.0],["2003-02-10",11.299,11.4372,11.2529,11.4372,366400.0],["2003-02-11",11.4506,11.5178,11.3854,11.4007,378800.0],["2003-02-12",11.3623,11.4007,11.251,11.2798,388000.0],["2003-02-13",11.2606,11.2664,11.038,11.132,498800.0],["2003-02-14",11.1742,11.5735,11.1742,11.5735,386000.0],["2003-02-18",11.6022,11.8038,11.4372,11.8038,444400.0],["2003-02-19",11.8038,11.9343,11.6886,11.8997,516800.0],["2003-02-20",11.8997,11.9861,11.6713,11.679,436400.0],["2003-02-21",11.7174,11.9208,11.6425,11.8594,202400.0],["2003-02-24",11.8306,11.846,11.4007,11.5159,582000.0],["2003-02-25",11.5159,11.9362,11.4967,11.9189,357600.0],["2003-02-26",11.9189,11.9861,11.775,11.775,522800.0],["2003-02-27",11.7865,11.8441,11.6867,11.7423,300400.0],["2003-02-28",11.7635,11.9516,11.6694,11.727,419200.0],["2003-03-03",11.7635,11.869,11.7078,11.7846,328400.0],["2003-03-04",11.775,11.7769,11.4026,11.4871,556800.0],["2003-03-05",11.4487,11.4487,11.2376,11.3431,434000.0],["2003-03-06",11.3431,11.3777,11.2107,11.3047,243600.0],["2003-03-07",11.2817,11.5562,11.2145,11.4948,330800.0],["2003-03-10",11.4756,11.4775,11.2088,11.2318,333200.0],["2003-03-11",11.2318,11.2913,10.4967,10.4986,1461200.0],["2003-03-12",10.489,11.1128,10.4219,10.9977,869200.0],["2003-03-13",11.0552,11.3681,11.0552,11.3278,401200.0],["2003-03-14",11.3623,11.512,11.3297,11.512,683200.0],["2003-03-17",11.4967,11.5236,11.3527,11.5236,695200.0],["2003-03-18",11.5926,11.7385,11.5504,11.7155,530800.0],["2003-03-19",11.7251,11.7328,11.5543,11.679,250800.0],["2003-03-20",11.6809,11.6809,11.4794,11.6694,393600.0],["2003-03-21",11.6982,12.0034,11.6905,11.9669,325200.0],["2003-03-24",11.9477,11.965,11.631,11.6886,393200.0],["2003-03-25",11.6886,11.9151,11.6886,11.8997,448000.0],["2003-03-26",11.9055,11.9074,11.6349,11.727,467200.0],["2003-03-27",11.6867,11.7481,11.5907,11.7481,362800.0],["2003-03-28",11.7462,11.9151,11.7136,11.8402,241600.0],["2003-03-31",11.8134,12.0437,11.679,11.9573,671200.0],["2003-04-01",11.9592,11.9957,11.7903,11.94,612400.0],["2003-04-02",12.132,12.5504,12.1301,12.322,555600.0],["2003-04-03",12.3508,12.3853,12.1972,12.3181,313200.0],["2003-04-04",12.2836,12.3776,12.2183,12.3508,298000.0],["2003-04-07",12.4755,12.75,12.4621,12.5062,483600.0],["2003-04-08",12.4487,12.5792,12.418,12.512,312400.0],["2003-04-09",12.5024,12.6655,12.4679,12.4698,415600.0],["2003-04-10",12.4698,12.4928,12.345,12.3834,342400.0],["2003-04-11",12.4084,12.4295,12.1608,12.2183,289200.0],["2003-04-14",12.1992,12.5792,12.178,12.5734,328400.0],["2003-04-15",12.5926,12.6809,12.4429,12.6233,277200.0],["2003-04-16",12.6329,12.6617,12.4563,12.4679,238000.0],["2003-04-17",12.4813,12.5907,12.4429,12.4928,300400.0],["2003-04-21",12.1358,12.1358,11.132,11.228,3763200.0],["2003-04-22",11.228,11.8997,11.1877,11.8844,1110800.0],["2003-04-23",11.8997,12.1185,11.8978,12.0917,781600.0],["2003-04-24",12.0936,12.1013,10.0342,10.7577,10703200.0],["2003-04-25",10.7577,11.0073,10.4737,10.489,2326800.0],["2003-04-28",10.3931,10.5255,10.3355,10.4411,1186800.0],["2003-04-29",10.4603,10.6119,10.3777,10.4718,980000.0],["2003-04-30",10.491,10.8556,10.4698,10.7481,1192800.0],["2003-05-01",10.7481,10.7769,10.5485,10.6234,586000.0],["2003-05-02",10.6111,10.8322,10.6111,10.7649,747600.0],["2003-05-05",10.7649,10.8072,10.6957,10.7168,476800.0],["2003-05-06",10.7072,10.7995,10.6688,10.7456,432000.0],["2003-05-07",10.7072,10.7649,10.613,10.7168,518000.0],["2003-05-08",10.7418,10.836,10.6918,10.8206,478400.0],["2003-05-09",10.8398,10.9014,10.7629,10.8187,342000.0],["2003-05-12",10.8033,10.8225,10.6745,10.8225,1000400.0],["2003-05-13",10.7745,10.8033,10.6495,10.7783,536800.0],["2003-05-14",10.786,10.8206,10.6303,10.6745,812000.0],["2003-05-15",10.6745,10.8206,10.6226,10.7687,900400.0],["2003-05-16",10.7264,10.738,10.4381,10.4381,724000.0],["2003-05-19",10.4573,10.6034,10.2939,10.4093,719600.0],["2003-05-20",10.4285,10.4765,10.34,10.3804,686800.0],["2003-05-21",10.3804,10.4419,10.3516,10.3843,707200.0],["2003-05-22",10.3843,10.6707,10.3727,10.4938,410800.0],["2003-05-23",10.4169,10.4458,10.3939,10.4054,487200.0],["2003-05-27",10.3977,10.5496,10.3843,10.5131,650400.0],["2003-05-28",10.5265,10.5919,10.4535,10.4554,503200.0],["2003-05-29",10.4573,10.4996,10.4189,10.4765,998800.0],["2003-05-30",10.5246,10.6976,10.5092,10.6553,749600.0],["2003-06-02",10.6861,11.0628,10.6861,10.9859,937600.0],["2003-06-03",10.9667,10.9859,10.8129,10.936,295600.0],["2003-06-04",10.9187,11.1897,10.8898,11.0821,419200.0],["2003-06-05",10.9571,11.1686,10.8341,11.0532,486000.0],["2003-06-06",11.0974,11.2262,10.7745,10.7745,490800.0],["2003-06-09",10.6591,10.811,10.4996,10.5957,631600.0],["2003-06-10",10.5726,11.0513,10.5361,11.0436,946400.0],["2003-06-11",11.0513,11.4915,10.9917,11.4454,970400.0],["2003-06-12",12.3027,12.3027,11.7529,12.0432,1712400.0],["2003-06-13",12.0451,12.0451,11.801,11.8414,481200.0],["2003-06-16",11.8606,11.9048,11.6991,11.8221,410400.0],["2003-06-17",11.851,12.0067,11.8414,11.9663,316400.0],["2003-06-18",11.9663,12.0028,11.8894,11.9509,310000.0],["2003-06-19",11.9702,11.9951,11.6299,11.6299,264800.0],["2003-06-20",11.6587,11.6933,11.5915,11.6491,268800.0],["2003-06-23",11.6645,11.6837,11.3223,11.3473,488000.0],["2003-06-24",11.3473,11.4569,11.1743,11.1878,522400.0],["2003-06-25",11.1897,11.4953,11.1436,11.3146,324800.0],["2003-06-26",11.3223,11.3223,10.9571,11.1397,1051200.0],["2003-06-27",11.1782,11.4185,11.1589,11.3416,346800.0],["2003-06-30",11.4185,11.5665,11.3416,11.4031,540800.0],["2003-07-01",11.4031,11.4492,11.132,11.38,460800.0],["2003-07-02",11.4031,11.6895,11.3954,11.5453,324400.0],["2003-07-03",11.5223,11.5799,11.3185,11.3377,204800.0],["2003-07-07",11.3954,11.6184,11.3954,11.48,367600.0],["2003-07-08",11.505,11.6395,11.505,11.5338,489200.0],["2003-07-09",11.5338,11.5338,11.182,11.4704,551200.0],["2003-07-10",11.4319,11.4396,11.1743,11.2724,314400.0],["2003-07-11",11.2781,11.3685,11.2435,11.3685,207200.0],["2003-07-14",11.4242,11.5338,11.3416,11.4185,348000.0],["2003-07-15",11.4088,11.4204,11.1647,11.3031,468000.0],["2003-07-16",11.3319,11.3416,11.207,11.3031,183600.0],["2003-07-17",11.2704,11.4146,11.2358,11.2935,410400.0],["2003-07-18",11.3127,11.3435,11.2243,11.2647,242400.0],["2003-07-21",11.2647,11.3281,11.0494,11.1878,423600.0],["2003-07-22",11.1686,11.1782,10.7572,11.1301,654000.0],["2003-07-23",11.1051,11.107,10.8514,11.0225,236000.0],["2003-07-24",12.3027,12.4719,11.9855,12.0624,2400400.0],["2003-07-25",12.1105,12.493,12.1105,12.4661,618000.0],["2003-07-28",12.4892,12.8967,12.4892,12.5468,839600.0],["2003-07-29",12.5622,12.6872,12.4104,12.6872,1100000.0],["2003-07-30",12.7064,12.9159,12.5122,12.6795,908000.0],["2003-07-31",12.6872,12.7871,12.5238,12.7871,1137600.0],["2003-08-01",12.7871,12.9755,12.7871,12.9005,505600.0],["2003-08-04",12.8803,12.9015,12.6146,12.8919,384400.0],["2003-08-05",12.8803,12.9496,12.8149,12.8534,518400.0],["2003-08-06",12.8726,12.8726,12.707,12.7667,670800.0],["2003-08-07",12.786,12.9785,12.7802,12.9477,354000.0],["2003-08-08",12.9959,13.0633,12.9497,13.0556,336000.0],["2003-08-11",13.0556,13.1904,13.0556,13.1884,536000.0],["2003-08-12",13.1903,13.6525,13.1326,13.6236,739600.0],["2003-08-13",13.6352,13.77,13.5658,13.6718,586800.0],["2003-08-14",13.7488,14.1608,13.5755,14.08,520800.0],["2003-08-15",14.1185,14.3881,13.9606,14.0376,328800.0],["2003-08-18",13.9606,14.0569,13.8142,14.0569,442200.0],["2003-08-19",14.2032,14.596,14.1955,14.596,407600.0],["2003-08-20",14.6268,14.6268,14.3765,14.5306,328800.0],["2003-08-21",14.6076,14.7154,14.4073,14.6307,317800.0],["2003-08-22",14.6885,14.7116,14.261,14.4844,371000.0],["2003-08-25",14.519,14.5344,14.3496,14.4343,458000.0],["2003-08-26",14.4073,14.4073,13.976,14.2841,624800.0],["2003-08-27",14.2879,14.6769,14.2148,14.5075,451800.0],["2003-08-28",14.546,14.7193,14.2302,14.6114,358400.0],["2003-08-29",14.6114,15.0774,14.5537,15.0697,317400.0],["2003-09-02",15.0697,15.4048,14.9311,15.3278,521000.0],["2003-09-03",15.3932,15.5704,15.2469,15.2854,431400.0],["2003-09-04",15.2854,15.4741,15.1737,15.4433,332400.0],["2003-09-05",15.4818,15.5165,15.1236,15.2122,338200.0],["2003-09-08",15.2893,15.7244,15.1853,15.6051,557000.0],["2003-09-09",15.6436,15.6513,15.2854,15.4048,384000.0],["2003-09-10",15.3855,15.3855,14.9388,14.985,261200.0],["2003-09-11",15.062,15.5396,15.062,15.4048,349400.0],["2003-09-12",15.3778,15.3778,15.0967,15.2315,200800.0],["2003-09-15",15.3085,15.3124,15.1005,15.2122,392000.0],["2003-09-16",15.27,15.813,15.27,15.7976,283800.0],["2003-09-17",15.8939,15.8939,15.3278,15.5974,257400.0],["2003-09-18",15.6166,15.9131,15.4895,15.9131,265600.0],["2003-09-19",15.9131,16.0903,15.8477,15.9324,339600.0],["2003-09-22",15.8939,15.8939,15.5858,15.6282,319600.0],["2003-09-23",15.6975,15.9517,15.6012,15.9054,256400.0],["2003-09-24",15.9825,16.0402,15.7899,15.8785,451000.0],["2003-09-25",15.8284,15.8669,15.2507,15.347,679800.0],["2003-09-26",15.3278,15.3316,15.1237,15.1622,223200.0],["2003-09-29",15.1622,15.166,14.9773,15.0774,264800.0],["2003-09-30",15.1545,15.4048,15.1121,15.2546,283600.0],["2003-10-01",15.2315,15.4626,15.1159,15.3971,465400.0],["2003-10-02",15.3971,15.4818,15.3008,15.3855,184800.0],["2003-10-03",15.5588,15.7899,15.5588,15.7244,181400.0],["2003-10-06",15.7129,15.7822,15.3855,15.5396,263800.0],["2003-10-07",15.5011,15.9093,15.3085,15.9093,375800.0],["2003-10-08",15.8862,15.8977,15.7206,15.763,168400.0],["2003-10-09",15.8207,16.3291,15.8207,16.0864,173200.0],["2003-10-10",16.098,16.1365,15.7976,15.9902,193800.0],["2003-10-13",16.1442,16.4177,16.1173,16.2559,215800.0],["2003-10-14",16.2328,16.591,16.2328,16.5563,169600.0],["2003-10-15",16.6333,16.9414,16.5794,16.7219,397600.0],["2003-10-16",16.7065,16.7065,16.5255,16.5601,256400.0],["2003-10-17",16.6372,16.6911,16.1789,16.202,192600.0],["2003-10-20",16.1943,16.356,16.1365,16.2906,277800.0],["2003-10-21",16.252,16.2829,16.0787,16.1134,453200.0],["2003-10-22",16.0749,16.0749,15.6513,15.6859,314600.0],["2003-10-23",15.6859,15.944,15.6012,15.8015,324000.0],["2003-10-24",15.8015,15.8015,15.4664,15.5974,266800.0],["2003-10-27",15.6744,16.0595,15.6551,15.9786,195200.0],["2003-10-28",16.2713,16.5178,15.7938,16.4485,533200.0],["2003-10-29",16.4831,17.1686,16.4831,17.0415,359600.0],["2003-10-30",17.2341,17.9774,17.2341,17.7155,492600.0],["2003-10-31",17.7309,17.8696,17.6192,17.65,517000.0],["2003-11-03",17.65,18.1006,17.5692,18.0043,577200.0],["2003-11-04",17.9766,18.1038,17.6681,17.884,529600.0],["2003-11-05",17.8725,17.8725,17.5524,17.8378,278000.0],["2003-11-06",17.7992,17.9226,17.5331,17.884,222400.0],["2003-11-07",17.911,17.9303,17.6141,17.7375,273400.0],["2003-11-10",17.7375,17.7375,17.3828,17.4483,438600.0],["2003-11-11",17.4869,17.9342,17.217,17.8532,351400.0],["2003-11-12",17.8532,18.1231,17.7259,18.1231,324400.0],["2003-11-13",17.9843,18.2157,17.9187,18.0768,211200.0],["2003-11-14",18.0845,18.1231,17.7414,17.7992,208800.0],["2003-11-17",17.7607,17.7607,17.2941,17.4483,309200.0],["2003-11-18",17.5447,17.6334,17.3596,17.4252,352600.0],["2003-11-19",17.4637,17.5987,17.3481,17.4059,674800.0],["2003-11-20",17.3828,17.6334,17.2324,17.3673,282200.0],["2003-11-21",17.429,17.429,17.1707,17.3403,201200.0],["2003-11-24",17.3905,17.8686,17.3905,17.8686,371600.0],["2003-11-25",17.8686,18.1809,17.7953,18.1038,314800.0],["2003-11-26",18.1231,18.2465,17.8532,18.1732,218400.0],["2003-11-28",18.1347,18.1655,18.0807,18.0845,61400.0],["2003-12-01",18.1424,18.636,18.1424,18.6321,194800.0],["2003-12-02",18.5858,18.9406,18.5087,18.8943,338400.0],["2003-12-03",18.9521,19.1334,18.8095,18.8288,387600.0],["2003-12-04",18.8558,19.0678,18.6475,19.0678,280600.0],["2003-12-05",19.0216,19.0216,18.5588,18.7092,225200.0],["2003-12-08",18.7092,18.875,18.393,18.875,163800.0],["2003-12-09",18.8172,18.8172,18.4509,18.6977,216600.0],["2003-12-10",18.6977,18.6977,18.0306,18.2002,275000.0],["2003-12-11",18.2504,18.9907,18.2504,18.9907,316600.0],["2003-12-12",19.0678,19.2221,18.8635,19.1642,279800.0],["2003-12-15",19.9547,19.9894,19.1064,19.1835,367800.0],["2003-12-16",19.1835,19.3686,18.9136,18.9444,382000.0],["2003-12-17",19.1835,19.1835,18.8943,19.1141,476000.0],["2003-12-18",19.1604,19.3185,19.091,19.2259,315600.0],["2003-12-19",19.2606,19.7812,19.2452,19.7812,430400.0],["2003-12-22",19.9354,20.0511,19.3647,19.4766,306800.0],["2003-12-23",19.7426,19.8583,19.5961,19.8583,279400.0],["2003-12-24",19.839,19.974,19.785,19.8429,165800.0],["2003-12-26",19.9393,20.0395,19.893,20.0318,95600.0],["2003-12-29",20.0511,20.321,19.7619,19.9123,469200.0],["2003-12-30",19.9894,20.1976,19.8429,20.1398,378800.0],["2003-12-31",20.1668,20.2015,19.5884,19.6771,487800.0],["2004-01-02",19.7619,20.1398,19.7619,19.866,346000.0],["2004-01-05",20.1282,20.5023,20.1051,20.3596,339000.0],["2004-01-06",20.3634,20.429,20.1475,20.1668,311000.0],["2004-01-07",20.2131,20.4791,20.1359,20.3519,192200.0],["2004-01-08",20.4367,20.7143,20.4367,20.5794,410800.0],["2004-01-09",20.5755,20.6796,20.2131,20.2131,244200.0],["2004-01-12",20.2439,20.3133,19.9509,20.0511,252000.0],["2004-01-13",20.0511,20.2285,19.8776,20.1861,283200.0],["2004-01-14",20.2323,20.3596,20.0125,20.2015,216400.0],["2004-01-15",20.2825,20.2825,19.785,20.0241,211800.0],["2004-01-16",20.1784,20.1822,19.9354,20.0511,201800.0],["2004-01-20",20.1089,20.1436,19.8236,20.1166,220600.0],["2004-01-21",20.1938,20.5408,20.0819,20.4714,253800.0],["2004-01-22",22.3068,23.3672,21.8249,22.9045,1796800.0],["2004-01-23",22.9045,23.0935,22.249,22.5228,674200.0],["2004-01-26",22.5228,22.5382,22.1256,22.3146,643600.0],["2004-01-27",22.4032,23.1822,22.4032,22.9855,535000.0],["2004-01-28",23.1744,23.3055,22.731,22.7541,657000.0],["2004-01-29",22.7888,22.8351,22.4997,22.6346,600000.0],["2004-01-30",22.8467,22.8467,22.1179,22.4727,511200.0],["2004-02-02",22.4997,22.6308,21.8788,22.0524,464200.0],["2004-02-03",22.2066,22.6423,22.0871,22.5536,418600.0],["2004-02-04",22.5529,22.5529,22.2711,22.2904,684000.0],["2004-02-05",22.3599,22.5799,22.1939,22.3328,271600.0],["2004-02-06",22.3869,22.4448,22.2711,22.4448,424400.0],["2004-02-09",22.522,22.6378,22.2132,22.3869,334200.0],["2004-02-10",23.101,23.1974,22.4255,22.6108,734400.0],["2004-02-11",22.6571,22.7459,22.2132,22.4023,935400.0],["2004-02-12",22.4255,22.603,22.3483,22.3792,433200.0],["2004-02-13",22.4062,22.522,21.6728,21.8465,394800.0],["2004-02-17",21.9623,22.4448,21.9083,22.2904,413400.0],["2004-02-18",22.3869,22.3869,22.2132,22.2711,241200.0],["2004-02-19",22.5027,22.6918,22.5027,22.5799,514200.0],["2004-02-20",22.6764,22.6764,22.3753,22.5799,751000.0],["2004-02-23",22.6378,22.6378,22.136,22.163,554600.0],["2004-02-24",22.2016,22.2518,21.9121,22.0048,384400.0],["2004-02-25",22.0395,22.2557,22.0009,22.1939,439400.0],["2004-02-26",22.136,22.4911,22.0781,22.4911,292200.0],["2004-02-27",22.5876,22.8308,22.5181,22.715,351800.0],["2004-03-01",22.7536,23.0276,22.7227,22.8925,494800.0],["2004-03-02",22.8694,22.962,22.8115,22.8539,210600.0],["2004-03-03",22.8925,22.9273,22.275,22.6609,248200.0],["2004-03-04",22.6995,22.6995,22.2865,22.4795,262800.0],["2004-03-05",22.4409,22.9659,22.3869,22.8115,171800.0],["2004-03-08",22.7922,22.8887,22.4409,22.522,234800.0],["2004-03-09",22.5027,22.522,22.0241,22.0781,216800.0],["2004-03-10",22.1167,22.2904,21.476,21.5146,382800.0],["2004-03-11",21.4026,21.4026,20.5342,20.9279,666400.0],["2004-03-12",20.8314,21.3293,20.8314,21.2869,557400.0],["2004-03-15",21.2482,21.31,20.7851,20.87,304000.0],["2004-03-16",20.9858,21.2675,20.9819,21.2174,326400.0],["2004-03-17",21.3139,21.7809,21.3139,21.7693,553000.0],["2004-03-18",21.7693,21.7693,21.2753,21.449,284600.0],["2004-03-19",21.5455,21.8465,21.3447,21.5995,330200.0],["2004-03-22",21.4412,21.4412,20.8738,21.0475,455400.0],["2004-03-23",21.2019,21.3254,20.5766,20.7079,469000.0],["2004-03-24",20.6307,20.9009,20.5033,20.538,409600.0],["2004-03-25",20.6693,20.7581,20.5573,20.6731,356600.0],["2004-03-26",20.5535,20.7735,20.5226,20.677,422800.0],["2004-03-29",20.7542,21.2289,20.7542,21.2289,252200.0],["2004-03-30",21.1711,21.9392,21.0939,21.8928,421000.0],["2004-03-31",21.9006,21.9044,21.3447,21.4991,270200.0],["2004-04-01",21.5956,21.9816,21.3833,21.5107,311200.0],["2004-04-02",21.6651,22.2711,21.6651,22.2441,338600.0],["2004-04-05",22.2634,22.5799,22.0897,22.5606,392200.0],["2004-04-06",22.136,22.2595,21.8156,21.8813,448000.0],["2004-04-07",21.8272,21.9121,21.449,21.7307,321200.0],["2004-04-08",21.8079,21.8851,21.5956,21.6574,225600.0],["2004-04-12",21.7114,22.0279,21.5184,21.9237,364800.0],["2004-04-13",21.9816,21.9816,21.1903,21.283,461600.0],["2004-04-14",21.1904,21.3023,20.9935,21.0939,242400.0],["2004-04-15",21.0167,21.3447,20.9588,21.1363,226800.0],["2004-04-16",21.171,21.1749,20.7851,20.9086,477000.0],["2004-04-19",20.9395,21.1479,20.677,21.0939,258400.0],["2004-04-20",21.0939,21.1904,20.3798,20.4222,543200.0],["2004-04-21",20.4956,21.0823,20.43,20.87,401200.0],["2004-04-22",20.8854,21.3332,20.8854,21.1904,387000.0],["2004-04-23",21.2289,21.2289,20.7503,21.0321,677600.0],["2004-04-26",21.3061,21.5956,21.0437,21.4219,553600.0],["2004-04-27",20.0903,21.0746,19.8433,20.6307,2800200.0],["2004-04-28",20.65,20.65,20.3605,20.3914,972200.0],["2004-04-29",20.3605,20.5149,19.8742,19.905,930800.0],["2004-04-30",20.0401,20.1598,19.5191,19.7622,522000.0],["2004-05-03",20.2254,20.9279,20.2177,20.6616,980800.0],["2004-05-04",20.7767,21.0588,20.5449,20.7381,1053000.0],["2004-05-05",20.769,20.9622,20.6299,20.8656,544200.0],["2004-05-06",20.8694,20.8694,20.4212,20.6569,550200.0],["2004-05-07",20.6337,20.769,19.7837,19.7837,464600.0],["2004-05-10",19.6871,19.6871,19.1847,19.32,764400.0],["2004-05-11",19.3779,19.8184,19.3393,19.8184,542200.0],["2004-05-12",19.8416,19.8609,19.0611,19.7566,543400.0],["2004-05-13",19.7102,19.7373,19.2813,19.4088,365800.0],["2004-05-14",19.3123,19.5518,19.2118,19.2813,592000.0],["2004-05-17",19.1268,19.1268,18.7442,18.9529,685400.0],["2004-05-18",18.9529,19.1268,18.9529,19.0881,548600.0],["2004-05-19",19.1847,19.4166,18.9336,19.0031,400000.0],["2004-05-20",18.9336,18.9722,18.4699,18.7751,760400.0],["2004-05-21",18.8563,18.9645,18.5665,18.9452,298800.0],["2004-05-24",19.0302,19.3973,19.007,19.1152,310800.0],["2004-05-25",19.0495,19.548,18.9529,19.548,342000.0],["2004-05-26",19.5132,19.8416,19.4475,19.7953,525400.0],["2004-05-27",19.7952,20.0734,19.7952,19.9768,512400.0],["2004-05-28",19.9653,20.0155,19.6987,19.9962,334000.0],["2004-06-01",19.9575,20.2821,19.8803,20.2164,447800.0],["2004-06-02",20.286,20.5371,20.1121,20.4599,395400.0],["2004-06-03",20.4212,20.5642,20.2551,20.4405,350000.0],["2004-06-04",20.5178,20.769,20.4096,20.6647,600200.0],["2004-06-07",20.7419,20.9506,20.6956,20.9429,313800.0],["2004-06-08",20.9429,21.0665,20.8656,20.9622,337800.0],["2004-06-09",20.966,21.0356,20.5371,20.541,438200.0],["2004-06-10",20.5565,20.6917,20.3749,20.5371,478800.0],["2004-06-14",20.5371,20.5371,19.9382,19.9962,715000.0],["2004-06-15",20.1314,20.6608,20.1314,20.5139,348400.0],["2004-06-16",20.5912,20.5951,20.2628,20.4289,204400.0],["2004-06-17",20.4753,20.7999,20.2512,20.7651,673200.0],["2004-06-18",20.7651,20.854,20.5951,20.6144,474000.0],["2004-06-21",20.6724,20.7265,20.483,20.5024,240800.0],["2004-06-22",20.5565,20.5951,20.0155,20.3671,609400.0],["2004-06-23",20.4058,21.0279,20.286,21.0279,442800.0],["2004-06-24",21.0974,21.1824,20.9081,20.9351,338600.0],["2004-06-25",20.9738,21.5611,20.8269,21.5611,1896200.0],["2004-06-28",21.5611,22.616,21.5263,22.3764,1537600.0],["2004-06-29",22.3803,22.4034,21.9861,22.1021,572400.0],["2004-06-30",22.0634,22.1793,21.9745,22.1446,402200.0],["2004-07-01",22.1987,22.2103,21.6191,21.9823,494400.0],["2004-07-02",22.0441,22.0441,21.5225,21.8548,396600.0],["2004-07-06",21.8548,21.9552,21.7929,21.9359,288000.0],["2004-07-07",21.8702,21.9668,21.7157,21.7659,408600.0],["2004-07-08",21.8122,21.8122,21.3022,21.3679,303200.0],["2004-07-09",21.3756,21.6616,21.3756,21.4297,198600.0],["2004-07-12",21.4838,21.5225,21.194,21.2133,505600.0],["2004-07-13",21.3099,21.5997,21.2365,21.592,232200.0],["2004-07-14",21.592,21.6384,21.4065,21.5031,183800.0],["2004-07-15",21.5572,21.6306,21.2327,21.3331,235800.0],["2004-07-16",21.4104,21.4568,21.0201,21.109,300800.0],["2004-07-19",21.0201,21.0781,20.8269,20.9429,273800.0],["2004-07-20",21.252,22.3262,21.252,22.1214,1201800.0],["2004-07-21",22.2373,22.446,21.8123,21.8123,483800.0],["2004-07-22",21.8123,21.82,21.2713,21.6384,298000.0],["2004-07-23",21.7157,21.9745,21.5804,21.7002,460200.0],["2004-07-26",21.7968,21.9475,21.4065,21.6963,491000.0],["2004-07-27",21.5418,21.5456,18.6708,19.8416,4419600.0],["2004-07-28",19.8416,20.2087,19.6677,19.9768,939000.0],["2004-07-29",19.9382,20.3207,19.915,20.1662,712800.0],["2004-07-30",20.3053,20.4714,20.0271,20.4676,417600.0],["2004-08-02",20.5178,20.5565,20.2589,20.4405,349400.0],["2004-08-03",20.4405,20.4598,19.9807,20.0348,475200.0],["2004-08-04",20.0108,20.0108,19.7321,19.9295,282200.0],["2004-08-05",19.8908,19.8947,19.3528,19.3954,332200.0],["2004-08-06",19.318,19.3915,18.9155,19.2986,448000.0],["2004-08-09",19.3722,19.5851,19.2754,19.3915,451200.0],["2004-08-10",19.3915,19.7012,19.2444,19.6702,336600.0],["2004-08-11",19.6315,19.6818,19.3257,19.4457,443800.0],["2004-08-12",19.4767,19.4767,19.2367,19.2948,180000.0],["2004-08-13",19.2754,19.3915,19.109,19.198,141400.0],["2004-08-16",19.167,19.4109,19.167,19.3528,275800.0],["2004-08-17",19.4496,19.5347,19.2174,19.3141,201400.0],["2004-08-18",19.3838,19.3954,19.2174,19.3954,269400.0],["2004-08-19",19.3722,19.3799,19.1903,19.2483,259800.0],["2004-08-20",19.287,19.4225,19.1786,19.4148,217600.0],["2004-08-23",19.4689,19.4689,19.1593,19.2135,216200.0],["2004-08-24",19.2406,19.3528,19.1748,19.1864,214600.0],["2004-08-25",19.2174,19.3606,19.1864,19.349,232200.0],["2004-08-26",19.3141,19.4612,19.3141,19.3722,396400.0],["2004-08-27",19.4302,19.5967,19.4302,19.5696,313000.0],["2004-08-30",19.5464,19.6973,19.4883,19.5812,272200.0],["2004-08-31",19.6741,19.8173,19.4883,19.7244,317000.0],["2004-09-01",19.7244,20.0224,19.6896,20.0147,253400.0],["2004-09-02",19.9915,20.1927,19.9141,20.1308,277200.0],["2004-09-03",20.1308,20.6495,20.0766,20.6495,398200.0],["2004-09-07",20.6495,20.9978,20.6495,20.901,396600.0],["2004-09-08",20.9011,21.2765,20.8391,21.1604,578200.0],["2004-09-09",21.2881,21.6635,21.2804,21.5784,858000.0],["2004-09-10",21.6171,21.6558,21.3539,21.6365,388200.0],["2004-09-13",21.501,21.6597,21.501,21.6365,345200.0],["2004-09-14",21.6365,22.039,21.5397,21.8842,305800.0],["2004-09-15",21.7913,22.0196,21.6132,21.8687,368000.0],["2004-09-16",21.8687,22.0583,21.83,22.0235,229200.0],["2004-09-17",22.0235,22.2325,22.0042,22.0042,205400.0],["2004-09-20",21.9151,22.0429,21.7913,21.9422,144200.0],["2004-09-21",21.9848,22.1396,21.71,22.1009,238400.0],["2004-09-22",22.1048,22.1048,21.6365,21.9693,249000.0],["2004-09-23",21.9113,22.1977,21.9113,22.0312,345000.0],["2004-09-24",21.9345,22.2132,21.8377,21.9268,308000.0],["2004-09-27",21.8493,21.8493,21.4468,21.6674,231200.0],["2004-09-28",21.6713,21.7951,21.5977,21.7564,460200.0],["2004-09-29",21.7603,22.1203,21.7023,21.9655,255200.0],["2004-09-30",21.9926,22.217,21.7255,22.0854,398000.0],["2004-10-01",22.1822,22.9911,22.1396,22.8634,598000.0],["2004-10-04",22.8673,23.4014,22.7976,23.2234,736600.0],["2004-10-05",23.1847,23.3008,22.9253,23.0492,399400.0],["2004-10-06",22.9912,23.0453,22.7125,23.0337,212600.0],["2004-10-07",23.0879,23.1111,22.8325,22.8905,278800.0],["2004-10-08",22.9021,22.9137,22.399,22.4377,247800.0],["2004-10-11",22.4493,22.4686,22.1706,22.2712,371400.0],["2004-10-12",20.9398,21.2417,20.1269,21.0752,2527200.0],["2004-10-13",21.0752,21.5203,20.9243,21.3926,528800.0],["2004-10-14",21.3152,21.3152,20.9746,21.1681,477200.0],["2004-10-15",21.1333,21.4584,21.0172,21.2881,286200.0],["2004-10-18",21.2881,21.4313,21.1139,21.381,330800.0],["2004-10-19",21.381,21.9616,21.381,21.7952,595600.0],["2004-10-20",21.8919,22.0583,21.7022,21.8687,528600.0],["2004-10-21",21.8106,21.8106,21.4971,21.7332,435400.0],["2004-10-22",21.7332,21.9848,21.6868,21.7332,181200.0],["2004-10-25",21.6558,21.8145,21.4778,21.7719,230400.0],["2004-10-26",21.7139,22.3061,21.6171,22.2751,376800.0],["2004-10-27",22.279,22.4919,22.1551,22.4106,494800.0],["2004-10-28",22.6041,22.9602,21.5978,22.1706,1258800.0],["2004-10-29",22.1396,22.817,22.1009,22.7976,549200.0],["2004-11-01",22.8363,23.026,22.7047,22.7783,570400.0],["2004-11-02",22.8325,23.115,22.6622,22.786,556200.0],["2004-11-03",22.9524,23.0531,22.8402,23.0531,546200.0],["2004-11-04",23.0058,23.5717,22.967,23.5097,587200.0],["2004-11-05",23.8004,24.2229,23.6648,24.095,606600.0],["2004-11-08",24.095,24.2811,23.8857,24.157,588000.0],["2004-11-09",24.2346,24.5214,23.9167,24.064,685400.0],["2004-11-10",24.064,24.1493,23.9594,24.1493,405400.0],["2004-11-11",24.157,24.6144,24.0873,24.502,753000.0],["2004-11-12",24.4788,24.754,24.3237,24.6222,253600.0],["2004-11-15",24.6222,24.6532,24.44,24.533,182800.0],["2004-11-16",24.5641,24.6183,24.1532,24.4013,588400.0],["2004-11-17",24.4206,24.5524,24.3858,24.4478,771400.0],["2004-11-18",24.4749,24.4982,24.3547,24.4129,525600.0],["2004-11-19",24.4516,24.4788,24.033,24.2036,486000.0],["2004-11-22",24.2036,24.2036,23.971,24.0563,822600.0],["2004-11-23",24.1532,24.6145,24.033,24.4788,709800.0],["2004-11-24",24.4206,24.5912,24.3819,24.5253,301200.0],["2004-11-26",24.5563,24.8664,24.5563,24.8315,124800.0],["2004-11-29",24.8315,25.1339,24.7695,24.9052,331800.0],["2004-11-30",24.9091,24.9091,24.2927,24.3509,882000.0],["2004-12-01",24.347,24.6416,24.1338,24.5951,502400.0],["2004-12-02",24.5796,24.8703,24.5369,24.6377,216400.0],["2004-12-03",24.5602,24.8044,24.5253,24.6532,269200.0],["2004-12-06",24.5757,24.6997,24.409,24.5563,293400.0],["2004-12-07",24.5447,24.8431,24.5292,24.7075,534000.0],["2004-12-08",24.6145,24.6687,24.3625,24.6183,347200.0],["2004-12-09",24.6183,24.9866,24.3625,24.9594,231600.0],["2004-12-10",24.9052,24.9672,24.785,24.8897,345400.0],["2004-12-13",24.8858,25.0602,24.6959,24.9401,381200.0],["2004-12-14",25.037,25.6145,24.9633,25.5176,718000.0],["2004-12-15",25.5448,25.9518,25.5409,25.789,1147600.0],["2004-12-16",25.8161,25.8665,25.5137,25.6145,880600.0],["2004-12-17",25.6145,25.9324,25.5564,25.9324,779800.0],["2004-12-20",25.9324,26.2619,25.8355,26.2464,571600.0],["2004-12-21",26.2813,26.7076,26.258,26.7038,788600.0],["2004-12-22",26.727,26.7658,26.3898,26.541,373400.0],["2004-12-23",26.5914,26.634,26.4131,26.4867,430800.0],["2004-12-27",26.5448,26.5487,26.0719,26.0991,292000.0],["2004-12-28",26.1572,26.5061,26.0564,26.4906,490400.0],["2004-12-29",26.3937,26.5526,26.2735,26.5138,173400.0],["2004-12-30",26.4169,26.5681,26.3588,26.5681,203000.0],["2004-12-31",26.5914,26.6456,26.4324,26.5061,92400.0],["2005-01-03",26.5061,26.572,25.9905,26.1727,314200.0],["2005-01-04",26.2696,26.289,25.2502,25.2502,696400.0],["2005-01-05",25.2618,25.2618,24.8664,24.9788,433800.0],["2005-01-06",24.9711,25.2579,24.9711,25.0486,201800.0],["2005-01-07",25.0215,25.2889,24.8664,24.9439,418800.0],["2005-01-10",24.9052,25.0021,24.8315,24.8509,283200.0],["2005-01-11",24.9633,25.0021,24.7114,24.8432,464800.0],["2005-01-12",24.9401,25.1184,24.8238,25.0719,280200.0],["2005-01-13",25.0331,25.3393,24.9556,25.1998,229800.0],["2005-01-14",25.254,25.3122,25.0757,25.2463,242000.0],["2005-01-18",25.1959,25.5603,24.9517,25.5215,221800.0],["2005-01-19",25.5215,25.5215,24.7307,24.8742,544600.0],["2005-01-20",24.8742,24.8742,24.502,24.5486,259200.0],["2005-01-21",24.6028,24.723,24.3625,24.378,183400.0],["2005-01-24",24.2811,24.3431,23.4981,23.6299,659000.0],["2005-01-25",24.2888,27.8977,24.2888,27.293,3978800.0],["2005-01-26",27.1999,28.4248,26.979,27.2348,1584400.0],["2005-01-27",27.2348,27.2348,26.7348,27.1263,752000.0],["2005-01-28",27.1922,28.2582,27.1922,27.8705,710400.0],["2005-01-31",28.1031,28.5295,28.1031,28.4481,555800.0],["2005-02-01",28.7815,28.7815,28.5411,28.6458,573000.0],["2005-02-02",28.5295,28.8784,28.3706,28.8474,388000.0],["2005-02-03",28.8466,28.9164,28.5128,28.6254,710800.0],["2005-02-04",28.5866,28.9708,28.5167,28.9708,681200.0],["2005-02-07",29.0872,29.1066,28.7961,28.8582,330000.0],["2005-02-08",28.8582,29.126,28.7301,28.9591,469000.0],["2005-02-09",28.932,28.932,28.2528,28.3537,356000.0],["2005-02-10",28.4313,28.6409,28.2761,28.6215,353200.0],["2005-02-11",28.5827,29.5723,28.5827,29.2075,842400.0],["2005-02-14",29.1221,29.223,28.5788,29.0057,281800.0],["2005-02-15",29.0833,29.1027,28.7806,28.9358,395600.0],["2005-02-16",28.8893,29.095,28.5633,28.9824,326600.0],["2005-02-17",29.0096,29.0833,28.8117,28.8194,340800.0],["2005-02-18",28.8233,29.0096,28.5788,28.6215,135400.0],["2005-02-22",28.6254,28.8427,28.3848,28.4352,268200.0],["2005-02-23",28.4197,28.5361,28.1364,28.2645,285600.0],["2005-02-24",28.28,28.4585,27.9035,28.4042,223600.0],["2005-02-25",28.3072,28.6603,28.1675,28.6448,359600.0],["2005-02-28",28.6681,28.9708,28.5322,28.9708,330600.0],["2005-03-01",28.9203,29.2114,28.734,29.126,462600.0],["2005-03-02",29.1066,29.386,28.6021,29.2114,549600.0],["2005-03-03",29.2812,29.8517,29.2541,29.8479,612200.0],["2005-03-04",30.038,30.4145,29.844,30.3834,765200.0],["2005-03-07",30.5619,31.1402,30.3951,30.853,645600.0],["2005-03-08",30.7637,30.9888,30.3718,30.4998,181800.0],["2005-03-09",30.5037,30.5425,30.17,30.2786,153200.0],["2005-03-10",30.4339,30.4533,29.9953,30.2747,245600.0],["2005-03-11",30.3058,30.8258,30.2825,30.624,302400.0],["2005-03-14",30.4649,31.0975,30.4649,31.0509,336000.0],["2005-03-15",31.1247,31.3575,30.8879,30.95,252400.0],["2005-03-16",30.9539,30.9539,30.496,30.8026,324000.0],["2005-03-17",30.7443,31.2023,30.5813,31.0393,362000.0],["2005-03-18",31.2023,31.5943,31.0703,31.5516,472800.0],["2005-03-21",31.5322,31.6602,31.3575,31.6602,538200.0],["2005-03-22",31.6292,32.2773,31.571,32.06,540800.0],["2005-03-23",32.0561,32.3083,31.7961,31.994,856000.0],["2005-03-24",32.0173,32.1182,31.765,31.9668,310600.0],["2005-03-28",31.8698,32.0211,31.668,31.9163,327800.0],["2005-03-29",31.9202,32.2424,31.7456,31.7611,579400.0],["2005-03-30",31.7611,31.8543,30.6978,31.245,957600.0],["2005-03-31",31.4351,31.8931,31.4041,31.8193,1004600.0],["2005-04-01",31.8426,32.1647,31.6214,31.6214,491400.0],["2005-04-04",31.6253,31.6331,30.7715,31.571,453200.0],["2005-04-05",31.668,32.4364,31.668,32.1997,336200.0],["2005-04-06",32.0988,32.5916,32.0949,32.0949,280800.0],["2005-04-07",32.0367,32.188,31.9086,32.1337,302200.0],["2005-04-08",32.0367,32.1027,31.668,31.7805,307600.0],["2005-04-11",31.7805,31.8232,31.3304,31.5516,241200.0],["2005-04-12",31.5322,32.1337,31.2178,31.9629,378400.0],["2005-04-13",31.8659,31.8698,31.1751,31.3381,438600.0],["2005-04-14",31.1052,31.1247,29.7663,29.9604,847000.0],["2005-04-15",29.9565,30.0574,29.3045,29.5025,733400.0],["2005-04-18",29.5335,29.7741,29.3317,29.7547,284600.0],["2005-04-19",29.6693,30.2903,29.6693,30.0768,358800.0],["2005-04-20",30.1738,30.1738,29.1182,29.2424,406200.0],["2005-04-21",29.5917,30.0691,29.518,29.9488,508000.0],["2005-04-22",29.9449,29.9449,29.5219,29.7469,255800.0],["2005-04-25",29.7198,29.9798,29.5335,29.8828,263000.0],["2005-04-26",29.8246,29.8828,29.3278,29.3278,221000.0],["2005-04-27",29.289,29.2929,28.6991,29.1493,470200.0],["2005-04-28",29.1571,29.4714,29.0717,29.1842,344000.0],["2005-04-29",29.2812,29.421,28.7263,29.1648,362000.0],["2005-05-02",29.1687,29.9216,29.0135,29.7858,394000.0],["2005-05-03",30.4649,30.5736,27.5543,27.9501,3641800.0],["2005-05-04",28.4274,28.6021,28.3304,28.5633,1501000.0],["2005-05-05",28.6991,29.5995,28.6991,29.1182,839600.0],["2005-05-06",29.2424,29.4753,29.0523,29.3201,492600.0],["2005-05-09",29.4171,29.7819,29.3938,29.7314,482400.0],["2005-05-10",29.7314,29.972,29.6034,29.7547,501200.0],["2005-05-11",29.8052,30.038,29.5413,29.7625,622400.0],["2005-05-12",29.844,29.9604,29.223,29.4481,743400.0],["2005-05-13",29.5659,29.6203,29.1577,29.4026,365800.0],["2005-05-16",29.3521,30.0985,29.2743,30.0985,351800.0],["2005-05-17",30.0985,30.3629,30.013,30.289,365800.0],["2005-05-18",30.3124,31.2921,30.2035,30.7244,1094000.0],["2005-05-19",30.7517,30.9927,30.7089,30.9188,370800.0],["2005-05-20",30.9772,31.2493,30.8216,31.0627,443400.0],["2005-05-23",31.0044,31.5253,30.9461,31.2376,342600.0],["2005-05-24",31.327,31.327,30.9927,31.0938,164400.0],["2005-05-25",31.0044,31.0627,30.0519,30.6156,442800.0],["2005-05-26",30.6156,31.1054,30.5534,31.1016,361400.0],["2005-05-27",31.1793,31.2337,31.0394,31.121,250200.0],["2005-05-31",31.121,31.296,30.8333,31.0005,418800.0],["2005-06-01",31.0627,31.2765,30.9461,31.051,278400.0],["2005-06-02",31.016,31.0743,30.7439,30.8527,338600.0],["2005-06-03",30.8722,30.8877,30.4679,30.5301,270000.0],["2005-06-06",30.4601,30.4601,30.0286,30.1024,543800.0],["2005-06-07",30.1296,30.2463,29.8186,29.8575,661400.0],["2005-06-08",29.8964,30.1491,29.6476,29.7059,423400.0],["2005-06-09",29.7797,30.153,29.4104,30.0402,327000.0],["2005-06-10",29.9819,30.9849,29.9819,30.6661,394000.0],["2005-06-13",30.569,30.8683,30.4795,30.8022,401400.0],["2005-06-14",30.8022,30.8216,30.6156,30.7594,230200.0],["2005-06-15",30.8566,31.0238,30.5651,30.7828,172800.0],["2005-06-16",30.6273,30.6273,30.3396,30.3512,258200.0],["2005-06-17",30.4407,30.6739,30.1569,30.5534,320000.0],["2005-06-20",30.4756,30.9033,30.4096,30.81,342400.0],["2005-06-21",30.81,30.8877,30.7322,30.81,404600.0],["2005-06-22",30.9072,31.0277,30.7633,30.9072,516000.0],["2005-06-23",30.7322,30.9694,30.118,30.1219,313800.0],["2005-06-24",30.1024,30.1102,29.632,29.7992,321600.0],["2005-06-27",29.7759,29.7759,29.5815,29.5854,197800.0],["2005-06-28",29.6242,29.8964,29.6242,29.7914,421000.0],["2005-06-29",29.8381,30.635,29.737,30.5806,442200.0],["2005-06-30",30.635,30.7711,30.4095,30.4329,211200.0],["2005-07-01",30.394,30.499,30.1258,30.2618,201400.0],["2005-07-05",30.0674,30.8761,30.0052,30.7011,415200.0],["2005-07-06",30.6622,31.121,30.6622,31.0821,370600.0],["2005-07-07",30.8877,31.2921,30.5612,31.2726,340000.0],["2005-07-08",31.2182,31.5292,30.8489,31.5253,333200.0],["2005-07-11",31.607,31.9258,31.5525,31.8363,353000.0],["2005-07-12",31.8013,31.8013,31.4981,31.5875,187800.0],["2005-07-13",31.5098,32.0191,31.5098,31.8014,185800.0],["2005-07-14",31.8597,32.5283,31.7625,32.1862,385600.0],["2005-07-15",32.0307,32.2523,31.9374,32.1318,303800.0],["2005-07-18",32.1318,32.3845,31.8752,32.1046,202000.0],["2005-07-19",32.0463,32.3106,31.9024,32.264,193600.0],["2005-07-20",32.2601,32.7966,32.1473,32.7849,302600.0],["2005-07-21",32.7849,32.8899,32.4622,32.68,242200.0],["2005-07-22",32.7772,32.8899,32.54,32.7927,315800.0],["2005-07-25",32.6955,32.7888,32.6178,32.6994,263600.0],["2005-07-26",32.6644,32.8238,32.6178,32.6683,214200.0],["2005-07-27",32.7266,32.8899,32.5983,32.6411,355200.0],["2005-07-28",32.715,33.6441,32.6916,33.3525,494200.0],["2005-07-29",33.3953,33.5275,32.8044,32.9677,770200.0],["2005-08-01",32.9288,32.9793,32.3262,32.3495,683800.0],["2005-08-02",32.6139,32.6178,31.3737,31.7625,1687000.0],["2005-08-03",31.7897,33.1348,31.743,32.645,826200.0],["2005-08-04",32.4234,33.0104,32.3456,32.7733,412400.0],["2005-08-05",32.8705,32.991,32.2756,32.4622,291800.0],["2005-08-08",32.4234,32.7149,32.365,32.4622,231000.0],["2005-08-09",32.3845,32.3884,31.883,32.0968,454200.0],["2005-08-10",32.194,32.8977,32.194,32.6838,351400.0],["2005-08-11",32.6372,33.1426,32.6372,33.1309,257000.0],["2005-08-12",33.0901,33.347,32.872,32.9304,252600.0],["2005-08-15",32.9304,33.0316,32.4475,32.6929,422400.0],["2005-08-16",32.6929,32.7085,32.2568,32.3385,310200.0],["2005-08-17",32.2412,32.4164,32.0426,32.2801,259200.0],["2005-08-18",32.1828,32.3191,32.027,32.2957,181200.0],["2005-08-19",32.3347,32.5605,32.2023,32.2256,195800.0],["2005-08-22",32.1321,32.4164,31.9647,32.1594,335200.0],["2005-08-23",32.1205,32.2996,31.7739,31.9881,303800.0],["2005-08-24",31.9297,32.0971,31.6766,31.6766,334800.0],["2005-08-25",31.6182,31.8907,31.4585,31.5403,275000.0],["2005-08-26",31.5403,31.6961,31.1081,31.4858,409200.0],["2005-08-29",31.4858,31.5325,31.0029,31.369,386900.0],["2005-08-30",31.3378,31.3845,30.5357,30.8238,357000.0],["2005-08-31",30.7615,31.2677,30.2164,31.2366,500400.0],["2005-09-01",31.3923,32.1244,31.3923,31.9219,583900.0],["2005-09-02",31.9297,32.0465,31.6493,31.7739,218700.0],["2005-09-06",31.8284,31.9842,31.6493,31.8518,1007600.0],["2005-09-07",31.9764,32.1711,31.4624,32.1166,705300.0],["2005-09-08",32.1166,32.1555,31.9297,31.9297,255400.0],["2005-09-09",32.0854,32.2957,31.7739,32.2957,260100.0],["2005-09-12",32.1633,32.4281,31.9531,32.0621,387500.0],["2005-09-13",32.0699,32.3113,31.8752,32.0699,265300.0],["2005-09-14",32.1633,32.3035,31.8596,31.8985,213300.0],["2005-09-15",32.0854,32.249,31.7739,32.2178,314700.0],["2005-09-16",32.3191,32.5371,32.1633,32.4826,289200.0],["2005-09-19",32.3346,32.5215,31.7428,31.9608,266700.0],["2005-09-20",32.1244,32.2334,31.7583,31.8518,235000.0],["2005-09-21",31.844,32.0621,31.2288,31.2677,283300.0],["2005-09-22",31.2288,31.8284,31.1976,31.7194,652100.0],["2005-09-23",31.7428,32.3191,31.5403,32.101,286800.0],["2005-09-26",32.6306,33.4794,32.5683,33.3237,647200.0],["2005-09-27",33.5651,33.9545,33.4016,33.7832,641200.0],["2005-09-28",33.7832,34.1492,33.5807,33.7286,605400.0],["2005-09-29",33.7286,33.8221,33.4016,33.6663,418500.0],["2005-09-30",33.7286,33.8766,33.2692,33.6118,277300.0],["2005-10-03",33.4872,34.1025,33.4794,33.643,365400.0],["2005-10-04",33.6118,34.1024,33.3159,33.3548,258200.0],["2005-10-05",33.386,33.5651,32.6773,32.724,293600.0],["2005-10-06",33.604,34.0012,32.9966,33.2224,590900.0],["2005-10-07",33.4171,33.5417,33.0745,33.3938,335700.0],["2005-10-10",33.4561,33.5262,32.7396,32.9343,373200.0],["2005-10-11",33.2925,33.7209,33.0589,33.3081,372300.0],["2005-10-12",33.1134,33.4483,32.1789,32.4748,475600.0],["2005-10-13",32.467,33.2614,32.467,33.0044,344700.0],["2005-10-14",33.6041,33.8766,33.0589,33.8766,308200.0],["2005-10-17",34.1881,34.6398,33.495,33.6819,407100.0],["2005-10-18",33.6741,33.6741,32.724,33.1056,334200.0],["2005-10-19",33.1134,33.7832,32.9421,33.7676,303100.0],["2005-10-20",33.604,33.7209,32.8408,32.9031,328500.0],["2005-10-21",32.9421,33.4483,32.8175,33.4093,245500.0],["2005-10-24",33.4249,34.009,33.2302,33.8766,224900.0],["2005-10-25",33.604,34.2582,33.129,33.5885,305400.0],["2005-10-26",33.5885,33.7598,32.8954,32.9888,381900.0],["2005-10-27",32.9421,33.1368,32.4125,32.5838,246100.0],["2005-10-28",32.4437,33.4794,32.4437,33.347,371000.0],["2005-10-31",33.3471,34.1336,33.0978,33.9233,323600.0],["2005-11-01",33.5262,33.861,31.9297,32.3191,1177000.0],["2005-11-02",32.2801,33.2847,32.2801,33.2536,423500.0],["2005-11-03",33.3315,33.643,33.238,33.4717,498900.0],["2005-11-04",33.5262,33.861,33.4093,33.7053,399600.0],["2005-11-07",33.6819,33.9545,33.5262,33.7131,330600.0],["2005-11-08",33.7131,33.7131,33.3159,33.4872,387900.0],["2005-11-09",33.4872,33.5807,33.347,33.4872,447400.0],["2005-11-10",33.4872,33.4872,32.7863,33.4872,314900.0],["2005-11-11",33.5262,34.0324,33.3471,34.0324,219500.0],["2005-11-14",34.062,34.2258,33.7578,34.1868,205800.0],["2005-11-15",34.1868,34.1868,33.7344,33.9216,154700.0],["2005-11-16",33.9684,34.257,33.8748,33.9684,239500.0],["2005-11-17",34.0152,34.1634,33.6954,33.9294,262900.0],["2005-11-18",33.9294,34.2414,33.7734,34.2414,251200.0],["2005-11-21",34.0464,34.5066,34.0152,34.4988,256600.0],["2005-11-22",34.3272,34.9044,34.2414,34.8966,318900.0],["2005-11-23",34.8966,35.0916,34.6782,34.7718,215000.0],["2005-11-25",34.7094,34.8732,34.6314,34.803,44100.0],["2005-11-28",34.7328,34.9512,34.5144,34.53,262800.0],["2005-11-29",34.5768,34.881,34.4364,34.6704,175700.0],["2005-11-30",34.6392,35.0448,34.5378,35.0448,247900.0],["2005-12-01",35.076,35.1384,34.8342,35.0994,204400.0],["2005-12-02",35.0994,35.3334,34.8264,35.3334,175500.0],["2005-12-05",35.3334,35.3334,34.7016,34.9746,178600.0],["2005-12-06",34.7718,35.115,34.7718,34.7874,189200.0],["2005-12-07",34.9044,35.232,34.686,34.9824,271800.0],["2005-12-08",34.8186,35.7,34.725,35.1618,221800.0],["2005-12-09",35.0994,35.7624,35.0994,35.5752,208400.0],["2005-12-12",35.7702,36.012,35.505,35.6454,193800.0],["2005-12-13",35.4894,35.7,35.3412,35.6142,241700.0],["2005-12-14",35.6844,35.7156,35.4894,35.661,135200.0],["2005-12-15",35.6844,36.012,35.6064,35.7936,165600.0],["2005-12-16",35.934,35.9574,35.0136,35.193,313300.0],["2005-12-19",35.193,35.31,34.2648,34.4988,219900.0],["2005-12-20",34.4988,34.764,33.9762,34.4208,117300.0],["2005-12-21",34.3194,34.8186,34.2024,34.413,254300.0],["2005-12-22",34.491,34.7484,34.3818,34.4286,210700.0],["2005-12-23",34.4676,34.6704,34.4598,34.6002,126900.0],["2005-12-27",35.0994,35.115,34.4052,34.7406,402500.0],["2005-12-28",34.8654,35.1384,34.6002,34.9512,198000.0],["2005-12-29",34.9902,35.3256,34.9044,35.1618,152800.0],["2005-12-30",35.115,35.2476,34.6158,34.7796,191000.0],["2006-01-03",34.8888,34.9746,34.5924,34.9044,412700.0],["2006-01-04",34.9044,35.8326,34.725,35.8326,479700.0],["2006-01-05",35.8326,36.0744,35.661,35.9886,368200.0],["2006-01-06",36.0666,36.3084,35.8794,36.1836,287200.0],["2006-01-09",36.363,37.1742,36.3162,36.8622,402200.0],["2006-01-10",36.8621,37.3457,36.6126,37.1117,273600.0],["2006-01-11",37.1195,37.4003,36.8465,37.4003,255100.0],["2006-01-12",37.4081,37.7045,36.9636,37.1976,258000.0],["2006-01-13",37.1819,37.4939,37.1117,37.3223,208700.0],["2006-01-17",37.4393,37.4471,36.6204,36.9869,247300.0],["2006-01-18",36.8934,37.6109,36.7374,37.1819,233500.0],["2006-01-19",37.2054,37.5953,37.104,37.5173,158600.0],["2006-01-20",37.5719,37.6733,36.9714,37.0572,192900.0],["2006-01-23",37.0806,37.1274,35.9106,36.7062,377300.0],["2006-01-24",36.7374,37.0961,36.363,36.597,400400.0],["2006-01-25",36.6126,37.2287,36.5424,37.0494,202800.0],["2006-01-26",37.2443,37.5797,36.7374,37.5719,226500.0],["2006-01-27",37.6733,38.5547,37.611,38.1959,341000.0],["2006-01-30",38.2037,38.6327,38.0789,38.4533,346900.0],["2006-01-31",38.4533,38.6327,38.2895,38.4611,315100.0],["2006-02-01",38.6561,38.6639,37.9073,37.9853,412000.0],["2006-02-02",39.8183,43.024,39.7793,42.7822,1772900.0],["2006-02-03",42.5093,42.7979,41.0429,42.5171,1014900.0],["2006-02-06",42.5951,43.3049,42.5873,42.9851,622200.0],["2006-02-07",43.1333,43.2424,42.1271,42.4079,439300.0],["2006-02-08",43.1332,43.2424,41.9555,42.1037,553600.0],["2006-02-09",42.2597,42.4859,42.0803,42.1271,277000.0],["2006-02-10",42.0491,42.5092,41.6903,42.5092,291600.0],["2006-02-13",42.5873,42.6419,41.5421,41.7137,278100.0],["2006-02-14",41.7215,42.9796,41.7215,42.9406,282600.0],["2006-02-15",42.9718,42.9874,42.628,42.9093,220600.0],["2006-02-16",42.9093,43.386,42.7842,43.3547,321000.0],["2006-02-17",43.2922,43.9564,43.2531,43.4954,197300.0],["2006-02-21",43.9955,44.0189,43.6048,43.8158,283100.0],["2006-02-22",44.1909,44.3862,43.6985,43.7142,404100.0],["2006-02-23",43.722,43.9174,43.5657,43.7923,260400.0],["2006-02-24",43.8001,44.3862,43.6907,44.3081,297000.0],["2006-02-27",44.5425,45.1989,44.1831,44.6207,476000.0],["2006-02-28",44.6207,44.8551,44.0815,44.3315,499000.0],["2006-03-01",44.5425,44.5425,44.0814,44.5034,404800.0],["2006-03-02",44.5425,44.7691,44.2924,44.7379,521300.0],["2006-03-03",44.5425,44.7769,44.0893,44.0893,290300.0],["2006-03-06",44.2143,44.6597,43.9408,44.0658,325900.0],["2006-03-07",44.0658,44.2455,43.8001,44.1908,294400.0],["2006-03-08",44.1127,44.183,43.2766,43.933,214900.0],["2006-03-09",43.9955,44.5894,43.8705,44.1362,241800.0],["2006-03-10",44.1518,45.3474,44.1518,45.027,246400.0],["2006-03-13",45.324,45.3709,44.5113,44.8707,415400.0],["2006-03-14",44.8785,45.2067,44.7847,45.0504,257300.0],["2006-03-15",45.0661,45.0973,44.6597,44.9645,268400.0],["2006-03-16",45.0504,46.1054,45.0192,45.4099,308100.0],["2006-03-17",45.4177,45.7147,45.363,45.6756,241700.0],["2006-03-20",45.7538,46.7071,45.7225,46.4102,268500.0],["2006-03-21",46.4571,47.3479,46.4336,46.965,412600.0],["2006-03-22",47.3088,47.598,46.4258,47.3479,394000.0],["2006-03-23",47.2776,47.3167,46.3789,47.1135,285900.0],["2006-03-24",47.1447,48.4107,47.1291,47.7621,528700.0],["2006-03-27",47.9809,48.0903,47.7777,47.9027,262800.0],["2006-03-28",47.7464,48.3169,47.5745,47.7855,257800.0],["2006-03-29",47.8637,48.567,47.7308,48.5435,249800.0],["2006-03-30",48.6686,48.817,48.1294,48.4498,215500.0],["2006-03-31",48.6842,48.7311,47.9887,48.6373,244200.0],["2006-04-03",48.6451,49.3093,48.5904,48.9421,420200.0],["2006-04-04",49.1921,49.536,48.6764,49.4969,272000.0],["2006-04-05",49.5282,49.8642,49.2078,49.8407,185300.0],["2006-04-06",49.7782,49.8407,47.9496,48.7858,392900.0],["2006-04-07",48.9577,49.325,47.8324,47.9262,245700.0],["2006-04-10",48.2935,48.9655,47.9418,48.1215,236100.0],["2006-04-11",48.1372,48.1919,46.5977,47.6683,366900.0],["2006-04-12",48.3716,48.6998,47.8871,48.395,375100.0],["2006-04-13",48.4498,48.567,48.0981,48.4419,357700.0],["2006-04-17",48.4029,48.4107,47.3557,47.5198,395700.0],["2006-04-18",47.5198,48.0199,47.0822,47.7933,448600.0],["2006-04-19",47.8715,49.0827,47.8715,48.567,373700.0],["2006-04-20",48.6842,49.1452,48.0434,48.2466,480800.0],["2006-04-21",48.2935,48.9968,47.809,48.9499,5351600.0],["2006-04-24",49.6063,49.7391,49.0358,49.5438,762500.0],["2006-04-25",49.8173,50.4034,49.6219,50.2471,721600.0],["2006-04-26",50.4034,51.3333,50.2862,51.1926,448500.0],["2006-04-27",51.2004,51.2551,49.6766,49.8485,653900.0],["2006-04-28",49.6532,49.7001,47.5823,47.8246,1070900.0],["2006-05-01",47.8715,48.4497,46.9728,46.9728,1142000.0],["2006-05-02",46.9806,47.1213,42.0731,42.9327,4480800.0],["2006-05-03",43.3703,44.394,43.0577,43.3313,1312200.0],["2006-05-04",43.3313,43.5266,42.5889,42.753,956500.0],["2006-05-05",42.5967,43.4798,42.4092,42.6202,854500.0],["2006-05-08",42.8233,42.878,41.4636,41.7762,965500.0],["2006-05-09",41.784,42.1513,41.487,41.7606,825000.0],["2006-05-10",41.573,41.7137,40.4712,40.8228,1133100.0],["2006-05-11",41.0182,41.5496,39.8851,40.2915,1328300.0],["2006-05-12",40.2131,40.495,39.5006,40.127,861700.0],["2006-05-15",39.6964,40.401,39.6964,40.2758,1274200.0],["2006-05-16",40.401,41.4972,40.401,41.3171,1134100.0],["2006-05-17",41.2388,41.6068,40.3619,40.769,1125500.0],["2006-05-18",40.7377,41.2936,40.7142,40.9413,858000.0],["2006-05-19",41.0979,41.2623,40.0096,40.3932,637900.0],["2006-05-22",40.127,40.127,38.5767,39.6337,803800.0],["2006-05-23",39.9469,41.1057,39.9234,40.7142,1029500.0],["2006-05-24",40.7064,40.8552,39.438,40.4089,565900.0],["2006-05-25",40.542,41.0196,40.1583,40.8787,495800.0],["2006-05-26",41.0274,41.7321,40.4793,41.2388,409700.0],["2006-05-30",41.4189,41.5598,40.4324,40.8395,750700.0],["2006-05-31",41.0274,41.6146,40.5811,41.3797,2340500.0],["2006-06-01",41.5833,42.6168,41.1057,42.6168,827200.0],["2006-06-02",43.2197,43.4546,41.7399,42.2802,651400.0],["2006-06-05",42.2802,42.288,40.863,41.0352,411000.0],["2006-06-06",41.2153,41.3406,40.127,40.6359,576800.0],["2006-06-07",40.5576,41.2153,40.1662,40.2053,366700.0],["2006-06-08",40.2053,40.2366,38.9291,39.6572,716000.0],["2006-06-09",39.6572,40.0565,39.5006,39.6181,474200.0],["2006-06-12",39.6024,39.7199,38.7646,38.8351,368200.0],["2006-06-13",38.6942,38.7568,37.5119,37.9191,949700.0],["2006-06-14",37.7389,38.5532,37.6998,38.0756,745800.0],["2006-06-15",38.1696,39.2892,37.8173,39.1718,596700.0],["2006-06-16",39.3206,39.5006,38.7177,38.8586,407800.0],["2006-06-19",38.9917,39.0465,38.1696,38.3184,336500.0],["2006-06-20",38.428,38.8273,38.1774,38.4436,231900.0],["2006-06-21",38.5533,39.7434,38.2479,39.2971,251300.0],["2006-06-22",39.1483,39.1483,38.1226,38.2479,469000.0],["2006-06-23",38.2479,38.8899,37.7625,38.4828,352600.0],["2006-06-26",38.5532,38.7412,37.9112,38.06,553300.0],["2006-06-27",37.9738,38.1304,37.0343,37.2457,593400.0],["2006-06-28",37.2614,37.3005,36.2513,36.8151,593600.0],["2006-06-29",36.956,37.4101,36.7603,37.3397,701400.0],["2006-06-30",37.4336,37.6685,36.9247,37.2065,906900.0],["2006-07-03",37.2066,37.2066,36.4392,36.5097,448000.0],["2006-07-05",36.5019,36.8934,35.437,36.8151,1177600.0],["2006-07-06",36.6741,36.7916,35.758,35.8755,813500.0],["2006-07-07",35.6798,35.8363,35.3039,35.5545,637400.0],["2006-07-10",35.9381,36.2357,35.7189,35.8207,442500.0],["2006-07-11",35.625,35.8912,35.4292,35.805,635600.0],["2006-07-12",35.8677,36.1574,35.4605,35.6641,549000.0],["2006-07-13",35.625,35.7268,34.5523,34.7246,538900.0],["2006-07-14",34.4505,34.6462,34.1608,34.3879,413200.0],["2006-07-17",34.2548,34.8811,34.1686,34.5131,466400.0],["2006-07-18",34.5053,34.9986,34.4662,34.7246,608400.0],["2006-07-19",34.474,35.7424,34.474,35.1865,530700.0],["2006-07-20",35.3431,35.4684,34.153,34.1608,432100.0],["2006-07-21",34.3331,34.3801,33.8007,33.9103,654600.0],["2006-07-24",33.9416,34.4975,33.6989,33.9024,498700.0],["2006-07-25",34.059,34.2939,33.6675,33.8241,914700.0],["2006-07-26",33.8241,34.1373,33.3857,33.785,490400.0],["2006-07-27",33.9494,34.3487,33.6206,33.7145,465900.0],["2006-07-28",33.9024,34.059,33.6832,33.8789,439500.0],["2006-07-31",33.9807,34.2548,33.4875,33.5736,632800.0],["2006-08-01",34.842,36.8229,34.6384,36.3218,2585600.0],["2006-08-02",36.0947,37.8408,36.0164,37.3318,1219700.0],["2006-08-03",37.2848,38.4358,37.1987,38.2792,612900.0],["2006-08-04",38.6785,39.1405,38.2088,38.6629,585000.0],["2006-08-07",38.7333,38.9526,38.2322,38.6785,464300.0],["2006-08-08",38.7568,39.0622,38.2244,38.3888,422800.0],["2006-08-09",38.5846,38.843,37.6842,37.7625,339900.0],["2006-08-10",37.5119,38.6864,37.1283,38.4358,436200.0],["2006-08-11",38.4594,39.1184,38.1298,38.4201,454700.0],["2006-08-14",38.4986,39.1184,38.3417,38.53,441200.0],["2006-08-15",38.9222,39.393,38.6868,39.1105,378900.0],["2006-08-16",39.3067,40.0991,39.1419,40.0206,340400.0],["2006-08-17",40.052,40.562,39.7146,39.7617,327000.0],["2006-08-18",39.7696,39.9422,39.1498,39.4871,517300.0],["2006-08-21",39.4871,39.6127,38.9301,39.2282,418000.0],["2006-08-22",39.1498,39.8323,39.0321,39.5734,269200.0],["2006-08-23",39.5185,39.9735,38.8281,39.0399,239400.0],["2006-08-24",39.291,39.4479,38.7889,38.8359,249500.0],["2006-08-25",38.8359,39.0635,38.3652,38.7339,180900.0],["2006-08-28",38.7575,39.4165,38.7418,39.3224,260600.0],["2006-08-29",39.3302,40.3266,39.1262,40.3266,392300.0],["2006-08-30",40.5306,40.6483,39.7774,40.0756,235300.0],["2006-08-31",40.154,40.6012,39.9579,40.562,225100.0],["2006-09-01",40.7973,41.0798,40.3815,40.8836,338600.0],["2006-09-05",40.9778,41.4407,40.609,41.0327,415000.0],["2006-09-06",40.915,40.915,39.2047,39.4479,605000.0],["2006-09-07",39.1812,39.1812,38.1298,38.3181,518700.0],["2006-09-08",38.4201,38.7889,38.1691,38.4907,426200.0],["2006-09-11",38.4986,38.6476,37.9886,38.2789,282100.0],["2006-09-12",38.271,39.4871,38.271,39.3851,310000.0],["2006-09-13",39.3067,40.2952,39.2596,40.2481,379100.0],["2006-09-14",40.2481,40.46,39.4557,39.6519,228100.0],["2006-09-15",39.848,40.1932,39.3224,39.3851,394900.0],["2006-09-18",39.393,39.7382,38.9458,39.2125,240200.0],["2006-09-19",39.1968,39.2674,38.4829,38.7182,360200.0],["2006-09-20",38.7575,38.9928,38.5143,38.6241,352200.0],["2006-09-21",38.8752,39.3773,38.5143,38.8673,252100.0],["2006-09-22",38.7026,38.8909,38.2475,38.5221,217100.0],["2006-09-25",38.5299,38.883,38.1141,38.6947,313800.0],["2006-09-26",38.7261,39.3773,38.5221,39.1027,292200.0],["2006-09-27",38.8752,39.1498,38.53,38.577,435600.0],["2006-09-28",38.5927,39.2596,38.5064,39.1341,921300.0],["2006-09-29",39.0085,40.154,38.9928,39.5969,745500.0],["2006-10-02",39.8872,40.562,39.644,40.4914,475400.0],["2006-10-03",40.7581,41.0641,40.1618,40.9307,492200.0],["2006-10-04",41.0092,41.9036,40.9386,41.8957,645600.0],["2006-10-05",41.9036,42.8294,41.9036,42.7901,427400.0],["2006-10-06",42.5548,42.6018,41.4878,41.7467,338400.0],["2006-10-09",41.8722,42.4214,41.4485,42.3979,154800.0],["2006-10-10",42.4057,42.8137,42.2331,42.4763,232100.0],["2006-10-11",42.2802,42.6411,42.1233,42.4449,143200.0],["2006-10-12",42.7431,43.4099,42.6881,43.2844,236700.0],["2006-10-13",43.4649,43.5747,43.1667,43.5747,267700.0],["2006-10-16",42.2017,42.2017,39.2361,41.1818,3915300.0],["2006-10-17",40.915,41.3387,40.5149,40.6404,1073400.0],["2006-10-18",40.7973,40.868,40.2089,40.2481,865900.0],["2006-10-19",40.2481,40.8523,40.2089,40.7346,557400.0],["2006-10-20",40.7267,40.7346,39.0792,39.0792,1323600.0],["2006-10-23",38.8046,39.7068,38.4437,39.4793,574000.0],["2006-10-24",39.2831,39.3851,39.0164,39.2125,562200.0],["2006-10-25",39.291,39.3302,38.6084,39.1498,664100.0],["2006-10-26",39.4322,40.4286,39.4322,39.8323,585900.0],["2006-10-27",39.8794,39.9892,39.0478,39.1419,405600.0],["2006-10-30",39.189,39.2753,38.8045,39.1184,478100.0],["2006-10-31",36.8274,36.8274,34.6464,35.4701,3738300.0],["2006-11-01",36.7176,37.0942,35.6977,35.7997,2064500.0],["2006-11-02",35.7055,35.7134,35.3289,35.376,1350300.0],["2006-11-03",35.4545,35.6114,34.5601,34.7562,1144300.0],["2006-11-06",34.8739,34.921,34.207,34.615,989700.0],["2006-11-07",34.6699,35.5329,34.5522,35.3132,1333600.0],["2006-11-08",35.2112,35.3446,34.8111,35.07,688400.0],["2006-11-09",34.9131,35.0151,34.3796,34.5208,1689900.0],["2006-11-10",34.6231,35.0713,34.3871,35.0555,1364200.0],["2006-11-13",35.0555,35.3072,34.6938,35.0005,515500.0],["2006-11-14",34.9376,36.007,34.8511,35.9284,906700.0],["2006-11-15",35.8655,36.9506,35.8655,36.5182,806100.0],["2006-11-16",36.8799,37.045,36.7147,37.0372,837600.0],["2006-11-17",37.0843,37.682,37.045,37.682,1080900.0],["2006-11-20",37.7449,37.9493,37.1944,37.3517,658800.0],["2006-11-21",37.3596,37.7056,37.2416,37.6662,581400.0],["2006-11-22",37.7449,38.0358,37.5483,37.8707,475400.0],["2006-11-24",37.792,37.792,37.4067,37.6505,161900.0],["2006-11-27",37.6505,37.7999,37.2495,37.3753,614100.0],["2006-11-28",37.1944,37.3517,36.9978,37.1158,710000.0],["2006-11-29",37.2023,37.6898,37.1001,37.6584,932500.0],["2006-11-30",37.5247,37.8471,37.2809,37.7527,545300.0],["2006-12-01",38.028,38.2167,37.4696,37.9493,470700.0],["2006-12-04",38.028,38.4919,37.7527,38.4526,347700.0],["2006-12-05",38.547,39.0266,38.3975,38.9637,701200.0],["2006-12-06",38.9637,39.6242,38.9008,39.1603,748800.0],["2006-12-07",40.3398,40.56,39.4041,39.6007,869100.0],["2006-12-08",39.6557,40.2533,39.4434,39.5299,662800.0],["2006-12-11",39.7815,39.7894,39.0659,39.3019,620100.0],["2006-12-12",39.1918,39.3569,38.2167,38.429,780400.0],["2006-12-13",38.5391,38.9165,38.1538,38.3582,489600.0],["2006-12-14",38.484,38.7671,38.2324,38.3425,552500.0],["2006-12-15",38.5312,38.5312,37.9179,37.9179,702300.0],["2006-12-18",38.1066,38.2717,37.9257,38.0201,477000.0],["2006-12-19",37.9572,37.9651,37.2102,37.6977,639600.0],["2006-12-20",37.6662,38.1302,37.5483,37.855,692600.0],["2006-12-21",37.9415,37.9886,37.1708,37.4854,658800.0],["2006-12-22",37.6033,37.8235,37.3674,37.6348,956700.0],["2006-12-26",37.6348,37.7449,37.4854,37.6191,300700.0],["2006-12-27",37.7449,38.3661,37.7292,38.3346,960100.0],["2006-12-28",38.3425,38.4133,37.91,37.9493,492500.0],["2006-12-29",37.9729,38.2167,37.9179,38.0751,486400.0],["2007-01-03",38.4526,39.1917,37.5325,38.2402,1012000.0],["2007-01-04",38.2403,38.5155,37.7055,37.8943,543500.0],["2007-01-05",37.855,37.855,37.1315,37.163,553100.0],["2007-01-08",37.2966,37.5876,36.8956,37.045,655900.0],["2007-01-09",37.1079,37.4146,37.0293,37.2731,594100.0],["2007-01-10",37.163,37.7213,37.0529,37.6426,620100.0],["2007-01-11",37.7213,38.7986,37.6505,38.7671,782600.0],["2007-01-12",38.7671,39.3569,38.6334,39.121,746100.0],["2007-01-16",39.3097,39.5456,38.9952,39.2075,511300.0],["2007-01-17",39.0109,39.4513,38.9637,39.294,410800.0],["2007-01-18",39.4984,39.8523,39.2783,39.5771,449400.0],["2007-01-19",39.5771,39.9703,39.4591,39.8916,376500.0],["2007-01-22",39.9073,39.9073,38.8929,39.0581,299500.0],["2007-01-23",39.121,39.9231,39.0659,39.7107,367600.0],["2007-01-24",39.8287,40.0017,39.8051,39.986,294000.0],["2007-01-25",39.8916,40.0253,39.5299,39.9781,534900.0],["2007-01-26",39.986,40.3556,39.5928,40.3005,507400.0],["2007-01-29",40.3005,41.0397,40.3005,40.9217,673100.0],["2007-01-30",40.8667,41.2756,40.788,41.2205,585600.0],["2007-01-31",41.0869,41.543,40.7566,41.5194,700700.0],["2007-02-01",41.48,42.8483,41.3621,42.0934,1110200.0],["2007-02-02",41.3778,41.9833,39.9466,41.8024,1815300.0],["2007-02-05",41.6766,42.1091,41.4093,41.8103,1256100.0],["2007-02-06",41.2835,42.2114,41.2127,41.9912,1211500.0],["2007-02-07",42.2664,42.3686,41.8811,42.3529,642700.0],["2007-02-08",42.2743,42.2743,41.8575,42.0069,498800.0],["2007-02-09",42.1327,42.3529,41.307,41.5351,572500.0],["2007-02-12",41.5272,41.8575,41.2913,41.8339,627400.0],["2007-02-13",41.8024,42.1484,41.6294,42.117,698700.0],["2007-02-14",42.2036,43.3539,42.1249,43.3539,1343400.0],["2007-02-15",43.3539,44.5671,42.9915,44.4411,1726800.0],["2007-02-16",44.2756,45.3786,44.1732,44.2992,1564100.0],["2007-02-20",44.189,44.1968,43.149,44.0708,651100.0],["2007-02-21",44.0393,44.4962,43.5587,44.4332,603400.0],["2007-02-22",44.4411,44.4647,43.3933,43.6217,525700.0],["2007-02-23",44.1259,44.6616,43.8344,44.6616,902000.0],["2007-02-26",44.4647,45.1265,43.4957,43.8738,803200.0],["2007-02-27",43.1648,43.1805,41.0377,42.0618,849300.0],["2007-02-28",42.1406,42.5424,41.4631,42.2667,915200.0],["2007-03-01",41.7782,42.1406,40.5492,41.7703,892200.0],["2007-03-02",41.7152,41.7152,40.6122,40.628,720200.0],["2007-03-05",40.0608,40.5729,39.5329,39.9741,736400.0],["2007-03-06",40.2971,40.5098,39.785,40.2105,855300.0],["2007-03-07",40.1002,40.8486,39.8481,40.6044,654500.0],["2007-03-08",41.0692,41.7231,40.9668,41.0771,736800.0],["2007-03-09",41.408,41.4158,40.7698,40.9589,560900.0],["2007-03-12",40.9668,41.1243,40.4468,40.6674,340900.0],["2007-03-13",40.4232,40.5177,39.4069,39.5408,620800.0],["2007-03-14",39.4856,39.8796,38.8554,39.2808,686800.0],["2007-03-15",39.3202,39.8796,39.2808,39.7693,583800.0],["2007-03-16",39.8638,40.0214,39.399,39.8717,558800.0],["2007-03-19",39.8638,40.7068,39.8638,40.4153,412100.0],["2007-03-20",40.4153,41.0771,40.2577,41.0771,667100.0],["2007-03-21",41.1165,41.5182,40.8013,41.4789,776000.0],["2007-03-22",41.7546,42.1485,41.4473,42.0382,684200.0],["2007-03-23",42.1564,42.5424,41.8649,42.4006,759300.0],["2007-03-26",42.5345,42.5345,41.3607,41.7703,500400.0],["2007-03-27",41.7704,41.7704,41.3607,41.4316,411200.0],["2007-03-28",41.3764,41.3843,40.9825,41.1637,413100.0],["2007-03-29",41.3292,41.6837,41.0849,41.6128,549800.0],["2007-03-30",41.6364,42.1091,41.4552,41.7546,466700.0],["2007-04-02",41.7703,41.8728,41.0928,41.4395,467900.0],["2007-04-03",41.6364,42.2273,41.6364,41.9121,359200.0],["2007-04-04",41.8019,41.9122,41.4552,41.4946,484600.0],["2007-04-05",41.6994,42.3376,41.6049,42.0618,526500.0],["2007-04-09",42.1564,42.2982,41.8255,42.0461,386200.0],["2007-04-10",42.0461,42.3612,41.4867,41.6206,501600.0],["2007-04-11",41.6994,41.8255,41.2189,41.66,422000.0],["2007-04-12",41.7073,41.8413,41.2583,41.6522,723500.0],["2007-04-13",41.6837,41.9437,41.4631,41.8019,793400.0],["2007-04-16",41.9988,42.5345,41.7782,42.5188,467400.0],["2007-04-17",42.6448,43.2199,42.6448,43.1254,661100.0],["2007-04-18",43.1254,43.3933,42.763,43.2672,456100.0],["2007-04-19",43.2751,45.1422,43.1254,44.8192,1452500.0],["2007-04-20",45.2052,45.4495,44.6144,44.9453,725200.0],["2007-04-23",44.9846,45.4337,44.8665,45.2683,873900.0],["2007-04-24",45.3628,46.0876,44.9216,45.0949,1163600.0],["2007-04-25",45.2289,45.3864,44.8035,44.835,523500.0],["2007-04-26",44.6931,45.0319,44.4253,44.6616,633500.0],["2007-04-27",44.5907,44.8349,44.252,44.6616,587700.0],["2007-04-30",44.6065,44.7404,44.0629,44.0708,605400.0],["2007-05-01",44.0235,44.7089,43.6217,44.6616,652300.0],["2007-05-02",44.6774,46.2373,44.5513,46.0718,1200400.0],["2007-05-03",44.2126,45.4258,43.1333,44.0629,2535300.0],["2007-05-04",44.2599,47.0093,44.1417,46.1743,1620200.0],["2007-05-07",46.0088,46.7021,46.0088,46.6549,1248600.0],["2007-05-08",46.6627,46.6627,45.7095,46.4185,507500.0],["2007-05-09",46.127,46.8124,46.127,46.5997,566700.0],["2007-05-10",46.5839,46.7021,45.7882,46.4894,542600.0],["2007-05-11",46.71,48.3723,46.71,47.8602,1024300.0],["2007-05-14",47.939,48.1281,47.0645,47.5214,1527600.0],["2007-05-15",47.4583,47.8213,46.9217,47.0164,475800.0],["2007-05-16",47.1111,47.7424,47.0322,47.4268,780500.0],["2007-05-17",47.2689,47.3636,46.9059,47.1269,449800.0],["2007-05-18",47.3715,47.4662,46.6692,47.3557,743700.0],["2007-05-21",47.3558,48.5,47.3558,48.4448,921500.0],["2007-05-22",48.3816,48.784,48.137,48.6815,399500.0],["2007-05-23",48.6815,48.8709,48.3737,48.6894,572500.0],["2007-05-24",48.7446,49.005,48.4132,48.6104,951000.0],["2007-05-25",48.8077,49.4864,48.6736,48.9892,901200.0],["2007-05-29",49.1628,49.3207,48.5079,48.6499,777800.0],["2007-05-30",48.2948,49.3443,48.137,49.3364,600900.0],["2007-05-31",48.571,49.2023,48.2317,48.6815,1402300.0],["2007-06-01",48.7288,49.4785,48.0344,48.3737,1065800.0],["2007-06-04",48.3658,50.165,48.35,50.1414,1173400.0],["2007-06-05",49.7152,49.9125,48.9419,49.1628,1139500.0],["2007-06-06",49.1628,49.3917,48.6104,48.8472,787400.0],["2007-06-07",49.5337,49.5337,48.1133,48.4132,991900.0],["2007-06-08",48.2948,48.6026,47.4031,48.5947,797600.0],["2007-06-11",48.571,49.4864,48.279,49.3443,807700.0],["2007-06-12",49.2418,49.9283,49.0524,49.1234,949800.0],["2007-06-13",49.2418,49.6442,49.0839,49.5101,633100.0],["2007-06-14",49.6679,50.023,49.4864,49.6758,847400.0],["2007-06-15",50.1966,50.7016,50.0309,50.5991,936500.0],["2007-06-18",50.7253,50.9699,50.2913,50.6069,635700.0],["2007-06-19",50.4097,50.8674,50.3465,50.5991,811800.0],["2007-06-20",50.6227,50.8595,49.5101,49.7547,947400.0],["2007-06-21",49.4469,50.386,49.2417,50.1571,440600.0],["2007-06-22",50.0388,50.2518,49.3443,49.3917,544300.0],["2007-06-25",49.3443,49.7941,48.4132,48.8787,890300.0],["2007-06-26",49.0603,49.368,48.6105,48.7288,686700.0],["2007-06-27",48.4605,49.6994,47.9949,49.66,590000.0],["2007-06-28",49.6679,50.3071,49.3996,50.1335,1046900.0],["2007-06-29",50.5044,50.7411,49.2181,49.6521,1010200.0],["2007-07-02",49.952,50.5754,49.6916,50.5754,969100.0],["2007-07-03",50.5991,51.3724,50.5044,51.3408,417400.0],["2007-07-05",51.4434,51.6723,50.9147,50.9936,736900.0],["2007-07-06",51.1593,51.4671,50.9936,51.3171,453800.0],["2007-07-09",51.4987,51.9485,51.4592,51.8932,310000.0],["2007-07-10",51.688,51.7038,50.6937,50.8516,537900.0],["2007-07-11",50.7095,50.8989,49.6916,50.5044,764300.0],["2007-07-12",50.8279,51.4513,50.7727,51.254,550500.0],["2007-07-13",51.2935,51.4434,51.1199,51.3645,629900.0],["2007-07-16",51.0094,51.2935,49.0681,49.9125,1555000.0],["2007-07-17",50.1887,51.0883,49.8494,49.9678,854800.0],["2007-07-18",49.9283,50.1887,48.6815,49.3601,1239100.0],["2007-07-19",49.3206,49.7941,49.3206,49.3443,588400.0],["2007-07-20",49.1471,49.2418,47.5372,47.6635,1153800.0],["2007-07-23",47.8371,48.2396,47.2689,47.4425,1006800.0],["2007-07-24",46.9375,47.2768,46.0615,46.3456,810300.0],["2007-07-25",46.5587,46.8191,44.9804,45.2251,903900.0],["2007-07-26",45.1619,46.03,44.6964,45.7775,1496900.0],["2007-07-27",45.375,46.535,44.1913,45.3513,1266900.0],["2007-07-30",45.375,46.8428,44.9804,46.6455,942800.0],["2007-07-31",47.0401,47.9949,44.9094,45.1777,1306400.0],["2007-08-01",45.9274,48.0028,45.5881,47.3163,2495300.0],["2007-08-02",47.7266,48.3816,46.5271,47.0322,1350300.0],["2007-08-03",47.6398,47.6398,45.2803,45.4776,1025700.0],["2007-08-06",45.8485,45.8485,44.1676,45.5249,906900.0],["2007-08-07",45.2724,46.6613,44.6411,46.1405,995000.0],["2007-08-08",46.4956,47.8923,45.8485,47.0085,1526300.0],["2007-08-09",46.7718,46.8901,43.5837,44.9568,1716200.0],["2007-08-10",44.1282,44.8384,43.5995,44.5306,945700.0],["2007-08-13",45.1077,46.42,44.9022,46.0801,891700.0],["2007-08-14",45.8587,46.167,45.0208,45.2184,841300.0],["2007-08-15",45.25,45.6216,43.163,43.3448,949200.0],["2007-08-16",42.8784,42.9891,40.0483,41.3685,1272900.0],["2007-08-17",42.6887,43.5662,41.5029,43.1393,781800.0],["2007-08-20",43.4555,44.0405,42.1828,42.7994,603200.0],["2007-08-21",42.4357,42.9179,42.08,42.7519,543400.0],["2007-08-22",42.8784,44.001,42.8231,43.8033,548500.0],["2007-08-23",43.7955,43.9298,42.499,43.0444,637800.0],["2007-08-24",42.8942,44.0563,42.8152,44.0563,343700.0],["2007-08-27",43.9931,44.1117,43.3607,43.7796,384300.0],["2007-08-28",43.5741,43.7401,42.3725,42.6334,613300.0],["2007-08-29",42.8784,44.0642,42.744,43.9931,390500.0],["2007-08-30",43.4792,45.1552,43.4792,44.6255,569400.0],["2007-08-31",45.1077,46.0485,44.9259,45.7639,580200.0],["2007-09-04",46.0722,46.1196,45.2658,45.5346,440400.0],["2007-09-05",45.4556,46.752,44.8785,46.7441,1369100.0],["2007-09-06",46.9181,46.9576,45.8825,46.2461,555200.0],["2007-09-07",45.5899,45.6532,44.5702,45.0445,376600.0],["2007-09-10",45.1552,45.2974,43.4792,43.8033,601700.0],["2007-09-11",43.9457,44.1117,43.6611,44.0642,511200.0],["2007-09-12",43.9931,44.2698,43.7164,43.7796,442900.0],["2007-09-13",43.7954,44.1828,43.2895,43.6215,378500.0],["2007-09-14",43.5583,43.8666,43.2895,43.7559,372600.0],["2007-09-17",43.7559,43.7559,42.9654,43.1867,627900.0],["2007-09-18",43.4002,45.2026,43.1867,44.7046,712400.0],["2007-09-19",44.8785,45.9299,44.5544,44.7204,791300.0],["2007-09-20",44.7678,44.9259,44.3962,44.499,562800.0],["2007-09-21",44.7046,44.8311,44.0405,44.1828,480600.0],["2007-09-24",44.3804,45.5583,44.2381,45.3607,685200.0],["2007-09-25",45.3765,45.3765,44.2698,45.0603,602300.0],["2007-09-26",45.1552,45.9299,45.0761,45.6927,730500.0],["2007-09-27",45.835,47.3924,45.5109,47.3844,641300.0],["2007-09-28",47.3845,49.1078,47.3845,48.9892,1086200.0],["2007-10-01",49.013,50.2383,48.839,48.9734,930600.0],["2007-10-02",49.7323,49.7323,48.7046,48.7995,834400.0],["2007-10-03",48.7205,49.0367,48.2224,48.5624,572700.0],["2007-10-04",48.8944,49.013,48.2778,48.6019,549600.0],["2007-10-05",49.1394,49.9853,48.7363,49.4477,594400.0],["2007-10-08",49.3687,49.4082,48.6414,48.9339,416700.0],["2007-10-09",49.0051,49.179,48.7126,49.092,661400.0],["2007-10-10",49.013,49.2106,48.6493,48.9023,424900.0],["2007-10-11",49.2975,50.1592,48.1592,48.6493,617800.0],["2007-10-12",48.8944,49.1948,48.8074,49.013,431300.0],["2007-10-15",49.1869,49.1869,48.0327,48.3647,358700.0],["2007-10-16",47.9932,48.3489,47.2501,47.8351,756400.0],["2007-10-17",48.4596,48.7995,47.1789,47.6928,410700.0],["2007-10-18",47.5505,47.9694,47.005,47.5742,517500.0],["2007-10-19",47.5742,47.6453,45.9931,46.0564,688600.0],["2007-10-22",45.7797,46.3094,45.0445,45.9694,833900.0],["2007-10-23",45.8666,46.752,45.0129,46.1828,1180900.0],["2007-10-24",45.6848,46.254,44.9812,45.3844,752100.0],["2007-10-25",45.2263,45.2975,41.8507,42.2302,1989700.0],["2007-10-26",42.8389,43.0286,41.6057,42.1037,1064100.0],["2007-10-29",42.4516,43.835,42.3962,43.2105,973900.0],["2007-10-30",44.4674,44.5781,42.1749,42.1907,992900.0],["2007-10-31",42.2302,42.9733,41.6847,42.8468,1237100.0],["2007-11-01",41.6215,42.9496,39.3448,41.914,1821400.0],["2007-11-02",42.412,43.5978,41.6136,43.5899,1194400.0],["2007-11-05",43.5978,43.5978,42.4832,42.8073,1271400.0],["2007-11-06",43.2342,43.2342,42.2144,42.5227,1057200.0],["2007-11-07",41.6768,42.2618,40.7124,40.8863,766200.0],["2007-11-08",41.076,41.076,39.1471,40.1432,1363900.0],["2007-11-09",39.5266,40.0167,38.6807,38.7993,704900.0],["2007-11-12",38.657,40.1511,38.657,39.6768,955200.0],["2007-11-13",40.1045,41.1026,39.6134,40.9521,707700.0],["2007-11-14",41.2531,41.6412,39.4867,39.5896,630000.0],["2007-11-15",39.6055,39.6055,38.1638,38.5599,971200.0],["2007-11-16",38.7659,39.249,37.2846,37.6331,1346200.0],["2007-11-19",37.4351,37.4351,36.5955,36.7301,684000.0],["2007-11-20",36.7301,37.5619,36.5084,37.5302,1090700.0],["2007-11-21",37.2054,37.5539,36.5083,37.047,763100.0],["2007-11-23",37.1975,37.4589,36.8014,37.2292,220200.0],["2007-11-26",37.142,37.8945,36.6113,36.6826,477700.0],["2007-11-27",36.3578,37.0945,35.5261,36.8569,1739400.0],["2007-11-28",37.2133,38.1876,37.2133,38.0688,936600.0],["2007-11-29",37.8312,38.5361,37.5856,38.2668,730700.0],["2007-11-30",38.7342,39.2015,37.752,38.0926,619500.0],["2007-12-03",38.0213,38.6391,37.7836,37.9896,504900.0],["2007-12-04",37.7361,38.0688,37.4509,38.0133,441600.0],["2007-12-05",38.346,39.7164,38.2034,39.4391,759900.0],["2007-12-06",39.3203,40.1045,39.257,40.0649,546300.0],["2007-12-07",40.0728,40.6194,39.9936,40.5243,620500.0],["2007-12-10",40.7936,40.7936,39.8193,40.1996,607000.0],["2007-12-11",40.3818,40.3818,38.0926,38.0926,798300.0],["2007-12-12",38.8847,39.2332,37.5698,37.9421,961600.0],["2007-12-13",37.6965,37.95,37.1499,37.5381,537700.0],["2007-12-14",37.7124,37.752,36.5876,36.6905,765300.0],["2007-12-17",36.3658,36.944,35.7717,36.5559,876600.0],["2007-12-18",36.8252,36.9282,36.1202,36.4291,803700.0],["2007-12-19",36.4846,37.4272,36.4846,37.0549,612300.0],["2007-12-20",37.4113,37.4589,36.8885,37.34,682200.0],["2007-12-21",37.8074,37.8074,37.2292,37.348,915500.0],["2007-12-24",37.2688,38.3223,37.2292,38.3223,478400.0],["2007-12-26",38.0846,38.3936,37.4113,37.9737,411100.0],["2007-12-27",37.7757,37.847,36.9202,37.5143,455700.0],["2007-12-28",37.5856,38.2589,37.5856,37.9896,578000.0],["2007-12-31",38.3302,38.3302,37.4351,37.4351,436100.0],["2008-01-02",37.2371,38.1876,36.3262,36.6034,608900.0],["2008-01-03",36.5955,36.6826,35.3281,35.439,1297400.0],["2008-01-04",35.035,35.1697,33.6013,34.2033,1195400.0],["2008-01-07",34.2904,35.1855,33.8706,34.1954,1302100.0],["2008-01-08",34.3855,35.1776,33.6963,33.9023,1227300.0],["2008-01-09",33.8072,35.5974,33.6013,35.2568,2167500.0],["2008-01-10",35.0746,35.3994,34.2904,34.6073,1154100.0],["2008-01-11",34.3934,35.7558,34.2746,35.5578,2107300.0],["2008-01-14",35.8667,36.1281,35.4865,35.9222,584100.0],["2008-01-15",35.9776,35.9776,35.0509,35.1855,806800.0],["2008-01-16",35.0509,35.0905,34.0687,34.2192,1216800.0],["2008-01-17",34.4251,35.0826,32.1755,32.3894,1025100.0],["2008-01-18",32.4844,33.427,31.9775,32.4369,993700.0],["2008-01-22",31.0745,32.4607,30.5438,32.3181,1424600.0],["2008-01-23",31.8032,33.4666,31.2329,33.3082,1413800.0],["2008-01-24",33.6488,34.2588,32.8171,33.2132,839500.0],["2008-01-25",33.427,33.7043,32.524,32.6428,736300.0],["2008-01-28",32.4844,33.8627,32.4844,33.8627,731700.0],["2008-01-29",33.9894,34.8607,33.8231,34.8607,957500.0],["2008-01-30",34.7261,35.534,34.4013,34.5122,801500.0],["2008-01-31",34.3696,36.4291,34.0766,36.2469,1380900.0],["2008-02-01",35.534,35.534,33.2686,33.7756,2585600.0],["2008-02-04",33.7756,34.5122,33.4508,33.9973,862100.0],["2008-02-05",33.9023,33.9023,32.8884,32.9438,1164500.0],["2008-02-06",33.2686,34.1399,32.7537,33.2211,896000.0],["2008-02-07",33.0468,34.4013,33.031,34.2667,1000300.0],["2008-02-08",34.2033,34.2825,33.3874,33.6409,883100.0],["2008-02-11",33.736,34.1716,33.2607,33.8706,610000.0],["2008-02-12",34.1162,34.6865,33.8548,34.2746,698000.0],["2008-02-13",34.7033,35.132,34.3381,35.0765,521300.0],["2008-02-14",35.14,35.2591,34.2905,34.5842,547800.0],["2008-02-15",34.3778,34.6477,34.0523,34.4572,375800.0],["2008-02-19",34.878,35.0765,34.1634,34.1793,546700.0],["2008-02-20",34.227,34.3381,33.5521,34.3222,774500.0],["2008-02-21",34.5366,35.14,34.3143,34.5763,598600.0],["2008-02-22",34.6954,34.6954,33.0281,33.8697,1289300.0],["2008-02-25",33.7823,34.346,33.4013,34.2031,718300.0],["2008-02-26",34.1396,34.2746,33.6633,34.0205,584000.0],["2008-02-27",33.7506,34.5525,33.4965,33.6553,784700.0],["2008-02-28",33.5124,33.6553,32.9169,33.2266,874600.0],["2008-02-29",33.1551,33.2186,31.5514,31.8134,1038500.0],["2008-03-03",31.8134,32.3691,31.4323,32.2659,668300.0],["2008-03-04",31.996,31.996,30.3843,30.9003,1294900.0],["2008-03-05",31.0512,31.3608,30.5907,30.8606,719800.0],["2008-03-06",30.6383,30.9956,30.4478,30.7018,818200.0],["2008-03-07",30.4557,31.075,30.3049,30.4875,873400.0],["2008-03-10",30.4875,30.5272,29.3998,29.4474,461900.0],["2008-03-11",30.0746,30.6145,29.8047,30.5907,713400.0],["2008-03-12",30.7098,31.5037,30.6622,30.813,597500.0],["2008-03-13",30.4875,31.4005,30.1302,31.0194,744100.0],["2008-03-14",31.2179,31.2179,29.241,29.5268,957900.0],["2008-03-17",29.4236,29.4236,28.2168,28.5106,1321500.0],["2008-03-18",28.9393,29.765,28.6852,29.1616,1622600.0],["2008-03-19",29.2489,29.5903,28.2644,28.2644,1112200.0],["2008-03-20",28.1533,28.6217,27.7881,28.5423,1120900.0],["2008-03-24",28.6535,29.7015,28.5264,29.3759,872600.0],["2008-03-25",29.376,29.8523,29.1219,29.7332,530300.0],["2008-03-26",29.5427,29.9079,29.233,29.6697,1093000.0],["2008-03-27",29.7412,29.7412,28.8123,28.9075,682400.0],["2008-03-28",29.0028,29.2648,28.6932,28.8996,696500.0],["2008-03-31",28.8996,29.1219,27.796,28.8043,977500.0],["2008-04-01",29.1457,29.2727,28.3279,29.2251,590000.0],["2008-04-02",29.2251,29.5903,28.8916,29.4236,710100.0],["2008-04-03",29.2727,29.7888,29.1219,29.7491,961300.0],["2008-04-04",29.8126,30.2652,29.376,29.9555,983600.0],["2008-04-07",30.154,30.416,29.638,29.7809,583100.0],["2008-04-08",29.6062,29.9714,29.2648,29.7412,554900.0],["2008-04-09",29.6618,29.8047,28.4947,28.5899,637200.0],["2008-04-10",28.5582,28.9552,28.5582,28.7805,521900.0],["2008-04-11",28.5344,28.6058,27.923,28.0818,541600.0],["2008-04-14",28.0262,28.1215,27.7245,28.0421,1015300.0],["2008-04-15",28.2088,28.2565,27.7166,28.1056,614900.0],["2008-04-16",28.2724,28.8996,28.1295,28.3041,1190500.0],["2008-04-17",28.2406,28.7408,28.193,28.5185,786000.0],["2008-04-18",28.8837,30.1699,28.6852,30.0429,1528500.0],["2008-04-21",30.027,30.8527,29.8682,30.5669,1157100.0],["2008-04-22",30.5113,30.686,29.9476,29.9714,1621700.0],["2008-04-23",30.0667,30.3128,29.7729,29.9079,850200.0],["2008-04-24",29.8047,30.94,29.8047,30.7018,1274500.0],["2008-04-25",30.8447,31.4243,30.7257,31.1623,667400.0],["2008-04-28",31.4481,32.2421,31.1623,31.861,908700.0],["2008-04-29",31.8769,32.1786,31.4085,31.7578,567500.0],["2008-04-30",31.7657,32.6946,31.7657,32.2341,1548500.0],["2008-05-01",33.8141,33.8141,31.5752,31.6943,2283700.0],["2008-05-02",31.7657,32.0039,30.6542,31.3767,1703000.0],["2008-05-05",31.3608,31.4561,30.9003,31.2417,1260800.0],["2008-05-06",31.1544,31.2417,30.9877,31.075,940500.0],["2008-05-07",31.1623,31.2417,30.4319,30.4478,721600.0],["2008-05-08",30.6224,31.5355,30.3604,31.3052,1167900.0],["2008-05-09",31.067,31.7578,30.9638,31.3052,1004000.0],["2008-05-12",31.3608,32.0833,31.1544,32.0833,869800.0],["2008-05-13",32.1072,32.1072,31.2476,31.757,709200.0],["2008-05-14",31.8366,32.1868,31.4068,31.4068,1054600.0],["2008-05-15",31.4386,31.7172,31.3988,31.5739,529200.0],["2008-05-16",31.7888,31.7888,31.1919,31.4864,525400.0],["2008-05-19",31.558,32.0196,31.2953,31.4386,645300.0],["2008-05-20",31.2715,31.7649,31.1203,31.7649,794600.0],["2008-05-21",31.7649,32.1151,31.0088,31.0407,750700.0],["2008-05-22",31.1202,31.4307,31.0009,31.1521,421600.0],["2008-05-23",31.168,31.168,30.5392,30.8178,593400.0],["2008-05-27",30.7541,31.0009,29.9503,30.3084,736800.0],["2008-05-28",30.579,31.9321,30.4039,31.8684,1167600.0],["2008-05-29",31.8366,32.4733,31.3988,32.2743,836000.0],["2008-05-30",32.3937,32.5131,31.9719,32.1629,541900.0],["2008-06-02",32.139,32.147,31.1123,31.176,534300.0],["2008-06-03",31.3272,31.5739,30.7382,31.0645,397300.0],["2008-06-04",30.9133,31.6615,30.8098,31.2555,615800.0],["2008-06-05",31.4466,32.4653,31.2715,32.3937,923400.0],["2008-06-06",32.0594,32.2266,31.6057,31.6376,815700.0],["2008-06-09",31.9162,31.9162,30.6507,30.8178,937100.0],["2008-06-10",30.6029,30.8337,30.3164,30.38,594100.0],["2008-06-11",30.3084,30.3641,29.1066,29.2339,750100.0],["2008-06-12",29.3294,29.7433,28.4778,28.5654,1166900.0],["2008-06-13",28.7166,29.0907,28.5574,28.6688,769700.0],["2008-06-16",28.6211,28.8519,28.4937,28.6529,561100.0],["2008-06-17",28.6847,29.0031,28.5096,28.5972,561900.0],["2008-06-18",28.4619,28.5733,27.9605,27.9684,537900.0],["2008-06-19",27.9525,28.7007,27.9525,28.5415,522700.0],["2008-06-20",28.4539,28.4539,27.4272,27.6023,1070700.0],["2008-06-23",27.6739,27.7933,27.4272,27.4829,595900.0],["2008-06-24",27.4113,27.5068,26.8621,27.0372,1182500.0],["2008-06-25",27.077,27.2282,26.5358,26.6711,777500.0],["2008-06-26",22.4448,22.787,17.5419,17.7409,10862400.0],["2008-06-27",18.0832,18.306,17.2315,17.6375,3817200.0],["2008-06-30",17.5181,17.5897,15.7193,16.4675,3308500.0],["2008-07-01",16.1252,16.3958,14.804,14.804,2631800.0],["2008-07-02",14.9393,15.1701,13.1963,13.4271,3139700.0],["2008-07-03",13.5544,14.3026,13.045,14.2867,1607300.0],["2008-07-07",14.2946,14.2946,12.9336,13.451,1745400.0],["2008-07-08",13.5226,14.0399,13.1485,13.8807,1815300.0],["2008-07-09",14.3583,14.422,13.7056,14.1673,2239800.0],["2008-07-10",14.1514,14.3822,13.5146,13.7454,1458200.0],["2008-07-11",13.3395,14.0956,13.1326,13.6818,1524000.0],["2008-07-14",13.8887,14.0877,13.3554,13.5146,1146700.0],["2008-07-15",13.4191,13.9603,12.9575,13.5863,1128100.0],["2008-07-16",13.6579,14.1911,13.1405,14.1593,1654500.0],["2008-07-17",14.2707,15.0507,14.0956,14.9552,1574100.0],["2008-07-18",15.1065,15.1065,14.2628,14.414,1308000.0],["2008-07-21",14.4856,15.0507,14.3344,14.4936,956500.0],["2008-07-22",14.4379,15.0189,14.0558,15.0109,1042800.0],["2008-07-23",14.995,16.6744,14.3265,16.356,1970300.0],["2008-07-24",16.3958,16.5709,15.0428,15.1224,1852100.0],["2008-07-25",15.2497,15.7989,14.796,15.6158,1820900.0],["2008-07-28",15.5999,15.7511,14.5573,14.5811,1257700.0],["2008-07-29",14.6846,15.4407,14.5971,15.0587,1155100.0],["2008-07-30",15.1701,15.6556,14.605,14.9393,1215600.0],["2008-07-31",14.8836,15.2656,14.3583,14.3583,2163200.0],["2008-08-01",13.6897,13.7295,12.3128,12.7346,5181500.0],["2008-08-04",12.464,13.1007,12.0899,12.7585,3153100.0],["2008-08-05",12.9018,13.252,12.6232,13.2042,2364600.0],["2008-08-06",13.1963,13.3395,12.7505,13.2599,1118100.0],["2008-08-07",13.1724,13.2042,12.5356,12.6789,1848400.0],["2008-08-08",12.7426,13.2997,12.7028,13.1326,1842500.0],["2008-08-11",13.1405,13.8091,12.7187,13.4191,1623200.0],["2008-08-12",13.5624,13.9285,13.4112,13.5067,1191000.0],["2008-08-13",13.5067,13.5067,12.9222,13.1704,1495700.0],["2008-08-14",13.1144,13.7789,13.0503,13.6508,1489400.0],["2008-08-15",13.6508,14.0591,13.6348,13.8349,1135200.0],["2008-08-18",13.971,13.971,13.2505,13.3385,977300.0],["2008-08-19",13.3626,13.3626,12.8101,12.8181,762400.0],["2008-08-20",12.8982,12.9382,12.2977,12.5139,1071200.0],["2008-08-21",12.4098,12.65,12.1936,12.4018,865000.0],["2008-08-22",12.4979,12.626,12.3457,12.5379,773200.0],["2008-08-25",12.5939,12.658,12.2897,12.6019,1022200.0],["2008-08-26",12.7621,12.7621,11.9054,12.1536,1411400.0],["2008-08-27",12.1616,12.3137,11.8734,12.2497,1062200.0],["2008-08-28",12.3217,12.3698,11.8894,12.2737,1256000.0],["2008-08-29",12.1856,12.7461,12.0095,12.3457,2280500.0],["2008-09-02",12.722,13.2745,12.4899,12.9062,1909100.0],["2008-09-03",12.8662,13.1304,12.5699,12.658,1494800.0],["2008-09-04",12.3297,12.3297,11.5771,11.6812,1493200.0],["2008-09-05",11.5771,11.6652,11.2569,11.4651,1402900.0],["2008-09-08",11.7052,12.0095,11.3209,11.8173,1707700.0],["2008-09-09",11.8093,12.0095,11.0087,11.0327,1917200.0],["2008-09-10",11.0567,11.2489,10.5363,10.7765,1148200.0],["2008-09-11",10.6644,11.0087,10.4643,10.7685,1601600.0],["2008-09-12",10.7205,10.9687,10.4883,10.7445,1629100.0],["2008-09-15",10.4803,10.6084,9.8157,9.8558,2504000.0],["2008-09-16",9.8077,9.9358,9.4795,9.6396,2453500.0],["2008-09-17",9.5676,9.8238,9.1272,9.3994,2324500.0],["2008-09-18",9.2153,9.6076,7.9903,8.6148,5036600.0],["2008-09-19",10.0319,10.8085,8.807,9.1512,2504100.0],["2008-09-22",9.2073,9.3434,8.6228,8.7349,1618500.0],["2008-09-23",8.7429,8.7749,7.2457,8.1584,5363600.0],["2008-09-24",8.1664,8.3746,7.2697,7.2777,2668900.0],["2008-09-25",7.4699,7.7101,7.2457,7.654,3137300.0],["2008-09-26",7.5099,9.2873,7.2457,8.807,8369100.0],["2008-09-29",8.6468,9.9438,8.1264,9.5035,4228800.0],["2008-09-30",9.5035,10.6484,9.3354,10.5363,3479600.0],["2008-10-01",10.2321,10.4803,9.7277,9.8638,3151500.0],["2008-10-02",9.6636,10.2881,8.903,9.2473,2777300.0],["2008-10-03",9.2713,9.4074,8.3906,8.4307,1912000.0],["2008-10-06",8.2065,8.2946,7.3098,7.8062,2591200.0],["2008-10-07",8.0063,8.4066,7.4459,7.4539,2407800.0],["2008-10-08",7.3018,7.9823,7.2057,7.7341,1609400.0],["2008-10-09",7.7581,8.0784,6.4851,6.6452,1805100.0],["2008-10-10",6.4851,6.6533,5.2441,6.365,4605000.0],["2008-10-13",7.566,7.7341,6.5892,6.8534,2504000.0],["2008-10-14",7.574,7.574,6.0848,6.1328,2611200.0],["2008-10-15",6.1088,6.4291,5.9407,6.2209,3008400.0],["2008-10-16",6.2449,6.6533,5.8046,6.0928,2931900.0],["2008-10-17",5.9007,6.2369,5.6605,5.9887,1826800.0],["2008-10-20",6.1889,6.2129,5.9087,5.9967,1345300.0],["2008-10-21",5.9887,6.2289,5.7726,5.8046,1709300.0],["2008-10-22",5.7646,5.8446,5.3562,5.5404,1438800.0],["2008-10-23",5.5964,5.8686,4.7718,5.044,2282900.0],["2008-10-24",4.8518,4.9479,4.5396,4.6997,1503000.0],["2008-10-27",4.6997,4.9239,4.5796,4.6277,1415300.0],["2008-10-28",4.7798,5.2521,4.5396,5.2441,1608900.0],["2008-10-29",5.3963,6.1408,5.2922,5.9167,2019200.0],["2008-10-30",5.9247,6.1248,5.6204,5.8526,1844900.0],["2008-10-31",5.9247,6.4531,5.7405,6.1328,2394000.0],["2008-11-03",7.2858,7.2858,6.2449,6.5572,4168100.0],["2008-11-04",6.8534,6.9095,6.0848,6.4931,1790200.0],["2008-11-05",6.4211,6.5892,6.285,6.285,1171000.0],["2008-11-06",6.2289,6.325,5.3963,5.5164,1432600.0],["2008-11-07",5.5083,5.6605,5.2121,5.4123,1107100.0],["2008-11-10",5.6124,5.7405,4.9079,4.9559,1024600.0],["2008-11-11",4.9799,4.9879,4.6116,4.7558,1073200.0],["2008-11-12",4.6757,4.6757,4.2033,4.2594,1566500.0],["2008-11-13",4.3736,4.8958,4.2512,4.8958,2245000.0],["2008-11-14",4.9366,5.059,4.5368,4.7081,1424000.0],["2008-11-17",4.6755,4.7408,4.3736,4.5368,1901100.0],["2008-11-18",4.5694,4.5694,4.0799,4.4307,2145600.0],["2008-11-19",4.5205,4.545,3.8187,4.0146,2237800.0],["2008-11-20",3.9656,4.0798,3.1904,3.1986,2156900.0],["2008-11-21",3.3863,3.6229,3.1415,3.4597,2024400.0],["2008-11-24",3.5739,3.933,3.5495,3.7943,2066300.0],["2008-11-25",3.8514,4.2757,3.7943,4.1451,2241600.0],["2008-11-26",4.1614,5.3691,4.0391,5.3609,2419700.0],["2008-11-28",5.3609,5.7444,5.3609,5.7118,766900.0],["2008-12-01",5.622,5.6302,4.6918,4.7489,1761200.0],["2008-12-02",4.8142,5.6792,4.7326,5.3609,1852900.0],["2008-12-03",5.2385,5.7036,5.0753,5.4833,1429900.0],["2008-12-04",5.3854,5.6384,5.0345,5.1814,998600.0],["2008-12-05",5.0998,5.7118,4.9937,5.7036,1450500.0],["2008-12-08",5.875,6.593,5.875,6.438,2193400.0],["2008-12-09",6.438,6.5114,6.079,6.2177,1473900.0],["2008-12-10",6.283,6.7644,6.2177,6.4462,1519800.0],["2008-12-11",6.5278,6.7725,6.0708,6.1687,1301100.0],["2008-12-12",5.7199,6.5604,5.5568,6.5604,1280100.0],["2008-12-15",6.5767,6.7726,6.2422,6.389,777900.0],["2008-12-16",6.4706,6.9521,6.4462,6.8623,1226600.0],["2008-12-17",6.5686,7.5151,6.5522,7.4008,1555000.0],["2008-12-18",7.564,7.7925,6.7399,7.0092,1442400.0],["2008-12-19",7.0908,7.254,6.691,6.8868,1897600.0],["2008-12-22",6.8868,6.9357,6.2177,6.4135,1500400.0],["2008-12-23",6.4217,6.5522,6.0627,6.2503,1109100.0],["2008-12-24",6.2911,6.4054,6.0545,6.3972,666200.0],["2008-12-26",6.438,6.487,6.2095,6.4788,508200.0],["2008-12-29",6.5114,6.5114,6.1198,6.234,817200.0],["2008-12-30",6.2585,6.7725,6.2095,6.7644,1374700.0],["2008-12-31",6.7481,7.3192,6.7317,7.254,1429500.0],["2009-01-02",7.409,8.6411,7.3437,8.4045,1900200.0],["2009-01-05",8.8696,9.6611,8.6085,9.2449,3177300.0],["2009-01-06",9.5795,9.9793,9.3592,9.7916,3021900.0],["2009-01-07",9.71,9.914,9.147,9.7427,1986700.0],["2009-01-08",9.7916,9.8161,8.8125,9.3429,2440100.0],["2009-01-09",9.3673,9.3837,8.6656,9.2368,1049300.0],["2009-01-12",9.2286,9.2694,8.7717,9.0981,1379200.0],["2009-01-13",9.0001,9.8977,8.8614,9.759,2255700.0],["2009-01-14",9.6284,9.7916,8.943,9.0328,1951000.0],["2009-01-15",9.0001,9.2613,8.2903,8.8941,2475700.0],["2009-01-16",9.3673,9.4081,8.7962,9.2939,1747700.0],["2009-01-20",9.3021,9.3837,7.8415,7.9231,1941200.0],["2009-01-21",8.1026,8.7635,8.0373,8.739,1456500.0],["2009-01-22",8.535,8.6085,8.0699,8.1597,1493600.0],["2009-01-23",7.9149,8.3474,7.7272,8.0128,1579700.0],["2009-01-26",8.0536,8.6003,8.0373,8.2168,1171900.0],["2009-01-27",8.225,8.7717,8.2005,8.4126,1146600.0],["2009-01-28",8.5758,8.9757,8.4208,8.8288,2131000.0],["2009-01-29",7.3437,7.3519,5.8587,6.1443,10033700.0],["2009-01-30",6.03,6.1606,5.5894,5.8913,3619100.0],["2009-02-02",5.7118,6.5114,5.7118,6.3156,2569500.0],["2009-02-03",6.3401,6.5849,6.1116,6.487,1720500.0],["2009-02-04",6.6012,7.0092,6.4706,6.797,2070700.0],["2009-02-05",6.8052,7.254,6.6094,7.1234,1438000.0],["2009-02-06",7.1234,7.8904,7.0337,7.6538,1343300.0],["2009-02-09",7.6701,8.0618,7.6375,7.9639,858000.0],["2009-02-10",7.8567,8.3843,7.5352,7.6588,1862300.0],["2009-02-11",7.6918,8.0628,7.5681,7.6671,1054000.0],["2009-02-12",7.4445,7.4445,6.6036,7.0653,2487300.0],["2009-02-13",6.9746,7.0323,6.3563,6.8344,1528100.0],["2009-02-17",6.8014,6.8097,6.1254,6.2161,1388900.0],["2009-02-18",6.2821,6.3398,5.7297,5.8369,1604400.0],["2009-02-19",5.944,6.3068,5.8534,5.8698,1553800.0],["2009-02-20",5.6637,6.043,5.6473,5.9523,1979400.0],["2009-02-23",6.01,6.1831,5.4247,5.4411,1754900.0],["2009-02-24",5.6473,6.5294,5.4659,6.4057,1896900.0],["2009-02-25",6.3563,6.4387,5.7874,5.9688,1924800.0],["2009-02-26",6.1089,6.2573,5.7379,5.7379,1301600.0],["2009-02-27",5.5648,5.8121,5.0702,5.1608,3056200.0],["2009-03-02",5.0207,5.0867,4.2375,4.2787,3719400.0],["2009-03-03",4.3694,4.9465,4.3694,4.6992,3257300.0],["2009-03-04",4.7404,5.0372,4.7157,4.9383,1846300.0],["2009-03-05",4.7899,4.7899,4.1303,4.2293,1909300.0],["2009-03-06",4.4189,4.4271,3.9077,4.0809,1889500.0],["2009-03-09",4.1303,4.3777,4.0396,4.1138,1253600.0],["2009-03-10",4.4024,5.1773,4.3777,5.0125,2285400.0],["2009-03-11",5.0702,5.4082,5.0289,5.3092,2074700.0],["2009-03-12",5.301,5.639,4.8888,5.5813,1900600.0],["2009-03-13",5.6637,5.8039,5.2021,5.5648,1503500.0],["2009-03-16",5.6802,5.7379,5.3752,5.4741,1616200.0],["2009-03-17",5.3587,5.4824,5.1031,5.2598,1453400.0],["2009-03-18",5.2433,5.672,5.0784,5.5895,1380300.0],["2009-03-19",5.6637,5.6802,5.3917,5.5731,1289700.0],["2009-03-20",5.5731,5.5978,5.0207,5.2103,1117800.0],["2009-03-23",5.4329,6.0018,5.235,5.9935,1545400.0],["2009-03-24",5.8616,6.1996,5.6637,6.0347,1187100.0],["2009-03-25",6.1007,6.5706,5.8781,6.2491,1709500.0],["2009-03-26",6.3398,6.6695,6.2491,6.6366,1095600.0],["2009-03-27",6.348,6.6778,6.1419,6.5376,1006200.0],["2009-03-30",6.3233,6.414,5.7297,5.8534,1510000.0],["2009-03-31",6.0018,6.1254,5.4164,5.5566,1690700.0],["2009-04-01",5.4329,5.8121,5.235,5.7709,1271900.0],["2009-04-02",5.9358,7.0075,5.9358,6.7602,2517600.0],["2009-04-03",6.7767,7.2136,6.6366,7.1972,1383700.0],["2009-04-06",7.1147,7.1394,6.7602,6.9086,1448900.0],["2009-04-07",6.719,6.8674,6.5624,6.6283,1085200.0],["2009-04-08",6.7108,6.9086,6.5294,6.752,941600.0],["2009-04-09",7.0075,7.6753,6.9086,7.5104,1931200.0],["2009-04-13",7.5764,7.8649,7.0817,7.7825,1042500.0],["2009-04-14",7.7907,8.1123,7.4362,7.5187,1195100.0],["2009-04-15",7.4527,7.9309,7.3373,7.9062,772200.0],["2009-04-16",7.9556,8.4255,7.8155,8.3596,707000.0],["2009-04-17",8.4008,8.9367,8.3349,8.8707,1040400.0],["2009-04-20",8.4338,8.5657,7.8237,8.0546,1468000.0],["2009-04-21",7.7165,8.9614,7.2961,8.8625,1520200.0],["2009-04-22",8.6894,9.5632,8.5574,9.1758,1674200.0],["2009-04-23",9.2417,9.5303,8.8955,9.118,1173200.0],["2009-04-24",9.0356,9.7776,9.0356,9.6787,1541800.0],["2009-04-27",9.4231,9.8353,9.151,9.6127,1713800.0],["2009-04-28",9.1675,9.6951,9.1675,9.5962,1201000.0],["2009-04-29",9.7529,10.3877,9.4561,10.0909,2019700.0],["2009-04-30",9.3736,9.3736,7.8814,7.9144,3947100.0],["2009-05-01",8.0216,8.5822,8.0216,8.3266,1492200.0],["2009-05-04",8.5739,9.0274,8.508,9.0026,1671900.0],["2009-05-05",9.0439,9.522,8.8625,9.4478,1613900.0],["2009-05-06",9.7199,9.7199,9.0603,9.5385,1567800.0],["2009-05-07",9.5467,9.86,8.6399,8.7718,1699500.0],["2009-05-08",8.9779,9.7611,8.9779,9.5303,1707200.0],["2009-05-11",9.3324,9.4231,9.1016,9.2087,1532800.0],["2009-05-12",9.2664,9.4231,8.3761,8.7223,1269200.0],["2009-05-13",8.4255,8.508,7.9556,8.0628,1238900.0],["2009-05-14",7.9556,8.5987,7.6259,8.508,1766000.0],["2009-05-15",8.5987,8.78,7.9886,8.1782,1156000.0],["2009-05-18",8.2936,9.217,8.2936,9.184,1355800.0],["2009-05-19",9.217,9.6374,8.9779,9.4478,1433700.0],["2009-05-20",9.5467,10.0002,9.3324,9.4148,1086700.0],["2009-05-21",9.1345,9.3654,8.8707,9.1922,870400.0],["2009-05-22",9.3571,9.3571,8.7636,9.0603,682000.0],["2009-05-26",8.9119,9.6622,8.8048,9.5632,898500.0],["2009-05-27",9.5303,9.7941,9.2912,9.3159,696200.0],["2009-05-28",9.3984,9.6209,8.9861,9.5385,686600.0],["2009-05-29",9.588,9.7858,9.4808,9.7858,742100.0],["2009-06-01",9.9012,10.5773,9.9012,10.3382,1528100.0],["2009-06-02",10.231,10.6927,9.9507,10.4124,1142300.0],["2009-06-03",10.4866,10.7999,10.2228,10.3959,1451200.0],["2009-06-04",10.4124,11.1461,10.3959,11.1131,1105800.0],["2009-06-05",11.3605,11.7727,11.2121,11.6243,1801900.0],["2009-06-08",11.5336,11.682,11.0307,11.5089,832900.0],["2009-06-09",11.6243,12.3498,11.4182,11.9953,1166400.0],["2009-06-10",12.1519,12.4982,11.9705,12.2591,1235500.0],["2009-06-11",12.3085,12.8527,12.1354,12.4487,895600.0],["2009-06-12",12.3663,12.4652,12.1024,12.3663,588600.0],["2009-06-15",12.0777,12.1189,11.2698,11.5418,844800.0],["2009-06-16",11.6243,11.9623,11.2945,11.5748,890800.0],["2009-06-17",11.4347,11.5748,10.569,11.2698,931600.0],["2009-06-18",11.2203,11.6325,11.0142,11.4264,1086100.0],["2009-06-19",11.6737,11.7644,11.0967,11.2615,993500.0],["2009-06-22",11.1544,11.1544,10.602,10.7504,908200.0],["2009-06-23",10.9318,10.9647,10.4536,10.7421,719700.0],["2009-06-24",10.8658,11.8798,10.8246,11.4676,1423500.0],["2009-06-25",11.4264,12.2179,11.2863,11.9705,1437800.0],["2009-06-26",12.2096,12.2096,11.6078,12.0365,1595800.0],["2009-06-29",12.2179,12.4157,11.7974,12.1931,663000.0],["2009-06-30",12.2426,12.9928,11.9623,11.987,1980700.0],["2009-07-01",15.3919,15.6639,14.6746,15.194,10530900.0],["2009-07-02",15.0951,16.6862,14.7241,16.4306,6195400.0],["2009-07-06",16.6862,17.8898,16.0019,17.7085,6212000.0],["2009-07-07",17.5106,18.5659,17.5024,17.6755,6515600.0],["2009-07-08",17.6837,17.725,16.7934,17.2303,3225200.0],["2009-07-09",17.255,17.5848,16.6285,17.2633,2581800.0],["2009-07-10",17.016,18.4504,17.016,18.1866,3451500.0],["2009-07-13",18.2608,18.9781,17.9311,18.9451,2713900.0],["2009-07-14",18.9781,19.7118,18.6401,19.5304,2525200.0],["2009-07-15",19.8272,20.5939,19.5387,20.0251,3454800.0],["2009-07-16",19.9674,20.2477,19.7036,20.124,2544600.0],["2009-07-17",20.0663,20.8083,19.9921,20.5939,1959300.0],["2009-07-20",20.6681,21.3771,20.5115,21.2205,2386600.0],["2009-07-21",21.4513,21.6409,20.4455,20.9814,3012000.0],["2009-07-22",20.7506,21.3277,20.2889,20.8083,2595500.0],["2009-07-23",20.6104,22.4901,20.2147,21.6904,3567900.0],["2009-07-24",21.4678,21.7399,20.5527,20.9402,2927000.0],["2009-07-27",20.866,21.4019,20.5032,21.138,1780600.0],["2009-07-28",21.0556,21.6822,20.5692,21.6244,1780500.0],["2009-07-29",21.4761,22.218,21.0638,22.1438,2665600.0],["2009-07-30",21.4431,22.6715,21.2287,21.6904,3194000.0],["2009-07-31",21.1051,23.1414,21.1051,22.6302,3003200.0],["2009-08-03",23.9081,25.5569,23.9081,25.5075,5363300.0],["2009-08-04",24.8479,26.9007,24.7572,26.5627,3855300.0],["2009-08-05",25.7053,26.2742,24.782,25.0788,2683800.0],["2009-08-06",23.5041,24.4275,21.847,21.9707,5261700.0],["2009-08-07",20.899,21.8718,20.6599,21.7646,14636300.0],["2009-08-10",21.7564,22.1768,20.8165,21.2947,3217900.0],["2009-08-11",21.204,21.6492,20.8165,21.6409,2309400.0],["2009-08-12",21.6409,22.5478,21.6409,22.3499,2474600.0],["2009-08-13",22.6797,22.9188,22.0779,22.7539,1798700.0],["2009-08-14",22.9188,22.9188,21.8058,22.0037,1528100.0],["2009-08-17",21.4101,21.608,19.9674,20.7918,2526800.0],["2009-08-18",20.8825,21.9212,20.833,21.8635,1808300.0],["2009-08-19",21.4348,22.0037,21.1463,21.6986,1480800.0],["2009-08-20",21.7151,22.1438,21.4513,21.8883,1575600.0],["2009-08-21",22.1026,22.251,21.7646,22.1768,1718800.0],["2009-08-24",22.2675,22.5643,21.7234,21.946,1865900.0],["2009-08-25",22.1933,23.265,22.0449,23.2486,2410200.0],["2009-08-26",23.2568,23.397,22.4819,22.7127,1729900.0],["2009-08-27",23.5948,28.2775,23.5948,28.1951,10456400.0],["2009-08-28",28.2775,28.8463,27.2058,27.7911,3436000.0],["2009-08-31",27.0244,27.8323,26.5462,27.7004,3173900.0],["2009-09-01",27.3789,28.228,25.796,25.9856,2878300.0],["2009-09-02",25.8455,26.5132,25.1859,26.0845,1729300.0],["2009-09-03",26.3731,26.909,26.0021,26.909,1270700.0],["2009-09-04",26.9419,27.148,26.3154,26.6534,2024400.0],["2009-09-08",26.9337,27.0903,25.4415,25.8784,3557300.0],["2009-09-09",25.3838,26.8842,25.3838,26.6451,1955400.0],["2009-09-10",26.5874,27.3294,26.3813,27.1645,1475400.0],["2009-09-11",27.3624,27.5273,25.8042,26.0186,1886500.0],["2009-09-14",26.0598,26.4885,25.4333,26.4638,1621400.0],["2009-09-15",26.6204,27.0656,26.4638,26.6699,1424200.0],["2009-09-16",27.4613,27.618,25.3014,26.1423,5574000.0],["2009-09-17",26.2742,26.9172,25.7136,25.9444,1596000.0],["2009-09-18",26.1175,26.3813,25.5239,25.5569,1633600.0],["2009-09-21",25.2189,25.4745,24.444,25.2189,2031900.0],["2009-09-22",25.5404,25.9691,25.0788,25.7383,2166800.0],["2009-09-23",25.7383,25.9526,24.4852,24.5676,2798300.0],["2009-09-24",24.7078,24.9386,23.4959,24.3615,2333900.0],["2009-09-25",24.2131,24.4604,23.4382,23.6443,1401100.0],["2009-09-28",23.5371,24.4192,23.331,24.4192,1266500.0],["2009-09-29",24.3863,26.1423,24.1059,25.8125,5854100.0],["2009-09-30",25.9279,26.1917,24.9386,25.4992,2837800.0],["2009-10-01",25.4332,25.5322,24.6006,24.8232,2805200.0],["2009-10-02",24.4027,24.5264,23.1908,24.3368,2200000.0],["2009-10-05",24.5181,26.167,24.5181,26.0351,2840400.0],["2009-10-06",26.3401,26.5792,25.9279,26.3071,2480200.0],["2009-10-07",26.1505,27.4119,26.1505,27.2964,2436100.0],["2009-10-08",27.4036,28.0714,27.1563,27.7251,1932900.0],["2009-10-09",27.7169,27.8735,27.2882,27.6922,964100.0],["2009-10-12",28.3105,28.6485,27.552,27.8241,1477300.0],["2009-10-13",27.7828,27.8241,27.0244,27.3789,882100.0],["2009-10-14",28.1044,28.7639,27.8653,27.9477,2315000.0],["2009-10-15",27.6922,27.923,27.2799,27.8241,1443900.0],["2009-10-16",27.7086,27.7086,26.8018,27.0656,1537000.0],["2009-10-19",27.1151,28.3847,27.1151,27.9642,1325200.0],["2009-10-20",27.9395,28.1044,27.2057,27.8405,1102000.0],["2009-10-21",27.7664,29.6295,27.3459,28.6402,2698700.0],["2009-10-22",28.6073,29.1844,27.8158,28.97,1053200.0],["2009-10-23",29.0112,29.4317,28.0879,28.2033,825500.0],["2009-10-26",28.2198,29.036,27.0574,27.2058,1317400.0],["2009-10-27",27.4696,27.6097,26.1587,26.5132,1315500.0],["2009-10-28",26.6287,26.6287,24.8562,25.0705,1708600.0],["2009-10-29",25.3013,26.3401,25.1447,26.1752,1159700.0],["2009-10-30",26.0433,26.6204,25.2189,25.7713,1749300.0],["2009-11-02",25.8949,26.7523,25.1942,26.2412,2126000.0],["2009-11-03",26.9172,29.2668,26.9172,29.0937,4374700.0],["2009-11-04",29.2503,30.0912,28.937,29.4482,2774000.0],["2009-11-05",29.712,30.66,29.712,30.2561,1792100.0],["2009-11-06",30.2231,30.388,29.4399,30.2478,1235800.0],["2009-11-09",30.4952,31.6329,30.3303,31.3691,1460700.0],["2009-11-10",31.1547,32.2017,31.0393,32.1605,1707400.0],["2009-11-11",32.7046,33.3806,32.6139,33.1828,2477900.0],["2009-11-12",33.1168,33.3147,32.4326,32.5397,1921600.0],["2009-11-13",32.6551,32.9025,32.3996,32.7211,1348800.0],["2009-11-16",32.82,32.9519,32.0863,32.1687,1746300.0],["2009-11-17",32.1688,32.4326,31.6823,32.0946,1778600.0],["2009-11-18",32.2017,33.5867,31.7977,32.8695,2196500.0],["2009-11-19",32.4161,32.5892,31.8555,32.2842,1290200.0],["2009-11-20",32.0451,32.1275,31.0063,31.3031,1640900.0],["2009-11-23",31.9874,32.144,30.8085,30.8991,1321800.0],["2009-11-24",30.9321,31.7648,30.726,31.6658,1509000.0],["2009-11-25",31.7565,32.5397,31.6246,32.2182,1392300.0],["2009-11-27",31.163,32.0698,30.8085,31.6164,424600.0],["2009-11-30",31.4185,32.8612,31.3113,32.7541,2347600.0],["2009-12-01",32.9025,33.7186,32.853,33.2899,1398500.0],["2009-12-02",33.2982,33.7186,32.1522,32.1687,1570900.0],["2009-12-03",32.6634,33.8258,32.0533,32.919,2534500.0],["2009-12-04",33.9495,34.6173,32.9684,34.3122,2165500.0],["2009-12-07",34.2463,34.5431,32.9932,33.0838,1534400.0],["2009-12-08",33.0674,33.191,32.2429,32.548,1335100.0],["2009-12-09",32.5727,33.4796,31.8142,33.2487,1444400.0],["2009-12-10",33.4796,33.7928,32.7211,33.0014,1404200.0],["2009-12-11",33.3806,34.271,32.9437,33.7681,1347700.0],["2009-12-14",34.1473,34.1473,27.2058,29.9428,14099300.0],["2009-12-15",29.0937,30.3715,28.2198,29.8686,3663500.0],["2009-12-16",30.017,30.2808,29.1514,29.6625,1687100.0],["2009-12-17",29.2585,31.9049,29.2585,30.5694,4018600.0],["2009-12-18",31.0888,31.6246,30.7095,30.8991,2366700.0],["2009-12-21",30.9981,31.2536,30.7095,30.9486,1231800.0],["2009-12-22",30.9239,31.6411,30.6106,31.1959,1389200.0],["2009-12-23",31.1052,31.3855,30.6271,30.8332,1236500.0],["2009-12-24",31.0145,31.7318,31.0145,31.5257,492500.0],["2009-12-28",31.5752,32.3501,31.435,31.7978,919600.0],["2009-12-29",31.7648,32.0203,30.8991,30.9321,824600.0],["2009-12-30",31.4433,31.5339,30.9239,31.2042,722900.0],["2009-12-31",31.2124,31.4185,30.5281,30.5281,626200.0],["2010-01-04",31.0063,31.5999,30.5776,31.3608,1278800.0],["2010-01-05",31.8225,32.2429,31.2866,32.0451,1715100.0],["2010-01-06",31.9297,32.0863,31.5587,31.6988,781600.0],["2010-01-07",31.7318,32.2594,31.2289,32.2017,884400.0],["2010-01-08",32.0616,32.4903,31.6906,31.8802,944500.0],["2010-01-11",32.0286,32.0698,31.3938,31.7071,827200.0],["2010-01-12",31.5092,31.6988,29.9263,30.8167,2252700.0],["2010-01-13",30.8332,31.4268,30.1572,31.3608,1219900.0],["2010-01-14",31.1465,32.0533,31.1135,31.6658,837500.0],["2010-01-15",31.6576,31.7813,30.8744,30.9733,707800.0],["2010-01-19",30.9816,31.2372,30.2808,30.6765,806500.0],["2010-01-20",30.2891,30.5364,29.9758,30.3962,761000.0],["2010-01-21",30.4787,30.7672,29.3245,29.4152,965500.0],["2010-01-22",29.2585,29.7202,28.4259,28.6979,1114500.0],["2010-01-25",28.8051,29.5306,28.4424,29.2915,1125400.0],["2010-01-26",29.1431,29.4729,28.4094,28.9865,1014200.0],["2010-01-27",28.8463,29.7944,28.228,29.6708,1909700.0],["2010-01-28",32.0863,32.3996,29.275,30.3138,3277200.0],["2010-01-29",30.4045,31.0228,29.5966,29.7367,2020100.0],["2010-02-01",29.9675,31.3278,29.9675,30.9981,1742000.0],["2010-02-02",30.9486,32.3501,30.5281,31.8884,2843000.0],["2010-02-03",31.7813,33.0674,31.501,32.6799,2515300.0],["2010-02-04",32.6469,32.6551,31.3278,31.3443,2308100.0],["2010-02-05",31.3855,31.5752,30.2478,31.5092,1581300.0],["2010-02-08",31.5752,32.3336,31.163,31.3196,1245700.0],["2010-02-09",31.6741,32.3584,31.5422,32.2017,1728700.0],["2010-02-10",32.2842,32.7376,31.773,31.9956,969500.0],["2010-02-11",31.8307,32.5892,31.8142,32.5727,1421000.0],["2010-02-12",31.8802,31.8802,31.2372,31.5999,3368200.0],["2010-02-16",33.0344,33.1416,32.0698,32.4985,3233900.0],["2010-02-17",32.7046,32.9849,32.0863,32.4408,1772700.0],["2010-02-18",32.449,32.8777,32.0945,32.2512,1390900.0],["2010-02-19",32.1028,32.2759,31.6906,31.9874,1165200.0],["2010-02-22",32.0863,32.1358,31.6741,31.8802,806800.0],["2010-02-23",32.0616,32.1028,30.9651,31.13,2075900.0],["2010-02-24",31.3278,31.3526,30.7013,30.9651,2070200.0],["2010-02-25",30.3056,31.1135,29.679,31.0393,1864900.0],["2010-02-26",31.1135,31.5669,30.8991,31.4268,1358000.0],["2010-03-01",30.8414,31.2207,30.4787,30.7837,2230600.0],["2010-03-02",30.8497,30.9898,30.355,30.5611,2167900.0],["2010-03-03",30.5859,30.6683,30.0582,30.2643,1358900.0],["2010-03-04",30.2973,30.6766,30.1901,30.4787,1120100.0],["2010-03-05",30.6353,31.13,30.5446,31.0063,1865900.0],["2010-03-08",30.9568,31.0888,30.5199,30.792,796800.0],["2010-03-09",30.6023,32.482,30.6023,32.2429,3159900.0],["2010-03-10",32.1028,32.548,31.839,32.4408,1282500.0],["2010-03-11",32.1687,32.5645,32.1605,32.5232,934800.0],["2010-03-12",32.5727,32.7211,32.1852,32.548,772500.0],["2010-03-15",32.3666,32.581,31.7236,32.1275,882600.0],["2010-03-16",32.2594,32.7294,31.9132,32.6634,764700.0],["2010-03-17",32.7376,33.595,32.5068,33.2322,1239200.0],["2010-03-18",33.0674,33.1498,32.6469,32.82,519900.0],["2010-03-19",32.853,33.2652,32.4078,32.853,1640400.0],["2010-03-22",32.6469,34.1144,32.2759,34.0319,1295300.0],["2010-03-23",34.1226,34.4441,33.8176,34.3617,791900.0],["2010-03-24",34.1968,34.2215,33.3312,33.628,869900.0],["2010-03-25",33.8835,34.3122,33.5125,33.5703,889300.0],["2010-03-26",33.7186,33.7928,32.9354,33.0921,712600.0],["2010-03-29",33.191,33.7187,33.191,33.5703,564600.0],["2010-03-30",33.529,33.628,32.9767,33.3889,788800.0],["2010-03-31",33.2735,33.8505,33.0344,33.257,1229200.0],["2010-04-01",33.4796,34.0072,33.0179,33.2652,1177900.0],["2010-04-05",33.3724,33.5043,32.9025,33.1745,1014100.0],["2010-04-06",33.0509,33.6527,32.8942,33.1333,1400300.0],["2010-04-07",33.0014,33.3971,32.7788,33.224,1223700.0],["2010-04-08",32.9767,34.4112,32.6634,33.9742,3328200.0],["2010-04-09",34.0814,34.1391,33.257,33.7599,1200000.0],["2010-04-12",33.7104,33.9412,33.2405,33.5043,1005500.0],["2010-04-13",33.4383,35.6148,33.4054,35.252,2514500.0],["2010-04-14",35.6148,36.2578,35.4994,35.9198,1643400.0],["2010-04-15",35.7467,36.4392,35.7055,36.1012,1029400.0],["2010-04-16",35.9858,36.398,34.8234,35.384,1091000.0],["2010-04-19",35.1696,35.4664,34.3287,34.9553,1023100.0],["2010-04-20",35.0542,35.7467,34.9718,35.1779,745200.0],["2010-04-21",35.318,35.5324,34.9553,35.285,767500.0],["2010-04-22",34.8646,36.2908,34.6915,36.1094,1110300.0],["2010-04-23",36.2743,36.7443,35.4994,36.1424,1689700.0],["2010-04-26",36.3156,36.3156,35.8127,36.0105,1288700.0],["2010-04-27",35.7962,36.1672,34.8976,34.9141,1621900.0],["2010-04-28",35.1119,35.4829,34.5596,34.9718,1035400.0],["2010-04-29",36.1507,36.6536,32.7458,33.5373,3434100.0],["2010-04-30",32.853,33.6362,31.74,31.839,2732700.0],["2010-05-03",31.9544,33.0179,31.9544,32.7706,1537000.0],["2010-05-04",32.2759,32.2759,31.2536,31.501,1870600.0],["2010-05-05",31.1712,32.2429,30.5199,31.2536,2252400.0],["2010-05-06",31.2207,32.2677,28.1951,30.6024,2120200.0],["2010-05-07",30.5117,31.13,29.2586,29.9346,2084500.0],["2010-05-10",31.5422,32.5974,30.9321,31.9214,1420500.0],["2010-05-11",31.501,33.3147,31.501,32.1028,1754600.0],["2010-05-12",32.4326,32.7706,31.8802,32.1193,2009000.0],["2010-05-13",32.0368,32.9684,31.9132,32.4408,1531800.0],["2010-05-14",32.144,32.4655,31.097,31.6081,1371000.0],["2010-05-17",31.8143,32.4326,30.9981,31.5752,1519200.0],["2010-05-18",32.0451,32.2429,30.4787,30.6518,1293200.0],["2010-05-19",30.4375,30.9568,29.2173,29.984,1411400.0],["2010-05-20",29.0854,29.2586,28.0054,28.0137,1737100.0],["2010-05-21",27.4448,28.8958,26.7935,28.6402,1971100.0],["2010-05-24",28.665,29.341,28.1703,28.2198,1345200.0],["2010-05-25",27.3541,28.0137,26.5297,27.9477,2332600.0],["2010-05-26",28.1703,28.5413,27.2799,27.3706,1849600.0],["2010-05-27",27.9642,29.8109,27.9642,29.8109,1525700.0],["2010-05-28",29.8027,30.0994,28.9865,29.2915,1262600.0],["2010-06-01",29.2421,30.0912,29.0689,29.2008,2253600.0],["2010-06-02",29.3987,29.7614,29.0937,29.7614,1203800.0],["2010-06-03",29.6378,30.083,29.4317,29.7779,1090000.0],["2010-06-04",28.9205,29.3245,27.8818,28.1703,1709200.0],["2010-06-07",28.2363,28.2363,26.5462,26.6781,1491700.0],["2010-06-08",26.7194,27.1068,26.2577,26.7276,1420800.0],["2010-06-09",27.0079,28.2363,26.876,27.3706,2056500.0],["2010-06-10",27.9972,28.3764,27.4861,28.1209,882600.0],["2010-06-11",27.7664,28.6237,27.6262,28.5743,872800.0],["2010-06-14",28.9453,29.3657,28.6155,28.7062,835600.0],["2010-06-15",28.8463,29.3905,28.599,29.2833,827500.0],["2010-06-16",28.8463,29.2668,28.632,28.9783,905400.0],["2010-06-17",29.0524,29.2421,28.5495,28.9205,727500.0],["2010-06-18",28.9865,29.4234,28.665,29.0689,718900.0],["2010-06-21",29.3905,30.0253,28.8381,29.0689,679100.0],["2010-06-22",29.3987,29.6872,28.294,28.3599,968200.0],["2010-06-23",28.2115,28.3929,27.4778,27.923,1198000.0],["2010-06-24",27.7004,27.7251,26.9832,27.1068,1019900.0],["2010-06-25",27.1316,28.0632,26.7935,28.0632,2719200.0],["2010-06-28",28.1538,28.2775,27.3377,27.4119,765100.0],["2010-06-29",26.6204,26.7276,25.9197,26.3484,1325800.0],["2010-06-30",26.2329,26.8842,25.6146,25.6888,1790800.0],["2010-07-01",25.6888,25.9032,24.1059,25.0952,1740000.0],["2010-07-02",25.2601,25.3591,24.6501,24.7325,748900.0],["2010-07-06",25.6229,25.9526,24.6171,25.0458,1469000.0],["2010-07-07",25.1447,26.1835,25.0623,26.1175,1144500.0],["2010-07-08",26.1752,26.472,25.5569,26.0598,809600.0],["2010-07-09",26.1587,26.7111,26.0351,26.6699,491100.0],["2010-07-12",26.876,26.9997,26.3401,26.4308,632700.0],["2010-07-13",26.7111,27.6592,26.6039,27.4119,721900.0],["2010-07-14",27.3789,27.9065,27.2058,27.4943,460600.0],["2010-07-15",27.5685,27.5685,26.2329,26.6699,1003200.0],["2010-07-16",26.505,26.81,25.5404,25.5734,796000.0],["2010-07-19",25.7795,25.9444,25.3673,25.7383,694600.0],["2010-07-20",25.4168,26.6122,25.3261,26.505,965000.0],["2010-07-21",26.6287,26.8348,25.2024,25.2766,1325400.0],["2010-07-22",25.4333,26.0598,25.4333,25.9939,1630700.0],["2010-07-23",25.9939,26.4226,25.8537,26.3648,1362300.0],["2010-07-26",26.5627,27.4943,26.1917,27.4284,1326300.0],["2010-07-27",27.7087,28.8051,27.6345,28.2445,1632700.0],["2010-07-28",28.1209,28.3929,27.6922,27.8241,846200.0],["2010-07-29",28.0219,28.4012,27.2964,28.294,1131300.0],["2010-07-30",27.8735,28.5495,27.5767,28.3434,1469200.0],["2010-08-02",29.5553,29.7944,27.4613,27.89,2987000.0],["2010-08-03",27.7251,27.7251,25.5569,26.3484,3201000.0],["2010-08-04",26.4308,26.7688,26.1093,26.472,1540200.0],["2010-08-05",26.2494,26.5792,25.7465,25.7878,1014400.0],["2010-08-06",25.6394,25.9362,24.8974,25.1282,1486900.0],["2010-08-09",25.2519,25.7713,25.0952,25.6723,1192400.0],["2010-08-10",25.2436,25.4085,24.4522,24.6583,1093900.0],["2010-08-11",24.1472,24.1472,23.0589,23.2321,1358500.0],["2010-08-12",22.6962,23.0425,22.4983,22.7951,1131700.0],["2010-08-13",22.7044,22.8941,22.2015,22.2345,808600.0],["2010-08-16",22.0449,22.8858,21.8635,22.5973,1079200.0],["2010-08-17",22.894,23.331,22.7044,22.8116,973700.0],["2010-08-18",22.8116,22.9435,22.3334,22.7621,1097400.0],["2010-08-19",22.622,22.8034,21.8635,22.0944,1030300.0],["2010-08-20",22.0037,22.0119,21.6409,21.9212,975600.0],["2010-08-23",22.0449,22.3994,21.7893,21.8553,1172200.0],["2010-08-24",21.542,21.542,20.8165,20.8577,1254800.0],["2010-08-25",20.6187,21.509,20.3054,21.3771,1739900.0],["2010-08-26",21.5173,22.0284,21.0968,21.27,2191700.0],["2010-08-27",21.5008,21.8883,20.8,21.8306,987500.0],["2010-08-30",21.7728,21.9707,20.6434,20.6681,1056700.0],["2010-08-31",20.5857,21.0968,20.4043,20.5115,1584600.0],["2010-09-01",20.6022,21.4266,20.5939,21.1051,1487100.0],["2010-09-02",21.2452,21.4019,20.8495,21.0803,1513100.0],["2010-09-03",21.4596,22.2593,21.2452,22.0531,1323300.0],["2010-09-07",21.8141,21.9048,21.2205,21.4101,1236200.0],["2010-09-08",21.4183,22.0367,21.3359,21.8553,1416300.0],["2010-09-09",22.1273,22.251,21.6409,21.7976,737100.0],["2010-09-10",21.8058,22.0449,21.5997,21.8718,637200.0],["2010-09-13",22.1686,22.5313,22.0202,22.3994,978200.0],["2010-09-14",22.3334,22.6632,22.0779,22.218,1401400.0],["2010-09-15",22.1933,22.7127,21.8718,22.5478,900500.0],["2010-09-16",22.4324,22.5725,22.0449,22.1851,958600.0],["2010-09-17",22.8528,23.3145,22.2922,23.0837,2220500.0],["2010-09-20",23.1249,23.7597,22.8363,23.6855,1184300.0],["2010-09-21",23.7679,23.7927,23.0342,23.1084,1003600.0],["2010-09-22",22.9518,23.298,22.2428,22.5396,1077600.0],["2010-09-23",22.218,22.251,21.5255,21.5667,1209400.0],["2010-09-24",21.9542,22.284,21.8305,22.218,840300.0],["2010-09-27",22.1438,22.2757,21.7151,21.9542,1032700.0],["2010-09-28",21.847,22.5478,21.6245,22.4901,1262700.0],["2010-09-29",22.4654,22.5725,21.88,21.9377,1400900.0],["2010-09-30",22.0614,22.7044,21.7728,22.6715,1721100.0],["2010-10-01",22.9353,23.4217,22.7539,23.1414,1688700.0],["2010-10-04",23.026,23.1414,22.5478,22.8199,1159700.0],["2010-10-05",23.1331,23.702,23.0589,23.5948,1090500.0],["2010-10-06",23.5783,23.5783,23.1744,23.331,681900.0],["2010-10-07",23.5454,23.6937,23.1002,23.3063,770200.0],["2010-10-08",24.0895,25.12,23.9163,24.6171,2561700.0],["2010-10-11",24.6418,24.9386,24.444,24.7737,1102300.0],["2010-10-12",24.683,25.3426,24.5429,25.1777,1697900.0],["2010-10-13",25.4662,25.6476,25.12,25.4168,1167300.0],["2010-10-14",25.2931,26.0516,25.2931,25.6888,1675700.0],["2010-10-15",25.9361,26.167,25.12,25.9279,1385700.0],["2010-10-18",26.0103,26.0351,25.6558,25.7053,960200.0],["2010-10-19",25.2931,25.7795,24.9551,25.087,904200.0],["2010-10-20",25.2354,26.538,25.1777,26.1917,1595500.0],["2010-10-21",26.3401,27.0656,25.7301,25.9939,1747900.0],["2010-10-22",26.2577,26.2906,25.8207,26.0763,600900.0],["2010-10-25",26.2742,26.3401,25.9197,26.0268,1009500.0],["2010-10-26",25.8949,26.0021,25.1942,25.2519,1922400.0],["2010-10-27",25.054,25.2271,24.7572,24.8232,1526600.0],["2010-10-28",25.3591,25.4662,23.7927,24.3945,2341100.0],["2010-10-29",24.3862,24.6748,24.312,24.3285,1258700.0],["2010-11-01",24.6253,24.683,23.7432,23.9823,1262500.0],["2010-11-02",24.2791,24.749,23.9658,24.2379,1132600.0],["2010-11-03",24.2461,24.2791,23.7267,24.0482,1010300.0],["2010-11-04",24.3945,25.054,24.3285,24.9221,1319200.0],["2010-11-05",24.9139,25.1942,24.7243,24.8149,672700.0],["2010-11-08",24.7325,25.2684,24.5924,25.1777,1425300.0],["2010-11-09",25.3838,25.7548,25.0788,25.2849,1346800.0],["2010-11-10",25.3838,25.4662,24.7985,25.1942,1376700.0],["2010-11-11",24.8232,25.2601,24.4027,25.0705,1112900.0],["2010-11-12",24.7737,24.7902,24.0647,24.1224,1026200.0],["2010-11-15",24.3615,24.8067,24.0895,24.1142,953800.0],["2010-11-16",23.7267,23.9328,23.1908,23.5206,996800.0],["2010-11-17",23.5866,24.1142,23.4959,23.6113,970200.0],["2010-11-18",23.9988,24.5017,23.9988,24.1472,873200.0],["2010-11-19",24.1224,24.1224,23.6608,24.04,583600.0],["2010-11-22",24.1554,24.2461,23.6608,24.007,641100.0],["2010-11-23",23.5618,23.9493,23.4382,23.4959,786100.0],["2010-11-24",23.7514,24.1472,23.5948,24.0895,851200.0],["2010-11-26",23.9163,24.2214,23.8421,24.0977,235700.0],["2010-11-29",23.8751,23.9163,23.4217,23.8669,1073700.0],["2010-11-30",23.5371,23.8586,23.3392,23.6608,826300.0],["2010-12-01",24.1224,24.1554,23.8174,23.9905,942000.0],["2010-12-02",24.1059,25.153,23.9411,25.1447,1710000.0],["2010-12-03",25.054,26.3071,25.0046,26.2989,1729800.0],["2010-12-06",26.3813,27.0821,26.2247,26.7193,1414900.0],["2010-12-07",27.0821,28.566,27.0821,28.1538,2673600.0],["2010-12-08",28.3105,29.5966,28.0302,28.7721,3022900.0],["2010-12-09",28.9618,29.0607,28.665,28.97,1819200.0],["2010-12-10",28.9865,29.2668,28.7722,29.1102,1094300.0],["2010-12-13",29.3245,29.6625,28.9865,29.308,1150500.0],["2010-12-14",29.4399,29.6131,29.2503,29.3657,1054800.0],["2010-12-15",29.2421,29.4646,28.7969,28.8546,1593200.0],["2010-12-16",28.8958,29.0689,28.566,28.8628,946200.0],["2010-12-17",28.6815,28.7474,28.2445,28.3764,1543400.0],["2010-12-20",28.5825,28.8051,28.261,28.4836,854900.0],["2010-12-21",28.5248,29.1431,28.5166,29.1019,955400.0],["2010-12-22",29.2338,29.2338,28.8546,28.9205,540500.0],["2010-12-23",28.9618,29.1431,28.8546,28.9205,370000.0],["2010-12-27",28.8546,29.2173,28.7062,29.1102,482800.0],["2010-12-28",29.0689,29.2091,28.7804,28.8958,620100.0],["2010-12-29",28.9947,29.2091,28.8546,29.0524,373000.0],["2010-12-30",28.9205,29.1761,28.8463,28.8463,646900.0],["2010-12-31",28.7721,29.2091,28.7309,29.0524,494400.0],["2011-01-03",29.3987,29.9593,29.3163,29.6543,941100.0],["2011-01-04",29.6543,29.6543,28.7969,29.0937,1070500.0],["2011-01-05",28.9535,29.712,28.8793,29.0689,1233700.0],["2011-01-06",29.1761,29.5306,28.8958,29.0442,1053000.0],["2011-01-07",29.275,30.5529,29.1844,30.4127,2165700.0],["2011-01-10",30.3138,31.8142,30.2808,31.0723,2373600.0],["2011-01-11",31.1135,31.3526,30.7013,31.3278,1808500.0],["2011-01-12",31.5916,32.0203,31.3031,31.3443,1588800.0],["2011-01-13",31.4598,31.4845,30.9156,31.3691,1257800.0],["2011-01-14",31.1959,31.5092,30.8249,30.9568,1286400.0],["2011-01-18",30.9321,31.13,30.3798,30.7837,1290900.0],["2011-01-19",30.8085,31.2619,30.6271,30.6848,1308500.0],["2011-01-20",30.5364,30.5694,29.679,29.9346,1599600.0],["2011-01-21",30.0994,30.2643,29.6295,29.7532,1433400.0],["2011-01-24",29.8604,30.355,29.7202,30.1572,887100.0],["2011-01-25",30.1489,30.5364,29.9016,30.2808,1187500.0],["2011-01-26",30.4375,31.3691,30.3385,30.9733,2078400.0],["2011-01-27",31.0475,31.3856,30.7837,30.8579,1648800.0],["2011-01-28",30.8744,32.1028,29.9593,30.8249,2903500.0],["2011-01-31",31.3278,31.9956,31.0228,31.2536,1554400.0],["2011-02-01",31.6411,32.0204,31.2701,31.7071,1494800.0],["2011-02-02",31.7318,31.9626,30.7755,30.8332,2333700.0],["2011-02-03",30.8167,31.0146,30.1737,30.8002,1107100.0],["2011-02-04",30.8744,33.0673,30.7013,31.5504,2559300.0],["2011-02-07",31.5669,32.1522,31.4103,31.8884,1262700.0],["2011-02-08",31.839,31.839,31.2701,31.4432,1235300.0],["2011-02-09",31.4762,31.8884,31.3113,31.4432,994900.0],["2011-02-10",31.402,31.9049,31.2454,31.3773,1133700.0],["2011-02-11",31.3031,32.2017,31.2949,32.0781,667600.0],["2011-02-14",32.2264,32.5645,31.7648,32.3748,717100.0],["2011-02-15",32.2512,32.2512,31.3278,31.3608,845800.0],["2011-02-16",31.5752,31.773,31.4185,31.4845,600400.0],["2011-02-17",31.501,31.7318,31.3278,31.6658,675500.0],["2011-02-18",31.7071,31.7071,30.8497,30.9568,927200.0],["2011-02-22",30.6436,30.6436,29.9263,30.0665,1706800.0],["2011-02-23",30.1077,30.1242,29.1184,29.4729,1767700.0],["2011-02-24",29.3822,29.745,28.937,29.2173,1326300.0],["2011-02-25",29.3905,29.7285,29.3327,29.4317,918500.0],["2011-02-28",29.5553,29.9263,29.2668,29.4069,807100.0],["2011-03-01",29.6048,29.7779,28.8051,28.9453,846000.0],["2011-03-02",29.0112,29.341,28.6815,28.9783,1156800.0],["2011-03-03",29.2173,30.2561,29.2173,30.1654,996800.0],["2011-03-04",30.083,30.1984,29.5636,29.8604,738600.0],["2011-03-07",29.8851,30.1324,29.0277,29.1761,811000.0],["2011-03-08",29.1926,29.5801,29.0112,29.2091,787900.0],["2011-03-09",29.0937,29.1761,28.566,28.8299,1252800.0],["2011-03-10",28.3105,28.4259,27.8323,27.9312,900600.0],["2011-03-11",27.7499,28.2363,27.6674,28.0632,995300.0],["2011-03-14",27.6922,28.294,27.0986,27.618,1442800.0],["2011-03-15",26.7688,27.8158,26.6864,27.6262,1026000.0],["2011-03-16",27.5603,27.9725,27.0986,27.4943,1536100.0],["2011-03-17",27.9312,28.0632,27.5438,27.7829,839600.0],["2011-03-18",28.0961,28.195,27.5273,27.9065,1210500.0],["2011-03-21",28.2033,29.0112,28.1951,28.8628,1170200.0],["2011-03-22",28.9205,28.9617,28.5743,28.8216,839100.0],["2011-03-23",28.7804,28.8958,28.566,28.6485,875200.0],["2011-03-24",28.8134,29.6378,28.7804,29.5553,1238100.0],["2011-03-25",29.7202,30.2891,29.5306,29.8439,1347100.0],["2011-03-28",29.9593,29.9923,29.1184,29.1514,801600.0],["2011-03-29",29.0937,29.4646,28.8876,29.1926,666000.0],["2011-03-30",29.4069,29.4482,29.0524,29.1761,834800.0],["2011-03-31",29.2173,29.3163,28.9865,29.1679,864700.0],["2011-04-01",29.4647,30.0088,29.4069,29.712,841400.0],["2011-04-04",29.8356,30.2808,29.8356,29.9758,944800.0],["2011-04-05",29.8439,30.0995,29.5966,29.6708,1030500.0],["2011-04-06",29.9016,29.9593,29.3822,29.5224,491900.0],["2011-04-07",29.4894,29.8109,28.9783,29.0442,751600.0],["2011-04-08",29.2091,29.3822,28.1291,28.2775,1025000.0],["2011-04-11",28.3682,28.5413,27.7004,27.8735,957500.0],["2011-04-12",27.6427,27.7004,27.148,27.2222,1535300.0],["2011-04-13",27.5108,27.618,26.8677,26.9419,1063200.0],["2011-04-14",26.7688,27.1316,26.6452,27.0903,567400.0],["2011-04-15",27.1151,27.8323,26.9667,27.7334,1170400.0],["2011-04-18",27.3954,27.5767,26.9996,27.519,1075000.0],["2011-04-19",27.7086,28.0054,27.4778,27.8241,649300.0],["2011-04-20",28.4259,28.5166,28.0137,28.1209,637800.0],["2011-04-21",28.3599,28.9041,28.327,28.8134,602200.0],["2011-04-25",28.937,28.9453,28.3929,28.5495,407500.0],["2011-04-26",28.7804,29.308,28.6979,29.1596,823300.0],["2011-04-27",29.2338,29.2915,28.8051,29.2833,1073400.0],["2011-04-28",28.4424,28.8546,26.2989,26.6946,3685500.0],["2011-04-29",26.4226,26.4803,24.9551,26.101,4810200.0],["2011-05-02",26.0845,26.3319,25.3755,25.5404,2470400.0],["2011-05-03",25.3508,25.7795,25.2107,25.7136,2481700.0],["2011-05-04",25.6806,25.7383,24.8644,25.1612,2494900.0],["2011-05-05",24.9633,25.4745,24.9221,25.2189,2057900.0],["2011-05-06",25.6476,25.6476,24.9468,25.2107,2473900.0],["2011-05-09",25.1035,25.3591,24.9551,25.1117,1582600.0],["2011-05-10",25.1447,25.3591,24.9798,25.3096,1542500.0],["2011-05-11",25.2107,25.2601,24.7078,24.8149,2347300.0],["2011-05-12",24.7325,24.8974,24.683,24.7985,1679700.0],["2011-05-13",24.8149,25.0128,24.1554,24.2296,2004600.0],["2011-05-16",24.1966,24.4357,23.9493,24.04,1429400.0],["2011-05-17",23.9081,24.0153,23.4134,23.4711,1530200.0],["2011-05-18",23.4959,23.9328,23.4217,23.669,1412000.0],["2011-05-19",23.8009,23.8669,23.5618,23.6031,1262800.0],["2011-05-20",23.5289,23.5783,22.9847,23.2898,1524000.0],["2011-05-23",22.9353,23.0012,22.3335,22.4654,1705300.0],["2011-05-24",22.5973,22.6797,22.218,22.3994,1644400.0],["2011-05-25",22.284,22.6302,22.2015,22.4983,1048000.0],["2011-05-26",22.4489,22.6632,22.3912,22.4076,1576600.0],["2011-05-27",22.5725,23.0095,22.4076,22.9105,1377700.0],["2011-05-31",23.0177,23.1579,22.6962,22.8363,1809600.0],["2011-06-01",22.8363,22.8858,22.2593,22.2757,1970400.0],["2011-06-02",22.2593,22.5313,22.0944,22.2345,1451200.0],["2011-06-03",21.847,22.2757,21.6987,21.847,1548900.0],["2011-06-06",21.88,21.88,21.4843,21.575,1128400.0],["2011-06-07",21.7234,22.0861,21.5338,21.946,1574900.0],["2011-06-08",21.8141,21.9295,21.5915,21.6739,1896700.0],["2011-06-09",21.7234,22.0037,21.6657,21.8965,1463100.0],["2011-06-10",21.8223,21.8635,21.3606,21.3936,1507200.0],["2011-06-13",21.4019,21.6409,21.2287,21.4019,1391500.0],["2011-06-14",21.6657,21.88,21.5255,21.5915,1501200.0],["2011-06-15",21.3606,21.5585,21.2205,21.3112,1017500.0],["2011-06-16",21.2864,21.3441,20.833,21.1628,1119100.0],["2011-06-17",21.3771,21.8058,21.3524,21.7234,1579700.0],["2011-06-20",21.1875,21.8635,20.8165,21.5008,2615700.0],["2011-06-21",21.6409,22.4983,21.5173,22.4736,2502000.0],["2011-06-22",22.4736,22.8116,22.3582,22.655,2185700.0],["2011-06-23",22.317,22.8611,21.9872,22.7951,2257700.0],["2011-06-24",22.9188,23.0672,22.7127,22.8776,2677100.0],["2011-06-27",22.8776,23.0589,22.688,23.0177,1226000.0],["2011-06-28",23.0589,23.3063,22.9765,23.1414,670400.0],["2011-06-29",23.2898,23.4464,23.0754,23.298,876600.0],["2011-06-30",23.3227,23.9246,23.298,23.8586,1048400.0],["2011-07-01",25.7878,27.8488,25.5652,27.1645,9560000.0],["2011-07-05",27.1893,27.2387,26.5627,26.8677,3590400.0],["2011-07-06",26.909,26.9996,26.6287,26.8183,2257600.0],["2011-07-07",27.1151,27.1233,26.6946,26.81,2050700.0],["2011-07-08",26.4885,26.6451,26.4061,26.5709,2552000.0],["2011-07-11",26.2165,26.3731,25.796,25.8867,1440800.0],["2011-07-12",25.763,26.1423,25.6723,25.8702,977700.0],["2011-07-13",26.0763,26.3236,25.829,25.8867,857400.0],["2011-07-14",25.9114,26.0845,25.4333,25.6146,1039400.0],["2011-07-15",25.7878,25.7878,25.2931,25.491,1048400.0],["2011-07-18",25.2931,25.2931,24.4769,24.7737,958900.0],["2011-07-19",25.0293,25.3096,24.8067,25.0128,896700.0],["2011-07-20",25.1365,25.2601,24.9386,25.1777,626600.0],["2011-07-21",25.2601,25.5239,25.0128,25.2354,874400.0],["2011-07-22",25.3591,25.3591,24.7655,24.8067,929700.0],["2011-07-25",24.6171,25.3343,24.5511,25.1777,913400.0],["2011-07-26",25.087,25.12,24.5264,24.6501,1129100.0],["2011-07-27",24.5759,24.5759,23.5124,23.7432,1616200.0],["2011-07-28",20.3136,21.2864,20.0333,20.5774,9088700.0],["2011-07-29",20.19,20.528,19.8355,20.462,2946400.0],["2011-08-01",20.462,20.7835,19.6788,20.2559,4712600.0],["2011-08-02",19.9921,20.2971,19.5139,19.6211,4219400.0],["2011-08-03",19.5304,19.7695,18.772,19.1182,2527200.0],["2011-08-04",18.706,18.9781,17.2386,17.387,3850300.0],["2011-08-05",17.659,18.0135,16.95,17.4941,3224800.0],["2011-08-08",16.7686,16.8923,15.5238,15.5732,2756000.0],["2011-08-09",15.8783,15.8865,14.0233,14.9549,4971700.0],["2011-08-10",14.518,14.8725,14.1882,14.1882,4326200.0],["2011-08-11",14.3201,15.1281,14.0151,14.9137,2922500.0],["2011-08-12",15.194,15.2682,14.7736,15.1033,1781200.0],["2011-08-15",15.2929,15.6639,15.227,15.6557,1263900.0],["2011-08-16",15.499,15.598,14.9714,14.9961,2144500.0],["2011-08-17",15.0703,15.2517,14.5592,14.79,1641700.0],["2011-08-18",14.2789,14.3119,13.4215,13.5781,1942600.0],["2011-08-19",13.3308,13.7348,13.067,13.1989,1932100.0],["2011-08-22",13.5534,13.71,13.2731,13.3473,2585100.0],["2011-08-23",13.438,14.2542,13.3638,14.2459,2419300.0],["2011-08-24",14.2047,15.0126,14.0645,14.9632,2179600.0],["2011-08-25",15.0868,15.2187,14.2542,14.452,1960000.0],["2011-08-26",14.3284,15.194,14.1387,15.0703,1666900.0],["2011-08-29",15.2352,16.1503,15.1693,16.0431,1520300.0],["2011-08-30",15.969,16.2493,15.7051,15.936,1832200.0],["2011-08-31",16.1009,16.6202,16.0514,16.2575,1232100.0],["2011-09-01",16.2163,16.3399,15.6969,15.7464,1098400.0],["2011-09-02",15.3094,15.3919,14.6087,14.8395,1276600.0],["2011-09-06",14.4191,14.8807,14.1635,14.6829,1135500.0],["2011-09-07",14.9961,15.7381,14.9714,15.6474,1402900.0],["2011-09-08",15.4496,15.6969,14.8642,15.0126,1014900.0],["2011-09-09",14.823,14.8642,13.9244,14.3119,1498600.0],["2011-09-12",14.3696,14.7076,13.9739,14.551,1043200.0],["2011-09-13",14.6087,15.1858,14.551,14.9797,1435700.0],["2011-09-14",15.0621,16.4389,15.0621,16.1091,2809500.0],["2011-09-15",16.3482,16.7357,16.0679,16.6285,1094900.0],["2011-09-16",16.7522,16.9583,16.2575,16.4636,1109400.0],["2011-09-19",16.0679,16.1009,15.4496,15.8618,803000.0],["2011-09-20",15.9442,16.0514,15.2517,15.3012,993400.0],["2011-09-21",15.3259,15.4248,14.114,14.1305,1440400.0],["2011-09-22",13.5617,13.7925,12.9928,13.2896,2004400.0],["2011-09-23",13.2401,13.8832,13.1577,13.2896,1845500.0],["2011-09-26",13.4957,14.0151,13.0752,13.9739,1168200.0],["2011-09-27",14.4438,15.0044,14.1635,14.2624,993400.0],["2011-09-28",14.3531,14.4355,13.3308,13.3473,1088400.0],["2011-09-29",13.7183,14.0398,13.1,13.5617,1307200.0],["2011-09-30",13.2649,13.3968,12.9021,12.9763,1194700.0],["2011-10-03",12.8197,13.0917,11.8881,11.9623,1830800.0],["2011-10-04",11.7644,12.5806,11.5995,12.5476,2200000.0],["2011-10-05",12.5641,13.3968,12.3085,13.2649,1993200.0],["2011-10-06",13.2401,14.3201,13.2072,14.18,1510300.0],["2011-10-07",14.2542,14.3366,13.3556,13.7265,1450700.0],["2011-10-10",14.081,14.6087,14.081,14.5345,934200.0],["2011-10-11",14.4026,15.2022,14.3201,15.1198,1176700.0],["2011-10-12",15.2517,15.4908,15.1363,15.2682,1352100.0],["2011-10-13",15.161,15.194,14.6911,15.0374,892900.0],["2011-10-14",15.3836,16.0596,15.3836,15.7134,1167300.0],["2011-10-17",15.6722,15.7958,15.0291,15.0868,1201600.0],["2011-10-18",15.1528,16.0514,14.6994,15.8371,1118900.0],["2011-10-19",15.903,16.1009,15.4001,15.499,795300.0],["2011-10-20",15.598,15.6639,14.6746,15.1693,1061300.0],["2011-10-21",15.4661,16.4966,15.4001,16.4059,2018400.0],["2011-10-24",16.5708,16.8923,16.5131,16.7769,1253300.0],["2011-10-25",16.678,16.7439,15.9607,16.2493,670300.0],["2011-10-26",16.5543,16.7274,15.903,16.5955,1113800.0],["2011-10-27",17.2633,18.4092,17.2633,18.0959,1507200.0],["2011-10-28",17.9723,18.4175,17.8651,18.0465,967100.0],["2011-10-31",17.5601,17.8898,17.1891,17.1973,934100.0],["2011-11-01",17.1726,17.1808,15.8783,16.579,1662500.0],["2011-11-02",16.8676,17.1066,16.1503,16.4471,1745700.0],["2011-11-03",16.7192,16.8758,16.0679,16.8263,1574500.0],["2011-11-04",16.5543,17.7992,16.4966,17.4034,1950000.0],["2011-11-07",17.4034,17.4364,16.5873,17.1644,1441000.0],["2011-11-08",17.3952,18.1537,16.9912,18.0712,1662300.0],["2011-11-09",17.4034,17.9888,17.0654,17.1479,1387200.0],["2011-11-10",17.4776,17.659,17.0902,17.288,624700.0],["2011-11-11",17.5683,18.3515,17.5436,18.1289,717300.0],["2011-11-14",17.9311,18.4175,17.6013,17.8074,905600.0],["2011-11-15",17.6508,18.2114,17.4694,18.0547,682900.0],["2011-11-16",17.7579,18.3433,17.6837,17.7744,799300.0],["2011-11-17",17.7085,17.7744,16.9005,17.1231,1144700.0],["2011-11-18",17.2715,17.5189,17.0077,17.1067,725400.0],["2011-11-21",16.8099,16.8593,16.1998,16.3152,1028800.0],["2011-11-22",16.2493,16.3812,15.7546,16.0184,741300.0],["2011-11-23",15.7629,15.8535,15.0126,15.1198,840800.0],["2011-11-25",15.0703,15.3094,14.8395,14.9467,314100.0],["2011-11-28",15.5897,16.0926,15.5897,15.903,765300.0],["2011-11-29",15.9937,16.2245,15.7546,15.8041,504100.0],["2011-11-30",16.5296,17.2138,16.4883,16.917,1174800.0],["2011-12-01",16.8263,17.3128,16.6944,17.0572,620000.0],["2011-12-02",17.3622,17.7909,17.2303,17.2715,568400.0],["2011-12-05",17.659,17.8486,17.2138,17.3292,900100.0],["2011-12-06",17.2633,17.5766,17.0489,17.354,714400.0],["2011-12-07",17.1479,17.6425,17.0324,17.4364,589600.0],["2011-12-08",17.321,17.5436,16.7769,16.8181,637200.0],["2011-12-09",16.9665,17.7497,16.9665,17.6178,706700.0],["2011-12-12",17.3457,17.4694,17.0654,17.2798,572400.0],["2011-12-13",17.4529,17.7662,16.241,16.3977,777600.0],["2011-12-14",16.307,16.7522,15.6887,16.5296,2020200.0],["2011-12-15",16.8511,17.5848,16.8181,17.3952,1087200.0],["2011-12-16",17.6425,18.1372,17.387,17.5354,1457500.0],["2011-12-19",17.5848,17.7909,17.1561,17.2303,1052100.0],["2011-12-20",17.7332,18.4752,17.7167,18.1207,1413400.0],["2011-12-21",18.03,18.2031,17.5848,18.1289,629300.0],["2011-12-22",18.2279,18.7472,18.1537,18.5494,500900.0],["2011-12-23",18.6401,18.8956,18.4834,18.7637,336000.0],["2011-12-27",18.6318,18.6483,18.2031,18.2114,853200.0],["2011-12-28",18.1949,18.2608,17.4529,17.4859,573800.0],["2011-12-29",17.5189,17.7744,17.3622,17.5931,613200.0],["2011-12-30",17.5436,17.7002,17.3952,17.626,587000.0],["2012-01-03",18.4092,18.8874,18.2856,18.4834,1025100.0],["2012-01-04",18.434,18.9698,18.3433,18.8874,802300.0],["2012-01-05",18.6813,19.0688,18.3598,18.9204,620900.0],["2012-01-06",19.0935,19.2254,18.706,19.0523,788000.0],["2012-01-09",19.2996,19.6953,19.2172,19.6294,691200.0],["2012-01-10",19.9591,20.2559,19.8355,19.9921,1383300.0],["2012-01-11",19.9097,20.1075,19.72,20.0745,1293900.0],["2012-01-12",20.1817,20.2147,19.6211,20.1735,940600.0],["2012-01-13",19.9921,20.2229,19.786,20.1075,690300.0],["2012-01-17",20.3219,20.6104,19.8355,19.9921,852700.0],["2012-01-18",19.9097,20.3961,19.8355,20.2889,830000.0],["2012-01-19",20.4455,20.6846,20.4126,20.528,1195000.0],["2012-01-20",20.4703,20.5774,20.2477,20.3466,490800.0],["2012-01-23",20.3219,20.6846,20.1075,20.3631,596100.0],["2012-01-24",20.1652,20.5197,20.1075,20.3466,861600.0],["2012-01-25",20.4208,20.6022,20.3219,20.5527,1507300.0],["2012-01-26",20.7588,21.2205,20.3548,20.4455,999300.0],["2012-01-27",20.2807,20.9567,19.8272,20.9484,2025000.0],["2012-01-30",20.8495,20.8495,20.2394,20.6022,694100.0],["2012-01-31",21.2122,21.7151,19.9179,20.0168,1695700.0],["2012-02-01",20.1982,21.1463,20.1487,20.9814,1342800.0],["2012-02-02",21.0886,21.3277,20.9402,21.0226,595100.0],["2012-02-03",21.4761,21.7069,21.3112,21.6739,729600.0],["2012-02-06",21.4843,21.6822,21.3854,21.5173,405800.0],["2012-02-07",21.4266,21.4925,21.0968,21.2205,868200.0],["2012-02-08",21.2864,21.5008,21.1793,21.237,862400.0],["2012-02-09",21.3771,21.4925,21.0391,21.2122,677000.0],["2012-02-10",20.9155,21.0144,20.4373,20.5445,790300.0],["2012-02-13",20.8577,21.1628,19.4562,19.5222,2589600.0],["2012-02-14",19.5469,19.8355,19.143,19.3573,1790300.0],["2012-02-15",19.5469,19.8355,19.4315,19.5222,1191500.0],["2012-02-16",19.5304,20.2559,19.481,20.2559,1091900.0],["2012-02-17",20.3549,20.3631,20.0086,20.1817,741600.0],["2012-02-21",20.2147,20.9237,20.1735,20.7093,1216600.0],["2012-02-22",20.6022,20.7506,20.0168,20.1075,800400.0],["2012-02-23",20.1075,20.3549,19.72,20.1817,825300.0],["2012-02-24",20.2477,20.5032,20.091,20.1652,552500.0],["2012-02-27",19.9262,19.9756,19.5304,19.5799,931000.0],["2012-02-28",19.5881,19.7036,19.2584,19.4727,1409100.0],["2012-02-29",19.5717,19.7201,19.0358,19.2172,1280000.0],["2012-03-01",19.2996,19.4562,19.143,19.2089,762700.0],["2012-03-02",19.1594,19.3573,18.7555,18.9286,556900.0],["2012-03-05",18.8297,18.9451,18.401,18.706,851300.0],["2012-03-06",18.3845,18.5246,17.9558,18.1537,1112800.0],["2012-03-07",18.2443,18.5659,18.2279,18.4587,651900.0],["2012-03-08",18.5906,18.6895,18.335,18.434,712200.0],["2012-03-09",18.4669,19.0028,18.4175,18.8214,594100.0],["2012-03-12",18.8297,18.8297,18.3598,18.434,491500.0],["2012-03-13",18.6566,19.3573,18.6153,19.3326,610500.0],["2012-03-14",19.3161,19.5469,18.9533,19.2172,713300.0],["2012-03-15",19.2172,19.5964,19.1594,19.5304,681000.0],["2012-03-16",19.4892,19.7613,19.4727,19.6211,649900.0],["2012-03-19",19.5964,19.852,19.3408,19.3491,606800.0],["2012-03-20",19.2172,19.3491,18.7555,19.143,612500.0],["2012-03-21",19.1182,19.143,18.7308,18.7555,589500.0],["2012-03-22",18.5576,18.6483,18.1042,18.2773,549100.0],["2012-03-23",18.2938,18.335,17.9228,18.1949,580800.0],["2012-03-26",18.4917,18.9533,18.335,18.8791,917800.0],["2012-03-27",18.9204,19.2831,18.9039,19.1017,679000.0],["2012-03-28",19.1512,19.1512,18.4752,19.0935,1145400.0],["2012-03-29",18.8874,19.3326,18.739,19.2913,998500.0],["2012-03-30",19.4975,19.5057,19.0935,19.1017,640000.0],["2012-04-02",19.011,19.2913,18.7555,19.2089,1001300.0],["2012-04-03",19.0852,19.819,18.9616,19.6541,1094800.0],["2012-04-04",19.4068,19.4315,18.8214,18.8956,636300.0],["2012-04-05",18.7802,18.9616,18.6318,18.673,421300.0],["2012-04-09",18.3598,18.3845,18.0547,18.1289,762900.0],["2012-04-10",18.0547,18.1207,17.3128,17.6425,915200.0],["2012-04-11",17.8898,18.0712,17.5848,17.659,564300.0],["2012-04-12",17.6425,18.3268,17.6425,18.1454,511200.0],["2012-04-13",18.0135,18.1042,17.6425,17.6673,424200.0],["2012-04-16",17.8157,17.9393,17.4364,17.6673,557100.0],["2012-04-17",17.7992,18.3515,17.7992,18.1866,479100.0],["2012-04-18",18.1124,18.5659,18.0218,18.4999,711200.0],["2012-04-19",18.4422,19.1842,18.4422,18.9286,1234500.0],["2012-04-20",19.0523,19.1759,18.7555,18.7555,699200.0],["2012-04-23",18.3845,18.3845,17.9888,18.1701,669900.0],["2012-04-24",18.2443,18.5329,18.1372,18.2856,370200.0],["2012-04-25",18.5411,18.9369,18.4092,18.9121,780900.0],["2012-04-26",19.0852,19.4233,19.077,19.2749,685900.0],["2012-04-27",19.5139,19.6129,19.1512,19.5716,975200.0],["2012-04-30",19.5387,19.5387,18.6895,18.8214,754100.0],["2012-05-01",18.8379,19.3326,18.7472,19.2584,846200.0],["2012-05-02",19.0358,19.5552,18.7308,19.5222,856000.0],["2012-05-03",19.5057,19.5964,19.0935,19.1842,1057100.0],["2012-05-04",19.2254,19.2666,18.4834,18.9369,789600.0],["2012-05-07",18.8049,19.0275,18.7307,18.8214,828000.0],["2012-05-08",18.5824,18.7143,18.0959,18.6071,614900.0],["2012-05-09",18.3185,18.5329,17.9311,18.3845,392300.0],["2012-05-10",18.6236,18.6813,18.0959,18.1372,593600.0],["2012-05-11",17.9063,18.3845,17.8404,18.03,522400.0],["2012-05-14",17.7992,17.9723,17.7332,17.8569,475800.0],["2012-05-15",17.9146,18.9781,17.8074,18.6071,1383100.0],["2012-05-16",18.6565,19.1594,18.3185,18.3598,1128700.0],["2012-05-17",18.4257,18.5246,17.0077,17.0077,1333400.0],["2012-05-18",17.1726,17.1726,16.678,16.8263,708900.0],["2012-05-21",16.95,17.5931,16.6532,17.5518,655400.0],["2012-05-22",17.5931,17.692,17.2468,17.4034,683100.0],["2012-05-23",17.1726,17.4941,16.8263,17.4529,489000.0],["2012-05-24",17.5436,17.6013,17.1314,17.4364,295700.0],["2012-05-25",17.4034,17.4611,17.0324,17.1891,347400.0],["2012-05-29",17.4859,18.0547,17.4529,17.9146,542200.0],["2012-05-30",17.626,17.6673,17.1479,17.3622,471000.0],["2012-05-31",17.321,17.3622,16.612,16.8758,1152700.0],["2012-06-01",16.3647,16.3812,15.8783,15.9854,888500.0],["2012-06-04",16.0432,16.1668,15.2435,15.5567,735400.0],["2012-06-05",15.5073,15.8948,15.4248,15.8041,611000.0],["2012-06-06",16.0596,16.6037,16.0349,16.4718,530000.0],["2012-06-07",16.7439,17.016,16.5378,16.6367,676600.0],["2012-06-08",16.5543,17.2138,16.1833,17.1561,499900.0],["2012-06-11",17.4447,17.4447,16.678,16.6862,635200.0],["2012-06-12",16.7934,16.917,16.5873,16.8593,609200.0],["2012-06-13",16.8346,17.0737,16.546,16.6367,553500.0],["2012-06-14",16.6532,16.9418,16.5378,16.8099,628400.0],["2012-06-15",16.8758,16.917,16.6367,16.8263,648400.0],["2012-06-18",16.6038,16.8263,16.4389,16.8099,414000.0],["2012-06-19",16.8428,17.6755,16.7192,17.3705,694400.0],["2012-06-20",17.387,17.4447,17.0654,17.2633,288400.0],["2012-06-21",17.2633,17.3787,16.5213,16.546,529200.0],["2012-06-22",16.7027,16.7439,16.3894,16.5708,388100.0],["2012-06-25",16.1833,16.1916,15.499,15.6969,708400.0],["2012-06-26",15.7134,15.7546,15.26,15.4166,528900.0],["2012-06-27",15.5155,15.8123,15.3424,15.7711,413500.0],["2012-06-28",15.5567,16.3317,15.5073,16.3152,624100.0],["2012-06-29",16.7934,17.2798,16.6202,17.2715,732300.0],["2012-07-02",17.3045,17.3045,16.7274,16.917,469500.0],["2012-07-03",16.9335,17.7497,16.8263,17.7497,245700.0],["2012-07-05",17.5683,18.0053,17.4694,17.8239,351800.0],["2012-07-06",17.5106,17.6013,16.917,17.1067,302100.0],["2012-07-09",16.95,17.2221,16.8263,17.0819,400400.0],["2012-07-10",17.2221,17.5518,16.4059,16.579,456700.0],["2012-07-11",16.5955,16.8676,16.3812,16.5048,254100.0],["2012-07-12",16.1998,16.307,15.6804,16.1751,432500.0],["2012-07-13",16.1915,16.8676,16.1915,16.8181,320500.0],["2012-07-16",16.7192,16.7769,16.3482,16.5708,362900.0],["2012-07-17",16.7027,16.7769,16.2328,16.6697,339600.0],["2012-07-18",16.8758,17.9558,16.8758,17.4694,811600.0],["2012-07-19",17.5436,17.9146,17.0407,17.1149,835500.0],["2012-07-20",16.6944,16.9747,16.4389,16.6697,594700.0],["2012-07-23",16.0679,16.2822,15.7628,16.1586,482200.0],["2012-07-24",16.3976,16.4306,15.7216,15.8783,491800.0],["2012-07-25",16.0596,16.3976,15.8288,16.1998,861800.0],["2012-07-26",16.9665,18.6895,16.9665,18.6566,1493600.0],["2012-07-27",18.7637,19.0605,18.4504,18.7472,1429400.0],["2012-07-30",18.8132,18.9781,18.5164,18.5906,728100.0],["2012-07-31",18.4917,18.9451,18.4669,18.5659,827000.0],["2012-08-01",18.7555,18.8791,18.2691,18.3598,873800.0],["2012-08-02",18.1784,18.5494,17.3622,17.6178,863900.0],["2012-08-03",18.0959,18.1289,17.4941,17.7167,973400.0],["2012-08-06",17.7909,18.2608,17.7909,18.0712,380400.0],["2012-08-07",18.2031,19.0605,18.1372,18.9698,1297400.0],["2012-08-08",18.8956,19.1842,18.7637,19.1182,650400.0],["2012-08-09",19.077,19.8767,19.0605,19.4315,1783300.0],["2012-08-10",19.2501,19.8025,19.2007,19.6541,814800.0],["2012-08-13",19.5634,19.9426,19.5469,19.9097,638200.0],["2012-08-14",20.0416,20.0828,19.5469,19.6129,597700.0],["2012-08-15",19.5387,20.0746,19.5139,19.9839,723800.0],["2012-08-16",19.9591,20.9732,19.8767,20.833,1163000.0],["2012-08-17",20.8248,20.9237,20.6516,20.7918,393600.0],["2012-08-20",20.6846,20.833,20.6022,20.6681,514200.0],["2012-08-21",20.7671,21.1216,20.6104,20.6681,403500.0],["2012-08-22",20.5445,20.7835,20.1817,20.4126,686400.0],["2012-08-23",20.5362,20.9072,20.4043,20.8577,1019600.0],["2012-08-24",20.6764,20.7753,19.8272,20.3796,809900.0],["2012-08-27",20.5032,20.5692,20.1405,20.3054,614000.0],["2012-08-28",20.2559,20.8907,20.2559,20.6681,657300.0],["2012-08-29",20.7176,21.0803,20.5362,20.9155,564000.0],["2012-08-30",20.6929,20.9484,20.495,20.7093,389800.0],["2012-08-31",20.9567,20.9979,20.5527,20.8907,429600.0],["2012-09-04",20.7753,21.1793,20.462,21.0474,627600.0],["2012-09-05",21.0391,21.1133,20.7918,21.0061,1163900.0],["2012-09-06",21.2699,21.7893,21.138,21.5997,845100.0],["2012-09-07",21.6822,22.3005,21.6327,22.0037,355400.0],["2012-09-10",21.5585,22.0119,21.4678,21.8635,903300.0],["2012-09-11",21.7893,22.1273,21.7646,22.0531,607900.0],["2012-09-12",22.2592,22.4489,21.9625,22.2675,771400.0],["2012-09-13",22.2428,22.7621,21.6492,22.6715,806600.0],["2012-09-14",23.0837,24.5594,23.0012,24.5346,1411400.0],["2012-09-17",24.4192,24.4357,23.7185,23.8751,798000.0],["2012-09-18",23.7927,23.8916,23.1991,23.1991,1071500.0],["2012-09-19",23.331,24.04,23.2073,23.8421,834500.0],["2012-09-20",23.4876,23.5866,23.0342,23.3145,586100.0],["2012-09-21",23.669,23.8256,23.1249,23.4299,945000.0],["2012-09-24",23.1331,23.8751,23.0507,23.4547,793400.0],["2012-09-25",23.5206,23.5289,22.6632,22.7209,615500.0],["2012-09-26",22.688,22.8281,22.1356,22.7209,785300.0],["2012-09-27",22.9105,23.0589,22.589,22.6467,520700.0],["2012-09-28",22.4241,22.7786,22.3912,22.6138,678700.0],["2012-10-01",22.2675,22.9023,22.2593,22.5396,664000.0],["2012-10-02",22.7621,22.9353,22.5478,22.7044,522500.0],["2012-10-03",22.6962,22.7457,22.4159,22.5313,585700.0],["2012-10-04",22.7044,23.3392,22.622,23.1579,1016100.0],["2012-10-05",23.4299,23.974,23.0095,23.1579,570500.0],["2012-10-08",22.9188,23.1496,22.8611,22.9765,372000.0],["2012-10-09",22.7704,23.0342,22.3994,22.4571,601100.0],["2012-10-10",22.4077,22.4654,22.0449,22.1356,490100.0],["2012-10-11",22.4736,25.8042,22.2428,24.6501,6204600.0],["2012-10-12",24.6748,24.9221,24.3203,24.5099,1712300.0],["2012-10-15",25.2436,25.2436,24.3038,24.6501,1347600.0],["2012-10-16",24.6336,24.9304,24.444,24.8644,1004300.0],["2012-10-17",24.7985,24.9469,24.3863,24.7572,900300.0],["2012-10-18",24.7325,24.8891,24.3533,24.6748,979900.0],["2012-10-19",24.4934,24.7325,24.3533,24.4357,1335700.0],["2012-10-22",24.4192,24.6501,24.3698,24.5429,702000.0],["2012-10-23",24.4934,24.5429,23.9575,24.4027,937900.0],["2012-10-24",24.3285,24.8562,24.1719,24.6006,502000.0],["2012-10-25",24.6336,24.7243,24.1307,24.5182,771800.0],["2012-10-26",24.716,25.3673,24.378,24.6666,844400.0],["2012-10-31",24.7325,24.8397,24.5841,24.716,530400.0],["2012-11-01",25.1612,25.2601,24.1307,24.5429,1675600.0],["2012-11-02",24.7325,24.9716,24.2379,24.2956,580800.0],["2012-11-05",23.9823,24.6088,23.9823,24.2791,660800.0],["2012-11-06",24.683,25.12,24.312,24.7985,892800.0],["2012-11-07",23.2403,24.2626,23.2403,23.9493,722000.0],["2012-11-08",23.9246,24.1142,23.0589,23.2321,971900.0],["2012-11-09",23.1331,23.669,23.0012,23.4052,438300.0],["2012-11-12",23.6525,23.702,23.364,23.4299,405200.0],["2012-11-13",23.1908,23.5948,23.0837,23.1579,422200.0],["2012-11-14",23.2321,23.2898,22.3582,22.4571,398500.0],["2012-11-15",22.3499,22.6467,22.0614,22.3252,389200.0],["2012-11-16",22.4571,22.8693,22.2592,22.4571,542900.0],["2012-11-19",22.9765,23.5206,22.6715,23.5041,569100.0],["2012-11-20",23.3969,24.6665,23.3969,24.444,833400.0],["2012-11-21",24.5841,25.5075,24.3368,25.4168,991300.0],["2012-11-23",25.3591,26.0928,25.1859,25.5487,592800.0],["2012-11-26",25.3261,25.8042,25.12,25.5404,731400.0],["2012-11-27",25.6558,25.8537,25.3261,25.5322,860800.0],["2012-11-28",25.458,26.0103,25.2766,25.9032,482100.0],["2012-11-29",25.9526,26.0186,24.7737,24.7902,782400.0],["2012-11-30",24.9469,25.0953,24.0565,24.1966,1804300.0],["2012-12-03",24.3533,25.2272,24.1966,24.8149,850300.0],["2012-12-04",23.8256,24.1472,23.4052,23.8751,1954400.0],["2012-12-05",23.702,24.0235,23.1744,23.4052,954600.0],["2012-12-06",23.1166,23.4134,22.993,23.1331,1459500.0],["2012-12-07",23.0837,23.4711,23.0095,23.0424,1237100.0],["2012-12-10",23.2238,23.7267,23.1002,23.5783,1600200.0],["2012-12-11",23.6031,23.9905,23.2321,23.2321,1965800.0],["2012-12-12",23.4629,24.2791,23.4547,23.7432,2032400.0],["2012-12-13",23.8998,23.9988,23.4299,23.4794,1954900.0],["2012-12-14",23.4711,23.7679,23.331,23.4052,1529400.0],["2012-12-17",23.5866,24.1637,23.3887,24.1142,1631500.0],["2012-12-18",24.1966,25.054,24.1059,24.749,2516300.0],["2012-12-19",24.6088,24.8479,24.3285,24.4027,2751900.0],["2012-12-20",24.411,24.7407,24.2378,24.3285,2837600.0],["2012-12-21",23.8009,24.2543,23.8009,24.0235,1925300.0],["2012-12-24",24.0895,24.4934,23.8504,24.3698,864600.0],["2012-12-26",24.3615,24.4604,23.7267,23.8256,1048000.0],["2012-12-27",23.9081,24.0647,23.5783,23.8998,955300.0],["2012-12-28",23.702,23.7762,23.5206,23.5536,817300.0],["2012-12-31",23.5041,24.4687,23.5041,24.444,640400.0],["2013-01-02",25.458,26.0433,25.392,26.0351,1210200.0],["2013-01-03",25.9361,26.6122,25.8949,26.439,1779800.0],["2013-01-04",26.4555,26.9337,26.2329,26.876,1188900.0],["2013-01-07",26.5462,26.9007,26.5215,26.8265,1182900.0],["2013-01-08",26.8265,27.0244,26.0681,26.1917,1557900.0],["2013-01-09",26.2247,26.8842,26.2247,26.8842,1156300.0],["2013-01-10",27.0409,27.1068,26.7688,27.0491,902200.0],["2013-01-11",27.0244,27.181,26.9749,27.148,618900.0],["2013-01-14",27.0738,27.1151,26.4803,26.6287,741100.0],["2013-01-15",26.5297,27.1233,26.5132,27.0656,837000.0],["2013-01-16",26.9007,27.3624,26.8595,27.3624,894500.0],["2013-01-17",27.5108,27.7911,27.4036,27.6015,872800.0],["2013-01-18",27.6592,27.8323,27.4119,27.8158,633900.0],["2013-01-22",27.7664,28.0054,27.5025,27.9065,1052300.0],["2013-01-23",27.8653,27.9395,27.6922,27.9395,1053700.0],["2013-01-24",27.8323,28.8381,27.7086,28.5083,1268400.0],["2013-01-25",31.468,34.0237,31.3113,33.867,5231200.0],["2013-01-28",33.1745,33.4383,32.6222,32.9767,2664900.0],["2013-01-29",32.919,33.3064,32.7458,33.2322,1066600.0],["2013-01-30",33.1828,33.3229,32.3584,32.7129,1693200.0],["2013-01-31",32.5315,32.6222,32.111,32.3007,1334600.0],["2013-02-01",32.6881,32.886,32.3501,32.7871,1021400.0],["2013-02-04",32.3584,32.5562,32.0781,32.3831,975800.0],["2013-02-05",32.6634,32.9519,32.4326,32.9025,688000.0],["2013-02-06",32.6799,32.9767,32.6139,32.8942,806900.0],["2013-02-07",32.9767,33.0509,32.4408,32.9602,1163700.0],["2013-02-08",32.886,32.886,32.2017,32.5727,690500.0],["2013-02-11",32.3501,32.6964,31.8884,32.6881,682500.0],["2013-02-12",32.6799,32.9437,32.4326,32.8118,926000.0],["2013-02-13",32.853,33.1333,32.3831,32.853,886000.0],["2013-02-14",32.6799,33.0014,32.6551,32.9932,621100.0],["2013-02-15",33.0261,33.0921,32.5067,32.7788,1410000.0],["2013-02-19",32.8365,33.4631,32.6799,33.4383,1333300.0],["2013-02-20",33.4383,33.4383,32.177,32.3666,1721600.0],["2013-02-21",32.21,32.2594,31.5917,32.0121,1159300.0],["2013-02-22",32.2265,32.6799,32.1605,32.2924,1003200.0],["2013-02-25",32.4985,32.5068,31.402,31.6164,1183500.0],["2013-02-26",31.6329,31.9791,30.8826,31.8719,986600.0],["2013-02-27",31.8719,32.1687,31.6164,31.9709,809600.0],["2013-02-28",31.9874,32.2017,31.6246,31.7895,650100.0],["2013-03-01",31.4927,31.4927,30.8826,31.4515,981400.0],["2013-03-04",31.2784,31.3608,30.5446,30.8909,652000.0],["2013-03-05",31.1712,32.7211,31.1712,32.3583,816900.0],["2013-03-06",32.515,32.5645,31.6988,31.8719,648300.0],["2013-03-07",31.9709,32.7623,31.839,32.6551,651500.0],["2013-03-08",32.9602,33.0591,32.5315,32.8777,513100.0],["2013-03-11",32.7623,32.919,32.3831,32.919,701900.0],["2013-03-12",32.7871,32.8613,32.3419,32.8365,576300.0],["2013-03-13",32.7706,33.5785,32.5645,33.4713,1064600.0],["2013-03-14",33.4961,33.7351,33.1663,33.7022,847200.0],["2013-03-15",33.6197,33.6445,33.191,33.4383,1550800.0],["2013-03-18",33.1416,33.9,32.8777,33.7846,965600.0],["2013-03-19",33.8588,34.6255,33.8341,34.3205,1622000.0],["2013-03-20",34.6667,34.9388,34.2545,34.8646,1196500.0],["2013-03-21",34.6255,34.8646,33.8341,34.2051,1205200.0],["2013-03-22",34.4194,34.4194,33.6939,34.1968,621700.0],["2013-03-25",34.3534,34.4112,33.5455,34.0484,920400.0],["2013-03-26",34.2793,34.4029,34.0484,34.3535,692000.0],["2013-03-27",34.0402,34.6915,33.6609,34.6915,705500.0],["2013-03-28",34.7492,35.1366,34.675,35.0295,788200.0],["2013-04-01",35.1202,35.1696,34.0567,34.3452,684300.0],["2013-04-02",34.4689,34.5925,33.8423,33.9577,657200.0],["2013-04-03",33.9825,34.0484,32.5645,32.6551,1395400.0],["2013-04-04",32.6057,32.8777,32.3336,32.7211,769200.0],["2013-04-05",31.9544,32.4738,31.3773,32.1935,760500.0],["2013-04-08",32.2924,32.5068,32.0039,32.4903,494200.0],["2013-04-09",32.5645,32.9767,32.177,32.2924,652700.0],["2013-04-10",32.3089,32.9767,32.1522,32.9354,931700.0],["2013-04-11",32.8613,33.3147,32.5397,33.2322,701100.0],["2013-04-12",32.7458,33.0097,31.9297,32.2677,1367900.0],["2013-04-15",32.0698,32.144,30.1654,30.3715,858400.0],["2013-04-16",30.7425,31.6741,30.5859,31.6576,886300.0],["2013-04-17",31.2784,31.3361,29.9098,30.6436,1242100.0],["2013-04-18",30.759,30.8085,29.5801,29.9263,759400.0],["2013-04-19",30.0417,30.8579,29.6295,30.6848,608300.0],["2013-04-22",30.4952,30.9733,29.8851,30.792,424600.0],["2013-04-23",30.9898,31.3856,30.7013,31.2454,492900.0],["2013-04-24",31.3773,32.1028,31.2784,32.0533,672300.0],["2013-04-25",32.2677,33.191,32.1193,32.9025,637600.0],["2013-04-26",32.9025,33.0426,32.5562,32.8777,436700.0],["2013-04-29",33.1003,33.5538,32.9602,33.1003,829100.0],["2013-04-30",33.4136,33.6444,31.2619,32.3666,1272500.0],["2013-05-01",32.1275,32.2594,30.3798,30.5034,1155200.0],["2013-05-02",30.3303,31.5092,30.1077,31.3031,1375000.0],["2013-05-03",31.9214,32.548,31.6988,31.9956,1003400.0],["2013-05-06",31.163,32.5397,31.163,32.3007,778900.0],["2013-05-07",32.3419,32.4408,31.9214,32.1193,856300.0],["2013-05-08",32.144,32.4573,31.9874,32.4325,637500.0],["2013-05-09",32.482,32.7046,32.0451,32.2264,486900.0],["2013-05-10",32.2759,32.3913,31.4433,31.6741,723600.0],["2013-05-13",31.6081,31.8884,31.2619,31.4103,597800.0],["2013-05-14",31.3691,32.0698,31.3443,32.0121,644000.0],["2013-05-15",31.707,32.886,31.707,32.5974,736900.0],["2013-05-16",32.4655,32.7541,31.5669,31.6164,658800.0],["2013-05-17",31.806,32.482,31.806,32.111,430000.0],["2013-05-20",32.111,32.7293,32.0286,32.3748,530200.0],["2013-05-21",32.2842,32.5315,32.0698,32.2512,482600.0],["2013-05-22",32.2512,32.5645,30.7343,31.1135,717700.0],["2013-05-23",30.4457,31.6906,30.4127,31.2536,550800.0],["2013-05-24",30.9321,31.7236,30.8909,31.3443,759900.0],["2013-05-28",32.0286,32.4985,31.8307,32.1523,494700.0],["2013-05-29",31.8225,32.1687,31.6494,32.0616,665800.0],["2013-05-30",32.1275,32.7788,31.9132,32.6139,577600.0],["2013-05-31",32.3171,33.4384,32.2017,32.8283,886700.0],["2013-06-03",32.919,32.9602,30.9321,31.9791,888000.0],["2013-06-04",31.8884,32.3584,31.2619,31.5669,769100.0],["2013-06-05",31.3526,31.4268,30.5282,30.5611,692000.0],["2013-06-06",30.5859,31.1135,30.4622,31.097,443100.0],["2013-06-07",31.3278,32.1275,31.1382,32.0698,371600.0],["2013-06-10",32.2182,32.3336,31.839,32.0946,321700.0],["2013-06-11",31.3938,31.74,31.0805,31.0805,315800.0],["2013-06-12",31.5339,31.5999,30.5446,30.5941,554100.0],["2013-06-13",30.5941,31.5504,30.2808,31.3773,368600.0],["2013-06-14",31.1135,31.5669,30.759,30.8002,222200.0],["2013-06-17",30.9816,31.1794,30.4045,30.6353,637900.0],["2013-06-18",30.7425,31.1382,30.5776,30.8497,641200.0],["2013-06-19",30.8002,31.501,30.6271,30.9651,996300.0],["2013-06-20",30.3962,30.3962,29.2421,29.5966,802700.0],["2013-06-21",29.8439,29.8521,28.5001,29.1019,1111400.0],["2013-06-24",28.4176,29.0607,27.9312,28.7886,844800.0],["2013-06-25",29.2503,29.8604,29.1349,29.6378,731100.0],["2013-06-26",30.05,30.1489,29.6048,30.0912,525800.0],["2013-06-27",30.4292,31.435,30.3468,31.1959,596900.0],["2013-06-28",31.1465,31.4185,30.8662,31.3031,1212400.0],["2013-07-01",31.4845,32.2182,31.3938,31.8225,669400.0],["2013-07-02",31.872,32.3419,31.4103,31.5834,746400.0],["2013-07-03",31.2784,31.5834,31.1382,31.4845,604000.0],["2013-07-05",31.9297,31.9956,31.0805,31.7318,658300.0],["2013-07-08",32.3089,32.3913,31.7483,31.773,512400.0],["2013-07-09",32.1358,33.1828,32.0368,32.8365,567100.0],["2013-07-10",32.8118,32.9025,32.1275,32.3583,391400.0],["2013-07-11",33.0096,33.191,32.7046,32.9437,325500.0],["2013-07-12",32.9025,33.0426,32.6964,33.0097,324700.0],["2013-07-15",33.0426,33.1416,32.2594,32.3501,648500.0],["2013-07-16",33.2982,33.2982,31.7318,32.1358,547200.0],["2013-07-17",32.3171,32.8365,32.2512,32.82,687500.0],["2013-07-18",32.9767,33.4961,32.82,33.2735,744800.0],["2013-07-19",33.1251,33.4961,33.0179,33.4961,299100.0],["2013-07-22",33.5125,34.8811,33.4054,34.6997,1008400.0],["2013-07-23",34.8316,34.9635,34.1968,34.4524,674700.0],["2013-07-24",34.6008,34.6255,33.4466,33.4878,790300.0],["2013-07-25",33.2487,33.9412,33.1828,33.6692,503800.0],["2013-07-26",33.3806,33.6115,32.9437,33.2982,349000.0],["2013-07-29",33.3064,33.6032,33.0179,33.3724,506800.0],["2013-07-30",35.4499,38.3931,34.304,36.5711,4415400.0],["2013-07-31",36.769,37.5027,36.5876,36.9504,2050700.0],["2013-08-01",37.478,38.4096,37.478,38.3848,1638400.0],["2013-08-02",38.4096,39.0197,37.7995,38.6322,1402200.0],["2013-08-05",38.6322,39.0032,38.4755,38.863,1048300.0],["2013-08-06",38.7064,38.7888,37.5852,37.9232,1619000.0],["2013-08-07",37.6429,37.6511,36.8185,37.0658,1166000.0],["2013-08-08",37.4945,37.7335,37.0246,37.3708,857000.0],["2013-08-09",37.2801,37.6841,37.1317,37.5522,548900.0],["2013-08-12",37.2636,38.22,37.1977,37.8243,794000.0],["2013-08-13",37.8407,38.1045,37.5934,38.0881,1718100.0],["2013-08-14",38.1458,38.3106,37.8242,37.9232,450000.0],["2013-08-15",37.2884,37.8572,36.7855,37.6346,893700.0],["2013-08-16",37.6759,38.0304,37.5192,37.7171,1041600.0],["2013-08-19",37.6841,37.7995,37.2719,37.5687,696600.0],["2013-08-20",37.7171,38.5415,37.5604,38.3436,1542400.0],["2013-08-21",38.1375,38.4755,37.7253,37.816,538300.0],["2013-08-22",37.9891,38.7888,37.9149,38.5497,454600.0],["2013-08-23",38.6981,38.7806,37.9479,38.5497,688500.0],["2013-08-26",38.5167,38.9207,38.3436,38.3601,644400.0],["2013-08-27",37.511,38.1128,37.2554,37.2966,906500.0],["2013-08-28",37.1482,37.9479,37.1482,37.6429,650700.0],["2013-08-29",37.6346,38.2942,37.5769,37.9397,492600.0],["2013-08-30",37.9232,37.9314,36.9421,37.0328,631600.0],["2013-09-03",37.7665,37.9397,36.5464,37.2142,1119000.0],["2013-09-04",37.1153,38.4343,36.9586,38.3189,884400.0],["2013-09-05",38.2777,38.7888,38.2777,38.3519,461800.0],["2013-09-06",38.591,38.7476,37.5934,38.1705,364500.0],["2013-09-09",37.7995,38.7311,37.7665,38.5745,750500.0],["2013-09-10",38.7476,38.8548,38.558,38.7558,681800.0],["2013-09-11",38.7476,38.8877,38.3519,38.7476,747100.0],["2013-09-12",38.7476,38.8383,38.1375,38.3024,483700.0],["2013-09-13",38.4838,38.5085,37.8655,38.2942,488200.0],["2013-09-16",38.7476,39.2258,38.6075,39.0197,708600.0],["2013-09-17",39.0856,39.3741,38.8383,39.3247,657300.0],["2013-09-18",39.3577,40.586,39.2999,40.4953,732600.0],["2013-09-19",40.6108,40.8746,40.1326,40.3717,613400.0],["2013-09-20",40.3882,40.4376,39.8523,39.9512,1256900.0],["2013-09-23",39.877,39.943,39.201,39.2422,529500.0],["2013-09-24",39.3412,40.2398,38.9702,39.6462,486900.0],["2013-09-25",39.8028,40.3964,39.4813,40.281,723800.0],["2013-09-26",40.3964,40.3964,39.8111,40.0831,321100.0],["2013-09-27",39.7699,40.3964,39.6544,40.1408,483300.0],["2013-09-30",39.5555,40.4047,39.2093,40.3799,594500.0],["2013-10-01",40.4129,41.4187,40.2315,41.4187,1271200.0],["2013-10-02",41.1549,41.7237,40.8993,41.6743,606200.0],["2013-10-03",41.5011,41.8144,40.3305,40.7921,782200.0],["2013-10-04",40.8499,41.4764,40.6273,41.3033,578700.0],["2013-10-07",40.7592,41.0972,40.4459,40.4459,561000.0],["2013-10-08",40.6602,40.8086,39.6709,40.1079,821600.0],["2013-10-09",40.1821,40.281,38.9207,39.7616,1140200.0],["2013-10-10",40.5036,41.4846,40.4376,41.2373,987300.0],["2013-10-11",41.1054,41.5011,40.7097,41.3857,670800.0],["2013-10-14",41.0642,42.0453,40.9488,42.004,640600.0],["2013-10-15",41.8804,42.0453,41.5094,41.699,897400.0],["2013-10-16",42.0453,42.2266,41.5341,41.9793,718800.0],["2013-10-17",41.7732,42.2349,41.5671,42.2019,501200.0],["2013-10-18",42.5976,43.488,42.103,43.3313,768200.0],["2013-10-21",43.4056,43.6611,43.2489,43.455,606000.0],["2013-10-22",43.6116,44.131,43.2654,43.488,666600.0],["2013-10-23",43.2324,43.2324,42.5646,43.0593,469000.0],["2013-10-24",43.1087,43.8672,42.8697,43.826,489000.0],["2013-10-25",44.1063,44.1393,43.4962,44.1393,632400.0],["2013-10-28",44.1063,44.2629,43.7106,43.9661,488600.0],["2013-10-29",44.0898,44.0981,43.5375,43.9579,628500.0],["2013-10-30",44.2382,44.2712,43.183,43.488,1065100.0],["2013-10-31",40.1573,40.586,37.6429,39.234,4165900.0],["2013-11-01",39.6462,40.3799,37.9314,38.8383,1555900.0],["2013-11-04",39.0032,40.1656,38.9949,40.0089,1161800.0],["2013-11-05",39.8935,40.7015,39.3247,40.3634,970700.0],["2013-11-06",40.6437,40.7839,40.0914,40.3387,1143600.0],["2013-11-07",40.0337,40.3552,39.3906,39.6874,876400.0],["2013-11-08",39.572,40.9075,39.5473,40.5448,831200.0],["2013-11-11",40.3469,41.2126,40.215,41.023,810500.0],["2013-11-12",40.8086,41.3115,40.5696,41.1631,886700.0],["2013-11-13",40.685,42.375,40.685,42.3091,866000.0],["2013-11-14",42.1685,42.4414,41.9866,42.1602,726700.0],["2013-11-15",41.9618,42.2512,41.6807,41.7137,850900.0],["2013-11-18",41.7551,41.7716,41.168,41.2507,830500.0],["2013-11-19",41.1102,41.168,40.3495,40.4074,931000.0],["2013-11-20",40.4073,40.6471,39.4234,39.4482,1166300.0],["2013-11-21",39.7293,39.9774,39.1836,39.2498,1417700.0],["2013-11-22",39.3903,39.4565,38.8281,39.0183,1342600.0],["2013-11-25",39.3407,39.5061,39.1092,39.1671,1118400.0],["2013-11-26",39.2581,39.9774,39.0679,39.8534,1360400.0],["2013-11-27",39.7542,40.4735,39.6219,40.366,779800.0],["2013-11-29",40.457,40.9283,40.2337,40.3081,386000.0],["2013-12-02",40.3247,41.0523,39.9195,40.4074,638600.0],["2013-12-03",40.3412,40.796,40.0518,40.2172,578300.0],["2013-12-04",40.0436,40.7629,39.5971,40.0353,489000.0],["2013-12-05",39.6963,40.5893,39.6963,40.4074,517400.0],["2013-12-06",41.168,41.4492,40.7877,41.2921,629500.0],["2013-12-09",41.2507,42.0031,41.1763,41.3996,425400.0],["2013-12-10",41.3417,41.5649,41.0275,41.1763,557000.0],["2013-12-11",41.259,41.259,40.0849,40.1262,489000.0],["2013-12-12",40.1428,40.6719,39.9939,40.0601,579000.0],["2013-12-13",40.2337,40.49,39.9774,40.1345,483500.0],["2013-12-16",40.4652,40.7216,40.0601,40.5562,657100.0],["2013-12-17",40.6554,40.9531,40.3991,40.7381,407800.0],["2013-12-18",40.9861,41.6807,40.3577,41.6476,521200.0],["2013-12-19",41.4988,41.6641,41.0523,41.1432,384300.0],["2013-12-20",41.0109,41.3417,40.7546,40.7877,1000400.0],["2013-12-23",40.9117,41.4574,40.9117,41.3748,592800.0],["2013-12-24",41.3417,41.9618,41.2342,41.6311,196000.0],["2013-12-26",41.3665,41.6476,41.1019,41.3665,442400.0],["2013-12-27",41.5732,41.6641,41.2176,41.259,431600.0],["2013-12-30",41.3499,41.6393,41.0605,41.4161,504400.0],["2013-12-31",41.5815,41.8543,41.5732,41.6559,304700.0],["2014-01-02",41.5566,41.598,40.8373,40.9117,550600.0],["2014-01-03",40.8704,41.3086,40.6389,41.168,363700.0],["2014-01-06",41.3499,41.3996,40.457,40.5066,435200.0],["2014-01-07",40.5893,41.3996,40.5314,41.2838,633600.0],["2014-01-08",41.2342,41.7468,41.0109,41.5484,423100.0],["2014-01-09",41.6889,42.1685,40.9861,42.1437,559900.0],["2014-01-10",42.1685,43.632,42.1272,43.6237,1228600.0],["2014-01-13",43.6155,43.8222,42.7308,42.9127,914000.0],["2014-01-14",43.078,44.3265,42.9375,44.2604,886200.0],["2014-01-15",44.5415,44.8557,44.0785,44.7482,799100.0],["2014-01-16",44.74,45.0376,44.4175,44.9301,827900.0],["2014-01-17",44.8805,44.9632,44.3761,44.5002,302100.0],["2014-01-21",45.1203,45.2857,44.6159,45.0293,541800.0],["2014-01-22",44.8392,45.0459,44.095,44.8226,570500.0],["2014-01-23",44.6077,44.6904,44.1033,44.4588,550000.0],["2014-01-24",44.0454,44.1364,41.937,42.1354,609300.0],["2014-01-27",42.0858,43.0532,41.2425,42.5075,899600.0],["2014-01-28",45.4758,48.3698,45.2691,45.8893,2478600.0],["2014-01-29",45.7735,45.7735,44.5746,44.649,1611900.0],["2014-01-30",45.2691,45.3187,44.3927,44.6407,741600.0],["2014-01-31",44.186,45.6577,43.8387,44.7648,885500.0],["2014-02-03",44.8971,45.0046,41.7799,41.7882,1299300.0],["2014-02-04",42.0197,42.9457,41.5649,42.8713,1134700.0],["2014-02-05",43.3261,45.2691,42.0858,42.2347,957300.0],["2014-02-06",42.3256,44.0785,41.9866,44.0124,699500.0],["2014-02-07",44.5084,44.7896,43.6899,44.3679,600400.0],["2014-02-10",44.3679,44.3762,43.1607,43.4418,597800.0],["2014-02-11",43.5662,43.8813,42.9526,43.616,763500.0],["2014-02-12",43.7238,44.669,43.5828,44.6359,742800.0],["2014-02-13",44.2213,45.0422,43.8647,44.9261,634800.0],["2014-02-14",44.9427,45.2412,44.6525,44.9593,535100.0],["2014-02-18",44.9261,45.7055,44.5778,45.5729,661500.0],["2014-02-19",46.0787,47.1649,45.2661,45.9377,874800.0],["2014-02-20",45.946,46.4684,45.805,46.3109,399900.0],["2014-02-21",47.0737,47.1649,46.5182,46.7503,795800.0],["2014-02-24",46.6426,48.0273,46.6426,47.1318,726500.0],["2014-02-25",47.1401,47.3639,46.7669,47.1898,663400.0],["2014-02-26",47.3639,47.6542,46.9991,47.2976,598800.0],["2014-02-27",47.2893,47.8449,46.825,47.7537,514000.0],["2014-02-28",47.6293,48.3507,47.5381,47.9527,549300.0],["2014-03-03",47.3142,47.7703,46.6674,47.2976,487400.0],["2014-03-04",48.0439,49.0472,47.8117,48.8068,695300.0],["2014-03-05",48.6907,49.0472,47.82,47.9029,664800.0],["2014-03-06",48.1102,48.1849,47.6127,47.6956,418500.0],["2014-03-07",48.1019,48.9311,47.8283,48.5248,708200.0],["2014-03-10",48.3839,48.6492,47.3225,47.7868,504800.0],["2014-03-11",47.7868,48.2014,47.2064,47.4635,587200.0],["2014-03-12",47.1235,47.4966,46.7835,47.1981,555200.0],["2014-03-13",47.5381,47.6708,46.1782,46.485,477800.0],["2014-03-14",46.2528,46.8996,46.2528,46.4601,653500.0],["2014-03-17",46.9494,47.5215,46.4352,46.9742,524500.0],["2014-03-18",47.1318,47.9444,46.8581,47.7785,812100.0],["2014-03-19",47.8283,48.301,47.0654,47.4386,624100.0],["2014-03-20",47.3557,47.6708,46.9991,47.2562,580000.0],["2014-03-21",47.5215,48.3673,47.3805,48.2761,1277400.0],["2014-03-24",48.5083,48.6243,47.4883,47.9776,669500.0],["2014-03-25",48.1351,48.7155,47.6956,47.8449,597200.0],["2014-03-26",48.0937,48.2761,47.3225,47.3971,935600.0],["2014-03-27",47.3474,48.0356,47.0986,47.7454,700700.0],["2014-03-28",47.8781,48.3175,47.8117,48.1517,472400.0],["2014-03-31",48.5331,49.1219,48.1268,48.815,580100.0],["2014-04-01",49.1136,49.4618,48.8068,49.3126,727500.0],["2014-04-02",49.2296,49.8847,48.898,49.7769,1107000.0],["2014-04-03",49.7438,50.1252,48.956,49.4784,672300.0],["2014-04-04",49.9593,50.0423,48.0273,48.0605,827400.0],["2014-04-07",47.6624,48.5663,46.8332,47.5464,1247200.0],["2014-04-08",47.6542,48.1268,47.0903,47.9693,690700.0],["2014-04-09",48.2429,48.9975,47.9361,48.9892,471500.0],["2014-04-10",48.8399,48.8731,47.3888,47.4966,733600.0],["2014-04-11",47.1152,47.6956,46.6674,47.1815,739300.0],["2014-04-14",46.8416,47.5795,46.0124,46.5182,686300.0],["2014-04-15",46.5347,47.3142,45.7802,46.8581,512100.0],["2014-04-16",47.48,47.6542,47.0157,47.5132,370000.0],["2014-04-17",47.6459,47.9858,47.1981,47.2727,465000.0],["2014-04-21",47.4883,47.5795,46.5762,47.2562,442700.0],["2014-04-22",47.3225,47.8366,47.1235,47.6376,591400.0],["2014-04-23",47.563,47.9195,47.4303,47.4883,429300.0],["2014-04-24",47.8697,48.2678,47.1318,47.2478,595600.0],["2014-04-25",47.0986,47.2396,46.3109,46.4933,411100.0],["2014-04-28",46.6342,46.6591,45.15,46.2611,752300.0],["2014-04-29",44.9924,45.8631,43.3921,45.4734,1969800.0],["2014-04-30",45.3656,46.1284,44.6442,46.0289,1112300.0],["2014-05-01",45.946,46.344,45.3324,45.5563,779700.0],["2014-05-02",45.4319,46.286,45.2909,45.689,720200.0],["2014-05-05",45.606,45.8631,44.9841,45.7968,929000.0],["2014-05-06",45.4817,45.9046,45.1085,45.4982,694100.0],["2014-05-07",45.5314,45.8714,44.7685,45.407,460400.0],["2014-05-08",45.3324,46.1036,44.7768,44.9427,583500.0],["2014-05-09",44.7851,45.0422,44.213,44.6193,417500.0],["2014-05-12",44.8266,45.4734,44.8266,45.2412,614500.0],["2014-05-13",45.2911,45.7733,45.2246,45.3243,489100.0],["2014-05-14",45.2163,45.2828,43.9441,44.0355,414500.0],["2014-05-15",43.8277,43.9025,42.622,43.3953,578400.0],["2014-05-16",43.4119,43.8277,43.2706,43.811,349900.0],["2014-05-19",43.5616,44.3681,43.5616,44.127,387700.0],["2014-05-20",44.0106,44.2102,43.1126,43.3205,397700.0],["2014-05-21",43.4452,43.8277,43.2622,43.5782,356600.0],["2014-05-22",43.6281,44.5511,43.4784,44.2767,491100.0],["2014-05-23",44.2351,44.9834,44.1353,44.892,401000.0],["2014-05-27",45.1497,45.7068,44.9668,45.0499,331800.0],["2014-05-28",45.1747,45.7817,44.7839,45.6486,440300.0],["2014-05-29",45.8981,45.9812,45.1165,45.8066,475700.0],["2014-05-30",45.765,46.0062,44.8504,44.9419,522600.0],["2014-06-02",44.9917,45.1414,44.3182,44.9335,425500.0],["2014-06-03",44.8837,45.1414,44.4845,44.867,296100.0],["2014-06-04",44.7589,45.0333,44.5511,44.6093,305500.0],["2014-06-05",44.8837,45.9563,44.6176,45.948,348900.0],["2014-06-06",46.0727,46.663,45.923,46.4302,268200.0],["2014-06-09",46.2889,47.1204,46.1808,46.6547,419100.0],["2014-06-10",46.3886,46.6048,45.4324,45.4823,639300.0],["2014-06-11",45.3077,45.4324,44.7174,45.2661,491400.0],["2014-06-12",45.2412,45.3327,43.8277,43.9773,643100.0],["2014-06-13",43.994,44.5594,43.9275,44.3349,414400.0],["2014-06-16",44.2268,44.6675,44.0605,44.2933,355100.0],["2014-06-17",44.2933,45.183,44.0688,44.8753,472300.0],["2014-06-18",44.8504,45.3576,44.4513,45.2079,364900.0],["2014-06-19",45.4158,45.5239,44.7922,45.3493,319000.0],["2014-06-20",45.4906,46.4469,45.4241,45.5738,1442300.0],["2014-06-23",45.6237,46.2057,45.5821,45.7484,429500.0],["2014-06-24",45.5821,46.2889,45.1497,45.2495,346600.0],["2014-06-25",45.1165,46.081,45.0915,45.7983,328300.0],["2014-06-26",45.923,46.1558,45.2495,45.8981,443500.0],["2014-06-27",45.8565,46.5466,45.7401,46.2723,762700.0],["2014-06-30",45.3493,46.2972,45.3493,46.1725,614700.0],["2014-07-01",46.2722,47.4363,46.0062,47.2617,763600.0],["2014-07-02",47.3116,48.1015,47.0372,47.3282,606400.0],["2014-07-03",47.6608,48.2179,47.5361,47.8853,287600.0],["2014-07-07",47.8853,47.8853,46.5383,46.6714,676000.0],["2014-07-08",46.53,46.6131,45.5572,45.6569,525500.0],["2014-07-09",45.7318,45.9064,45.4324,45.6902,297200.0],["2014-07-10",44.7756,45.7235,44.7756,45.4491,442800.0],["2014-07-11",45.4491,45.6569,45.0998,45.4823,318700.0],["2014-07-14",45.8565,45.9064,45.5488,45.632,436900.0],["2014-07-15",45.6902,46.1059,45.2994,45.5987,535900.0],["2014-07-16",45.8648,46.0062,45.183,45.4823,569700.0],["2014-07-17",45.4574,45.5073,44.5926,44.7756,363500.0],["2014-07-18",44.867,45.2745,44.6259,45.158,181000.0],["2014-07-21",44.9336,45.2495,44.7257,44.9668,500400.0],["2014-07-22",45.2994,45.7401,45.0333,45.0583,662800.0],["2014-07-23",45.2828,45.3826,44.8255,44.9252,334500.0],["2014-07-24",44.9003,44.9585,44.1353,44.1935,617800.0],["2014-07-25",43.9856,44.3681,43.6614,44.2434,808800.0],["2014-07-28",44.2434,44.4845,43.7528,44.2268,1046800.0],["2014-07-29",39.9114,42.1647,37.8742,38.1154,4293400.0],["2014-07-30",38.8471,39.5621,38.6724,39.1464,2163200.0],["2014-07-31",38.739,39.0799,37.7163,38.4313,1220200.0],["2014-08-01",38.3648,38.8637,37.8243,38.5062,1076200.0],["2014-08-04",38.714,38.9635,38.3315,38.6974,1005600.0],["2014-08-05",38.3648,39.7451,38.3648,38.897,1167900.0],["2014-08-06",38.5477,39.2379,38.3731,38.5145,878600.0],["2014-08-07",38.7722,39.2046,38.5727,38.6475,932300.0],["2014-08-08",38.6808,39.3626,38.6558,39.2628,800700.0],["2014-08-11",39.2295,39.4873,38.8055,39.0882,843900.0],["2014-08-12",39.1466,39.3468,38.8797,39.0215,685500.0],["2014-08-13",39.2967,40.256,39.2884,39.6137,661700.0],["2014-08-14",39.547,40.3311,39.4719,40.0725,838300.0],["2014-08-15",40.1476,40.231,39.5637,39.9724,709400.0],["2014-08-18",40.2226,40.7481,40.0475,40.623,1050200.0],["2014-08-19",40.5897,41.0234,40.2143,40.6063,1145300.0],["2014-08-20",40.5897,41.1569,40.5313,40.9901,641000.0],["2014-08-21",40.9233,41.4321,40.8816,41.1152,903000.0],["2014-08-22",41.0318,41.232,40.8232,41.0401,514800.0],["2014-08-25",41.4155,41.6073,41.1902,41.3154,519600.0],["2014-08-26",41.4739,41.624,41.2904,41.3404,794400.0],["2014-08-27",41.3654,41.5239,41.257,41.3237,537600.0],["2014-08-28",41.0818,41.2903,40.8566,41.1569,542700.0],["2014-08-29",41.1652,41.4739,41.1402,41.4405,557200.0],["2014-09-02",41.4739,41.7658,41.1652,41.3821,645500.0],["2014-09-03",41.7408,41.9326,41.307,41.3904,483600.0],["2014-09-04",41.4071,41.7408,41.2236,41.282,590600.0],["2014-09-05",41.2904,41.7158,41.1569,41.6324,636700.0],["2014-09-08",41.5489,41.7408,41.307,41.6741,566200.0],["2014-09-09",41.5239,41.5906,40.1893,40.231,857800.0],["2014-09-10",40.1392,40.3144,39.7889,40.0725,630900.0],["2014-09-11",39.7889,40.3895,39.7388,40.3811,465700.0],["2014-09-12",40.281,40.3811,39.2634,39.3384,910300.0],["2014-09-15",39.205,39.2467,38.6878,39.1549,723600.0],["2014-09-16",39.1549,39.4302,38.8296,38.9714,698200.0],["2014-09-17",39.0381,39.3551,38.6628,38.9714,614000.0],["2014-09-18",39.23,39.4218,38.9714,39.3801,570900.0],["2014-09-19",39.7805,39.8222,38.9964,39.3801,1102300.0],["2014-09-22",39.2467,39.2467,38.254,38.4209,483800.0],["2014-09-23",38.2624,38.6294,38.0038,38.2207,462700.0],["2014-09-24",38.3541,38.4459,38.0205,38.3875,492900.0],["2014-09-25",38.3708,38.3959,37.8787,37.8787,537900.0],["2014-09-26",37.862,37.9955,37.6701,37.9621,400400.0],["2014-09-29",37.6118,37.7536,37.1863,37.3865,516000.0],["2014-09-30",37.3531,37.3782,36.7275,36.8276,501300.0],["2014-10-01",36.9111,36.9361,36.1186,36.2521,855400.0],["2014-10-02",36.2938,37.2114,35.9518,37.0195,893400.0],["2014-10-03",37.2364,37.4616,36.9861,37.3281,595900.0],["2014-10-06",37.495,37.7702,37.4533,37.5033,691700.0],["2014-10-07",37.153,37.153,35.7015,35.7933,1656800.0],["2014-10-08",35.7933,36.152,35.1343,36.0435,746100.0],["2014-10-09",36.0436,36.152,35.126,35.1844,673300.0],["2014-10-10",35.1176,35.1176,33.6412,33.6579,1066000.0],["2014-10-13",33.8497,34.3002,33.1324,33.9248,1131200.0],["2014-10-14",34.1417,35.3345,34.0333,34.9174,825600.0],["2014-10-15",34.2585,34.7339,33.5244,34.3252,1065800.0],["2014-10-16",33.6829,35.81,33.5745,35.5681,1002000.0],["2014-10-17",36.127,36.4606,35.5931,35.8684,659400.0],["2014-10-20",35.7182,36.1603,35.1844,35.493,632800.0],["2014-10-21",35.8767,36.861,35.6432,36.7442,497700.0],["2014-10-22",37.0445,37.4032,36.202,36.2187,544700.0],["2014-10-23",36.811,37.8203,36.6942,37.4866,428000.0],["2014-10-24",37.5117,37.6618,36.9861,37.4533,337500.0],["2014-10-27",37.203,37.3949,36.9027,37.3198,564300.0],["2014-10-28",37.6701,38.9964,37.6618,38.8713,417900.0],["2014-10-29",38.8797,39.3384,37.9537,38.3625,752800.0],["2014-10-30",37.8453,37.9121,36.7943,37.47,1359600.0],["2014-10-31",38.6461,40.4145,36.861,37.3365,2217200.0],["2014-11-03",36.7526,37.0028,35.9351,36.5941,1722700.0],["2014-11-04",36.2271,36.5107,36.0769,36.202,1054500.0],["2014-11-05",36.6024,36.7526,36.1353,36.494,744800.0],["2014-11-06",36.5691,37.4449,36.4273,37.3782,977800.0],["2014-11-07",37.3699,38.1039,37.3115,37.6952,800100.0],["2014-11-10",37.7452,38.6127,37.6451,37.9287,814800.0],["2014-11-11",37.9955,38.2374,37.7118,38.1122,563200.0],["2014-11-12",38.204,39.3051,38.204,38.8713,1111400.0],["2014-11-13",38.8713,38.913,38.179,38.7629,826000.0],["2014-11-14",38.5871,39.4829,38.5871,39.1731,925300.0],["2014-11-17",39.148,39.8261,39.0057,39.5164,899100.0],["2014-11-18",39.7759,40.2531,39.5247,40.0689,766700.0],["2014-11-19",39.7508,39.9852,39.2819,39.4745,601600.0],["2014-11-20",39.1312,39.8429,39.0559,39.4243,604500.0],["2014-11-21",39.9768,40.9647,39.7926,40.0019,1171400.0],["2014-11-24",40.0438,40.2531,39.4745,39.935,479700.0],["2014-11-25",39.9266,40.0522,39.4996,39.6001,432800.0],["2014-11-26",39.575,39.575,38.9303,39.0726,640700.0],["2014-11-28",39.0643,39.1564,37.3229,38.0094,1177400.0],["2014-12-01",37.9843,38.0429,36.9712,37.4401,777800.0],["2014-12-02",37.3815,38.3108,37.1387,38.1517,857800.0],["2014-12-03",38.2773,39.5499,38.2271,39.4494,682500.0],["2014-12-04",39.2903,39.3238,38.9303,39.0559,755200.0],["2014-12-05",39.3405,39.6336,39.1061,39.215,712800.0],["2014-12-08",39.1564,39.2485,38.3526,38.5201,701800.0],["2014-12-09",37.7917,38.855,37.6829,38.8131,568500.0],["2014-12-10",38.7378,38.7378,37.8754,37.9173,566700.0],["2014-12-11",38.1936,38.7127,37.8001,37.8838,422100.0],["2014-12-12",37.3647,38.1685,37.1387,37.9675,834800.0],["2014-12-15",38.001,38.3778,37.6578,37.6578,639700.0],["2014-12-16",37.2392,38.5117,37.2057,37.2559,638100.0],["2014-12-17",37.281,38.1433,37.0382,38.0931,651900.0],["2014-12-18",38.8382,39.1731,38.3694,39.1647,536200.0],["2014-12-19",39.1647,39.734,38.9638,39.5331,1073000.0],["2014-12-22",39.7424,40.2866,39.6001,40.094,674500.0],["2014-12-23",40.4038,41.0568,40.1443,40.722,453100.0],["2014-12-24",40.6968,40.8643,40.4959,40.6382,168100.0],["2014-12-26",40.814,40.9899,40.6047,40.7303,223500.0],["2014-12-29",40.6801,41.442,40.4959,41.2578,353900.0],["2014-12-30",41.1489,41.3582,40.6801,41.0903,369600.0],["2014-12-31",41.1071,41.3917,40.655,40.7303,521300.0],["2015-01-02",41.0652,41.0736,39.8261,40.4457,508800.0],["2015-01-05",40.1024,40.1192,39.0057,39.2066,623300.0],["2015-01-06",39.215,39.4494,37.9591,38.2187,875400.0],["2015-01-07",38.5117,38.7126,38.0261,38.6457,460800.0],["2015-01-08",37.8838,38.3694,36.3266,36.6699,1835200.0],["2015-01-09",36.6866,36.6866,35.9666,36.0084,554700.0],["2015-01-12",36.0419,36.2261,35.3052,35.7322,709800.0],["2015-01-13",35.9499,36.2429,34.7359,35.2466,578400.0],["2015-01-14",34.6019,34.8364,33.8736,34.0075,1220100.0],["2015-01-15",34.2335,34.2838,32.8103,32.8438,1126900.0],["2015-01-16",32.5424,33.0866,32.3498,33.0615,893800.0],["2015-01-20",33.1368,33.6391,32.6931,33.5219,665800.0],["2015-01-21",33.3963,33.7312,33.254,33.6643,1327800.0],["2015-01-22",33.9406,34.7359,33.6308,34.6606,1085400.0],["2015-01-23",34.6187,34.9033,34.2754,34.6773,712500.0],["2015-01-26",34.7526,35.615,34.5266,35.2717,1174500.0],["2015-01-27",35.7908,37.6243,35.2968,37.3145,3072200.0],["2015-01-28",37.6243,37.6243,36.5192,37.2392,2060300.0],["2015-01-29",37.281,37.281,35.4224,36.1173,1948800.0],["2015-01-30",35.8996,36.201,35.255,35.8745,1514400.0],["2015-02-02",35.9415,36.8122,35.8326,36.4103,854700.0],["2015-02-03",36.8792,37.8001,36.8792,37.5824,947100.0],["2015-02-04",37.3982,37.8419,37.2475,37.3396,741700.0],["2015-02-05",37.5322,38.3359,37.2392,38.1936,775800.0],["2015-02-06",38.2354,38.8299,38.1517,38.7964,927000.0],["2015-02-09",38.6289,39.2485,38.6038,38.7964,486500.0],["2015-02-10",38.9728,39.0148,38.225,38.5443,400900.0],["2015-02-11",38.4434,38.6535,37.9981,38.5275,309100.0],["2015-02-12",38.8804,38.9392,38.5359,38.6619,405200.0],["2015-02-13",38.7459,39.6703,38.6955,39.2417,526200.0],["2015-02-17",39.1325,39.4686,38.8132,39.3005,321300.0],["2015-02-18",39.1493,39.9308,38.9476,39.3846,467400.0],["2015-02-19",39.0989,39.4266,38.7964,38.872,643800.0],["2015-02-20",38.8636,39.7375,38.3342,39.5694,738800.0],["2015-02-23",39.4854,39.9728,39.1409,39.9644,467900.0],["2015-02-24",39.8047,40.4433,39.8047,40.4265,563000.0],["2015-02-25",40.3593,41.1072,40.1576,41.0736,777200.0],["2015-02-26",41.0316,41.5105,40.5442,41.2836,1018800.0],["2015-02-27",41.2752,41.4517,40.8971,40.9979,627400.0],["2015-03-02",38.6535,39.8467,38.6535,39.6535,2560500.0],["2015-03-03",39.7459,40.2165,39.5862,40.0652,579300.0],["2015-03-04",39.8635,39.8635,39.3594,39.7039,703200.0],["2015-03-05",39.6787,39.9224,39.3426,39.8635,467900.0],["2015-03-06",39.5694,40.1576,39.0821,39.3257,580200.0],["2015-03-09",39.477,39.6619,39.0989,39.4854,543300.0],["2015-03-10",39.2921,39.3846,38.5107,39.2417,723200.0],["2015-03-11",39.0233,39.6115,38.6283,39.5779,675000.0],["2015-03-12",39.7963,40.166,39.435,39.9392,833500.0],["2015-03-13",39.7207,39.7291,39.1157,39.6535,561900.0],["2015-03-16",39.7291,39.914,39.5274,39.8888,1214600.0],["2015-03-17",39.561,40.1661,39.5358,40.1324,729900.0],["2015-03-18",39.9896,40.4433,39.5358,40.3845,838800.0],["2015-03-19",40.2081,40.2585,39.6703,39.9476,679800.0],["2015-03-20",40.2333,40.3341,39.561,40.2333,897800.0],["2015-03-23",40.2669,40.771,40.2669,40.5946,661500.0],["2015-03-24",40.4685,40.6198,39.6871,40.0652,866700.0],["2015-03-25",40.0568,40.0568,39.4854,39.561,598300.0],["2015-03-26",39.4518,39.8635,39.2753,39.7543,554300.0],["2015-03-27",39.7543,40.0568,39.4098,39.8635,443200.0],["2015-03-30",39.9728,41.25,39.8971,40.9475,624000.0],["2015-03-31",40.8047,41.1912,40.729,40.9979,618500.0],["2015-04-01",40.8719,41.124,40.5358,40.6198,751100.0],["2015-04-02",40.5778,41.2164,40.0736,40.2249,1005800.0],["2015-04-06",40.0568,41.3004,40.0568,41.0568,1192700.0],["2015-04-07",40.9559,41.1912,40.5778,40.8215,656600.0],["2015-04-08",40.8551,40.9811,40.3593,40.7374,484700.0],["2015-04-09",40.603,40.9391,40.4433,40.8887,548300.0],["2015-04-10",40.6282,41.3929,40.6198,41.2921,621300.0],["2015-04-13",41.208,41.208,40.7374,40.7543,567900.0],["2015-04-14",40.7038,40.7962,40.2417,40.6954,426900.0],["2015-04-15",40.9391,42.0987,40.8467,41.8214,1070500.0],["2015-04-16",41.7626,41.7626,41.1996,41.3425,774900.0],["2015-04-17",41.1492,41.2416,40.6618,40.9391,787100.0],["2015-04-20",41.1912,41.3088,40.7038,40.7879,548300.0],["2015-04-21",40.9727,41.0231,40.2753,40.4433,543500.0],["2015-04-22",40.2081,40.5106,39.4098,39.9812,979100.0],["2015-04-23",39.8047,40.3341,39.561,40.166,611800.0],["2015-04-24",40.1661,40.2921,39.6955,40.2669,525300.0],["2015-04-27",40.3341,41.2752,40.3005,40.9139,1613500.0],["2015-04-28",41.1996,43.4432,39.6283,43.2919,2664300.0],["2015-04-29",43.2751,45.8632,43.0903,45.5943,2682800.0],["2015-04-30",45.1406,46.0061,44.6196,45.2414,1692100.0],["2015-05-01",45.2834,46.317,45.1658,46.0565,1250700.0],["2015-05-04",46.2162,46.796,45.2414,45.2834,1108100.0],["2015-05-05",45.1742,45.9136,44.2583,44.3507,1062100.0],["2015-05-06",44.4347,44.5356,43.544,44.4011,995400.0],["2015-05-07",44.2751,44.4767,43.9894,44.149,657400.0],["2015-05-08",44.3423,44.712,43.981,44.2751,799200.0],["2015-05-11",44.2835,44.7793,44.0734,44.4431,722100.0],["2015-05-12",44.4431,44.637,44.0301,44.46,809200.0],["2015-05-13",44.6792,45.2271,44.6033,45.1681,797800.0],["2015-05-14",45.2693,46.6265,45.185,46.2809,1213800.0],["2015-05-15",45.9015,46.1713,45.1007,45.539,831200.0],["2015-05-18",45.48,46.2219,45.244,46.1544,475100.0],["2015-05-19",46.1882,46.323,45.5643,45.6992,568200.0],["2015-05-20",45.5306,46.1713,45.3199,46.1376,396900.0],["2015-05-21",46.0449,46.7193,45.851,46.0617,727200.0],["2015-05-22",46.0533,46.323,45.8341,46.2134,342900.0],["2015-05-26",45.8762,45.9437,45.1766,45.4126,287700.0],["2015-05-27",45.3114,45.8088,45.1428,45.3367,518500.0],["2015-05-28",44.8899,44.8899,43.0438,43.44,1819400.0],["2015-05-29",43.381,43.3978,41.8973,42.2851,1539200.0],["2015-06-01",42.5042,42.6728,41.7961,42.3778,649700.0],["2015-06-02",42.2429,43.3388,42.2429,42.9594,553900.0],["2015-06-03",43.01,43.3557,42.6728,43.1618,553000.0],["2015-06-04",42.9932,43.1955,42.2513,42.2851,606200.0],["2015-06-05",42.3356,42.8751,41.8804,42.8161,583700.0],["2015-06-08",42.6981,42.9763,42.3441,42.6981,574100.0],["2015-06-09",42.8246,43.5664,42.6981,42.8499,406400.0],["2015-06-10",43.1196,44.1144,42.9679,43.6844,768800.0],["2015-06-11",43.6844,43.9963,43.5748,43.853,596800.0],["2015-06-12",43.6339,43.9626,43.2714,43.6929,504200.0],["2015-06-15",43.3472,43.4737,42.108,42.4031,863000.0],["2015-06-16",39.1406,39.6043,38.3735,39.3767,3836600.0],["2015-06-17",39.2418,39.3092,38.7866,39.0058,1333800.0],["2015-06-18",39.0479,39.1491,38.5927,38.618,916700.0],["2015-06-19",38.6938,39.0395,38.4915,38.5252,1132100.0],["2015-06-22",38.8793,38.9973,38.5253,38.8625,517500.0],["2015-06-23",38.8877,39.0479,38.4831,38.559,451400.0],["2015-06-24",38.441,38.8203,38.3145,38.3145,563600.0],["2015-06-25",38.2555,38.4157,37.3113,37.3703,593600.0],["2015-06-26",37.5389,37.7581,37.1343,37.2776,1128700.0],["2015-06-29",36.9235,37.1427,35.9794,36.1395,1071400.0],["2015-06-30",36.5273,36.6875,35.7096,35.7265,1078700.0],["2015-07-01",35.8276,35.9119,34.7149,34.7992,3610400.0],["2015-07-02",34.9088,35.3977,34.7655,35.128,1755300.0],["2015-07-06",34.8413,35.3556,34.5463,34.8498,1549000.0],["2015-07-07",34.8497,34.9003,33.3661,34.4451,2136500.0],["2015-07-08",34.0742,34.4957,33.5178,33.8129,1511100.0],["2015-07-09",34.3608,34.4535,33.5852,33.5937,985200.0],["2015-07-10",33.9225,34.1585,33.6274,33.7201,506700.0],["2015-07-13",33.9056,35.1954,33.737,35.1448,1152400.0],["2015-07-14",34.9341,35.2544,34.816,35.1954,725700.0],["2015-07-15",35.1279,35.541,34.4114,34.5463,465000.0],["2015-07-16",34.8835,35.0858,34.5716,34.6896,568400.0],["2015-07-17",34.6896,34.7317,34.344,34.3945,448800.0],["2015-07-20",34.3355,34.5969,34.1079,34.3018,587900.0],["2015-07-21",34.3945,34.7992,33.7791,33.855,575700.0],["2015-07-22",33.7117,33.796,33.2396,33.2902,789500.0],["2015-07-23",33.2228,33.6864,32.4893,32.7591,994500.0],["2015-07-24",32.6411,32.6411,31.8655,32.0678,938400.0],["2015-07-27",31.4356,31.9667,31.0225,31.3176,1027100.0],["2015-07-28",31.6042,32.5989,31.4862,32.5062,1304400.0],["2015-07-29",32.5315,33.2396,32.346,32.9193,1085600.0],["2015-07-30",29.1342,31.5536,27.4482,30.3903,5298800.0],["2015-07-31",30.7443,31.0394,29.5304,30.8033,2969500.0],["2015-08-03",30.6769,30.9551,30.0868,30.3481,1649300.0],["2015-08-04",30.2638,30.6516,30.0362,30.1289,1045200.0],["2015-08-05",30.5251,31.0478,30.306,30.424,987500.0],["2015-08-06",30.3734,31.1153,30.2385,30.9804,1226900.0],["2015-08-07",30.9129,31.7475,30.8708,31.1574,1087000.0],["2015-08-10",31.4187,32.5821,31.2839,32.3713,1153300.0],["2015-08-11",32.0847,32.6074,31.7391,32.5399,1080900.0],["2015-08-12",32.3207,33.4672,32.1437,33.3576,1171900.0],["2015-08-13",33.1798,33.3915,32.3501,32.5703,859200.0],["2015-08-14",32.7311,33.1206,32.6126,32.9936,661800.0],["2015-08-17",32.892,33.4931,32.5957,33.383,836700.0],["2015-08-18",33.1121,33.7048,33.1121,33.4085,630900.0],["2015-08-19",33.8572,34.3567,33.3238,33.8995,1307500.0],["2015-08-20",33.6455,33.8572,33.0698,33.0867,929000.0],["2015-08-21",33.0275,33.2307,31.9607,31.9607,969900.0],["2015-08-24",27.9391,33.7979,27.9391,32.1215,1853300.0],["2015-08-25",33.1629,33.6201,31.9438,32.6126,2339500.0],["2015-08-26",36.3801,36.4055,33.2476,34.8054,5837000.0],["2015-08-27",35.0086,35.7367,34.4413,35.1441,2776800.0],["2015-08-28",35.0255,35.7282,34.9493,35.6012,1444000.0],["2015-08-31",35.5589,36.6934,34.8985,35.6012,1596100.0],["2015-09-01",35.8129,36.05,34.3905,34.5345,1965100.0],["2015-09-02",34.8562,35.161,33.6794,34.5938,1411100.0],["2015-09-03",34.7123,34.9324,34.0519,34.2128,1642500.0],["2015-09-04",33.8148,34.1112,33.1883,33.527,1100400.0],["2015-09-08",34.1027,35.1017,33.5947,34.5091,1223000.0],["2015-09-09",34.653,34.8139,33.654,33.7132,1687600.0],["2015-09-10",33.7556,34.0519,33.3746,33.5016,787700.0],["2015-09-11",33.3153,33.5862,32.8158,33.2476,812900.0],["2015-09-14",33.2476,33.3407,32.8581,33.0274,609100.0],["2015-09-15",33.0359,33.5778,32.8497,33.51,1146600.0],["2015-09-16",33.7048,34.7123,33.7048,34.5938,849500.0],["2015-09-17",34.3905,34.6191,33.5439,33.6116,815300.0],["2015-09-18",33.0105,33.2815,32.1216,32.2147,1241200.0],["2015-09-21",32.2993,32.6549,31.7829,31.9861,893400.0],["2015-09-22",31.2918,31.6813,30.9193,31.1479,937400.0],["2015-09-23",31.2326,31.4104,30.3775,30.4029,891500.0],["2015-09-24",29.9118,30.7669,29.48,30.6484,1221800.0],["2015-09-25",30.8346,30.9701,30.2843,30.5976,694100.0],["2015-09-28",30.2166,30.369,29.7933,29.8271,902200.0],["2015-09-29",29.878,30.4621,29.7679,30.2081,1094900.0],["2015-09-30",30.5045,30.86,30.1489,30.7585,1306600.0],["2015-10-01",30.7246,31.1987,29.7256,30.3521,915800.0],["2015-10-02",29.9457,31.1564,29.7002,31.0125,898700.0],["2015-10-05",31.241,33.3153,31.0717,33.0444,1517600.0],["2015-10-06",33.1036,34.3228,33.0613,33.764,1014900.0],["2015-10-07",34.1112,35.398,33.4423,34.2889,1312200.0],["2015-10-08",34.1366,35.4912,34.1281,35.1441,1613500.0],["2015-10-09",35.5166,35.7875,34.8223,35.0425,906300.0],["2015-10-12",35.1779,35.1779,34.5683,34.7292,534300.0],["2015-10-13",34.4075,35.1441,34.1789,34.3397,726300.0],["2015-10-14",34.3736,34.6191,33.8826,34.1619,527100.0],["2015-10-15",34.0603,34.1365,33.0867,33.5947,940300.0],["2015-10-16",33.5778,33.764,32.7904,32.9597,866100.0],["2015-10-19",32.5279,33.0698,32.2824,32.8581,822300.0],["2015-10-20",32.6888,33.2391,32.5787,32.6803,1110400.0],["2015-10-21",33.146,33.6116,32.3502,32.4179,1461900.0],["2015-10-22",32.4856,33.5185,32.3501,32.6549,2375900.0],["2015-10-23",33.0444,34.7546,32.8327,34.6784,1205900.0],["2015-10-26",34.7123,35.4912,34.526,35.3726,1255400.0],["2015-10-27",34.6699,34.9239,34.0096,34.653,1002400.0],["2015-10-28",34.9578,36.2362,34.8223,36.2362,1303400.0],["2015-10-29",33.0021,34.145,31.8168,32.7481,3831800.0],["2015-10-30",32.7735,35.9653,32.5787,34.7885,2559000.0],["2015-11-02",34.6615,35.8468,34.6615,35.415,1089600.0],["2015-11-03",35.3388,35.8468,34.6615,35.1271,1586600.0],["2015-11-04",35.2626,35.8722,35.2626,35.5504,1061500.0],["2015-11-05",35.5166,35.906,34.8477,35.5674,1002600.0],["2015-11-06",35.4404,36.1939,35.2033,35.796,988900.0],["2015-11-09",35.7198,35.796,35.0001,35.1356,1370900.0],["2015-11-10",34.8985,35.8129,34.8985,35.542,863100.0],["2015-11-11",35.7282,35.8976,35.1949,35.4827,943700.0],["2015-11-12",34.9299,35.6528,34.7853,35.3126,1409800.0],["2015-11-13",35.2786,35.7123,34.8363,34.8363,1705400.0],["2015-11-16",34.6832,36.1376,34.5727,35.8314,1192400.0],["2015-11-17",35.8824,35.9165,35.4487,35.6018,848600.0],["2015-11-18",35.891,36.3417,35.6358,36.2907,627500.0],["2015-11-19",36.1716,36.2907,35.8059,36.2226,469200.0],["2015-11-20",36.4438,36.903,36.2311,36.801,679600.0],["2015-11-23",36.9541,37.1922,36.3928,36.4608,443400.0],["2015-11-24",36.5118,37.4559,36.2737,37.2772,835700.0],["2015-11-25",37.2347,37.5324,36.4863,36.6139,723900.0],["2015-11-27",36.7329,37.1582,36.4013,36.8265,262200.0],["2015-11-30",36.8945,37.4814,36.6394,37.3028,682700.0],["2015-12-01",37.2858,37.4388,36.6564,37.0901,583900.0],["2015-12-02",37.0051,37.2773,36.3587,36.6649,824200.0],["2015-12-03",36.7925,36.801,35.5167,35.6953,530100.0],["2015-12-04",35.5763,35.993,35.117,35.9165,495200.0],["2015-12-07",35.5848,35.8739,35.2021,35.4657,553900.0],["2015-12-08",34.9214,35.2701,34.3005,34.5642,1025100.0],["2015-12-09",34.4451,35.7293,34.4451,34.6152,769500.0],["2015-12-10",34.6067,34.8703,34.1814,34.19,703600.0],["2015-12-11",33.7307,33.8923,33.0758,33.1353,910600.0],["2015-12-14",33.1694,33.7052,32.8547,33.399,849700.0],["2015-12-15",33.5861,33.7222,32.8547,33.6882,991800.0],["2015-12-16",33.8583,34.5302,33.6371,34.326,1102800.0],["2015-12-17",34.343,34.4281,32.6591,32.6931,978700.0],["2015-12-18",32.5995,32.5995,31.63,31.749,1955800.0],["2015-12-21",32.0722,32.2763,31.732,32.0637,755700.0],["2015-12-22",32.1403,33.6541,32.0382,33.3139,678600.0],["2015-12-23",33.6967,34.1049,33.4841,33.9688,599100.0],["2015-12-24",33.8583,34.19,33.7647,33.9008,221200.0],["2015-12-28",33.7052,33.8072,32.9822,33.1268,497700.0],["2015-12-29",33.3905,34.0539,33.1098,33.8838,486300.0],["2015-12-30",33.6031,34.258,33.331,33.3905,508500.0],["2015-12-31",33.3395,33.7562,33.1864,33.2034,563100.0],["2016-01-04",32.557,33.3735,32.3359,33.1524,981100.0],["2016-01-05",33.1524,33.2629,31.9021,31.9617,1088300.0],["2016-01-06",31.3153,31.5194,30.822,31.1962,1032900.0],["2016-01-07",30.4818,30.9325,30.0225,30.1671,706300.0],["2016-01-08",30.3457,30.3712,29.5548,29.6058,761100.0],["2016-01-11",29.7163,29.9545,28.8914,29.4102,687200.0],["2016-01-12",29.8354,29.946,28.9339,29.5548,768000.0],["2016-01-13",29.8524,30.2351,28.6957,28.8658,828800.0],["2016-01-14",28.8914,29.172,27.8878,28.8914,826700.0],["2016-01-15",27.8197,29.1125,27.6922,29.1125,1252300.0],["2016-01-19",29.4442,29.4527,28.1684,28.7383,1154500.0],["2016-01-20",27.9643,28.3981,26.3824,27.9728,1632300.0],["2016-01-21",28.0069,28.6702,27.5221,27.8878,901400.0],["2016-01-22",28.6617,29.4102,28.194,28.6362,913200.0],["2016-01-25",28.228,28.4236,27.5391,27.8878,1208900.0],["2016-01-26",28.4491,30.4053,28.0664,29.4187,2476400.0],["2016-01-27",29.4357,29.8269,28.4321,28.6873,1201100.0],["2016-01-28",25.7785,27.4455,25.1662,26.561,4266500.0],["2016-01-29",27.2159,28.3045,26.8417,28.0068,2090900.0],["2016-02-01",27.3265,27.369,25.5659,26.7651,1678300.0],["2016-02-02",26.3314,26.3314,25.8041,26.0932,1547000.0],["2016-02-03",26.578,27.1393,25.7445,27.0713,2801100.0],["2016-02-04",27.4285,28.6362,27.0968,27.9643,1241700.0],["2016-02-05",27.7092,28.4831,27.6326,28.4236,1006900.0],["2016-02-08",27.9133,28.1259,26.3909,26.9692,820300.0],["2016-02-09",26.5695,26.7736,25.9827,26.4079,864800.0],["2016-02-10",26.4334,27.0798,25.8636,26.629,999400.0],["2016-02-11",26.0643,26.475,25.4567,25.953,628800.0],["2016-02-12",26.5264,27.7842,26.1499,27.3906,860600.0],["2016-02-16",27.8784,28.7255,27.3393,28.6485,888400.0],["2016-02-17",29.102,29.855,28.9223,29.3159,813600.0],["2016-02-18",29.4528,29.8208,28.9394,29.6496,950900.0],["2016-02-19",28.948,29.7181,28.948,29.3245,1655400.0],["2016-02-22",30.0946,30.7877,29.7694,29.9063,771100.0],["2016-02-23",29.7352,30.086,28.7768,28.8453,885200.0],["2016-02-24",28.349,28.9394,27.8356,28.9052,1027900.0],["2016-02-25",29.0592,29.3673,28.0067,28.8453,901300.0],["2016-02-26",29.2389,29.2389,28.2891,28.871,1383300.0],["2016-02-29",28.9308,29.6667,28.8196,29.5213,1343000.0],["2016-03-01",29.7352,30.5652,28.9736,30.1374,1068600.0],["2016-03-02",30.0604,30.4968,29.5042,30.24,701900.0],["2016-03-03",30.1545,31.3182,29.8122,31.2498,658200.0],["2016-03-04",31.3524,32.1996,30.8647,31.8659,929400.0],["2016-03-07",31.8915,32.7044,31.7803,32.6617,1007700.0],["2016-03-08",32.1739,32.3365,31.1899,31.5749,586300.0],["2016-03-09",31.8231,31.9258,31.1984,31.4637,379300.0],["2016-03-10",31.4637,31.5664,30.7363,31.3097,401400.0],["2016-03-11",31.6605,32.0712,31.515,31.7546,858100.0],["2016-03-14",31.5664,31.9343,31.0957,31.8573,628900.0],["2016-03-15",31.4209,32.1825,31.1984,32.1397,779500.0],["2016-03-16",32.0456,33.312,31.9087,33.0981,982100.0],["2016-03-17",33.3804,33.7912,33.0724,33.6885,762700.0],["2016-03-18",33.6542,34.7495,33.6542,34.741,1255800.0],["2016-03-21",34.6725,34.818,33.988,34.4757,496600.0],["2016-03-22",34.1163,34.6811,34.0222,34.3901,453300.0],["2016-03-23",34.2532,34.3302,33.3377,33.4489,401300.0],["2016-03-24",33.1751,34.818,32.8499,34.5014,731800.0],["2016-03-28",34.5356,34.9549,34.2447,34.6297,551100.0],["2016-03-29",34.4329,35.1688,34.0393,35.126,571600.0],["2016-03-30",35.5453,35.5453,34.7752,34.9549,674000.0],["2016-03-31",34.895,35.2972,34.587,34.972,581600.0],["2016-04-01",34.4415,34.4415,33.6799,34.2703,992500.0],["2016-04-04",34.2789,34.7495,33.7997,34.065,836200.0],["2016-04-05",33.6372,34.0479,33.3548,33.6457,621100.0],["2016-04-06",33.6543,33.7997,32.9184,33.5944,366500.0],["2016-04-07",33.389,33.6029,33.0125,33.1922,253900.0],["2016-04-08",33.6543,34.2276,33.3804,33.5516,313200.0],["2016-04-11",33.8425,34.2447,33.7142,33.7826,364300.0],["2016-04-12",33.7826,34.3901,33.7227,33.8853,689400.0],["2016-04-13",34.2703,35.2458,34.0051,35.0833,1157200.0],["2016-04-14",35.1945,35.4426,34.1334,34.3474,1133200.0],["2016-04-15",34.1933,34.5698,34.1334,34.3987,769200.0],["2016-04-18",34.2276,34.6811,34.0821,34.1677,414300.0],["2016-04-19",34.3474,34.6212,33.8596,34.2105,792200.0],["2016-04-20",34.3302,34.5099,33.7912,33.7997,651600.0],["2016-04-21",33.8168,34.1677,33.021,33.7997,860400.0],["2016-04-22",33.7997,34.5442,33.6714,34.2618,788800.0],["2016-04-25",34.065,34.3217,33.5772,33.7227,689300.0],["2016-04-26",34.0136,34.1334,33.5943,33.9623,1542900.0],["2016-04-27",34.0992,35.8363,33.8938,35.7678,1996600.0],["2016-04-28",39.0536,41.4239,37.2396,40.5254,3720800.0],["2016-04-29",41.0731,42.5363,40.9533,41.8004,2279700.0],["2016-05-02",41.8004,42.0058,41.1159,41.7833,1237800.0],["2016-05-03",41.1073,41.1073,39.935,40.3286,1450000.0],["2016-05-04",39.9179,40.2003,38.8996,39.1735,1001700.0],["2016-05-05",39.4216,39.858,39.0194,39.259,587100.0],["2016-05-06",38.9938,39.9093,38.9938,39.6441,428800.0],["2016-05-09",39.336,39.4473,38.8055,38.8312,413100.0],["2016-05-10",38.8483,39.7895,38.8483,39.4644,892100.0],["2016-05-11",39.4644,39.6697,38.9852,39.1478,568100.0],["2016-05-12",39.4571,39.7664,38.8384,38.9759,429200.0],["2016-05-13",38.847,39.311,38.5721,38.8041,337700.0],["2016-05-16",39.0962,39.7149,39.0189,39.2509,451200.0],["2016-05-17",39.1392,39.8524,38.8986,39.2938,526100.0],["2016-05-18",39.0103,39.9383,38.7697,38.8814,546000.0],["2016-05-19",38.5205,39.0447,38.2198,38.7955,321700.0],["2016-05-20",39.0705,39.3196,38.8385,39.0189,328900.0],["2016-05-23",38.933,39.4141,38.701,38.9673,363400.0],["2016-05-24",39.122,39.543,38.9072,39.1907,414600.0],["2016-05-25",39.5087,39.7407,39.2767,39.5258,789400.0],["2016-05-26",39.6977,40.6343,39.5602,39.5602,730100.0],["2016-05-27",39.4571,39.8953,39.079,39.5173,467700.0],["2016-05-31",39.5001,39.8438,39.2595,39.4485,860300.0],["2016-06-01",39.4485,39.7321,38.6322,39.6805,527100.0],["2016-06-02",39.6204,39.9383,39.4227,39.7235,730800.0],["2016-06-03",39.861,39.861,39.0962,39.586,508300.0],["2016-06-06",39.7235,40.6171,39.5516,40.3851,1041800.0],["2016-06-07",40.4538,40.7975,40.1961,40.1961,762900.0],["2016-06-08",40.4452,40.6515,40.2132,40.4367,416700.0],["2016-06-09",40.05,40.3078,39.4399,40.1273,343600.0],["2016-06-10",39.7321,39.9297,38.9501,39.1478,333800.0],["2016-06-13",39.0189,39.3712,38.6752,38.7611,355300.0],["2016-06-14",38.6666,38.9244,38.1424,38.7182,429000.0],["2016-06-15",38.9501,39.5173,38.6494,38.7869,314400.0],["2016-06-16",38.5291,39.122,38.2713,39.0447,357900.0],["2016-06-17",39.1306,41.0467,38.847,40.7374,1541500.0],["2016-06-20",41.2444,41.9919,41.1241,41.6482,889500.0],["2016-06-21",41.6052,41.7084,41.1327,41.2186,629400.0],["2016-06-22",41.3561,41.5193,40.8749,41.0124,501700.0],["2016-06-23",41.5967,42.0435,41.3131,41.7943,623300.0],["2016-06-24",39.7922,40.5655,39.2337,39.4227,587900.0],["2016-06-27",38.7353,38.9845,37.8159,38.0307,951900.0],["2016-06-28",38.6666,39.6547,38.6666,39.4743,924200.0],["2016-06-29",40.1359,40.2304,39.354,39.8953,619400.0],["2016-06-30",40.0328,41.021,39.7063,40.9952,453100.0],["2016-07-01",41.0811,41.5881,40.5913,40.8749,368700.0],["2016-07-05",40.5398,40.5741,39.3024,39.861,381000.0],["2016-07-06",39.6891,39.6891,38.8298,39.5774,856800.0],["2016-07-07",39.775,40.5999,39.6719,40.1273,700300.0],["2016-07-08",40.5913,41.8716,40.5913,41.8115,684300.0],["2016-07-11",41.8115,42.4387,41.6482,41.717,515600.0],["2016-07-12",42.1896,42.5848,42.138,42.3099,627700.0],["2016-07-13",42.4387,42.4559,41.442,41.6826,598000.0],["2016-07-14",41.631,42.1036,41.2701,41.3733,793900.0],["2016-07-15",41.7256,42.095,41.5193,41.8373,370200.0],["2016-07-18",41.6912,41.6912,41.2272,41.2444,400600.0],["2016-07-19",40.8147,40.8147,40.1703,40.703,734200.0],["2016-07-20",40.6687,41.3733,40.2562,40.9436,450900.0],["2016-07-21",41.8287,42.0349,41.2787,41.9833,694300.0],["2016-07-22",42.1036,42.2841,41.4764,42.0607,812200.0],["2016-07-25",41.906,42.1208,41.399,41.5451,615100.0],["2016-07-26",41.7599,42.1638,41.6224,41.9318,820800.0],["2016-07-27",42.0521,42.181,41.6826,41.9318,905700.0],["2016-07-28",43.3066,46.4257,42.9457,46.0992,2030400.0],["2016-07-29",46.6663,47.8005,46.6663,47.3365,1659100.0],["2016-08-01",47.3279,47.3279,46.0734,46.5632,1205500.0],["2016-08-02",46.5632,46.8295,45.7297,46.1335,814700.0],["2016-08-03",46.0562,46.4772,45.9445,46.2624,522600.0],["2016-08-04",46.1851,46.5803,46.0046,46.0562,592600.0],["2016-08-05",46.1679,46.7092,46.039,46.2624,700200.0],["2016-08-08",46.4171,46.6491,45.9875,46.2882,515200.0],["2016-08-09",46.3484,46.5288,45.7641,45.8156,410100.0],["2016-08-10",46.0132,46.271,45.7383,45.8586,657700.0],["2016-08-11",46.1949,46.3501,45.9966,46.0052,522100.0],["2016-08-12",45.8845,46.0311,45.3929,45.6689,276100.0],["2016-08-15",45.7982,46.7813,45.6602,46.5398,518300.0],["2016-08-16",46.4622,46.6519,46.1604,46.169,343300.0],["2016-08-17",46.169,46.169,45.9189,45.9793,540100.0],["2016-08-18",47.428,47.7212,46.7899,47.0313,1203500.0],["2016-08-19",46.6519,47.1176,46.6347,47.0486,609900.0],["2016-08-22",46.833,46.9624,46.4018,46.5571,225500.0],["2016-08-23",47.1262,47.3504,46.8503,46.9968,569500.0],["2016-08-24",46.9279,47.04,46.4795,46.6088,324800.0],["2016-08-25",46.5657,46.9969,46.376,46.8675,564700.0],["2016-08-26",47.0658,47.3159,46.7123,46.9451,537900.0],["2016-08-29",46.9537,47.2814,46.695,46.7813,578000.0],["2016-08-30",46.7813,47.1779,46.5829,46.8158,490700.0],["2016-08-31",46.7209,46.7209,45.9793,46.5053,454900.0],["2016-09-01",46.5571,46.6605,45.9879,46.5743,377500.0],["2016-09-02",47.0745,47.3332,46.8244,47.2383,938500.0],["2016-09-06",47.4884,47.7988,47.2383,47.7212,1000600.0],["2016-09-07",47.7471,48.5577,47.635,48.4973,895400.0],["2016-09-08",48.4283,48.5232,48.1179,48.3593,499400.0],["2016-09-09",47.9971,49.0578,46.9451,46.9451,939700.0],["2016-09-12",46.5657,47.8161,46.5657,47.704,738100.0],["2016-09-13",47.1779,47.566,46.5657,46.9192,615200.0],["2016-09-14",46.9451,47.6436,46.7985,47.3677,630600.0],["2016-09-15",47.3418,48.5318,47.1176,48.4369,724600.0],["2016-09-16",47.9368,48.8681,47.8678,48.2041,908900.0],["2016-09-19",48.7474,49.7994,48.6784,48.9974,1019900.0],["2016-09-20",49.4717,49.4976,48.3766,48.4111,827000.0],["2016-09-21",48.6611,48.9457,48.1179,48.5749,1233700.0],["2016-09-22",49.2906,49.3596,48.9371,49.0664,634100.0],["2016-09-23",46.8244,47.2814,43.7804,43.8752,3991000.0],["2016-09-26",44.4616,45.6085,44.4099,45.2032,1973100.0],["2016-09-27",45.0739,46.1431,45.0135,46.0655,1226600.0],["2016-09-28",46.5053,47.0141,46.2121,46.9537,1326600.0],["2016-09-29",46.9969,47.428,46.5829,46.8589,1055100.0],["2016-09-30",47.1434,48.756,47.1003,48.2903,1553000.0],["2016-10-03",48.1782,48.5749,48.092,48.2472,1003200.0],["2016-10-04",48.3507,48.5145,47.5056,47.7471,566900.0],["2016-10-05",48.1782,48.7474,48.1351,48.4542,805300.0],["2016-10-06",48.1437,48.8077,48.1351,48.3248,717600.0],["2016-10-07",48.3766,48.5404,47.3245,47.3504,954200.0],["2016-10-10",47.7212,48.1265,46.9968,47.0141,529800.0],["2016-10-11",47.1434,47.2728,46.1259,46.5312,704900.0],["2016-10-12",46.3415,46.7468,46.1949,46.2725,313400.0],["2016-10-13",45.7637,46.1518,45.2636,45.9534,417600.0],["2016-10-14",46.4881,46.7209,45.4447,45.4878,527600.0],["2016-10-17",45.4964,45.8758,45.3239,45.6689,437100.0],["2016-10-18",46.2466,46.2725,45.3067,45.9621,448900.0],["2016-10-19",46.0655,46.0655,45.3239,45.6689,530700.0],["2016-10-20",45.5136,46.1863,45.3498,45.6085,720600.0],["2016-10-21",45.1342,46.2121,44.841,46.1604,478300.0],["2016-10-24",46.7813,46.7813,45.4878,45.7896,429100.0],["2016-10-25",45.6689,45.9189,45.2291,45.7637,449300.0],["2016-10-26",45.5481,46.2897,45.4964,46.0742,497400.0],["2016-10-27",46.0655,46.0655,45.2032,45.3412,573900.0],["2016-10-28",45.2808,46.1431,45.0739,45.8068,454500.0],["2016-10-31",45.7982,46.2725,45.5654,46.1345,618700.0],["2016-11-01",48.7215,49.1527,46.5743,46.9968,1787400.0],["2016-11-02",46.8071,48.3507,46.7295,47.4625,1924900.0],["2016-11-03",47.3849,47.6264,47.0141,47.2038,810300.0],["2016-11-04",46.971,48.2213,46.7209,47.6177,998200.0],["2016-11-07",48.3593,48.4714,47.8419,47.9885,1225900.0],["2016-11-08",47.8161,48.4714,47.6005,47.9195,873700.0],["2016-11-09",49.0837,53.6368,49.0837,52.5071,4476900.0],["2016-11-10",53.0331,55.4045,52.5071,55.1114,3228300.0],["2016-11-11",54.9303,56.7067,54.4646,56.6635,1547900.0],["2016-11-14",57.0602,57.2154,55.715,56.7411,1376100.0],["2016-11-15",55.9453,58.1166,55.9453,58.0734,878000.0],["2016-11-16",58.0128,58.3156,57.4592,57.7274,818400.0],["2016-11-17",57.0786,57.9263,56.9401,57.736,1089000.0],["2016-11-18",57.736,57.8571,57.0526,57.2516,770500.0],["2016-11-21",57.7879,58.307,57.2429,57.8658,809900.0],["2016-11-22",58.0128,59.198,57.9955,59.1288,709800.0],["2016-11-23",59.0077,60.5302,59.0077,60.4956,958600.0],["2016-11-25",60.3313,60.8244,60.2275,60.8244,336700.0],["2016-11-28",60.7032,60.8936,59.7603,59.8036,584700.0],["2016-11-29",59.57,60.6513,59.2066,60.288,729500.0],["2016-11-30",60.9022,61.1098,60.2361,60.5562,885500.0],["2016-12-01",60.9887,62.0701,60.6686,60.8071,961800.0],["2016-12-02",61.006,61.1012,60.1496,60.2794,1022600.0],["2016-12-05",60.6168,61.5684,60.3486,60.5043,1103200.0],["2016-12-06",59.8122,60.7725,58.8606,60.5735,1498800.0],["2016-12-07",60.6513,62.0355,60.3399,61.8971,982000.0],["2016-12-08",62.0528,62.2777,61.4299,61.8365,583200.0],["2016-12-09",61.4213,61.603,59.4229,60.6514,1041900.0],["2016-12-12",60.6514,60.9628,59.5181,60.1929,598200.0],["2016-12-13",60.4264,60.7638,58.999,59.6738,928100.0],["2016-12-14",59.5959,59.9679,58.4627,58.6184,730600.0],["2016-12-15",58.6097,59.3451,58.1166,58.9817,690000.0],["2016-12-16",59.025,59.6133,57.4073,57.5543,1479700.0],["2016-12-19",57.3294,58.2032,57.1651,57.935,927100.0],["2016-12-20",57.9436,58.6097,56.9055,57.8658,1670500.0],["2016-12-21",58.0042,58.1253,57.018,57.5889,1146100.0],["2016-12-22",57.5457,57.935,57.2256,57.3727,636000.0],["2016-12-23",57.2516,57.7966,57.191,57.7187,452400.0],["2016-12-27",57.8398,58.2551,57.3035,57.4332,359200.0],["2016-12-28",57.7101,58.1167,56.8017,56.9142,538600.0],["2016-12-29",56.992,57.589,56.5768,56.8536,437400.0],["2016-12-30",56.8796,57.2862,55.6425,55.8934,574700.0],["2017-01-03",56.7585,57.6581,56.2048,57.3208,962200.0],["2017-01-04",56.6979,57.39,56.1702,57.2083,1018300.0],["2017-01-05",57.0958,57.7274,56.5249,57.2516,1326000.0],["2017-01-06",57.4938,58.6789,57.0266,58.0301,762400.0],["2017-01-09",57.9955,57.9955,57.1218,57.3727,577400.0],["2017-01-10",57.7014,58.9558,57.4073,58.8606,742700.0],["2017-01-11",58.8606,59.3451,58.5578,59.0682,577700.0],["2017-01-12",59.3018,59.4575,57.5976,58.7309,566300.0],["2017-01-13",59.0855,59.7344,58.7741,59.6911,662600.0],["2017-01-17",59.7517,59.7517,58.7914,58.9644,606500.0],["2017-01-18",58.8347,59.7084,58.8001,59.3883,721800.0],["2017-01-19",59.5873,59.9766,58.8433,59.4662,571600.0],["2017-01-20",59.6738,60.4783,59.544,60.2534,871300.0],["2017-01-23",60.1496,60.2534,59.0163,59.9766,804000.0],["2017-01-24",60.3486,61.6895,60.2621,61.3953,1053200.0],["2017-01-25",61.6203,63.7657,61.6203,63.2466,1324500.0],["2017-01-26",62.7362,64.155,60.7984,62.3383,1419200.0],["2017-01-27",62.4075,63.0909,61.7933,62.7622,1142000.0],["2017-01-30",62.2345,62.2345,60.7292,61.551,1109200.0],["2017-01-31",61.3867,61.5857,59.7257,60.2361,1038600.0],["2017-02-01",60.9195,61.7673,59.6911,60.1063,864600.0],["2017-02-02",59.7603,60.1063,58.9731,59.0942,1150900.0],["2017-02-03",59.2499,59.8555,59.1807,59.3797,934500.0],["2017-02-06",58.9904,59.5354,58.5059,58.7395,740200.0],["2017-02-07",58.9644,59.4748,58.5319,58.653,895100.0],["2017-02-08",58.653,58.653,57.5111,58.1512,1091600.0],["2017-02-09",58.2293,58.9756,57.995,58.4463,825800.0],["2017-02-10",59.1145,59.1926,58.4463,58.7414,1231000.0],["2017-02-13",59.2794,60.3381,59.1579,59.2967,905900.0],["2017-02-14",59.2099,59.748,58.6979,59.7133,767100.0],["2017-02-15",59.6005,60.2513,59.5137,60.2426,798500.0],["2017-02-16",60.0691,60.5203,58.9062,59.2447,819300.0],["2017-02-17",59.1839,59.2794,58.6546,59.1492,406900.0],["2017-02-21",59.2967,59.8695,59.236,59.7306,573500.0],["2017-02-22",59.4963,59.8434,59.262,59.7306,583500.0],["2017-02-23",59.9997,60.043,56.6413,56.7454,1027000.0],["2017-02-24",56.4157,57.431,56.1119,57.4223,781200.0],["2017-02-27",57.24,59.1926,57.24,59.0451,944700.0],["2017-02-28",58.9843,59.453,58.4029,58.9149,1313200.0],["2017-03-01",59.9563,62.3601,59.9476,62.0911,1508500.0],["2017-03-02",61.9956,62.7679,60.8588,61.0844,1287100.0],["2017-03-03",61.0844,61.6138,60.4683,61.5443,900300.0],["2017-03-06",60.8761,61.4663,60.2687,61.284,701900.0],["2017-03-07",61.0237,61.3447,60.3034,60.4683,978500.0],["2017-03-08",60.4075,61.1712,60.1732,60.2947,844800.0],["2017-03-09",60.1559,60.4596,58.5765,59.236,747100.0],["2017-03-10",59.9649,59.991,58.1946,59.1058,787100.0],["2017-03-13",58.9843,59.4876,58.8802,59.4703,514100.0],["2017-03-14",58.8194,59.6005,57.7781,59.5484,721300.0],["2017-03-15",59.9997,61.1625,59.6959,60.8848,403800.0],["2017-03-16",61.284,61.7353,60.5898,60.7894,478500.0],["2017-03-17",60.7894,61.3274,60.7894,60.989,633700.0],["2017-03-20",60.8327,61.3968,60.234,61.2146,475400.0],["2017-03-21",61.5183,61.9435,59.0104,59.1145,666800.0],["2017-03-22",59.0885,59.6178,58.5244,59.479,594000.0],["2017-03-23",59.3922,60.0257,59.1492,59.262,353800.0],["2017-03-24",59.3575,59.8001,58.6199,58.8802,434700.0],["2017-03-27",57.457,58.4897,56.3896,58.1773,859300.0],["2017-03-28",57.9343,58.8108,57.7781,58.6719,664800.0],["2017-03-29",58.507,58.7153,58.1686,58.4984,401800.0],["2017-03-30",58.5591,59.6265,58.5418,59.5831,407400.0],["2017-03-31",59.236,59.9389,59.1753,59.5224,430900.0],["2017-04-03",59.5571,59.8087,58.1599,58.4984,400000.0],["2017-04-04",58.5244,58.8715,58.3422,58.6025,390900.0],["2017-04-05",59.2794,60.0951,58.3682,58.507,661100.0],["2017-04-06",58.7847,59.7827,58.7153,59.5831,592700.0],["2017-04-07",59.6265,61.0063,59.5571,60.1906,500500.0],["2017-04-10",60.4509,61.1451,60.26,60.8154,502700.0],["2017-04-11",60.8327,61.1799,60.1819,61.1799,445200.0],["2017-04-12",61.258,61.258,59.1579,59.3748,384400.0],["2017-04-13",59.2533,59.8695,57.8475,57.8996,804300.0],["2017-04-17",58.0471,59.1839,58.0211,59.1405,707000.0],["2017-04-18",58.8108,59.9476,58.3942,59.8868,835900.0],["2017-04-19",60.3728,60.8848,59.9823,60.1993,669200.0],["2017-04-20",60.2687,61.527,60.0864,61.3361,524100.0],["2017-04-21",61.4228,61.5183,60.2947,61.3881,596300.0],["2017-04-24",62.1865,63.4969,62.1518,63.1932,742900.0],["2017-04-25",64.6077,65.085,63.7312,64.5903,1012300.0],["2017-04-26",61.4836,62.9155,60.7633,60.8762,1989800.0],["2017-04-27",61.1712,62.0824,60.6071,61.579,1275700.0],["2017-04-28",61.6051,61.6224,60.0951,60.2166,1248500.0],["2017-05-01",60.5464,60.5637,59.3054,59.8695,573300.0],["2017-05-02",59.9216,60.5898,59.1839,59.3662,573900.0],["2017-05-03",59.1492,59.3662,58.1426,58.724,624000.0],["2017-05-04",58.75,59.0017,57.1793,58.8194,765700.0],["2017-05-05",58.8628,59.0017,58.4376,58.6546,612900.0],["2017-05-08",58.455,58.7153,57.7347,58.1686,816100.0],["2017-05-09",58.2467,58.698,57.9256,58.1599,534800.0],["2017-05-10",58.3428,58.6997,58.012,58.2557,363900.0],["2017-05-11",57.655,57.9858,56.9934,57.6811,578400.0],["2017-05-12",57.6202,57.6202,56.5843,56.9412,445700.0],["2017-05-15",57.42,57.803,57.0544,57.2285,741500.0],["2017-05-16",57.2981,57.42,56.0533,56.8454,664400.0],["2017-05-17",56.8454,56.8454,54.3035,54.4079,550800.0],["2017-05-18",54.1033,54.7649,53.7463,54.3644,583300.0],["2017-05-19",54.7997,56.5233,54.5646,56.0968,670600.0],["2017-05-22",56.5233,56.6713,55.8095,56.5843,489600.0],["2017-05-23",56.6974,56.6974,55.5483,56.2448,518100.0],["2017-05-24",56.3318,56.6713,56.0271,56.532,457300.0],["2017-05-25",56.6539,57.0544,55.9575,56.2622,404800.0],["2017-05-26",56.2361,56.6713,56.1577,56.5059,294300.0],["2017-05-30",56.1577,56.6017,55.8356,56.2186,329300.0],["2017-05-31",55.8443,56.21,54.7301,54.9477,726500.0],["2017-06-01",55.3568,56.976,54.9216,56.8541,1498200.0],["2017-06-02",56.8628,57.0195,56.1316,56.7845,617200.0],["2017-06-05",56.7845,56.8977,56.3492,56.4102,591200.0],["2017-06-06",55.8443,57.3765,55.4787,56.8802,708300.0],["2017-06-07",56.5843,57.124,55.6789,55.9662,680600.0],["2017-06-08",56.1751,57.9684,55.7137,57.8204,676400.0],["2017-06-09",58.1599,59.2916,58.0294,58.3427,653400.0],["2017-06-12",58.4385,59.222,57.8552,59.222,618700.0],["2017-06-13",59.457,59.5615,58.8128,59.013,441700.0],["2017-06-14",59.1436,59.1959,57.9597,58.5952,593700.0],["2017-06-15",57.6637,58.7084,57.4722,58.5952,662300.0],["2017-06-16",58.5342,58.9782,58.0903,58.9608,601600.0],["2017-06-19",59.2829,60.5452,59.0653,60.4842,723200.0],["2017-06-20",60.2318,60.3972,59.8226,59.9184,720300.0],["2017-06-21",59.9445,59.9445,58.3166,58.3775,941800.0],["2017-06-22",58.2557,58.6561,57.9684,58.1686,604600.0],["2017-06-23",58.3863,58.6387,58.0468,58.543,564100.0],["2017-06-26",58.6126,59.3874,58.1948,59.1175,461300.0],["2017-06-27",59.1262,59.3439,58.3602,58.3602,587400.0],["2017-06-28",59.074,60.1186,58.7954,59.8923,579500.0],["2017-06-29",60.432,60.58,58.691,59.0653,907600.0],["2017-06-30",59.1958,60.4494,59.1784,59.9619,1140900.0],["2017-07-03",60.2492,61.703,60.197,61.0762,394800.0],["2017-07-05",61.1807,61.3896,60.3188,61.2851,755400.0],["2017-07-06",60.9282,61.0327,59.8574,59.9532,582300.0],["2017-07-07",57.1675,58.4037,55.8356,58.2731,1899000.0],["2017-07-10",58.2992,59.7965,57.9336,58.8999,760700.0],["2017-07-11",59.2133,59.8836,58.6474,59.6224,615500.0],["2017-07-12",60.2405,60.6061,59.1523,59.4657,419400.0],["2017-07-13",59.457,59.8052,58.926,59.6572,391700.0],["2017-07-14",59.6398,59.9097,59.3264,59.5702,531600.0],["2017-07-17",59.7443,60.3537,59.2916,59.5702,364500.0],["2017-07-18",59.4135,59.4135,58.4907,58.6039,452500.0],["2017-07-19",58.8738,59.7269,58.5256,59.4135,630100.0],["2017-07-20",59.7791,60.6845,59.753,60.2057,1017200.0],["2017-07-21",59.9793,61.1023,59.5005,60.7106,552100.0],["2017-07-24",60.7628,61.555,60.4233,61.5289,517300.0],["2017-07-25",61.9728,62.4516,61.3809,61.9641,738600.0],["2017-07-26",61.9989,61.9989,60.667,60.667,528100.0],["2017-07-27",60.9369,61.0501,59.9184,60.9543,718100.0],["2017-07-28",60.7454,60.8063,59.0827,59.2133,714000.0],["2017-07-31",59.5963,60.1186,59.3787,59.9445,665000.0],["2017-08-01",60.0838,60.1534,58.9782,59.8139,859000.0],["2017-08-02",65.8206,67.2047,62.0773,63.0175,2004900.0],["2017-08-03",63.7574,64.9065,63.3135,64.3146,1589600.0],["2017-08-04",64.5844,65.5246,64.1666,65.2808,880100.0],["2017-08-07",65.4985,66.0382,65.011,65.0806,826300.0],["2017-08-08",64.9762,66.8217,64.6106,65.3331,656000.0],["2017-08-09",64.9762,65.7945,64.6976,65.2199,588300.0],["2017-08-10",65.0197,65.307,64.0882,64.4625,491000.0],["2017-08-11",63.9228,64.7846,63.9228,64.3929,368200.0],["2017-08-14",65.1068,65.8902,64.9849,65.7161,821500.0],["2017-08-15",65.6203,66.1514,65.2808,65.6639,534100.0],["2017-08-16",65.8123,65.8297,64.8171,64.9131,349300.0],["2017-08-17",64.7298,65.2885,64.1886,64.4941,504500.0],["2017-08-18",63.9878,64.852,63.4291,64.0576,485000.0],["2017-08-21",63.7608,64.1362,63.2109,63.6037,551400.0],["2017-08-22",63.8569,64.0751,63.464,63.7434,394500.0],["2017-08-23",63.1061,64.0751,63.0974,63.6211,273700.0],["2017-08-24",63.9092,64.1886,63.141,63.272,300900.0],["2017-08-25",63.6823,63.6997,62.9141,62.9664,377400.0],["2017-08-28",63.2894,63.4989,62.6173,62.8879,328200.0],["2017-08-29",62.172,63.4815,62.1458,63.237,556600.0],["2017-08-30",63.3243,64.9917,63.3243,64.7385,411100.0],["2017-08-31",64.9655,65.5853,64.5552,65.1226,476700.0],["2017-09-01",65.2623,66.144,65.2623,65.3845,325300.0],["2017-09-05",65.3933,65.725,63.9878,64.3719,782000.0],["2017-09-06",64.8258,64.8869,64.1798,64.3806,1032000.0],["2017-09-07",64.66,64.8782,63.8307,64.0227,388600.0],["2017-09-08",63.7346,65.2274,63.3942,64.9917,591700.0],["2017-09-11",65.7424,66.0043,65.2623,65.8297,425800.0],["2017-09-12",66.0654,66.6678,65.9432,66.5368,400700.0],["2017-09-13",66.5281,66.5543,65.7861,65.9083,585300.0],["2017-09-14",65.9258,66.4408,65.5679,66.2924,617600.0],["2017-09-15",66.2051,67.4098,66.1178,67.3312,559200.0],["2017-09-18",67.3923,68.8589,67.1217,68.7891,553900.0],["2017-09-19",68.9287,69.6795,68.1605,69.2692,411000.0],["2017-09-20",69.4263,69.6882,68.8589,69.566,318200.0],["2017-09-21",69.7057,69.8366,68.6494,69.4525,401000.0],["2017-09-22",69.3128,69.8366,68.9986,69.5922,426200.0],["2017-09-25",69.5747,70.5175,69.4962,70.3429,341100.0],["2017-09-26",70.4477,70.9627,70.0548,70.5786,367000.0],["2017-09-27",71.1024,71.9841,70.9365,71.7396,413200.0],["2017-09-28",71.6174,72.2547,70.8143,72.1761,325400.0],["2017-09-29",71.8793,72.8832,71.6436,72.0539,442800.0],["2017-10-02",72.5602,73.5467,72.1499,73.3895,595500.0],["2017-10-03",73.4507,73.5991,72.3944,72.8047,351300.0],["2017-10-04",72.7872,73.2062,72.4817,72.6563,347300.0],["2017-10-05",73.0316,74.1752,72.8047,73.7562,775500.0],["2017-10-06",73.599,73.7125,72.8745,73.5379,371200.0],["2017-10-09",73.9482,73.9482,72.8832,73.407,369500.0],["2017-10-10",74.0268,74.0443,73.3197,73.8435,552800.0],["2017-10-11",73.9657,74.795,73.8086,74.6815,645000.0],["2017-10-12",74.699,76.4798,74.699,76.2092,549300.0],["2017-10-13",76.7679,76.9949,75.9037,75.991,344200.0],["2017-10-16",76.6369,76.9949,76.3052,76.6719,399500.0],["2017-10-17",76.4274,76.5322,75.7378,75.86,488400.0],["2017-10-18",75.9909,76.1568,75.7378,75.8338,472000.0],["2017-10-19",75.5195,76.1044,74.6378,75.9735,677300.0],["2017-10-20",76.1917,76.2965,75.5981,76.0608,421600.0],["2017-10-23",76.2092,76.5147,75.7902,76.0259,466500.0],["2017-10-24",76.733,78.5487,76.7242,78.2868,887000.0],["2017-10-25",77.7019,78.3479,77.1083,77.8503,796700.0],["2017-10-26",77.894,79.3606,77.4837,79.0987,612200.0],["2017-10-27",78.7582,79.5963,78.5924,79.4566,609500.0],["2017-10-30",79.3868,79.3868,78.1297,78.1908,990800.0],["2017-10-31",80.3121,82.1977,78.8805,79.928,1384200.0],["2017-11-01",81.0104,81.4469,75.5021,76.5234,1473200.0],["2017-11-02",76.698,77.4139,75.9473,75.9735,752200.0],["2017-11-03",75.9473,76.1394,75.1093,75.6331,552700.0],["2017-11-06",76.183,77.0559,76.0433,76.925,582800.0],["2017-11-07",77.3091,77.6234,75.7378,76.2005,703400.0],["2017-11-08",75.9473,76.0433,74.0006,74.245,1083000.0],["2017-11-09",73.8086,73.8784,72.6999,73.2062,697800.0],["2017-11-10",72.8134,74.3062,72.8047,74.1141,520000.0],["2017-11-13",73.6601,74.7688,73.4506,74.6466,605800.0],["2017-11-14",74.1403,75.4759,74.1403,74.9085,836100.0],["2017-11-15",73.9981,74.6984,73.0964,73.5866,772500.0],["2017-11-16",73.8755,75.1186,73.8142,74.0594,566000.0],["2017-11-17",73.6654,74.9698,73.4816,74.6459,605600.0],["2017-11-20",74.4883,76.029,74.3307,75.8014,532400.0],["2017-11-21",76.0115,76.5105,75.1623,75.4863,607900.0],["2017-11-22",75.8189,76.0815,74.6809,75.1974,566000.0],["2017-11-24",75.7139,76.029,75.2937,75.5913,215000.0],["2017-11-27",75.6788,76.2654,74.7597,75.0748,485500.0],["2017-11-28",75.0485,76.5893,74.7859,76.5893,588500.0],["2017-11-29",76.598,78.0074,76.3091,77.8061,805300.0],["2017-11-30",77.9286,80.0471,77.8323,78.8215,957100.0],["2017-12-01",78.7865,79.0141,75.6788,77.8148,696300.0],["2017-12-04",79.3118,81.5003,79.2242,80.6249,1102900.0],["2017-12-05",80.4586,80.4586,78.3926,78.4101,717800.0],["2017-12-06",78.0337,78.0862,76.7468,76.9569,740700.0],["2017-12-07",76.7906,77.5522,76.3091,77.0357,1098400.0],["2017-12-08",77.596,78.0512,76.1253,77.7185,639300.0],["2017-12-11",77.9024,78.0687,77.3859,77.4384,484100.0],["2017-12-12",77.8499,78.0074,77.2021,77.3684,628500.0],["2017-12-13",77.1933,79.0667,77.1583,77.9987,1017800.0],["2017-12-14",78.3488,78.8828,76.7381,76.7906,619400.0],["2017-12-15",77.1058,78.27,76.9744,77.5347,1063400.0],["2017-12-18",78.2088,79.6007,77.5697,79.0579,471700.0],["2017-12-19",79.3556,79.3556,77.8936,78.5327,444900.0],["2017-12-20",79.4256,79.7582,78.0424,78.9441,535000.0],["2017-12-21",79.3643,79.9158,78.9791,79.7582,334900.0],["2017-12-22",79.8458,80.2397,78.5327,80.0121,362800.0],["2017-12-26",80.0734,80.4761,79.5481,79.9596,320600.0],["2017-12-27",80.1171,80.5899,79.5306,79.8108,459600.0],["2017-12-28",79.8895,80.1347,79.3205,79.6357,361100.0],["2017-12-29",80.0033,80.5373,79.2505,79.5656,354600.0],["2018-01-02",79.8808,80.9576,79.8633,80.6862,575200.0],["2018-01-03",80.7912,81.2551,79.4956,80.5636,546900.0],["2018-01-04",81.1939,81.6579,79.7845,79.9071,731900.0],["2018-01-05",79.9858,80.2047,77.9461,78.7603,623600.0],["2018-01-08",78.7603,79.837,78.3926,79.3643,353600.0],["2018-01-09",79.6444,80.1347,79.0404,79.6094,301800.0],["2018-01-10",79.732,80.2747,78.734,78.9266,589800.0],["2018-01-11",79.2417,79.8195,78.7865,79.7933,630400.0],["2018-01-12",79.9771,81.6141,79.6007,80.7912,542800.0],["2018-01-16",81.3777,81.6579,79.4606,79.6794,512000.0],["2018-01-17",79.8808,80.231,78.7078,79.4343,635800.0],["2018-01-18",79.4168,80.1259,78.9441,79.7933,732000.0],["2018-01-19",80.3798,83.1023,80.0646,83.0322,1244300.0],["2018-01-22",83.0585,83.0585,80.6424,82.2707,758500.0],["2018-01-23",82.6033,82.8659,81.4215,82.3669,656500.0],["2018-01-24",83.076,83.076,80.7212,81.4478,796000.0],["2018-01-25",86.4113,87.7682,81.3252,83.4525,1911000.0],["2018-01-26",83.8114,84.608,82.3844,84.2491,1013600.0],["2018-01-29",83.1986,84.004,80.8525,81.1326,991900.0],["2018-01-30",80.1872,81.1326,79.2855,80.6687,845300.0],["2018-01-31",81.3777,82.1656,79.2592,79.4168,709200.0],["2018-02-01",78.9003,81.5878,78.8215,80.7824,837300.0],["2018-02-02",79.9596,79.9596,76.4317,76.5542,947100.0],["2018-02-05",75.0048,75.8277,73.4816,73.753,1439600.0],["2018-02-06",71.757,74.9873,70.7153,74.5321,1581400.0],["2018-02-07",74.2257,75.5563,74.2257,74.5145,748500.0],["2018-02-08",74.7247,76.6418,72.8776,72.9126,1537600.0],["2018-02-09",74.7124,76.7755,73.413,75.959,1259400.0],["2018-02-12",76.3453,77.1442,75.204,75.6342,793500.0],["2018-02-13",75.1074,75.8449,74.4577,74.9494,644300.0],["2018-02-14",74.5367,76.275,74.2558,76.0468,789600.0],["2018-02-15",76.7316,77.153,75.5727,76.4156,777200.0],["2018-02-16",76.4155,77.0125,73.7554,74.6158,755600.0],["2018-02-20",74.1329,75.1952,73.6149,74.1241,1045400.0],["2018-02-21",73.9573,75.8361,73.9573,74.6158,730200.0],["2018-02-22",74.7738,76.3014,73.3252,73.571,1387500.0],["2018-02-23",73.8783,74.6157,71.8415,73.2813,1094600.0],["2018-02-26",73.6764,73.7466,71.6045,72.1312,1549900.0],["2018-02-27",72.4034,74.5017,72.219,72.4736,1703400.0],["2018-02-28",72.6667,73.0355,69.1901,69.2955,1614700.0],["2018-03-01",69.3745,70.8845,67.6011,68.7775,1159100.0],["2018-03-02",66.767,68.2946,66.0647,67.8908,1521200.0],["2018-03-05",67.5572,69.076,67.2323,68.6634,866400.0],["2018-03-06",69.0935,70.0154,68.7863,69.6203,807800.0],["2018-03-07",68.4878,69.2779,67.7152,68.5844,1021400.0],["2018-03-08",68.8565,70.0066,67.9434,69.2867,617700.0],["2018-03-09",69.7608,71.4201,69.4359,71.3323,766200.0],["2018-03-12",71.5254,72.0434,70.0768,70.0856,780400.0],["2018-03-13",70.5246,70.9811,69.4184,69.6818,361100.0],["2018-03-14",70.1032,70.1646,68.5843,68.9882,499600.0],["2018-03-15",69.0058,69.6467,68.4351,68.558,347600.0],["2018-03-16",68.5843,69.9715,68.2068,69.6379,796500.0],["2018-03-19",70.3402,70.6914,68.4878,69.2779,1280000.0],["2018-03-20",69.4623,71.3147,69.0848,69.8398,670400.0],["2018-03-21",69.471,70.6826,69.0935,69.8837,688200.0],["2018-03-22",69.076,69.6115,67.522,67.5835,855900.0],["2018-03-23",67.9171,68.2156,66.688,66.7143,957100.0],["2018-03-26",67.8205,69.3306,66.8285,69.076,958500.0],["2018-03-27",69.392,69.8661,67.2938,67.645,522100.0],["2018-03-28",67.4518,67.9083,66.6705,66.9338,548200.0],["2018-03-29",67.3113,68.3034,67.3113,67.8381,475400.0],["2018-04-02",67.6098,67.8556,65.0287,65.8013,436200.0],["2018-04-03",66.0647,67.5923,65.7925,67.3289,635100.0],["2018-04-04",66.012,68.3824,65.8891,68.2332,597800.0],["2018-04-05",68.3298,69.7871,68.3298,69.4008,1011600.0],["2018-04-06",68.8653,69.2077,65.7486,66.7407,326200.0],["2018-04-09",67.1533,67.8381,66.2753,66.3631,407700.0],["2018-04-10",67.5308,68.6019,67.2411,68.0049,313400.0],["2018-04-11",67.3377,68.0313,66.8548,67.1797,355000.0],["2018-04-12",67.5835,68.5229,67.364,68.3297,453300.0],["2018-04-13",68.9443,68.9443,67.8118,68.1805,393600.0],["2018-04-16",68.9355,69.3657,68.277,69.0496,319500.0],["2018-04-17",69.7959,70.7704,69.5413,70.2875,848200.0],["2018-04-18",70.8319,71.9205,70.3051,71.6659,511900.0],["2018-04-19",71.4903,71.7712,70.4631,71.2094,601400.0],["2018-04-20",71.4552,71.8591,70.507,71.1655,995700.0],["2018-04-23",71.2533,71.4815,70.6826,70.9635,466600.0],["2018-04-24",71.5342,71.7537,64.6073,65.4589,1104100.0],["2018-04-25",65.1604,66.2666,64.221,65.3272,1053200.0],["2018-04-26",68.04,68.04,63.4221,63.8698,1409000.0],["2018-04-27",63.9137,64.4493,62.3949,63.5099,2172300.0],["2018-04-30",63.9313,64.5546,63.3431,63.3519,559900.0],["2018-05-01",63.0621,63.1587,61.3063,62.3773,1152700.0],["2018-05-02",62.4388,63.3343,62.0964,62.1491,871500.0],["2018-05-03",61.8506,63.5362,60.8936,63.1412,655500.0],["2018-05-04",62.7812,63.9401,62.2983,63.545,389900.0],["2018-05-07",64.0278,64.8531,63.9313,64.3702,655400.0],["2018-05-08",64.4756,65.178,63.9049,64.5107,553900.0],["2018-05-09",64.7829,64.9672,64.1771,64.3527,484800.0],["2018-05-10",64.3527,65.8803,64.3527,65.1955,585300.0],["2018-05-11",65.495,65.9001,64.6318,64.7991,550800.0],["2018-05-14",65.1162,66.0322,65.1162,65.8561,423600.0],["2018-05-15",65.5566,66.3934,65.0546,66.0234,422500.0],["2018-05-16",66.0851,66.9483,66.0851,66.5607,683400.0],["2018-05-17",66.5431,67.8731,66.5431,67.3622,400900.0],["2018-05-18",67.3799,68.1461,67.3534,67.9964,539500.0],["2018-05-21",68.7715,70.2248,68.7715,69.8637,968700.0],["2018-05-22",69.9253,70.216,68.4192,68.5425,883700.0],["2018-05-23",68.2166,68.8596,67.5472,68.4808,545300.0],["2018-05-24",68.1549,69.0005,67.9524,68.3487,464100.0],["2018-05-25",68.0052,68.2078,66.8514,67.1773,1297900.0],["2018-05-29",66.684,67.2477,65.6799,66.5431,714700.0],["2018-05-30",66.9307,67.6089,66.8514,67.3094,614100.0],["2018-05-31",67.4944,67.5648,63.3195,64.0769,929500.0],["2018-06-01",64.7199,65.2219,64.3676,65.0193,836800.0],["2018-06-04",65.3981,65.9001,64.6054,65.1074,466800.0],["2018-06-05",64.9577,65.6007,64.8432,65.2484,494200.0],["2018-06-06",65.5654,66.869,65.2571,66.5783,702200.0],["2018-06-07",66.6488,66.8602,65.7152,65.8913,474000.0],["2018-06-08",65.8297,66.6752,65.6007,66.5431,507100.0],["2018-06-11",66.4286,67.0804,66.1203,66.4726,278500.0],["2018-06-12",66.5079,67.2565,66.0763,66.5343,321600.0],["2018-06-13",66.64,66.64,65.1426,65.3188,684900.0],["2018-06-14",65.2043,65.31,63.7862,63.936,580900.0],["2018-06-15",63.2402,64.0417,62.104,63.4075,1130600.0],["2018-06-18",62.9936,63.6365,62.7646,63.1697,584700.0],["2018-06-19",62.2713,62.4122,61.047,61.7076,782700.0],["2018-06-20",61.9983,61.9983,60.774,61.8133,824600.0],["2018-06-21",61.6107,61.9542,60.2984,60.6419,1125500.0],["2018-06-22",61.505,61.8485,60.774,61.6548,842700.0],["2018-06-25",61.4258,61.7076,60.5714,61.1968,982300.0],["2018-06-26",61.4698,61.9719,60.8885,61.2848,628600.0],["2018-06-27",61.5403,62.8526,61.1351,61.1351,639200.0],["2018-06-28",60.8973,61.2232,59.7875,60.8004,798700.0],["2018-06-29",61.3465,62.6853,60.8973,61.9366,600800.0],["2018-07-02",61.3201,62.4563,61.0558,62.2625,494600.0],["2018-07-03",62.7646,63.4252,62.0687,62.2361,388400.0],["2018-07-05",62.7381,63.4604,62.0687,63.2842,963600.0],["2018-07-06",62.9847,63.0464,62.3241,62.4827,443800.0],["2018-07-09",62.8879,64.8961,62.8879,64.7023,613400.0],["2018-07-10",64.7023,64.7727,63.3459,63.7862,615600.0],["2018-07-11",62.7645,63.1609,61.7252,61.7957,887200.0],["2018-07-12",62.4915,63.0904,61.734,63.02,445400.0],["2018-07-13",63.3283,65.0194,63.1081,64.8256,674800.0],["2018-07-16",64.5349,64.9753,63.5044,63.8567,517500.0],["2018-07-17",63.5572,64.3587,63.5572,64.2707,490000.0],["2018-07-18",64.0681,65.1515,63.9008,64.9313,505700.0],["2018-07-19",64.7639,65.5214,64.3323,65.3276,717100.0],["2018-07-20",65.0281,65.5654,64.8079,65.1603,666500.0],["2018-07-23",64.9841,64.9841,64.0857,64.2883,417200.0],["2018-07-24",64.7992,65.4069,64.2443,64.6935,1226200.0],["2018-07-25",64.2002,65.0105,63.6013,64.9489,504800.0],["2018-07-26",65.1955,66.8338,65.1163,66.1996,503500.0],["2018-07-27",66.411,66.8426,65.6271,66.2877,530100.0],["2018-07-30",66.7281,67.0099,64.2883,64.7463,1059700.0],["2018-07-31",66.8954,66.9659,64.0769,66.2789,2413300.0],["2018-08-01",67.4327,67.4327,62.3858,63.1257,1770400.0],["2018-08-02",62.7117,64.3147,62.2625,63.7951,1340900.0],["2018-08-03",64.0065,64.1738,62.9495,63.8215,491100.0],["2018-08-06",64.024,65.5038,63.7686,65.0458,690100.0],["2018-08-07",65.451,66.6665,65.222,65.9971,1063500.0],["2018-08-08",65.9265,65.9265,64.0329,64.5261,806200.0],["2018-08-09",64.5173,64.5173,63.3282,63.4427,409600.0],["2018-08-10",63.0288,63.1609,61.875,61.9983,560300.0],["2018-08-13",61.9807,62.4298,61.3641,61.6371,554400.0],["2018-08-14",61.9454,62.2361,61.5667,61.6107,435300.0],["2018-08-15",61.16,61.2042,59.0123,60.0287,688000.0],["2018-08-16",60.5413,61.761,60.5325,61.1865,876700.0],["2018-08-17",61.1688,62.6271,61.1335,62.4327,705000.0],["2018-08-20",62.6094,62.9983,62.1145,62.1587,532700.0],["2018-08-21",62.2029,63.0602,61.9819,62.742,753600.0],["2018-08-22",62.6271,62.6271,61.1688,61.3633,913100.0],["2018-08-23",61.266,61.6107,60.7622,61.0981,631000.0],["2018-08-24",61.4163,61.867,60.7092,61.7698,429500.0],["2018-08-27",62.1675,63.3518,62.1675,62.9718,440000.0],["2018-08-28",63.1132,63.3783,62.521,63.0248,571800.0],["2018-08-29",63.0513,63.6435,62.7332,63.3077,540600.0],["2018-08-30",63.2104,63.2988,61.7875,61.9112,424900.0],["2018-08-31",61.6107,62.2736,61.487,62.0968,347800.0],["2018-09-04",62.0526,62.1587,61.3544,61.6284,516400.0],["2018-09-05",61.4339,62.6713,61.0627,62.3796,409400.0],["2018-09-06",62.4945,62.6006,61.6196,62.141,602500.0],["2018-09-07",61.9377,62.0791,61.4693,61.7698,556300.0],["2018-09-10",62.1587,62.4769,61.8317,61.9907,550400.0],["2018-09-11",61.7521,62.5918,60.9832,62.2206,384800.0],["2018-09-12",62.2117,63.2016,61.6461,62.9453,481900.0],["2018-09-13",63.4491,63.9263,63.0337,63.4137,487700.0],["2018-09-14",63.4049,64.6776,63.1662,64.4743,673900.0],["2018-09-17",64.6952,65.8265,64.6157,65.3051,575300.0],["2018-09-18",65.6144,66.2861,64.9604,66.0652,379100.0],["2018-09-19",66.2949,67.276,66.2242,66.728,504800.0],["2018-09-20",67.3644,68.0272,66.7457,67.4969,552300.0],["2018-09-21",68.0714,68.0979,66.9755,67.1699,1019600.0],["2018-09-24",66.8429,66.8429,64.9339,65.2255,641700.0],["2018-09-25",65.4023,65.4023,63.4226,63.8379,1066900.0],["2018-09-26",63.6788,63.7495,62.2471,62.8304,1038400.0],["2018-09-27",62.9453,63.4667,62.6801,63.0425,450100.0],["2018-09-28",62.8746,63.29,62.6625,62.963,356000.0],["2018-10-01",63.4756,63.5639,62.6625,62.8392,408700.0],["2018-10-02",62.5564,63.5904,62.5475,62.9188,520300.0],["2018-10-03",63.2458,64.4743,62.5476,64.0235,687000.0],["2018-10-04",63.9086,64.7041,63.3783,63.723,393900.0],["2018-10-05",63.7142,63.7142,61.0539,61.7963,455500.0],["2018-10-08",61.4605,61.9024,60.8153,61.7786,505800.0],["2018-10-09",61.487,61.487,59.7459,59.8431,674400.0],["2018-10-10",59.5691,59.7901,57.0237,57.1121,719000.0],["2018-10-11",56.7763,57.6159,55.972,55.9985,952900.0],["2018-10-12",56.7497,56.8293,53.7978,54.3811,1219200.0],["2018-10-15",54.3546,55.592,54.3546,54.8142,881300.0],["2018-10-16",55.3091,55.4771,54.2397,55.3268,1035200.0],["2018-10-17",54.9291,55.0882,54.0099,54.6109,493900.0],["2018-10-18",53.8773,53.8773,52.0037,52.4102,745900.0],["2018-10-19",52.4102,52.5958,51.4734,51.7562,700400.0],["2018-10-22",52.0832,52.2334,51.2789,51.4027,638900.0],["2018-10-23",50.6072,50.6072,48.5656,49.8206,949400.0],["2018-10-24",49.8737,50.0946,46.9924,47.0189,846900.0],["2018-10-25",47.9381,48.0972,47.0278,47.2487,1152800.0],["2018-10-26",46.745,47.1162,45.4457,46.7096,1094300.0],["2018-10-29",47.6376,48.6982,46.3296,46.9129,1300500.0],["2018-10-30",46.9482,47.9116,46.4179,47.8232,984100.0],["2018-10-31",48.6717,50.1918,48.5921,49.6174,1297400.0],["2018-11-01",53.4708,60.5678,53.4708,60.2408,2314100.0],["2018-11-02",60.9567,60.9832,56.0692,57.2093,1833400.0],["2018-11-05",57.8192,58.9416,55.9985,57.2182,1538400.0],["2018-11-06",57.1475,59.6752,57.0679,59.1537,1008800.0],["2018-11-07",59.9845,61.4163,59.2598,60.8683,1231600.0],["2018-11-08",60.3999,61.2484,59.3128,59.4896,1316900.0],["2018-11-09",59.0653,59.0653,56.8735,57.9075,1166700.0],["2018-11-12",58.1904,58.3583,56.0515,56.1399,989700.0],["2018-11-13",56.4316,58.809,56.4316,56.7586,972300.0],["2018-11-14",57.6247,59.2686,57.4038,58.5792,1460000.0],["2018-11-15",57.8987,59.8608,57.4126,59.7812,973500.0],["2018-11-16",59.5949,60.1717,58.814,59.3109,821700.0],["2018-11-19",59.0181,59.5061,58.3792,58.6454,1165300.0],["2018-11-20",57.9267,58.9294,56.6222,57.9355,1168500.0],["2018-11-21",58.2461,60.1805,58.2461,59.5505,498600.0],["2018-11-23",58.8672,60.7839,58.8672,59.9321,304700.0],["2018-11-26",60.6863,62.0174,60.6863,61.13,1351400.0],["2018-11-27",60.6597,61.0768,59.6037,60.0119,1002600.0],["2018-11-28",60.8549,62.8781,59.0181,62.7894,867300.0],["2018-11-29",62.4965,62.9402,61.3252,61.7423,1000200.0],["2018-11-30",61.0235,63.4105,61.0235,63.2952,980600.0],["2018-12-03",64.8037,65.345,63.0378,63.4993,860400.0],["2018-12-04",63.2774,63.4549,60.4113,60.4823,913600.0],["2018-12-06",58.672,60.6952,58.326,60.4201,995600.0],["2018-12-07",60.4822,61.5116,58.7785,59.1246,945100.0],["2018-12-10",57.5362,57.8912,55.5042,56.569,1808200.0],["2018-12-11",57.5806,58.4324,55.513,56.3383,999300.0],["2018-12-12",57.483,58.9649,56.9949,57.2878,620500.0],["2018-12-13",57.7137,58.3792,56.4181,56.6045,716400.0],["2018-12-14",55.797,57.4741,55.797,56.8086,1143100.0],["2018-12-17",57.0748,57.7403,55.9745,56.4803,1231300.0],["2018-12-18",57.0837,58.2816,56.6844,57.3587,886500.0],["2018-12-19",57.5717,58.5656,54.8919,55.0871,707500.0],["2018-12-20",54.9451,55.5308,53.1438,53.7827,1109100.0],["2018-12-21",53.6851,54.7943,52.3452,52.4605,1973900.0],["2018-12-24",51.9281,52.2564,50.5083,50.5438,409200.0],["2018-12-26",50.8367,53.481,50.109,53.4277,492300.0],["2018-12-27",52.3896,53.8093,51.0851,53.8004,855500.0],["2018-12-28",54.0045,54.6168,52.638,53.4987,676500.0],["2018-12-31",53.8182,54.4393,53.5963,54.4038,570200.0],["2019-01-02",53.3568,54.7765,52.8155,54.6346,515600.0],["2019-01-03",54.1288,54.2796,52.3895,53.0018,545400.0],["2019-01-04",54.324,55.939,53.6496,55.6994,912300.0],["2019-01-07",55.7083,57.1902,55.1759,56.1076,613200.0],["2019-01-08",57.0482,58.5389,56.6577,58.2639,846500.0],["2019-01-09",58.5656,59.4707,58.2639,58.743,509000.0],["2019-01-10",59.3198,60.6952,58.8584,60.6775,750800.0],["2019-01-11",60.4201,61.0146,59.3287,60.6952,549000.0],["2019-01-14",59.8167,60.5,59.2399,59.9764,960600.0],["2019-01-15",59.8522,60.2604,58.8318,60.0386,366200.0],["2019-01-16",59.9055,60.9259,59.87,60.8194,336800.0],["2019-01-17",60.2249,63.3662,60.1717,62.6474,1048600.0],["2019-01-18",63.1976,65.0255,62.7273,64.5552,884800.0],["2019-01-22",63.4815,63.6235,61.6003,61.6979,880800.0],["2019-01-23",62.2303,62.532,59.8167,60.4201,854700.0],["2019-01-24",60.6952,61.6979,60.1717,61.1655,909100.0],["2019-01-25",62.257,62.7894,61.5471,62.2836,819200.0],["2019-01-28",61.1921,62.4167,60.4024,62.3368,1117800.0],["2019-01-29",62.8249,63.1354,62.2481,62.9668,825300.0],["2019-01-30",68.1756,68.3087,63.4637,64.5818,2151700.0],["2019-01-31",65.2917,67.2439,64.573,66.5962,1470200.0],["2019-02-01",66.2501,67.306,65.7886,66.3832,939500.0],["2019-02-04",66.4541,66.7115,65.762,66.7115,1132900.0],["2019-02-05",66.5961,67.4214,66.1258,67.2794,700800.0],["2019-02-06",66.9955,68.2732,66.8978,68.1934,673100.0],["2019-02-07",67.9005,67.9893,66.3033,67.8384,806300.0],["2019-02-08",67.1907,68.1313,66.9156,67.1108,660600.0],["2019-02-11",67.4302,67.8207,67.0043,67.519,760300.0],["2019-02-12",68.3265,70.3851,68.1224,69.551,608900.0],["2019-02-13",69.835,70.7223,69.6043,69.9592,483200.0],["2019-02-14",69.5229,70.2264,69.0688,69.2291,652900.0],["2019-02-15",69.7633,70.5558,69.4517,70.1284,615400.0],["2019-02-19",70.0838,71.1256,69.7633,70.7338,640500.0],["2019-02-20",71.001,71.838,70.6181,71.651,553000.0],["2019-02-21",71.5976,72.0873,70.262,70.6359,557300.0],["2019-02-22",70.7695,72.4791,70.4846,72.3811,819900.0],["2019-02-25",72.9955,73.4407,70.5647,70.7161,1448300.0],["2019-02-26",69.9592,70.814,68.8818,70.075,1103400.0],["2019-02-27",70.0572,70.3599,69.3181,69.7722,582100.0],["2019-02-28",69.5763,69.6208,68.8106,69.2825,515400.0],["2019-03-01",69.9147,70.8229,69.6119,70.6092,777100.0],["2019-03-04",70.8496,71.6955,70.2887,71.0811,703700.0],["2019-03-05",70.8852,71.5619,70.6715,70.7517,808900.0],["2019-03-06",70.6715,70.8585,68.7393,69.3715,947100.0],["2019-03-07",69.1578,69.425,67.9024,69.3003,574300.0],["2019-03-08",68.5791,69.1668,68.2407,69.1311,320400.0],["2019-03-11",68.9887,69.9414,68.312,69.8969,387700.0],["2019-03-12",69.9948,70.2352,68.5524,68.953,691800.0],["2019-03-13",69.0421,69.3716,67.8222,68.0805,825500.0],["2019-03-14",67.8668,68.027,66.2907,67.5106,836700.0],["2019-03-15",67.6709,68.3565,66.8962,67.0031,1073000.0],["2019-03-18",67.19,67.9914,67.0387,67.9469,524400.0],["2019-03-19",68.5524,68.8284,66.9853,67.2168,371500.0],["2019-03-20",66.8695,66.8695,65.4983,65.8811,518500.0],["2019-03-21",65.4983,67.3859,65.4983,67.1188,541900.0],["2019-03-22",66.5222,66.6202,64.1092,64.4476,465900.0],["2019-03-25",64.5544,66.1661,64.314,65.5072,485000.0],["2019-03-26",66.0414,66.8784,65.1777,65.899,514100.0],["2019-03-27",65.9079,66.2907,64.8572,65.1421,766000.0],["2019-03-28",65.338,66.0503,64.6168,65.6674,978600.0],["2019-03-29",66.3531,67.0565,66.1928,66.8962,461100.0],["2019-04-01",67.4215,68.7572,67.4215,68.6325,491000.0],["2019-04-02",68.6948,68.7572,68.1072,68.5168,291200.0],["2019-04-03",69.0866,70.5469,68.8729,69.9948,965100.0],["2019-04-04",69.8791,70.814,69.425,70.3599,493300.0],["2019-04-05",70.3777,71.0188,70.2085,70.6359,416200.0],["2019-04-08",70.2174,70.9208,69.8256,70.7784,448800.0],["2019-04-09",70.262,70.3154,69.238,69.3894,418100.0],["2019-04-10",69.6832,70.1373,69.4161,69.7544,503000.0],["2019-04-11",69.7544,70.8941,69.7544,70.8407,358900.0],["2019-04-12",71.3126,71.7044,70.627,71.4017,480900.0],["2019-04-15",71.562,71.7222,70.627,71.277,385700.0],["2019-04-16",71.4996,72.853,71.3215,72.764,340400.0],["2019-04-17",72.8352,72.8352,71.9893,72.4791,535700.0],["2019-04-18",72.8441,73.4585,72.5414,73.0489,473400.0],["2019-04-22",72.6037,73.1736,72.3633,72.7729,354200.0],["2019-04-23",72.675,72.951,71.9715,72.3633,504000.0],["2019-04-24",72.301,72.5325,71.6599,71.8647,284400.0],["2019-04-25",71.4373,71.4373,69.5229,69.9058,381100.0],["2019-04-26",70.1106,71.3304,69.7188,71.2592,324000.0],["2019-04-29",71.4729,72.0606,71.0366,71.7133,512300.0],["2019-04-30",71.9537,73.6989,70.0661,73.5387,1043200.0],["2019-05-01",73.1914,75.5599,71.74,71.9181,1209500.0],["2019-05-02",71.6599,71.7667,70.1462,70.4222,736300.0],["2019-05-03",70.9743,72.5414,70.9298,72.2476,737800.0],["2019-05-06",70.2085,72.3989,70.0394,72.1585,646100.0],["2019-05-07",71.2325,71.3126,68.7661,69.5852,1041800.0],["2019-05-08",69.5853,70.3065,69.1311,69.7633,863000.0],["2019-05-09",68.9709,70.912,68.6147,70.5914,600100.0],["2019-05-10",70.2441,70.5024,67.6085,69.4784,947400.0],["2019-05-13",67.7599,67.7955,66.3352,67.0031,497600.0],["2019-05-14",67.1188,68.5969,66.7537,68.1517,468000.0],["2019-05-15",67.9283,69.0452,67.4279,68.4198,466800.0],["2019-05-16",68.7057,69.5992,68.4108,68.6074,525900.0],["2019-05-17",67.3385,68.3036,66.8203,66.9901,418600.0],["2019-05-20",66.5076,67.6066,66.5076,67.1956,388300.0],["2019-05-21",67.9194,68.9291,67.9104,68.6789,329200.0],["2019-05-22",68.4108,68.8129,68.0177,68.4198,589800.0],["2019-05-23",67.2581,68.1696,66.8203,67.1956,772500.0],["2019-05-24",68.0802,68.25,67.4547,67.5888,443500.0],["2019-05-28",67.696,68.1249,67.3564,67.4011,406100.0],["2019-05-29",67.1152,67.6513,66.7756,67.1152,353400.0],["2019-05-30",67.0973,68.6253,66.865,67.133,462700.0],["2019-05-31",63.8984,65.1225,63.398,63.6124,960600.0],["2019-06-03",63.5588,64.8366,63.4337,64.3183,1021700.0],["2019-06-04",65.5604,67.0079,65.5604,66.8649,1041700.0],["2019-06-05",67.2134,68.3572,66.436,68.1785,756700.0],["2019-06-06",68.2857,68.8397,67.7496,68.3215,513700.0],["2019-06-07",68.9559,69.3491,68.3393,69.0363,328700.0],["2019-06-10",69.5099,70.9843,69.2955,70.6805,418100.0],["2019-06-11",71.297,71.6187,69.3937,69.8673,417500.0],["2019-06-12",70.0103,70.6626,69.3491,70.4303,342300.0],["2019-06-13",70.7073,71.6813,70.323,71.6276,377300.0],["2019-06-14",71.5472,71.5472,70.2605,71.1987,317200.0],["2019-06-17",71.2166,71.4936,70.7519,70.9753,381700.0],["2019-06-18",71.4846,73.5488,71.2344,72.2799,873800.0],["2019-06-19",72.3246,72.3782,70.886,71.4758,554400.0],["2019-06-20",72.2978,73.8437,71.717,73.6113,614400.0],["2019-06-21",73.236,74.3262,72.4586,73.4773,701600.0],["2019-06-24",73.79,74.3172,73.1913,73.9777,579900.0],["2019-06-25",74.076,74.3262,72.8965,73.3611,564600.0],["2019-06-26",73.5845,73.6828,72.6552,72.9144,417300.0],["2019-06-27",73.4237,73.9152,72.9948,73.7454,548500.0],["2019-06-28",74.0045,74.7551,73.79,74.6032,850100.0],["2019-07-01",75.7291,76.3992,74.2279,74.621,656700.0],["2019-07-02",74.3083,74.6121,73.6471,74.1743,531500.0],["2019-07-03",74.6032,74.6925,73.9687,74.5496,252200.0],["2019-07-05",73.8794,74.4245,72.8518,74.4245,409300.0],["2019-07-08",74.0581,75.184,74.0581,74.4155,386400.0],["2019-07-09",73.7454,74.6032,72.7535,74.5228,463900.0],["2019-07-10",75.2376,75.7738,74.0492,74.076,496200.0],["2019-07-11",74.1206,74.898,73.4415,74.8355,542800.0],["2019-07-12",74.6657,77.0694,74.6657,76.9264,452200.0],["2019-07-15",77.0426,77.2481,75.4074,76.1401,521900.0],["2019-07-16",75.7291,77.0605,75.6308,76.6316,550000.0],["2019-07-17",76.2473,76.2473,73.9241,73.9419,613800.0],["2019-07-18",73.0037,73.4058,70.9128,72.3335,1289500.0],["2019-07-19",72.9412,73.8615,72.6552,73.1646,512000.0],["2019-07-22",73.5845,73.8704,73.1199,73.4058,404800.0],["2019-07-23",74.0849,74.7461,73.656,74.6925,391400.0],["2019-07-24",74.2547,75.738,74.2279,75.5504,450600.0],["2019-07-25",75.8005,76.0865,75.0767,75.4074,392900.0],["2019-07-26",75.4074,76.1758,75.1214,75.6665,476400.0],["2019-07-29",75.5503,77.2392,75.2823,76.7745,547800.0],["2019-07-30",75.2465,75.5146,73.6739,74.8355,1944900.0],["2019-07-31",74.8355,76.2026,74.4423,74.6746,937800.0],["2019-08-01",75.9971,76.015,67.5619,67.9998,1355500.0],["2019-08-02",67.0169,68.4198,65.9089,68.1696,868500.0],["2019-08-05",66.4807,67.3564,65.8999,67.0258,813500.0],["2019-08-06",67.2939,67.7585,66.1769,67.4011,546100.0],["2019-08-07",66.4182,67.142,65.7212,66.9454,571100.0],["2019-08-08",67.3832,68.0266,66.9543,67.5709,557000.0],["2019-08-09",67.0615,67.1956,65.8374,66.2216,475500.0],["2019-08-12",65.8284,65.8284,63.4248,63.5499,518300.0],["2019-08-13",63.3086,66.1769,63.0048,64.7651,486500.0],["2019-08-14",63.398,63.398,61.0122,61.4857,813300.0],["2019-08-15",61.584,61.9057,60.6011,60.8871,390700.0],["2019-08-16",61.3984,62.9594,61.0934,62.3045,465900.0],["2019-08-19",63.3541,63.3721,62.8338,63.1478,431800.0],["2019-08-20",63.0043,63.0043,61.6227,61.7931,528200.0],["2019-08-21",62.7172,62.7172,61.9098,62.1251,525400.0],["2019-08-22",62.6095,63.39,62.0443,62.78,362200.0],["2019-08-23",62.152,62.3673,60.3039,60.6269,401900.0],["2019-08-26",61.2459,61.5689,59.8823,60.295,555800.0],["2019-08-27",60.8781,60.905,59.7657,59.7836,376500.0],["2019-08-28",59.6849,61.4881,59.2453,61.0037,538600.0],["2019-08-29",61.82,62.8697,61.6137,62.5916,370200.0],["2019-08-30",63.1388,63.6322,62.6544,63.0401,328600.0],["2019-09-03",62.2058,62.2058,60.1245,60.8601,579500.0],["2019-09-04",61.8649,62.2955,61.6047,61.9546,552000.0],["2019-09-05",62.8248,64.4845,62.8248,64.305,524400.0],["2019-09-06",64.4396,64.8254,64.0628,64.2692,476800.0],["2019-09-09",64.5832,67.3194,64.4486,67.0682,733100.0],["2019-09-10",67.0592,68.4497,66.6555,68.1627,485700.0],["2019-09-11",69.3289,69.3827,67.3373,69.3379,571100.0],["2019-09-12",69.2123,69.2123,67.3463,68.037,566500.0],["2019-09-13",68.8086,69.8133,68.2703,69.3289,460500.0],["2019-09-16",68.9162,69.1764,68.351,69.0867,582000.0],["2019-09-17",68.5663,68.8444,67.5436,68.2254,534400.0],["2019-09-18",67.8128,68.378,67.3373,68.3242,453400.0],["2019-09-19",68.2972,68.674,67.2835,67.5257,667000.0],["2019-09-20",67.5347,68.6202,67.104,67.4629,1111900.0],["2019-09-23",66.8618,68.2165,66.6914,67.6872,358100.0],["2019-09-24",67.9743,68.1088,66.0724,66.3595,542600.0],["2019-09-25",66.2697,67.1937,66.0813,66.9336,657200.0],["2019-09-26",66.8977,67.2476,66.4133,66.9426,430900.0],["2019-09-27",67.4808,67.8666,66.7811,67.2835,306200.0],["2019-09-30",67.3373,68.1537,66.9156,68.0012,351000.0],["2019-10-01",68.5933,68.9431,65.2381,65.3188,480500.0],["2019-10-02",64.5562,65.884,64.0718,65.57,553700.0],["2019-10-03",64.7895,64.8702,62.0623,64.5831,650700.0],["2019-10-04",64.7446,65.2022,63.9911,65.0407,448900.0],["2019-10-07",64.7177,65.0497,63.8924,63.9193,468400.0],["2019-10-08",62.9863,63.6322,62.2058,62.5557,469500.0],["2019-10-09",63.3452,63.8565,62.5916,63.5066,284900.0],["2019-10-10",63.4887,64.6191,63.39,63.9821,886500.0],["2019-10-11",64.9959,67.3284,64.9959,66.6465,605200.0],["2019-10-14",66.1531,66.5747,65.3636,66.2159,621500.0],["2019-10-15",66.1441,67.4808,65.57,67.0502,588700.0],["2019-10-16",66.9157,67.5975,65.9827,66.1262,524700.0],["2019-10-17",66.503,69.0059,66.2518,68.7727,732300.0],["2019-10-18",68.3062,69.4993,67.741,69.2033,479300.0],["2019-10-21",70.0286,70.2978,68.8624,68.8803,560400.0],["2019-10-22",69.0687,70.5938,68.2254,70.4054,472900.0],["2019-10-23",70.1991,71.7332,70.0197,71.5806,642900.0],["2019-10-24",73.5094,73.9401,71.4281,72.0382,599900.0],["2019-10-25",71.9754,74.2002,71.9754,73.949,537600.0],["2019-10-28",74.568,75.9227,74.5232,74.5591,545700.0],["2019-10-29",73.967,76.3443,73.8773,75.7074,788800.0],["2019-10-30",77.2683,80.5608,76.6314,80.0763,1447800.0],["2019-10-31",78.0668,78.0668,74.6488,76.5955,1011100.0],["2019-11-01",77.1069,78.3808,76.3084,78.3359,748300.0],["2019-11-04",79.3317,80.1301,78.4167,79.7085,652100.0],["2019-11-05",80.0404,81.1708,79.4842,80.48,704100.0],["2019-11-06",80.1032,80.5249,79.242,79.5111,568700.0],["2019-11-07",80.6863,81.1887,79.5022,79.6906,495000.0],["2019-11-08",80.3724,81.4937,79.9956,80.803,489800.0],["2019-11-11",81.1259,82.9829,80.8388,82.9112,587200.0],["2019-11-12",82.7587,83.0996,82.0858,82.4985,657800.0],["2019-11-13",81.6911,82.3191,81.3143,81.5745,556100.0],["2019-11-14",81.5296,82.1307,81.1618,81.3861,468700.0],["2019-11-15",82.2322,82.7092,81.8631,81.9891,640100.0],["2019-11-18",81.6111,81.9082,80.126,81.2601,561200.0],["2019-11-19",81.8181,82.3672,81.5211,81.6651,704600.0],["2019-11-20",81.2331,81.8271,79.2169,80.207,814400.0],["2019-11-21",80.603,81.2871,80.0,81.1071,458600.0],["2019-11-22",81.4311,81.7641,80.702,81.6201,435600.0],["2019-11-25",81.8451,83.3393,81.6201,82.8352,600100.0],["2019-11-26",82.8262,82.8352,81.9442,82.6012,290200.0],["2019-11-27",82.6822,82.6822,81.8091,82.3762,281300.0],["2019-11-29",82.0972,82.7182,81.2781,81.4221,194200.0],["2019-12-02",81.9621,83.2493,80.9,80.909,493000.0],["2019-12-03",79.5409,80.171,78.7578,79.9099,564200.0],["2019-12-04",80.549,81.7641,79.8829,79.9639,469000.0],["2019-12-05",80.297,80.954,80.288,80.72,400100.0],["2019-12-06",81.8721,82.4842,81.7101,82.3312,602800.0],["2019-12-09",82.2592,83.6003,82.0882,82.3762,518100.0],["2019-12-10",82.1692,83.2133,81.7821,82.5112,737500.0],["2019-12-11",83.1773,83.5013,82.6102,83.1593,346300.0],["2019-12-12",83.0963,84.8514,82.6552,84.5634,539300.0],["2019-12-13",84.2934,84.8514,81.8271,81.9261,453200.0],["2019-12-16",82.9613,83.4563,82.5832,82.9793,570900.0],["2019-12-17",83.2493,83.7983,82.8172,83.4563,623600.0],["2019-12-18",83.5373,83.7444,82.4482,83.5913,569800.0],["2019-12-19",83.5913,84.0593,83.0242,83.9513,649700.0],["2019-12-20",84.9775,85.6795,84.4194,85.0855,1274200.0],["2019-12-23",84.9774,85.9225,84.0233,85.8595,533300.0],["2019-12-24",85.9675,86.0665,85.0764,85.3915,207400.0],["2019-12-26",85.5625,85.6525,85.0405,85.4995,325800.0],["2019-12-27",85.6705,85.8685,85.2205,85.4455,461800.0],["2019-12-30",85.5625,85.7875,85.0765,85.2475,475300.0],["2019-12-31",85.1665,85.9495,85.1575,85.1935,360600.0],["2020-01-02",85.5895,85.6885,84.2394,85.2205,572700.0],["2020-01-03",83.9604,85.2745,83.3753,84.8694,470000.0],["2020-01-06",83.4563,84.3474,83.3033,84.2934,357600.0],["2020-01-07",83.8253,85.2835,83.3753,85.2025,468000.0],["2020-01-08",85.0045,85.3825,84.0684,84.8424,762800.0],["2020-01-09",85.3285,85.4275,83.8703,84.2394,474700.0],["2020-01-10",83.9063,84.4194,82.8622,83.1233,870200.0],["2020-01-13",83.1773,83.4833,82.4032,82.9252,470900.0],["2020-01-14",83.0243,83.6183,82.1062,82.2592,560100.0],["2020-01-15",82.1062,82.8082,81.7281,82.3132,560100.0],["2020-01-16",82.9163,83.0693,81.9261,82.7272,501200.0],["2020-01-17",83.5013,83.5013,82.1872,82.6012,551400.0],["2020-01-21",82.2502,82.5832,81.1521,81.3681,524400.0],["2020-01-22",81.8001,81.9981,80.45,80.783,537500.0],["2020-01-23",80.306,80.882,78.7938,80.666,575700.0],["2020-01-24",80.702,80.828,79.3609,80.378,649900.0],["2020-01-27",78.4788,79.5319,78.1278,79.0909,843200.0],["2020-01-28",79.6939,80.702,78.9108,80.225,811800.0],["2020-01-29",80.108,80.9811,77.9387,78.3528,1447500.0],["2020-01-30",78.7848,78.7848,76.5976,78.5868,1049000.0],["2020-01-31",78.0557,78.0557,76.9576,77.4437,1371300.0],["2020-02-03",78.1548,80.081,77.8847,79.4689,1114300.0],["2020-02-04",80.7921,81.8182,80.351,81.2601,1092900.0],["2020-02-05",82.3672,83.6993,82.3402,83.3123,715400.0],["2020-02-06",83.4923,83.4923,81.1701,81.3051,702700.0],["2020-02-07",80.594,81.026,78.5058,78.5148,747500.0],["2020-02-10",78.2448,78.5778,77.8397,78.2718,490700.0],["2020-02-11",78.7578,78.8928,75.5985,76.4986,1110800.0],["2020-02-12",76.6336,77.0207,75.2655,76.9486,1125800.0],["2020-02-13",76.3254,77.2106,76.3254,76.9396,717100.0],["2020-02-14",77.2738,77.4003,75.4131,75.9912,419400.0],["2020-02-18",75.7021,77.048,75.6299,76.777,873600.0],["2020-02-19",76.8403,77.0841,76.0635,76.0725,631400.0],["2020-02-20",75.7834,77.0932,75.648,76.497,562000.0],["2020-02-21",76.1267,76.7048,75.377,76.497,561800.0],["2020-02-24",74.1034,74.1034,72.4595,72.9562,712900.0],["2020-02-25",73.0556,73.164,69.009,69.271,685200.0],["2020-02-26",70.0929,70.3549,68.8012,69.289,774500.0],["2020-02-27",67.7083,69.4697,65.5766,66.7328,967500.0],["2020-02-28",64.1133,66.8412,64.032,65.1702,1253000.0],["2020-03-02",65.9289,69.3071,64.4024,69.0723,1177600.0],["2020-03-03",68.8916,71.0955,66.9315,67.4735,1066000.0],["2020-03-04",68.6658,68.738,67.1212,68.3135,723200.0],["2020-03-05",66.0644,66.0644,63.2281,63.7791,1426400.0],["2020-03-06",61.6113,64.7004,61.1958,62.5868,725500.0],["2020-03-09",58.4409,61.0874,56.4537,56.6072,891100.0],["2020-03-10",58.8474,59.6603,54.3582,59.6151,870200.0],["2020-03-11",57.7905,58.8835,55.3969,56.4718,889500.0],["2020-03-12",52.1903,55.6227,49.1192,52.7413,1015500.0],["2020-03-13",55.5866,55.8304,50.6006,54.1955,898600.0],["2020-03-16",48.8392,51.2058,48.1076,48.5502,846300.0],["2020-03-17",49.9954,53.1207,48.6405,52.7503,1268100.0],["2020-03-18",48.8392,51.4316,45.5062,47.7282,1002900.0],["2020-03-19",46.4998,49.327,45.6056,48.2882,720300.0],["2020-03-20",48.4779,49.5438,45.3436,45.7952,964700.0],["2020-03-23",45.163,45.732,42.2003,44.061,1025300.0],["2020-03-24",45.6778,49.9141,45.0636,49.6793,992900.0],["2020-03-25",50.2122,55.1711,48.8663,53.1839,930400.0],["2020-03-26",53.762,56.7337,51.5671,56.273,526900.0],["2020-03-27",53.9878,54.2859,51.7929,52.3168,621200.0],["2020-03-30",51.9284,56.2008,50.7361,55.7492,656600.0],["2020-03-31",55.2162,58.9919,54.882,58.1067,1527400.0],["2020-04-01",55.9298,58.748,55.8937,57.917,1022900.0],["2020-04-02",57.6912,60.4732,56.4176,57.7002,750300.0],["2020-04-03",57.0499,57.8809,54.6111,56.0743,620000.0],["2020-04-06",58.8925,60.0938,58.1518,58.5402,1196800.0],["2020-04-07",60.9429,61.9004,56.9053,56.9505,968200.0],["2020-04-08",57.2937,58.5131,56.7879,57.7183,888300.0],["2020-04-09",59.1093,59.7958,57.375,59.3803,1479500.0],["2020-04-13",58.468,58.468,56.4085,57.357,523600.0],["2020-04-14",58.7931,60.0667,58.1789,59.7777,614700.0],["2020-04-15",57.7905,58.0525,54.5659,55.5956,536900.0],["2020-04-16",55.4421,55.4421,53.0394,54.4033,717600.0],["2020-04-17",56.1466,58.1609,55.9118,57.6731,646500.0],["2020-04-20",57.5195,59.5428,56.4627,58.7118,760600.0],["2020-04-21",57.095,57.6279,55.9659,56.0834,725200.0],["2020-04-22",57.3299,57.8628,56.1918,56.4176,348900.0],["2020-04-23",56.5169,59.2448,56.4537,57.2937,390600.0],["2020-04-24",57.8267,57.8628,56.264,57.3299,421700.0],["2020-04-27",58.0434,60.8345,57.4021,60.3287,530200.0],["2020-04-28",61.3584,62.6591,60.3287,60.8074,565600.0],["2020-04-29",62.4604,66.3534,59.5699,65.4321,716400.0],["2020-04-30",64.6553,65.0347,60.97,60.9971,709500.0],["2020-05-01",59.4525,59.9674,57.1221,57.4924,501300.0],["2020-05-04",56.4718,57.5647,55.5143,56.4808,709100.0],["2020-05-05",57.5466,58.9467,57.4021,57.4924,474600.0],["2020-05-06",58.0796,58.1609,56.264,56.5621,350100.0],["2020-05-07",56.9595,58.0705,56.9595,57.1853,325100.0],["2020-05-08",58.3234,60.3648,58.0163,60.2022,382700.0],["2020-05-11",59.1544,59.3441,57.4292,58.0796,768000.0],["2020-05-12",58.4138,58.8383,54.9453,54.9453,325700.0],["2020-05-13",54.5388,54.8459,53.1658,53.5362,420900.0],["2020-05-14",52.4014,54.1808,50.2316,54.1626,461500.0],["2020-05-15",53.6724,55.9874,53.4817,55.3882,298800.0],["2020-05-18",57.8212,60.2724,57.213,59.7459,563500.0],["2020-05-19",59.7096,60.7718,58.3024,58.375,582900.0],["2020-05-20",59.5371,61.1258,59.5371,60.0001,366400.0],["2020-05-21",59.7005,60.3269,59.0922,59.8548,574700.0],["2020-05-22",60.1908,60.3451,59.1558,59.6097,490500.0],["2020-05-26",61.7341,64.6755,61.6252,63.7586,583700.0],["2020-05-27",65.2747,68.3251,65.0478,68.1526,731700.0],["2020-05-28",68.8789,68.8789,66.0918,66.4368,463200.0],["2020-05-29",65.4926,65.8558,64.149,65.2021,416400.0],["2020-06-01",65.6106,66.6365,64.7028,65.6016,332400.0],["2020-06-02",66.4549,66.7909,65.4745,66.1644,473900.0],["2020-06-03",67.3628,69.1513,66.8181,68.6883,361700.0],["2020-06-04",69.2693,73.5816,69.0423,73.4817,927300.0],["2020-06-05",76.2598,77.7759,74.898,75.8149,589700.0],["2020-06-08",76.8408,79.0287,76.8408,77.4037,895100.0],["2020-06-09",75.7967,77.0314,74.4077,75.0523,546900.0],["2020-06-10",74.5712,74.5712,70.9307,71.2757,534600.0],["2020-06-11",68.3796,68.3796,64.4214,64.4758,616200.0],["2020-06-12",67.2992,67.2992,62.9869,65.0478,599900.0],["2020-06-15",62.4241,66.7727,62.3151,66.582,455000.0],["2020-06-16",69.9593,70.5131,67.0541,68.198,506000.0],["2020-06-17",68.1526,68.6338,66.8544,67.5807,371200.0],["2020-06-18",67.0813,68.4522,66.5003,66.9815,307500.0],["2020-06-19",67.5262,67.9438,66.0283,66.7001,547600.0],["2020-06-22",66.4277,66.6093,65.2747,65.8648,426400.0],["2020-06-23",67.3265,67.3265,65.8921,65.9647,437600.0],["2020-06-24",65.075,65.075,62.9869,63.0232,382600.0],["2020-06-25",62.5421,63.6769,61.7432,63.6224,516900.0],["2020-06-26",63.6588,63.8131,62.5512,62.9052,624800.0],["2020-06-29",63.922,65.5017,63.922,64.8934,292500.0],["2020-06-30",64.2397,65.774,64.2397,65.0205,499300.0],["2020-07-01",66.4549,66.5185,63.6134,63.7586,406000.0],["2020-07-02",65.538,66.6637,64.9025,65.1749,379400.0],["2020-07-06",66.3823,66.8998,64.5666,65.1476,466300.0],["2020-07-07",64.4576,64.73,63.1866,63.686,349900.0],["2020-07-08",63.9039,64.6846,63.3592,64.4577,468400.0],["2020-07-09",64.3306,64.3306,62.8871,63.7586,743000.0],["2020-07-10",63.9583,65.5289,63.8948,65.4018,389100.0],["2020-07-13",66.3369,67.962,65.5925,66.4912,524600.0],["2020-07-14",66.582,68.5249,65.8376,68.3342,514700.0],["2020-07-15",69.6506,71.2121,69.4055,70.6311,483700.0],["2020-07-16",70.4495,71.4481,69.6506,70.2679,291300.0],["2020-07-17",70.3315,70.7582,69.7868,70.0591,262900.0],["2020-07-20",69.6415,70.2589,68.3887,68.6701,367300.0],["2020-07-21",69.1513,71.5389,69.1513,70.6855,312700.0],["2020-07-22",70.3224,71.9475,70.277,71.893,372800.0],["2020-07-23",71.5662,72.5285,71.1122,72.0927,373400.0],["2020-07-24",72.2652,72.2652,71.085,71.4027,149100.0],["2020-07-27",71.5026,73.2911,70.9307,73.1822,408600.0],["2020-07-28",72.4559,73.0823,71.8113,72.0655,360500.0],["2020-07-29",72.6193,73.6542,71.8204,73.0732,342500.0],["2020-07-30",72.9824,74.3442,70.9216,72.8826,554100.0],["2020-07-31",72.9824,72.9824,70.3224,71.4663,491800.0],["2020-08-03",71.7386,73.282,70.9761,72.474,493000.0],["2020-08-04",72.3651,72.9279,71.0396,71.3755,336100.0],["2020-08-05",72.2198,73.1458,71.7841,72.8826,260900.0],["2020-08-06",73.0641,73.282,72.2289,72.6102,368900.0],["2020-08-07",72.9915,73.4182,72.011,73.4091,297100.0],["2020-08-10",73.854,75.7423,73.854,75.243,285800.0],["2020-08-11",75.7604,77.3219,75.7332,75.9239,358200.0],["2020-08-12",76.5684,76.977,75.0342,75.6152,381400.0],["2020-08-13",74.6075,75.252,72.8099,73.8358,316800.0],["2020-08-14",73.2344,74.3278,73.1159,73.6262,418700.0],["2020-08-17",73.9269,73.9269,72.879,72.9337,390800.0],["2020-08-18",72.9337,73.0795,71.904,71.986,328900.0],["2020-08-19",71.8676,72.8973,71.5851,71.822,250200.0],["2020-08-20",70.8561,70.8561,70.0178,70.6192,449700.0],["2020-08-21",70.6648,71.4575,70.6192,70.7285,362400.0],["2020-08-24",71.0657,72.469,70.9472,71.8402,218400.0],["2020-08-25",72.305,72.305,70.1909,70.7012,255800.0],["2020-08-26",70.929,71.2844,70.1818,70.8015,208300.0],["2020-08-27",71.0293,71.8585,70.6192,71.3208,204200.0],["2020-08-28",71.6762,72.1774,71.2844,71.7764,237200.0],["2020-08-31",71.5213,71.5578,70.118,70.1727,278100.0],["2020-09-01",70.0633,71.8402,69.3617,71.7764,267700.0],["2020-09-02",72.1318,72.2867,71.1568,72.0225,213800.0],["2020-09-03",72.3961,72.5692,70.2638,70.8288,358700.0],["2020-09-04",72.0134,72.4416,70.1636,71.5213,370900.0],["2020-09-08",71.0384,71.2662,68.979,69.0701,468400.0],["2020-09-09",69.5257,70.5372,69.1339,69.7353,366600.0],["2020-09-10",70.6921,70.8106,68.6328,68.6601,399000.0],["2020-09-11",68.7786,70.5828,68.6601,70.1545,344500.0],["2020-09-14",70.6101,71.1386,70.1089,70.5281,400300.0],["2020-09-15",70.7559,71.4484,69.2524,70.3549,420700.0],["2020-09-16",70.6921,72.0225,69.9814,71.3664,524800.0],["2020-09-17",70.6192,72.5874,70.036,72.0863,509800.0],["2020-09-18",72.2321,73.2071,70.4096,70.7103,816600.0],["2020-09-21",69.3526,69.6716,65.4071,66.3638,528800.0],["2020-09-22",66.3456,67.3388,65.2704,66.1634,302300.0],["2020-09-23",66.4094,67.3024,64.4958,64.5596,338400.0],["2020-09-24",64.4229,66.2727,63.7486,64.997,342400.0],["2020-09-25",64.4776,65.972,64.3409,65.3615,258600.0],["2020-09-28",66.4641,68.0314,66.382,66.6736,292700.0],["2020-09-29",66.8377,67.193,65.9356,66.3274,236800.0],["2020-09-30",66.9288,68.0769,66.2636,66.9743,409100.0],["2020-10-01",67.348,67.5758,65.9902,66.7466,426600.0],["2020-10-02",65.2977,69.1339,65.2977,67.8309,450700.0],["2020-10-05",68.7057,70.7103,68.5052,70.2547,349800.0],["2020-10-06",70.8197,71.5031,69.1795,69.3982,464100.0],["2020-10-07",70.5463,71.8676,70.3094,71.2297,313000.0],["2020-10-08",71.658,71.6671,70.2092,71.6398,274100.0],["2020-10-09",72.3869,72.7241,71.2479,71.4119,230800.0],["2020-10-12",72.1409,72.8699,71.5304,72.5054,202700.0],["2020-10-13",71.6762,72.5054,71.011,71.658,341100.0],["2020-10-14",71.6671,72.879,71.4029,71.4758,179800.0],["2020-10-15",70.5554,72.8061,70.4096,72.4143,213900.0],["2020-10-16",72.4872,73.936,72.1956,72.9428,353900.0],["2020-10-19",75.1024,75.7038,72.7423,73.5351,400700.0],["2020-10-20",73.8905,74.1365,72.8243,72.9428,419600.0],["2020-10-21",72.1956,72.8973,71.0384,71.0748,447400.0],["2020-10-22",71.0748,72.1227,70.273,71.1659,333200.0],["2020-10-23",72.0771,72.7514,71.1204,71.4575,283100.0],["2020-10-26",70.2274,70.4187,67.8764,69.3253,347300.0],["2020-10-27",69.2979,69.4711,66.8468,66.9379,704600.0],["2020-10-28",65.4253,66.1998,64.6234,64.8694,435800.0],["2020-10-29",64.5596,65.7989,61.7075,63.1472,970100.0],["2020-10-30",62.7281,63.5937,60.8145,61.3795,605400.0],["2020-11-02",62.2725,64.7145,61.5526,64.1587,867700.0],["2020-11-03",65.1154,67.0472,64.9241,66.6098,775500.0],["2020-11-04",65.3433,65.7715,62.2087,63.2019,782800.0],["2020-11-05",63.612,65.4071,63.5391,63.7578,531000.0],["2020-11-06",64.1678,64.1678,61.8715,62.4729,407700.0],["2020-11-09",65.6166,69.0155,65.161,67.4299,723600.0],["2020-11-10",68.2956,69.1157,67.594,68.0496,573300.0],["2020-11-11",68.6145,69.2433,66.0905,66.9652,540800.0],["2020-11-12",66.5187,67.8582,65.6804,67.4482,727600.0],["2020-11-13",68.153,69.6998,67.4207,69.1323,547400.0],["2020-11-16",71.2009,72.2443,69.4252,72.1162,684800.0],["2020-11-17",70.8348,71.2741,69.3886,70.1575,574100.0],["2020-11-18",70.4412,74.2214,70.4412,72.5189,777200.0],["2020-11-19",71.9331,73.599,71.1826,73.3976,693000.0],["2020-11-20",72.8942,74.322,72.8942,73.7271,756200.0],["2020-11-23",74.5966,78.3493,74.2854,77.4707,1267000.0],["2020-11-24",78.4317,79.8504,77.8276,79.5575,706900.0],["2020-11-25",79.0175,79.0175,76.8757,77.1869,591200.0],["2020-11-27",76.9398,77.5256,75.7682,76.4364,238400.0],["2020-11-30",76.1618,76.5554,73.6173,73.6813,770400.0],["2020-12-01",75.457,76.0611,74.3678,75.5028,880200.0],["2020-12-02",75.1824,75.8231,73.6081,73.9193,1196400.0],["2020-12-03",74.139,75.1458,73.6813,74.6516,513900.0],["2020-12-04",76.5828,77.7727,76.0702,77.4432,647900.0],["2020-12-07",76.775,76.9856,75.6309,76.3449,807300.0],["2020-12-08",76.0153,78.4226,75.9513,77.5713,561100.0],["2020-12-09",78.029,78.9168,77.2144,78.3219,558800.0],["2020-12-10",77.6263,78.5233,77.3792,78.1846,1458500.0],["2020-12-11",77.5531,79.9511,77.5531,79.0633,1257400.0],["2020-12-14",79.6491,80.2806,77.7636,78.5416,478600.0],["2020-12-15",79.5759,80.4637,78.0016,80.2532,557700.0],["2020-12-16",80.546,81.1867,78.9351,79.0816,471500.0],["2020-12-17",79.2463,79.7131,78.1663,78.9717,463800.0],["2020-12-18",79.3012,79.9328,78.1022,78.4866,1177700.0],["2020-12-21",77.1595,78.4134,76.4364,77.5164,350100.0],["2020-12-22",77.5713,78.0473,76.0245,76.7567,427000.0],["2020-12-23",77.2052,78.7979,76.8757,78.1663,475800.0],["2020-12-24",78.7155,78.7155,77.6629,78.3585,194200.0],["2020-12-28",78.7155,79.7864,78.3585,78.7979,484300.0],["2020-12-29",79.1731,79.1731,77.1137,77.5073,703400.0],["2020-12-30",77.7544,79.5118,77.608,78.4043,537700.0],["2020-12-31",78.2212,79.4019,78.2212,78.7795,312500.0],["2021-01-04",79.2097,80.0793,76.8483,77.8642,399100.0],["2021-01-05",77.672,79.8413,77.672,79.3013,541300.0],["2021-01-06",80.5461,85.2141,80.5461,83.951,1336700.0],["2021-01-07",84.8846,85.1134,83.7313,84.5917,1023600.0],["2021-01-08",85.1317,85.1317,83.118,84.2347,545500.0],["2021-01-11",83.0997,85.3514,82.9533,84.8571,714200.0],["2021-01-12",86.5046,88.4908,85.6809,87.8044,978600.0],["2021-01-13",87.1637,88.3078,85.7541,85.9097,547600.0],["2021-01-14",86.7335,87.6945,86.1385,86.9257,348500.0],["2021-01-15",86.1111,86.6053,83.8686,86.047,1189900.0],["2021-01-19",87.0355,88.738,86.5687,87.4657,565700.0],["2021-01-20",87.7495,88.4085,86.4131,87.4749,728000.0],["2021-01-21",87.5481,88.3261,86.4406,86.5413,541800.0],["2021-01-22",85.4978,87.4565,85.15,86.9348,600300.0],["2021-01-25",86.9348,87.7586,84.2164,85.4337,1094900.0],["2021-01-26",85.7449,86.8982,83.9418,84.6557,628800.0],["2021-01-27",83.2004,86.2118,80.8298,82.2394,1217800.0],["2021-01-28",83.0448,88.5457,83.0448,86.9897,1460500.0],["2021-01-29",86.2758,86.5138,83.6398,83.832,735700.0],["2021-02-01",85.1958,86.1751,84.2988,85.3971,1084400.0],["2021-02-02",86.0745,88.1613,85.5253,86.3765,726400.0],["2021-02-03",85.7724,87.5847,84.61,87.5206,640300.0],["2021-02-04",87.7037,90.4313,87.3376,90.4038,922300.0],["2021-02-05",91.1086,91.2916,87.841,88.2712,840400.0],["2021-02-08",89.2139,90.0651,88.0423,89.4153,611400.0],["2021-02-09",89.5434,90.358,87.9142,89.9645,412600.0],["2021-02-10",90.4404,91.0537,89.3695,89.9461,426000.0],["2021-02-11",90.2676,90.8921,88.5869,90.7268,512500.0],["2021-02-12",90.736,91.4707,90.1298,91.0298,325000.0],["2021-02-16",91.7462,92.5452,90.8737,90.9472,401400.0],["2021-02-17",92.8299,92.8299,90.9013,91.0666,623600.0],["2021-02-18",90.1206,90.9013,89.0645,89.0829,380100.0],["2021-02-19",90.1023,92.1411,89.7625,91.6819,567500.0],["2021-02-22",90.9839,95.833,90.7727,94.8503,1443900.0],["2021-02-23",94.7768,109.976,93.3625,100.6728,5920500.0],["2021-02-24",107.0556,110.8944,102.6106,103.731,4864500.0],["2021-02-25",102.3994,103.5565,97.8901,99.6442,2352700.0],["2021-02-26",98.9095,100.8932,96.9718,97.3483,873200.0],["2021-03-01",99.2034,102.8219,98.4504,101.6188,1097600.0],["2021-03-02",101.6647,102.7668,98.7259,98.9004,513600.0],["2021-03-03",98.4044,103.3912,97.8993,99.9565,515500.0],["2021-03-04",99.534,100.7096,96.2738,97.881,572800.0],["2021-03-05",99.534,104.9984,98.6524,104.3739,1056400.0],["2021-03-08",105.0719,106.826,103.3178,103.3637,872400.0],["2021-03-09",103.5382,104.5392,101.9861,102.1882,462600.0],["2021-03-10",102.8586,104.7137,102.1882,104.7045,450500.0],["2021-03-11",105.1454,106.4495,103.731,104.1719,405000.0],["2021-03-12",104.3555,106.5688,104.1443,106.477,423700.0],["2021-03-15",106.9454,108.3046,105.7423,108.1668,445000.0],["2021-03-16",108.2127,108.2311,106.5046,106.9729,349800.0],["2021-03-17",107.5056,110.6464,107.2668,110.4719,543100.0],["2021-03-18",110.0128,113.4108,109.4617,109.8199,616900.0],["2021-03-19",109.8291,110.9862,107.6158,110.4811,850300.0],["2021-03-22",109.6086,110.0127,108.0841,108.8097,542500.0],["2021-03-23",107.7811,108.4791,103.2443,104.2361,625700.0],["2021-03-24",105.5678,107.5699,105.127,105.2004,289800.0],["2021-03-25",104.4657,107.3219,102.6565,106.9729,299400.0],["2021-03-26",108.2219,111.0689,107.4505,110.3893,513700.0],["2021-03-29",110.224,111.822,108.975,109.3699,410600.0],["2021-03-30",109.5628,111.5924,109.3699,110.0679,370800.0],["2021-03-31",110.8118,111.0414,107.7076,108.975,697700.0],["2021-04-01",109.8199,110.3985,108.3964,109.7832,383300.0],["2021-04-05",111.9322,112.8046,109.9577,110.9862,345800.0],["2021-04-06",110.4903,112.0424,108.6903,108.9474,1210100.0],["2021-04-07",109.5536,110.1964,108.1944,110.0219,680600.0],["2021-04-08",109.0117,110.0128,107.5056,109.6546,728700.0],["2021-04-09",110.0219,110.3985,109.0668,110.2607,684300.0],["2021-04-12",111.1791,111.7944,109.9301,111.5373,301800.0],["2021-04-13",111.7577,111.8679,109.1403,110.1597,221700.0],["2021-04-14",110.1321,111.7118,110.1321,110.6648,368300.0],["2021-04-15",111.2434,111.2434,109.4158,110.9678,430800.0],["2021-04-16",114.7975,114.7975,110.8301,111.1424,415800.0],["2021-04-19",110.7291,112.2811,109.8107,111.9781,420800.0],["2021-04-20",111.0872,111.2526,108.3597,109.2964,516900.0],["2021-04-21",109.2964,112.9516,109.0668,112.7312,682300.0],["2021-04-22",113.4659,113.4659,110.9954,111.7026,413100.0],["2021-04-23",112.3087,115.1741,112.1067,114.3567,617900.0],["2021-04-26",115.2108,115.8628,113.2363,113.5026,374400.0],["2021-04-27",113.3189,115.1281,112.6118,113.3189,430800.0],["2021-04-28",116.8639,119.4078,115.2659,117.8741,830600.0],["2021-04-29",118.9945,119.1231,116.4047,117.9475,566800.0],["2021-04-30",116.5516,117.1853,113.6404,114.274,590600.0],["2021-05-03",116.1475,118.7098,115.3302,117.3873,590900.0],["2021-05-04",116.9649,118.8108,116.6986,117.0292,544700.0],["2021-05-05",117.9659,119.8303,116.2578,119.5088,379200.0],["2021-05-06",119.4261,121.566,118.9761,121.4557,330300.0],["2021-05-07",120.9139,123.4027,119.7108,123.0446,888100.0],["2021-05-10",123.7333,125.313,122.0527,122.1813,307700.0],["2021-05-11",120.1976,122.4568,118.4802,121.7129,627400.0],["2021-05-12",122.0711,122.6038,118.3333,118.6088,370500.0],["2021-05-13",118.4154,124.0227,118.0748,122.7705,906200.0],["2021-05-14",123.5992,125.192,122.8442,124.6304,467400.0],["2021-05-17",124.6304,126.3798,122.9178,126.0667,497900.0],["2021-05-18",126.0759,126.5731,123.4242,123.4242,829500.0],["2021-05-19",122.4574,122.4943,119.907,122.4759,531200.0],["2021-05-20",122.4667,122.7521,120.2753,120.7817,411200.0],["2021-05-21",121.7761,123.2493,120.5607,121.3434,462200.0],["2021-05-24",122.0892,122.1813,120.6252,121.2053,355300.0],["2021-05-25",121.0672,122.126,119.3454,119.7229,378400.0],["2021-05-26",120.2845,121.5735,119.4374,120.2109,380900.0],["2021-05-27",121.9971,122.6324,120.7817,121.2789,406400.0],["2021-05-28",121.8682,121.8682,119.9899,121.0211,347500.0],["2021-06-01",122.4575,123.3598,121.3618,122.1168,596800.0],["2021-06-02",122.2457,122.3654,118.8482,119.7689,609800.0],["2021-06-03",118.885,120.2569,117.6881,119.1981,883400.0],["2021-06-04",120.9843,121.3342,119.8426,121.0211,1033100.0],["2021-06-07",121.4262,121.5367,119.4559,119.7045,511300.0],["2021-06-08",119.5572,121.0027,117.9459,120.3214,559200.0],["2021-06-09",120.1556,121.3065,118.931,119.0968,374900.0],["2021-06-10",120.3766,120.7909,117.7986,117.8354,528700.0],["2021-06-11",118.885,119.0968,117.3474,118.8942,378700.0],["2021-06-14",118.3142,118.9679,116.7765,117.5499,496900.0],["2021-06-15",117.9643,117.9643,116.3254,117.4487,382800.0],["2021-06-16",116.5924,117.0804,114.2261,115.2297,476500.0],["2021-06-17",115.0732,115.2389,107.1549,109.2357,1055900.0],["2021-06-18",107.7257,109.291,106.851,107.6521,764500.0],["2021-06-21",109.0516,111.9243,108.9779,110.6629,629300.0],["2021-06-22",110.6629,111.8322,109.0976,111.2245,465200.0],["2021-06-23",111.4087,112.7437,110.6445,112.0532,345900.0],["2021-06-24",112.799,115.5427,111.9519,114.4471,455300.0],["2021-06-25",115.285,115.5704,114.2906,114.5023,799500.0],["2021-06-28",114.4195,114.4195,111.5284,112.9463,533600.0],["2021-06-29",114.3274,114.7417,112.4399,112.6609,357300.0],["2021-06-30",112.0716,115.2205,112.0071,114.7601,555700.0],["2021-07-01",115.8558,116.3714,115.1837,115.6348,368600.0],["2021-07-02",115.644,116.0584,114.1524,114.9351,313900.0],["2021-07-06",114.3918,114.6036,110.7273,112.2005,536000.0],["2021-07-07",111.4179,113.6461,110.8839,113.1397,382500.0],["2021-07-08",110.4971,111.8046,109.2633,110.3682,403500.0],["2021-07-09",112.5688,114.0512,112.1821,113.8762,294000.0],["2021-07-12",112.3386,115.2205,112.2742,115.0824,349800.0],["2021-07-13",114.8338,114.8338,112.1636,112.1913,530900.0],["2021-07-14",112.357,113.3606,110.3774,111.3258,532100.0],["2021-07-15",110.0644,111.5007,109.7974,110.5432,454600.0],["2021-07-16",110.4235,110.6168,107.4587,107.5876,578700.0],["2021-07-19",105.0464,106.2434,103.5732,104.319,611900.0],["2021-07-20",104.4203,108.6281,104.0336,108.315,797600.0],["2021-07-21",109.3831,111.6296,109.0516,110.7365,401000.0],["2021-07-22",110.4787,110.6077,109.2081,109.8987,301900.0],["2021-07-23",110.9207,111.2061,109.4751,110.3959,227300.0],["2021-07-26",110.9667,111.556,109.8618,110.7549,212900.0],["2021-07-27",109.8803,111.4363,108.6465,111.2245,442900.0],["2021-07-28",111.2982,112.2834,109.9079,111.6573,419200.0],["2021-07-29",106.8142,110.6905,105.3226,109.7605,1011400.0],["2021-07-30",108.803,111.0496,108.4439,110.0736,598200.0],["2021-08-02",110.801,112.9003,108.002,108.2229,587500.0],["2021-08-03",108.8214,110.0092,105.5252,109.3002,519700.0],["2021-08-04",108.4439,109.5396,105.0464,105.249,665500.0],["2021-08-05",105.8843,106.4367,104.4479,104.7886,568100.0],["2021-08-06",105.7646,106.5656,104.8715,105.8382,444400.0],["2021-08-09",105.3871,107.072,104.7518,106.1881,275200.0],["2021-08-10",106.3446,109.604,105.5988,109.4383,606700.0],["2021-08-11",110.0828,112.7069,108.9319,112.4675,399100.0],["2021-08-12",112.4675,113.2133,109.8158,110.4143,457600.0],["2021-08-13",110.7282,110.8759,108.9647,109.3156,294600.0],["2021-08-16",108.8355,109.0017,106.6381,107.8568,418300.0],["2021-08-17",106.8043,107.1828,105.0224,106.0287,809300.0],["2021-08-18",105.4932,106.832,104.5238,104.5977,683200.0],["2021-08-19",103.5543,104.2376,102.2987,103.3235,497200.0],["2021-08-20",103.5174,104.4776,102.945,103.8867,494100.0],["2021-08-23",104.4407,104.9393,103.7298,104.5977,510700.0],["2021-08-24",104.5976,106.6565,104.4776,106.2595,715700.0],["2021-08-25",107.0905,108.8909,106.4257,107.6537,333300.0],["2021-08-26",107.3305,107.866,106.2041,106.4811,301800.0],["2021-08-27",107.3028,109.1032,107.0997,108.5031,345700.0],["2021-08-30",108.9094,108.9832,106.6381,106.6935,273200.0],["2021-08-31",106.9243,107.3028,105.4286,105.7887,322500.0],["2021-09-01",105.7702,105.7702,103.2866,104.4038,282800.0],["2021-09-02",105.0131,106.278,104.1729,105.5302,378900.0],["2021-09-03",105.2993,105.9918,104.413,104.5238,273300.0],["2021-09-07",103.9513,104.6807,102.908,102.9173,325600.0],["2021-09-08",102.4926,104.7084,100.5629,101.9294,450100.0],["2021-09-09",101.6062,102.6588,100.7753,100.9415,254600.0],["2021-09-10",101.7724,102.0956,99.5289,99.6581,375900.0],["2021-09-13",100.7107,100.8584,98.7164,99.6397,453500.0],["2021-09-14",100.0274,100.0274,96.7775,97.0637,493100.0],["2021-09-15",97.4146,101.44,97.3222,101.4031,673400.0],["2021-09-16",101.5601,101.7909,99.4458,100.4429,543000.0],["2021-09-17",100.0828,100.7937,98.8456,99.8705,848200.0],["2021-09-20",97.1653,98.8641,96.0297,98.661,635900.0],["2021-09-21",96.7221,97.2484,91.3671,95.208,1415800.0],["2021-09-22",96.2051,98.0424,96.0297,96.1774,564400.0],["2021-09-23",96.7591,98.7164,96.7591,97.2115,468000.0],["2021-09-24",96.6944,98.107,96.6021,97.6454,313800.0],["2021-09-27",97.7377,99.4181,97.7377,98.4579,362800.0],["2021-09-28",99.1226,100.286,98.0055,99.3165,441000.0],["2021-09-29",99.5104,99.7412,96.4913,96.8329,568000.0],["2021-09-30",97.4977,97.6085,94.5063,94.5155,642900.0],["2021-10-01",95.5219,98.5687,94.3863,97.1376,411900.0],["2021-10-04",97.6177,99.3811,97.1745,97.5715,383000.0],["2021-10-05",97.0914,98.6979,96.6021,98.0147,851500.0],["2021-10-06",96.7683,97.9224,95.1895,96.916,577500.0],["2021-10-07",97.7193,99.0211,97.6639,98.0424,523700.0],["2021-10-08",95.845,97.9132,93.0937,93.1121,1000600.0],["2021-10-11",92.7797,93.6199,90.924,91.0255,840400.0],["2021-10-12",90.9609,91.6164,89.7791,91.0625,1039900.0],["2021-10-13",91.2009,91.321,88.4404,90.4069,876900.0],["2021-10-14",91.2933,93.8323,90.7947,93.1398,957900.0],["2021-10-15",93.9431,94.8017,93.5553,93.86,600500.0],["2021-10-18",93.1214,93.4999,92.3827,93.4445,396800.0],["2021-10-19",94.414,94.7186,93.5184,94.7094,316000.0],["2021-10-20",94.1924,98.781,94.1554,97.9316,649800.0],["2021-10-21",97.6546,97.8393,96.7221,97.5715,383500.0],["2021-10-22",97.7285,98.781,97.3038,97.5346,454800.0],["2021-10-25",97.4792,99.1411,96.2974,98.661,691400.0],["2021-10-26",98.7995,99.2426,96.9529,97.0637,457000.0],["2021-10-27",96.7037,96.8422,95.3464,95.4572,711600.0],["2021-10-28",93.2506,100.4429,92.3273,99.6397,868400.0],["2021-10-29",99.1042,99.6304,97.4884,98.7903,723500.0],["2021-11-01",99.1319,102.2618,98.9288,102.0771,619000.0],["2021-11-02",102.788,103.2681,100.7938,102.5757,503900.0],["2021-11-03",101.7724,104.0067,101.7724,103.2035,753700.0],["2021-11-04",103.6559,105.2532,102.5757,104.6623,708900.0],["2021-11-05",105.9456,107.3767,105.7056,106.3426,894500.0],["2021-11-08",109.9711,110.3035,105.7056,107.2844,673800.0],["2021-11-09",107.109,107.4967,105.6502,106.3334,488100.0],["2021-11-10",106.1949,107.469,105.7425,106.8966,470800.0],["2021-11-11",107.0351,107.5521,105.9272,106.4719,497000.0],["2021-11-12",106.9535,108.0095,106.5645,107.463,460600.0],["2021-11-15",108.0095,108.0095,105.8791,106.5367,548600.0],["2021-11-16",106.7405,107.6668,106.0458,106.5831,515600.0],["2021-11-17",105.592,106.1199,104.0173,104.7028,665300.0],["2021-11-18",105.0825,105.7587,102.7206,105.0455,543600.0],["2021-11-19",104.3601,105.7031,103.721,104.1192,552600.0],["2021-11-22",104.2767,106.8053,103.3134,105.5271,511200.0],["2021-11-23",105.4808,107.2777,105.4808,107.1388,437300.0],["2021-11-24",106.759,108.3614,106.6942,106.9443,442800.0],["2021-11-26",103.2763,104.5638,101.9148,103.4431,420400.0],["2021-11-29",104.8047,104.8047,101.5999,102.9244,545900.0],["2021-11-30",101.5998,102.5353,98.9045,99.664,822400.0],["2021-12-01",101.9796,102.2019,97.7652,97.8208,665300.0],["2021-12-02",98.395,102.1926,98.0245,101.2479,447600.0],["2021-12-03",101.7666,102.6002,100.0345,102.239,698400.0],["2021-12-06",103.8506,104.5824,102.6095,103.7858,681100.0],["2021-12-07",104.8232,106.3607,104.4897,105.0825,374600.0],["2021-12-08",105.1474,105.3048,103.6654,104.6564,584800.0],["2021-12-09",104.0636,104.1563,102.5817,103.6376,380000.0],["2021-12-10",104.4527,104.7676,102.9336,103.8784,338600.0],["2021-12-13",103.4153,104.2026,101.9611,102.063,549400.0],["2021-12-14",101.4331,103.3227,100.933,102.2204,451000.0],["2021-12-15",102.0908,102.804,100.3865,101.9703,549000.0],["2021-12-16",102.7113,103.2115,100.4791,101.2201,451800.0],["2021-12-17",100.581,101.6832,99.0805,100.2475,882500.0],["2021-12-20",98.3951,98.8582,96.0516,97.3206,520500.0],["2021-12-21",98.4043,100.6829,98.3858,100.2105,460000.0],["2021-12-22",100.5532,101.6925,100.0438,101.4053,350900.0],["2021-12-23",102.0445,102.7391,101.4424,102.0908,302300.0],["2021-12-27",101.887,103.8877,101.2479,103.8506,296600.0],["2021-12-28",103.3782,104.4619,103.3782,103.8691,334700.0],["2021-12-29",103.7673,104.6194,103.3227,104.2582,258300.0],["2021-12-30",104.4619,105.4808,103.9062,103.9803,271600.0],["2021-12-31",103.9803,104.6101,103.1837,104.3971,220100.0],["2022-01-03",104.7491,106.333,104.3508,105.592,451300.0],["2022-01-04",106.6386,111.6867,106.5553,111.0105,482500.0],["2022-01-05",110.9179,112.9464,109.8712,109.9361,546800.0],["2022-01-06",111.029,112.0572,109.7971,111.4644,421400.0],["2022-01-07",108.7227,112.2702,107.2962,110.9364,570500.0],["2022-01-10",111.9553,111.9553,109.3247,110.7882,470000.0],["2022-01-11",111.1587,111.1587,108.7597,111.1309,415000.0],["2022-01-12",111.8349,112.4647,108.9728,110.1769,791000.0],["2022-01-13",111.0198,114.1968,111.0198,113.817,437000.0],["2022-01-14",112.2702,115.1138,112.0757,114.9748,462600.0],["2022-01-18",113.6966,115.9289,112.9927,115.3175,542100.0],["2022-01-19",115.3175,115.5769,111.1124,111.3347,898800.0],["2022-01-20",111.909,112.6036,108.769,108.9728,827200.0],["2022-01-21",108.5467,109.7323,106.759,107.0832,534500.0],["2022-01-24",104.2119,108.2966,103.2671,108.1484,767900.0],["2022-01-25",105.7216,109.7323,103.0263,108.1576,1173700.0],["2022-01-26",107.6853,112.724,106.5182,107.4537,1268700.0],["2022-01-27",109.2692,110.2602,102.7206,104.1933,858600.0],["2022-01-28",103.3597,103.7024,101.4887,103.6191,857900.0],["2022-01-31",102.4149,105.4252,101.359,105.416,654800.0],["2022-02-01",105.3141,107.5,104.6194,107.3703,555300.0],["2022-02-02",106.3422,107.1388,104.4157,105.3141,1044300.0],["2022-02-03",104.8232,105.7402,103.8599,104.2304,563700.0],["2022-02-04",103.7395,106.4441,103.0726,105.7309,625700.0],["2022-02-07",105.7587,106.6664,103.5635,103.934,525200.0],["2022-02-08",104.4249,105.8235,104.0081,105.6383,495300.0],["2022-02-09",106.2033,107.9631,106.2033,107.0276,746100.0],["2022-02-10",107.0091,109.6295,105.9962,107.6317,638600.0],["2022-02-11",107.4644,108.7467,106.2471,107.1299,655400.0],["2022-02-14",107.5015,107.9197,104.0913,105.671,647400.0],["2022-02-15",104.528,107.5016,104.5188,107.2507,731400.0],["2022-02-16",106.5909,108.6166,106.0891,108.0684,422900.0],["2022-02-17",107.3529,107.6131,104.8347,105.1506,456900.0],["2022-02-18",105.1134,105.6059,102.9484,103.2922,414600.0],["2022-02-22",103.0692,103.5709,100.3466,100.5789,487600.0],["2022-02-23",100.839,101.6475,97.6518,97.8655,567100.0],["2022-02-24",95.9978,98.1071,94.604,97.7819,580600.0],["2022-02-25",97.8191,100.9877,97.8191,100.6532,454100.0],["2022-02-28",99.12,105.1599,99.12,103.1807,816200.0],["2022-03-01",103.3851,104.1378,98.5253,99.2593,727000.0],["2022-03-02",100.2164,102.7904,100.1514,102.1399,500100.0],["2022-03-03",102.1957,102.9019,101.0342,101.9262,488500.0],["2022-03-04",100.0864,100.393,96.4531,98.7762,888900.0],["2022-03-07",98.4416,99.4545,95.0964,95.273,670400.0],["2022-03-08",95.7376,100.4302,95.0407,97.7076,613100.0],["2022-03-09",99.3523,100.3094,98.7297,99.6589,779200.0],["2022-03-10",98.4974,100.4952,97.9027,99.9841,369200.0],["2022-03-11",100.5138,101.5917,98.9341,99.2872,452200.0],["2022-03-14",100.3465,101.3966,97.6239,98.7111,417200.0],["2022-03-15",99.1386,100.9506,98.4045,100.839,381100.0],["2022-03-16",101.4616,102.7718,99.8262,101.6103,413600.0],["2022-03-17",100.3187,102.2607,100.3187,101.4244,600500.0],["2022-03-18",100.774,102.0191,100.0399,101.7125,1602800.0],["2022-03-21",102.3722,103.3201,100.8855,101.4337,412000.0],["2022-03-22",102.3165,102.7811,99.7054,100.2072,369100.0],["2022-03-23",99.6961,100.3466,98.358,98.674,270400.0],["2022-03-24",99.631,100.997,98.7947,99.6403,622300.0],["2022-03-25",100.4395,100.9784,99.0271,99.9284,321300.0],["2022-03-28",99.8912,99.8912,96.8991,98.5439,575800.0],["2022-03-29",98.9713,101.5731,98.6832,101.1085,543400.0],["2022-03-30",100.9598,101.443,97.9213,98.9806,569900.0],["2022-03-31",98.7111,98.9341,93.173,93.5261,1001500.0],["2022-04-01",94.2137,94.9478,91.7327,92.3924,899100.0],["2022-04-04",92.188,94.6133,90.3667,94.288,868900.0],["2022-04-05",93.8048,94.7991,91.426,91.7977,949200.0],["2022-04-06",91.0451,91.4167,88.9357,89.8928,771800.0],["2022-04-07",88.9729,89.5862,88.4246,88.7406,759900.0],["2022-04-08",87.5326,88.4618,86.4733,87.2352,1236200.0],["2022-04-11",87.3932,89.326,86.7335,87.8021,1236000.0],["2022-04-12",88.8056,90.4039,86.5105,87.6534,745800.0],["2022-04-13",87.9972,90.2831,87.7185,90.0043,740000.0],["2022-04-14",89.9207,91.5004,89.8928,90.5711,487400.0],["2022-04-18",90.0415,91.5561,89.4747,89.9764,430900.0],["2022-04-19",90.1995,92.8849,90.1995,92.4575,533600.0],["2022-04-20",93.5354,94.4832,92.5318,92.6061,513200.0],["2022-04-21",93.7584,94.4739,91.426,92.188,604000.0],["2022-04-22",91.6026,92.0393,89.8928,90.4875,555600.0],["2022-04-25",89.9021,91.8163,88.5176,91.4353,693800.0],["2022-04-26",89.4561,90.757,87.6627,87.6813,792800.0],["2022-04-27",86.9472,87.9879,84.1503,87.607,1143900.0],["2022-04-28",88.1645,88.1645,84.5498,87.4304,1114600.0],["2022-04-29",87.4304,88.8893,85.6834,85.8972,725700.0],["2022-05-02",85.8228,87.7649,85.2653,87.3374,502000.0],["2022-05-03",87.7278,88.6756,87.0308,87.8671,547600.0],["2022-05-04",87.96,91.2216,87.3653,90.9614,550300.0],["2022-05-05",89.8649,90.1437,86.2038,87.2352,621600.0],["2022-05-06",87.2817,88.2109,84.6056,86.2596,801100.0],["2022-05-09",85.1166,86.7428,84.0201,84.3825,950100.0],["2022-05-10",85.9529,86.1852,82.1617,83.4068,745200.0],["2022-05-11",83.6299,84.6892,80.9351,81.1767,732300.0],["2022-05-12",80.8034,82.7631,80.1876,82.2965,743400.0],["2022-05-13",81.5593,83.2017,81.55,82.2312,703800.0],["2022-05-16",82.0726,82.6045,79.6837,81.4567,845100.0],["2022-05-17",83.379,85.684,83.211,85.5813,642500.0],["2022-05-18",85.0214,86.8224,83.9296,84.1722,673700.0],["2022-05-19",82.9497,84.9001,82.5858,83.631,615600.0],["2022-05-20",83.9109,84.0975,80.3369,82.5858,510000.0],["2022-05-23",83.7429,84.6481,83.211,84.1909,551800.0],["2022-05-24",83.4723,83.519,80.9341,83.0431,588800.0],["2022-05-25",82.8098,85.3853,82.3059,85.1707,420000.0],["2022-05-26",86.5331,87.0184,86.0012,86.7757,377500.0],["2022-05-27",87.513,88.3715,85.9732,86.4212,592000.0],["2022-05-31",86.6918,87.625,85.0867,86.7011,659300.0],["2022-06-01",87.4383,87.485,84.9188,85.7493,434200.0],["2022-06-02",86.5985,88.4928,86.2345,88.3808,366200.0],["2022-06-03",87.3357,88.3715,87.1397,88.0822,371900.0],["2022-06-06",88.5488,89.8366,88.2128,89.6499,356000.0],["2022-06-07",88.4835,90.7977,88.2688,90.7977,342200.0],["2022-06-08",90.0605,90.5738,89.3326,89.9485,277000.0],["2022-06-09",89.0994,89.6873,86.7478,86.8318,471700.0],["2022-06-10",84.9654,85.9732,84.2749,84.7508,422900.0],["2022-06-13",82.2499,82.6885,80.4395,81.0181,403300.0],["2022-06-14",81.4847,81.8393,79.7956,80.6355,443400.0],["2022-06-15",81.3074,82.7911,80.5702,81.7366,352900.0],["2022-06-16",79.8703,79.8703,75.2697,75.9323,564300.0],["2022-06-17",76.9961,77.3414,75.643,76.3055,1277300.0],["2022-06-21",77.78,78.3492,76.0443,77.388,430800.0],["2022-06-22",75.783,76.9121,75.559,76.7255,443200.0],["2022-06-23",76.9401,77.1641,73.6087,75.2044,634200.0],["2022-06-24",76.2776,79.413,75.643,79.1051,915600.0],["2022-06-27",79.6463,79.6463,77.9199,78.7038,383100.0],["2022-06-28",79.5343,80.5795,78.4519,78.7691,495300.0],["2022-06-29",78.4052,78.4052,76.1936,77.3507,450300.0],["2022-06-30",75.9883,77.6213,74.9991,76.6508,451600.0],["2022-07-01",76.8001,77.864,74.5699,76.5482,437700.0],["2022-07-05",74.9151,75.9509,73.422,75.755,513600.0],["2022-07-06",75.8296,76.3149,74.4859,74.9245,1097700.0],["2022-07-07",76.2962,77.0334,75.0551,76.5202,1108400.0],["2022-07-08",76.3802,76.6135,75.0178,75.587,325400.0],["2022-07-11",74.7658,75.4377,74.1033,74.9058,478000.0],["2022-07-12",74.6445,76.5762,74.5045,75.1111,804300.0],["2022-07-13",74.2246,75.1484,73.5993,74.6072,708300.0],["2022-07-14",73.4034,74.0286,72.6848,73.9913,901900.0],["2022-07-15",74.9151,75.8203,73.6833,75.1858,468500.0],["2022-07-18",76.2402,76.4362,74.6445,75.1298,440200.0],["2022-07-19",76.2869,79.0024,76.2869,78.9371,461900.0],["2022-07-20",79.329,80.0103,78.5172,79.693,476800.0],["2022-07-21",79.609,80.3649,78.2186,80.2342,337300.0],["2022-07-22",80.8128,81.1767,79.1984,79.8143,358200.0],["2022-07-25",80.4395,81.4567,79.3384,81.4007,361300.0],["2022-07-26",80.9248,81.7366,80.2062,80.3276,409600.0],["2022-07-27",80.9994,84.1909,80.5701,83.5283,796500.0],["2022-07-28",77.64,79.2077,75.587,78.3585,1270000.0],["2022-07-29",78.1812,80.8221,76.9588,80.3462,998100.0],["2022-08-01",79.3197,79.833,77.5933,78.8438,683900.0],["2022-08-02",77.9666,79.8703,77.64,78.9838,611200.0],["2022-08-03",79.4877,79.4877,77.8173,77.9199,567900.0],["2022-08-04",77.9199,78.8904,77.2947,77.4347,345300.0],["2022-08-05",76.5762,78.2932,76.3989,77.64,299100.0],["2022-08-08",78.4892,79.1891,77.864,78.4052,339200.0],["2022-08-09",78.5732,78.6665,76.6882,76.7908,389500.0],["2022-08-10",78.2932,80.0569,78.2932,79.3757,380400.0],["2022-08-11",80.1409,81.8859,80.0849,80.7848,475700.0],["2022-08-12",81.1878,81.1878,80.3349,80.9347,370200.0],["2022-08-15",80.4006,82.6966,80.0163,82.2937,538100.0],["2022-08-16",82.2374,83.512,81.8907,83.4276,332300.0],["2022-08-17",82.3686,82.528,80.3537,80.3537,384400.0],["2022-08-18",80.4849,80.5599,79.6602,80.4287,368800.0],["2022-08-19",79.6602,79.9601,78.6574,79.632,322700.0],["2022-08-22",78.8636,78.8636,76.8205,77.2048,444700.0],["2022-08-23",77.6359,78.7136,77.6359,78.3294,261600.0],["2022-08-24",78.0107,78.6105,77.4484,77.8233,194400.0],["2022-08-25",78.3481,79.3697,77.9639,79.2103,218600.0],["2022-08-26",79.5009,79.5009,76.1176,76.127,264500.0],["2022-08-29",75.4429,76.0239,75.1242,75.546,530800.0],["2022-08-30",75.9208,76.2207,74.9181,75.4897,599500.0],["2022-08-31",75.5366,75.5366,74.5525,74.7493,514100.0],["2022-09-01",74.2339,74.6275,73.6247,74.5619,492900.0],["2022-09-02",75.8271,75.8271,73.9059,74.412,600800.0],["2022-09-06",74.8712,75.0024,72.2658,73.3811,592500.0],["2022-09-07",73.0999,74.3464,72.9031,74.1871,360800.0],["2022-09-08",73.3998,74.9556,72.8094,74.8993,414700.0],["2022-09-09",75.8552,77.336,75.8365,77.1766,359300.0],["2022-09-12",77.992,78.5449,77.0829,77.7296,377300.0],["2022-09-13",75.874,76.1364,73.681,74.1308,309300.0],["2022-09-14",74.009,74.6369,72.8188,74.0933,390800.0],["2022-09-15",74.1683,75.1804,73.6247,74.7493,776600.0],["2022-09-16",73.5685,73.756,72.0503,72.7157,1246900.0],["2022-09-19",71.9378,74.4682,71.8816,74.2901,334600.0],["2022-09-20",73.5029,73.5029,71.9566,72.6688,823900.0],["2022-09-21",73.4092,73.7935,71.1225,71.1412,392600.0],["2022-09-22",70.757,71.2631,69.1357,69.1919,433900.0],["2022-09-23",68.3859,68.4796,66.3335,67.4206,606800.0],["2022-09-26",66.6521,67.8892,65.8649,66.2398,703800.0],["2022-09-27",67.1769,67.4487,64.9465,66.0055,516500.0],["2022-09-28",66.4178,68.0392,66.0617,67.6362,461700.0],["2022-09-29",66.7552,67.2238,65.6962,66.6334,417000.0],["2022-09-30",66.5116,67.8236,65.7337,65.8743,657000.0],["2022-10-03",66.9614,68.9201,66.4554,68.2173,392700.0],["2022-10-04",69.548,72.5751,69.4918,72.4345,565800.0],["2022-10-05",71.3943,73.5029,71.1506,72.547,448400.0],["2022-10-06",71.994,72.9219,71.1506,71.5817,348200.0],["2022-10-07",70.9444,71.1037,69.6042,69.876,353500.0],["2022-10-10",70.4009,70.9538,69.4074,69.9229,289200.0],["2022-10-11",69.473,71.8535,69.145,70.6726,608900.0],["2022-10-12",70.8413,71.1037,69.8948,70.1384,544700.0],["2022-10-13",68.7514,72.9781,68.0204,72.5095,560800.0],["2022-10-14",72.8656,73.203,70.8601,70.9351,331300.0],["2022-10-17",72.3221,73.4467,72.1159,72.9219,438100.0],["2022-10-18",74.6557,75.3023,73.6997,74.5057,313800.0],["2022-10-19",73.8403,74.5807,73.1749,74.2339,301900.0],["2022-10-20",74.1214,75.6397,73.1468,73.1749,416400.0],["2022-10-21",73.4279,77.4859,72.875,76.9424,582300.0],["2022-10-24",77.6171,78.4512,76.8861,78.0576,392700.0],["2022-10-25",77.8514,79.379,77.739,79.126,393100.0],["2022-10-26",79.4071,81.2065,79.0229,79.6695,593200.0],["2022-10-27",76.3144,81.6282,75.9208,79.8945,769600.0],["2022-10-28",80.4942,83.0621,80.0913,82.7247,635900.0],["2022-10-31",82.0593,83.1559,81.722,82.4717,566700.0],["2022-11-01",82.9122,83.2589,81.7969,82.5373,380800.0],["2022-11-02",81.9656,83.1184,80.26,80.4661,318200.0],["2022-11-03",79.2385,81.9094,78.8355,81.1316,296500.0],["2022-11-04",82.6685,83.4839,81.0003,83.1652,349200.0],["2022-11-07",83.69,83.7088,82.1624,83.5495,310200.0],["2022-11-08",83.9056,84.8615,81.9094,83.0153,289200.0],["2022-11-09",81.7595,83.2871,81.2628,81.3565,238500.0],["2022-11-10",84.6695,85.2153,83.4083,85.093,391800.0],["2022-11-11",85.3659,87.5024,85.253,87.1166,379900.0],["2022-11-14",86.2507,88.453,86.2507,87.2389,510600.0],["2022-11-15",88.1048,88.9613,87.6907,88.1519,344500.0],["2022-11-16",87.9448,88.1989,85.6859,86.2789,392100.0],["2022-11-17",84.8295,86.1565,84.1048,86.0813,394200.0],["2022-11-18",87.3142,87.3142,85.4412,86.7589,269100.0],["2022-11-21",86.0907,87.4742,86.0907,87.0224,275400.0],["2022-11-22",87.7942,88.6601,87.4742,88.2272,315600.0],["2022-11-23",88.2366,88.3213,86.8436,87.446,252200.0],["2022-11-25",87.7754,88.1989,86.9754,87.5401,122100.0],["2022-11-28",86.7024,87.0789,84.5471,85.1118,318400.0],["2022-11-29",85.3942,86.2883,85.1401,85.3942,215500.0],["2022-11-30",85.5448,86.9189,84.0577,86.6554,425700.0],["2022-12-01",87.2201,87.3895,85.8365,85.9777,387800.0],["2022-12-02",84.9236,85.8083,84.6318,85.4695,431600.0],["2022-12-05",84.6694,84.6694,81.94,82.7494,411400.0],["2022-12-06",82.9,83.173,81.9494,83.0506,405000.0],["2022-12-07",82.4671,82.9094,81.2059,81.6388,529200.0],["2022-12-08",82.0812,83.1636,81.6765,82.4577,312900.0],["2022-12-09",82.3541,82.8341,81.2529,81.3941,286400.0],["2022-12-12",81.2435,82.0059,80.4435,81.8553,438500.0],["2022-12-13",83.8789,83.973,81.6294,82.7494,284100.0],["2022-12-14",83.3612,83.9824,81.7141,82.0718,349800.0],["2022-12-15",80.8294,80.8294,78.9941,79.1823,463900.0],["2022-12-16",78.2411,80.387,78.1094,79.9447,927200.0],["2022-12-19",80.1988,81.2059,79.7376,80.4341,579700.0],["2022-12-20",80.4059,82.6082,80.4059,81.5729,614900.0],["2022-12-21",82.693,83.333,82.5612,83.0036,492700.0],["2022-12-22",82.3353,82.6271,79.7376,81.6953,428400.0],["2022-12-23",81.4976,82.5894,81.0459,82.213,266900.0],["2022-12-27",82.2694,83.493,81.7894,83.2012,245500.0],["2022-12-28",83.5024,83.6153,80.7071,81.1118,360400.0],["2022-12-29",81.7329,83.0318,81.7329,82.4671,343700.0],["2022-12-30",81.8553,83.0789,81.6106,83.0036,317200.0],["2023-01-03",83.4271,83.8883,82.2318,83.4365,367700.0],["2023-01-04",83.8883,85.1024,83.5589,83.9636,474400.0],["2023-01-05",83.4177,84.5659,82.4106,84.5659,553000.0],["2023-01-06",85.5165,87.7001,85.3001,87.1636,357600.0],["2023-01-09",87.013,87.5213,85.9965,85.9965,491900.0],["2023-01-10",85.6389,87.3424,85.2342,87.2766,314300.0],["2023-01-11",87.9166,88.3872,86.9377,88.2272,355700.0],["2023-01-12",89.1589,90.6084,88.0577,89.7236,480000.0],["2023-01-13",89.2813,89.9213,88.7542,89.1872,318100.0],["2023-01-17",89.3754,89.8366,88.2272,88.4907,332600.0],["2023-01-18",89.0272,89.1778,87.2201,87.7942,539300.0],["2023-01-19",87.3424,87.3424,85.8365,86.4295,373900.0],["2023-01-20",86.8248,88.9895,86.2319,88.9707,362400.0],["2023-01-23",89.4225,91.0413,89.0366,90.8249,400800.0],["2023-01-24",89.7519,92.6978,89.3754,92.2837,350400.0],["2023-01-25",91.5684,93.0649,91.1166,92.9519,365500.0],["2023-01-26",93.6766,94.7778,92.8108,94.712,481800.0],["2023-01-27",94.7778,96.519,94.5237,95.9543,496900.0],["2023-01-30",95.5402,96.6885,93.6484,94.552,1054400.0],["2023-01-31",92.679,94.9661,88.5848,94.8531,1119600.0],["2023-02-01",94.8531,98.4579,93.6672,98.1003,786700.0],["2023-02-02",98.8908,99.9544,98.0626,99.785,696400.0],["2023-02-03",99.2391,100.3873,98.7873,99.4744,555500.0],["2023-02-06",98.7967,99.2108,97.2438,98.0532,438000.0],["2023-02-07",97.7802,98.0908,96.0296,97.7332,478800.0],["2023-02-08",96.792,97.4508,95.832,96.4343,450000.0],["2023-02-09",96.999,97.4979,95.0978,95.3049,266800.0],["2023-02-10",85.0648,85.8836,81.8271,84.9989,2001100.0],["2023-02-13",85.0554,87.1636,84.3589,86.6272,837800.0],["2023-02-14",86.4295,87.2954,85.3659,87.1542,754000.0],["2023-02-15",86.6153,87.5702,85.9914,87.2204,452600.0],["2023-02-16",85.6889,87.5134,85.4903,86.5397,477300.0],["2023-02-17",86.6153,87.5796,85.7929,86.171,560600.0],["2023-02-21",85.4431,86.0292,84.2046,84.2803,419100.0],["2023-02-22",84.4315,85.7645,84.3653,84.9042,391100.0],["2023-02-23",85.6322,86.1237,84.1763,84.6111,456000.0],["2023-02-24",83.6469,84.63,82.8433,84.1668,391300.0],["2023-02-27",84.7246,84.8002,82.9945,83.6658,595700.0],["2023-02-28",83.8265,84.8664,83.42,84.3181,492200.0],["2023-03-01",84.5544,86.1237,84.0345,85.4431,446800.0],["2023-03-02",84.8097,85.9819,84.4599,85.7456,434900.0],["2023-03-03",86.2561,87.6364,85.8023,87.4095,674800.0],["2023-03-06",87.1731,87.7592,85.5376,85.8969,539700.0],["2023-03-07",86.0576,86.2844,83.6563,83.7036,711200.0],["2023-03-08",83.9021,84.441,82.8811,83.5429,536600.0],["2023-03-09",83.6374,84.2897,81.9357,81.9925,484600.0],["2023-03-10",81.5103,81.6332,78.003,78.4284,610500.0],["2023-03-13",76.8874,77.2939,75.5261,75.9137,715100.0],["2023-03-14",78.0313,78.6553,76.878,78.4662,653900.0],["2023-03-15",76.5093,77.5492,75.7813,77.5208,869200.0],["2023-03-16",76.6794,78.3339,76.2257,77.7005,690400.0],["2023-03-17",76.774,76.8118,73.9757,74.3633,1075500.0],["2023-03-20",75.3654,76.7929,75.025,75.8475,463200.0],["2023-03-21",77.3034,78.3244,76.8496,77.7477,458500.0],["2023-03-22",77.691,78.1353,75.2708,75.5072,424400.0],["2023-03-23",75.7057,76.3013,72.8318,73.6353,689900.0],["2023-03-24",72.4631,72.9736,71.6122,72.9168,539000.0],["2023-03-27",73.9757,74.1175,72.0471,73.295,703000.0],["2023-03-28",73.399,74.2971,73.0208,74.004,486000.0],["2023-03-29",74.836,75.4694,74.6091,75.2236,396300.0],["2023-03-30",76.1217,76.963,75.8002,76.3391,423400.0],["2023-03-31",76.982,78.6553,76.7929,78.6364,439100.0],["2023-04-03",77.2467,79.2131,77.2467,78.5891,647100.0],["2023-04-04",78.8349,78.8349,74.0418,74.212,697600.0],["2023-04-05",73.4368,73.8339,72.0849,72.274,753000.0],["2023-04-06",72.3591,72.8979,71.4893,72.2078,895700.0],["2023-04-10",72.2551,74.2876,72.2551,73.6542,546100.0],["2023-04-11",73.9379,75.8002,73.9379,74.8738,667300.0],["2023-04-12",75.6301,76.3013,75.2046,75.7246,518800.0],["2023-04-13",76.0744,76.0744,74.8643,75.6112,431900.0],["2023-04-14",75.9326,77.1427,75.1196,75.8664,372100.0],["2023-04-17",76.1217,76.7834,75.9042,76.0555,372600.0],["2023-04-18",75.9704,76.6889,74.836,75.337,586200.0],["2023-04-19",74.9494,75.3654,74.2215,74.836,511200.0],["2023-04-20",74.4578,74.8832,73.7677,73.9757,519200.0],["2023-04-21",74.004,74.1647,72.7656,73.796,522200.0],["2023-04-24",73.7393,74.4105,73.3801,74.316,403800.0],["2023-04-25",73.7015,74.2876,72.9358,72.9736,340500.0],["2023-04-26",72.6049,73.3895,72.0755,72.1795,699000.0],["2023-04-27",76.5849,76.7267,69.0313,72.3212,1555300.0],["2023-04-28",72.2456,73.4935,72.2456,72.3402,823900.0],["2023-05-01",72.5481,74.2782,72.5009,73.692,660900.0],["2023-05-02",73.692,74.2025,71.4042,73.9378,699000.0],["2023-05-03",74.3255,75.4032,73.7582,73.9,652400.0],["2023-05-04",73.5691,73.5691,70.024,70.4589,524600.0],["2023-05-05",71.6973,72.3023,71.461,71.8202,414900.0],["2023-05-08",72.4725,72.6427,71.3381,71.8675,341800.0],["2023-05-09",70.9694,71.3475,70.2792,70.941,539000.0],["2023-05-10",71.962,71.962,69.4378,70.2792,377500.0],["2023-05-11",69.2771,70.2131,69.0219,69.9673,462700.0],["2023-05-12",70.3951,70.5852,69.1687,69.4824,368800.0],["2023-05-15",69.8152,70.9559,69.5014,70.338,399300.0],["2023-05-16",69.6821,70.3095,68.5318,69.3018,320100.0],["2023-05-17",69.8722,71.2887,69.6916,71.051,403400.0],["2023-05-18",70.6517,72.3059,70.1289,72.0587,433700.0],["2023-05-19",72.9047,72.9523,70.2905,70.4141,331800.0],["2023-05-22",70.5662,71.2221,69.9197,71.07,249500.0],["2023-05-23",70.6612,71.8305,70.1384,70.5947,297300.0],["2023-05-24",70.1859,70.6422,68.8931,70.0719,326400.0],["2023-05-25",69.7581,71.0415,69.1973,70.4331,351100.0],["2023-05-26",70.8324,71.0985,69.9863,70.281,359800.0],["2023-05-30",70.6422,71.7735,70.1194,71.2601,572600.0],["2023-05-31",70.7848,71.9161,70.0053,70.1859,779100.0],["2023-06-01",70.2715,73.941,70.2715,73.3801,919700.0],["2023-06-02",74.9106,78.1903,74.1501,77.7625,840500.0],["2023-06-05",77.0876,77.3062,74.9867,76.9355,808800.0],["2023-06-06",76.7644,79.4927,76.5362,78.9889,469700.0],["2023-06-07",79.3976,81.0042,78.7322,80.7761,769800.0],["2023-06-08",80.681,81.1849,79.7684,80.3198,525500.0],["2023-06-09",80.3293,80.4624,78.6656,79.0934,486100.0],["2023-06-12",79.255,80.1296,78.2283,79.7304,633500.0],["2023-06-13",80.0821,81.5841,79.987,80.5099,653000.0],["2023-06-14",80.5669,81.1944,78.5611,78.9318,437900.0],["2023-06-15",78.5896,80.1106,78.5896,80.0061,428800.0],["2023-06-16",80.3007,80.3007,78.6846,79.4832,744600.0],["2023-06-20",78.7227,79.949,78.1428,79.274,512900.0],["2023-06-21",78.5706,79.6733,78.1048,78.9508,395000.0],["2023-06-22",78.7227,78.7227,77.3062,77.8766,361800.0],["2023-06-23",77.002,77.1826,76.1179,76.8404,542200.0],["2023-06-26",76.8309,77.9432,76.8309,77.4108,361700.0],["2023-06-27",77.2302,78.5896,76.3176,78.409,593700.0],["2023-06-28",78.428,79.2836,77.4868,78.8843,345500.0],["2023-06-29",79.179,80.5289,79.141,80.4433,433000.0],["2023-06-30",81.2799,83.0481,80.9472,82.3161,570200.0],["2023-07-03",82.0214,83.1907,82.0214,83.0291,205000.0],["2023-07-05",82.4777,82.9625,81.1183,81.1849,486300.0],["2023-07-06",80.5669,81.5366,80.4243,81.2419,570700.0],["2023-07-07",81.3179,84.1508,81.3179,82.9816,575200.0],["2023-07-10",82.7059,84.0938,82.7059,83.5329,422900.0],["2023-07-11",83.9037,85.016,83.7801,84.8829,357900.0],["2023-07-12",86.1567,86.3183,85.073,85.3202,514500.0],["2023-07-13",85.4342,86.3944,85.2536,86.1662,403900.0],["2023-07-14",85.881,86.1662,84.0653,84.7973,359900.0],["2023-07-17",84.5311,85.5863,84.1699,84.6927,298500.0],["2023-07-18",85.0825,88.3907,85.0825,87.0028,728800.0],["2023-07-19",86.8222,87.9439,86.632,87.4496,389100.0],["2023-07-20",88.2957,88.3907,86.6606,87.4591,288600.0],["2023-07-21",87.6397,87.6397,86.3278,86.3658,213900.0],["2023-07-24",86.5084,87.6017,86.5084,86.8222,244300.0],["2023-07-25",86.556,86.6606,85.3772,85.7765,479400.0],["2023-07-26",85.5863,86.6701,84.6737,85.3202,458200.0],["2023-07-27",85.5198,86.0426,84.5501,85.1015,453200.0],["2023-07-28",85.9666,86.651,85.3486,86.0997,311000.0],["2023-07-31",86.5084,87.7348,86.3658,87.5256,608200.0],["2023-08-01",94.1136,97.7926,93.1724,96.4046,1780000.0],["2023-08-02",98.2109,98.6387,96.5758,96.88,1159700.0],["2023-08-03",96.2715,98.8953,95.4825,98.6196,868700.0],["2023-08-04",99.3801,100.0076,97.9257,99.2946,884700.0],["2023-08-07",99.5798,101.386,99.5798,100.9012,786600.0],["2023-08-08",99.8364,100.1787,98.1348,99.228,980000.0],["2023-08-09",99.9695,100.4829,98.7337,98.9999,578100.0],["2023-08-10",99.1995,99.228,97.0225,97.7926,1014300.0],["2023-08-11",97.4408,98.6006,96.8134,98.5721,596800.0],["2023-08-14",97.7355,97.7355,96.1004,96.88,853800.0],["2023-08-15",96.148,96.5472,94.722,96.3761,665300.0],["2023-08-16",96.1184,96.9393,94.6007,94.7439,356500.0],["2023-08-17",94.9348,95.4025,94.0185,94.6294,654900.0],["2023-08-18",93.7226,94.9634,93.3503,94.3907,485500.0],["2023-08-21",94.4385,95.1257,92.8826,93.5412,627500.0],["2023-08-22",93.8467,94.1426,92.8444,93.3885,749200.0],["2023-08-23",93.2644,94.6198,93.064,94.5148,657500.0],["2023-08-24",93.8085,95.3166,93.7417,94.0853,442400.0],["2023-08-25",94.8298,95.5266,93.5508,94.7057,385200.0],["2023-08-28",94.7057,96.2329,94.6198,95.4502,339600.0],["2023-08-29",95.2593,97.3879,95.2593,97.3402,354500.0],["2023-08-30",97.3783,99.2205,97.2924,98.5333,502500.0],["2023-08-31",99.3351,100.0987,98.8292,99.106,538700.0],["2023-09-01",99.8982,101.3204,99.8982,101.3014,386700.0],["2023-09-05",100.6809,101.0055,97.9892,98.0179,480400.0],["2023-09-06",97.8556,98.8483,96.9011,97.6456,536700.0],["2023-09-07",96.8152,97.2543,94.2285,96.0516,554800.0],["2023-09-08",96.4716,97.6456,95.4884,97.1874,430400.0],["2023-09-11",98.0465,98.2278,96.4525,97.1874,298900.0],["2023-09-12",96.8534,97.9415,95.9848,96.3666,350700.0],["2023-09-13",95.9752,96.5288,94.4957,95.288,420700.0],["2023-09-14",96.3093,96.882,95.0589,95.6889,487200.0],["2023-09-15",94.9443,94.9921,93.0831,93.7989,974200.0],["2023-09-18",94.0376,95.0875,93.7894,94.133,411100.0],["2023-09-19",93.923,94.8776,93.7608,93.7703,453400.0],["2023-09-20",94.2953,96.1947,94.0948,94.1521,399700.0],["2023-09-21",93.3599,93.379,92.0522,92.1763,370500.0],["2023-09-22",92.2049,92.7013,91.0882,91.1359,302400.0],["2023-09-25",90.6777,92.6917,90.4486,91.8231,348800.0],["2023-09-26",91.0691,92.2718,90.8114,90.8209,345700.0],["2023-09-27",91.6609,92.6822,91.2218,92.2813,460500.0],["2023-09-28",89.6182,92.6058,89.351,91.4318,736900.0],["2023-09-29",92.2527,92.5199,90.7445,91.0882,1049600.0],["2023-10-02",91.2313,91.8804,89.5896,90.1241,753900.0],["2023-10-03",89.5896,90.2578,88.826,89.5037,514900.0],["2023-10-04",89.246,89.4369,87.0506,87.986,665700.0],["2023-10-05",87.6997,88.2056,86.2584,86.3634,678700.0],["2023-10-06",86.2297,88.7305,85.323,87.9001,678200.0],["2023-10-09",87.4897,89.2555,87.0411,89.1887,536700.0],["2023-10-10",89.7996,91.4222,89.7996,90.3341,410800.0],["2023-10-11",90.63,91.4604,90.2482,91.3745,303000.0],["2023-10-12",91.6513,91.6513,89.2555,89.9809,274900.0],["2023-10-13",90.8018,91.4509,89.0933,89.3892,513600.0],["2023-10-16",90.3437,92.329,90.3437,91.4604,678700.0],["2023-10-17",90.8114,93.0735,90.5536,92.2622,609700.0],["2023-10-18",90.9164,91.5463,88.1101,88.2151,765500.0],["2023-10-19",87.8142,88.2151,85.1225,85.8479,671400.0],["2023-10-20",85.5616,86.287,84.7885,84.8266,761400.0],["2023-10-23",84.7025,85.9434,84.1298,84.483,568200.0],["2023-10-24",85.3039,85.8766,84.6548,84.7216,582900.0],["2023-10-25",84.7598,85.2561,82.8699,82.9081,867900.0],["2023-10-26",86.2966,87.8906,83.9294,85.7716,1061200.0],["2023-10-27",85.5807,85.6093,82.1827,82.4022,847900.0],["2023-10-30",83.3472,84.1585,82.4404,84.0344,783500.0],["2023-10-31",83.0226,83.9199,82.4404,83.7385,674900.0],["2023-11-01",83.5667,84.9793,82.9367,84.9507,658700.0],["2023-11-02",86.5447,88.0242,85.972,87.8142,733700.0],["2023-11-03",89.246,91.0977,89.246,90.1814,698100.0],["2023-11-06",90.5155,90.5632,87.127,87.8429,735900.0],["2023-11-07",87.0124,88.0624,86.8406,88.0147,501100.0],["2023-11-08",88.301,89.1887,86.812,87.4611,612500.0],["2023-11-09",88.2628,88.7687,86.7166,87.0125,337000.0],["2023-11-10",87.3768,89.2752,86.8303,89.026,377500.0],["2023-11-13",90.2724,91.9024,89.4286,90.8477,694300.0],["2023-11-14",92.6503,95.2103,92.2859,93.9639,754300.0],["2023-11-15",94.1173,94.7597,92.8996,93.0721,452100.0],["2023-11-16",92.5736,93.331,91.4997,91.6339,760400.0],["2023-11-17",92.7174,93.6283,92.1229,93.5995,442100.0],["2023-11-20",93.4077,93.4077,91.6915,91.7682,373800.0],["2023-11-21",91.2312,92.3147,90.5696,92.0366,398800.0],["2023-11-22",91.5476,92.6311,90.9436,92.3243,380600.0],["2023-11-24",92.5736,94.1844,92.3435,93.3406,200600.0],["2023-11-27",92.7941,93.3886,92.4106,93.0913,423500.0],["2023-11-28",92.8037,93.3023,91.6148,91.9216,316600.0],["2023-11-29",92.842,93.9351,92.2668,92.7557,462600.0],["2023-11-30",93.216,93.7817,92.4969,93.2831,487200.0],["2023-12-01",93.4269,95.9678,93.4269,95.8527,474000.0],["2023-12-04",95.1048,96.4855,94.7788,95.776,453300.0],["2023-12-05",95.1815,95.3829,94.0885,94.3857,289100.0],["2023-12-06",94.8364,96.4088,94.4049,94.5967,271800.0],["2023-12-07",94.5391,95.4021,93.9926,94.7501,441800.0],["2023-12-08",94.6063,96.5239,94.6063,95.7089,280800.0],["2023-12-11",95.9582,97.7991,95.939,97.684,481100.0],["2023-12-12",97.6457,97.7799,96.4184,96.8978,370100.0],["2023-12-13",96.8882,99.1223,95.5842,98.9785,518600.0],["2023-12-14",100.5701,103.715,100.5701,102.9575,588200.0],["2023-12-15",102.5932,104.1081,102.2288,102.8808,909000.0],["2023-12-18",103.2548,103.4274,100.7331,101.5864,599100.0],["2023-12-19",102.5932,104.0698,102.2193,103.9931,389500.0],["2023-12-20",103.4369,104.5012,101.3659,101.433,485000.0],["2023-12-21",102.526,102.7274,101.6823,102.5452,350600.0],["2023-12-22",102.6987,103.9068,102.248,103.2548,246900.0],["2023-12-26",103.4561,105.2395,103.4178,104.6546,407800.0],["2023-12-27",104.5587,104.9039,103.7342,103.9739,236600.0],["2023-12-28",103.5328,104.9135,103.5328,104.7217,320500.0],["2023-12-29",104.6163,105.3737,103.6287,103.9451,424400.0],["2024-01-02",103.3411,104.53,102.5357,102.9096,424200.0],["2024-01-03",101.807,101.807,99.4483,99.5058,404200.0],["2024-01-04",99.5825,100.4167,99.4099,99.525,373500.0],["2024-01-05",99.1031,101.5481,98.9593,100.9536,421600.0],["2024-01-08",100.5701,102.2001,99.6592,102.0562,361300.0],["2024-01-09",101.1166,102.2193,100.177,102.1138,336200.0],["2024-01-10",102.1042,102.5644,100.9153,101.759,306900.0],["2024-01-11",101.4906,101.9412,100.34,101.6823,273800.0],["2024-01-12",102.8137,103.1205,100.8002,101.155,221300.0],["2024-01-16",100.3304,101.155,99.5729,101.1166,255300.0],["2024-01-17",99.5633,99.9948,98.4415,98.9113,371500.0],["2024-01-18",99.7167,100.7906,99.0168,100.4646,343800.0],["2024-01-19",100.4934,102.5165,99.3524,102.4877,581200.0],["2024-01-22",103.0055,105.4025,103.0055,104.0122,475300.0],["2024-01-23",105.0382,105.2108,103.0438,103.552,389100.0],["2024-01-24",104.4054,104.5875,101.7398,102.2288,454700.0],["2024-01-25",104.204,108.4228,104.1944,105.997,805500.0],["2024-01-26",106.2271,107.6461,105.8723,105.9299,472600.0],["2024-01-29",105.7956,108.4324,105.7285,108.1543,1034600.0],["2024-01-30",105.4696,110.8677,102.6986,109.2761,1440200.0],["2024-01-31",109.5542,109.7268,105.297,105.5655,747400.0],["2024-02-01",106.6202,108.3269,105.6135,108.0776,488000.0],["2024-02-02",107.5311,109.2761,107.3105,108.7584,372700.0],["2024-02-05",107.8667,108.3269,106.2559,107.5311,344200.0],["2024-02-06",107.5311,108.231,106.3038,107.3105,799300.0],["2024-02-07",107.9626,108.3653,106.7161,107.2914,794900.0],["2024-02-08",107.6174,108.5858,107.1475,108.4707,499700.0],["2024-02-09",108.3461,108.4228,106.3326,107.2818,605700.0],["2024-02-12",107.4544,109.0843,107.2147,108.6529,408500.0],["2024-02-13",105.508,105.5176,102.574,103.4369,816200.0],["2024-02-14",104.1495,106.422,104.1495,106.3353,505900.0],["2024-02-15",106.1331,107.5967,105.7383,107.5197,403200.0],["2024-02-16",106.9805,107.8375,104.448,104.6213,539500.0],["2024-02-20",103.3984,104.4384,102.7725,104.2362,647200.0],["2024-02-21",104.2362,105.5072,103.851,104.9776,472400.0],["2024-02-22",105.6998,105.6998,103.1962,103.5043,667900.0],["2024-02-23",103.9954,105.2087,103.2636,104.8235,712300.0],["2024-02-26",104.5058,105.1894,103.8317,105.0354,467600.0],["2024-02-27",105.4302,105.5457,104.5636,105.4109,525200.0],["2024-02-28",105.2569,106.4124,104.968,105.4976,445800.0],["2024-02-29",106.2583,106.942,105.2183,106.7494,668700.0],["2024-03-01",108.319,108.473,106.9516,107.6449,523100.0],["2024-03-04",108.1841,109.1952,107.8182,107.8471,543000.0],["2024-03-05",107.1153,107.1153,104.2362,104.4191,646400.0],["2024-03-06",105.228,107.9915,104.6695,107.1538,518000.0],["2024-03-07",107.8856,109.9463,107.8856,109.7922,429300.0],["2024-03-08",110.5914,112.1514,109.3974,110.0137,513000.0],["2024-03-11",109.436,111.4677,109.0797,111.0729,634400.0],["2024-03-12",111.2944,111.487,109.8885,110.3603,361000.0],["2024-03-13",110.0233,112.344,110.0233,111.6699,410500.0],["2024-03-14",111.7277,111.8914,109.5611,110.37,471800.0],["2024-03-15",109.7633,112.3151,109.7633,110.89,1086100.0],["2024-03-18",111.044,112.3439,110.7455,112.084,651100.0],["2024-03-19",111.6892,113.8557,111.6892,113.0661,500800.0],["2024-03-20",112.7965,114.7609,112.4787,114.0579,485200.0],["2024-03-21",114.7994,117.3511,114.3661,116.8312,502000.0],["2024-03-22",116.8312,117.1393,115.329,115.4157,409600.0],["2024-03-25",115.3579,116.5326,115.3579,115.7623,326600.0],["2024-03-26",115.9164,116.6867,115.7238,115.9164,326400.0],["2024-03-27",116.9949,119.0363,115.8779,118.9689,365300.0],["2024-03-28",118.9207,120.3554,118.7666,120.0858,506600.0],["2024-04-01",120.3651,120.7021,118.4392,118.6029,333300.0],["2024-04-02",117.8711,119.1711,117.6882,118.7281,339700.0],["2024-04-03",118.8244,122.4931,118.4007,122.2524,611300.0],["2024-04-04",123.2346,123.2346,119.2481,119.9895,458800.0],["2024-04-05",120.4517,122.965,120.4517,122.4354,343300.0],["2024-04-08",122.705,123.2346,121.7806,122.2524,405000.0],["2024-04-09",122.9457,123.1961,120.3362,120.4421,487000.0],["2024-04-10",118.5548,120.4421,117.5822,119.6333,288200.0],["2024-04-11",119.6429,119.8066,118.6222,119.0555,334700.0],["2024-04-12",118.2178,119.2577,117.0912,117.486,308000.0],["2024-04-15",118.7185,119.2673,115.6468,115.8682,416800.0],["2024-04-16",114.992,116.4171,114.1542,115.6082,304000.0],["2024-04-17",116.3401,116.3401,113.1721,114.212,322800.0],["2024-04-18",114.7031,115.5986,112.9024,113.2972,374000.0],["2024-04-19",113.1624,114.3565,112.1514,113.355,371200.0],["2024-04-22",113.615,115.6468,112.4884,115.1557,334200.0],["2024-04-23",115.7334,117.5052,114.6646,116.003,460700.0],["2024-04-24",115.6468,117.1297,115.252,116.7541,518600.0],["2024-04-25",120.2592,120.3651,111.2751,114.2891,1204700.0],["2024-04-26",115.3483,115.666,112.1899,113.2972,965200.0],["2024-04-29",116.0319,116.3978,112.0262,113.4706,502900.0],["2024-04-30",112.2862,112.4114,107.9434,108.1071,794100.0],["2024-05-01",107.953,109.9463,107.6064,108.5886,550100.0],["2024-05-02",109.4167,109.8404,107.9145,109.1567,468600.0],["2024-05-03",110.6781,111.1403,108.9641,110.1581,409900.0],["2024-05-06",111.8625,112.421,111.0248,112.1321,324600.0],["2024-05-07",112.5654,113.9135,112.0647,112.161,425300.0],["2024-05-08",111.4388,113.2298,111.4388,112.5654,329000.0],["2024-05-09",112.6617,114.9438,112.6617,114.7416,311300.0],["2024-05-10",115.6986,118.4052,115.6986,117.5739,571600.0],["2024-05-13",118.0766,118.5019,117.4483,117.8446,422500.0],["2024-05-14",118.3376,118.8016,116.8103,117.8252,326400.0],["2024-05-15",118.8982,119.1399,116.8586,117.9219,418600.0],["2024-05-16",117.4482,117.6029,112.5956,112.6343,656900.0],["2024-05-17",113.0597,113.5526,112.2573,113.0597,390900.0],["2024-05-20",113.4076,115.08,113.166,114.8093,439400.0],["2024-05-21",114.6836,114.935,113.891,114.4516,315600.0],["2024-05-22",114.065,114.848,112.325,112.5957,369400.0],["2024-05-23",113.3593,113.804,111.484,111.7933,479200.0],["2024-05-24",112.6923,112.6923,111.165,111.6097,445400.0],["2024-05-28",111.7837,112.3927,108.2941,108.6227,415500.0],["2024-05-29",107.5691,107.9074,106.6508,107.2791,341300.0],["2024-05-30",107.5401,109.4057,106.8344,108.8354,280200.0],["2024-05-31",109.2317,110.0147,108.1877,109.9374,527000.0],["2024-06-03",111.2713,111.484,106.3607,107.7624,379100.0],["2024-06-04",105.8387,107.4241,104.6981,107.0181,508100.0],["2024-06-05",107.7141,108.7097,106.5734,108.4101,337900.0],["2024-06-06",108.2747,108.9997,106.3801,106.9407,240300.0],["2024-06-07",106.0418,106.8441,105.2781,106.3028,184200.0],["2024-06-10",105.4714,107.2211,105.3748,106.1384,270200.0],["2024-06-11",105.4618,105.4618,104.0795,104.2341,320300.0],["2024-06-12",106.2544,107.0857,104.1374,104.5531,437300.0],["2024-06-13",104.2438,104.2535,101.9335,102.8808,687000.0],["2024-06-14",101.1215,102.2622,99.1399,102.0012,517800.0],["2024-06-17",101.7015,102.6585,100.8218,102.6391,368600.0],["2024-06-18",102.5715,102.9775,101.4018,102.3395,372600.0],["2024-06-20",102.3588,104.3404,102.3588,103.6735,472700.0],["2024-06-21",103.9344,104.0891,102.6005,103.9634,622800.0],["2024-06-24",104.6498,106.1868,103.6251,103.7315,460700.0],["2024-06-25",103.0258,103.2578,100.9572,102.2235,412400.0],["2024-06-26",102.5715,102.5811,101.1408,102.5038,328800.0],["2024-06-27",102.1848,102.9485,100.7542,101.8755,652400.0],["2024-06-28",102.8228,104.6304,102.2235,104.5918,1066100.0],["2024-07-01",105.3458,105.3458,101.8368,102.1268,504500.0],["2024-07-02",102.0785,102.8518,101.7401,102.3201,521500.0],["2024-07-03",102.7165,103.3351,101.8271,102.4361,151700.0],["2024-07-05",101.7788,101.7885,99.0335,99.5265,1044700.0],["2024-07-08",100.2612,100.9765,100.0388,100.6382,446300.0],["2024-07-09",99.8938,100.4932,98.5212,98.8885,573100.0],["2024-07-10",99.1302,100.5318,98.7049,100.2322,580500.0],["2024-07-11",101.3148,103.6251,100.9378,102.8615,353100.0],["2024-07-12",104.0408,105.1814,103.4608,104.4274,343800.0],["2024-07-15",105.0655,107.2887,104.0601,105.6648,666300.0],["2024-07-16",106.2448,110.15,105.5101,109.7344,720900.0],["2024-07-17",108.5357,110.0824,107.0567,107.5497,524600.0],["2024-07-18",107.2017,110.759,105.3554,105.4714,563000.0],["2024-07-19",105.6937,105.6937,103.3158,104.1761,373000.0],["2024-07-22",104.4564,106.1867,102.8711,106.0321,395300.0],["2024-07-23",104.8238,108.6614,104.8238,108.2361,403700.0],["2024-07-24",107.3661,108.3424,104.1278,104.2824,404500.0],["2024-07-25",104.4371,110.5077,104.3984,109.8794,707700.0],["2024-07-26",111.455,113.2143,110.4787,112.151,466200.0],["2024-07-29",112.0833,112.615,110.6044,111.9867,487200.0],["2024-07-30",112.1317,112.5087,110.034,110.5753,649000.0],["2024-07-31",110.0534,110.0534,104.9784,105.0268,1290700.0],["2024-08-01",105.8678,106.4864,100.6672,101.7112,766900.0],["2024-08-02",99.1495,99.1495,95.9982,96.7232,674600.0],["2024-08-05",92.6923,96.3076,90.2273,94.8672,774500.0],["2024-08-06",95.2056,97.5159,94.2099,95.5729,607600.0],["2024-08-07",97.0326,98.0572,95.2926,95.5536,534200.0],["2024-08-08",96.3752,98.1732,96.1916,97.5642,349300.0],["2024-08-09",97.5642,98.4245,96.5106,97.6029,534700.0],["2024-08-12",97.6319,97.6899,96.0562,96.3849,315500.0],["2024-08-13",97.0616,98.0379,96.0756,97.2259,280900.0],["2024-08-14",97.7092,98.3762,96.5589,97.0712,296200.0],["2024-08-15",99.2075,100.5608,98.3762,100.2322,435400.0],["2024-08-16",100.3681,100.7953,99.0573,99.6011,280600.0],["2024-08-19",99.9506,101.174,99.4845,100.4264,241300.0],["2024-08-20",100.5332,100.5332,98.2417,98.4747,305400.0],["2024-08-21",99.2709,101.0187,99.1835,100.9701,370700.0],["2024-08-22",100.8633,102.9023,100.2516,102.2712,420500.0],["2024-08-23",102.7761,104.786,101.9896,103.8927,467500.0],["2024-08-26",104.6695,106.0774,104.2617,104.3782,274300.0],["2024-08-27",103.7568,104.6889,101.9993,103.1936,413600.0],["2024-08-28",103.213,104.4559,102.4266,103.0091,267200.0],["2024-08-29",104.252,104.8442,102.5819,103.6014,319300.0],["2024-08-30",103.9024,104.9608,102.5431,104.7763,302600.0],["2024-09-03",103.6888,103.747,99.4942,100.038,431300.0],["2024-09-04",99.4748,99.8244,97.5232,98.1737,578100.0],["2024-09-05",98.2514,98.2514,95.3482,96.3678,554400.0],["2024-09-06",96.5134,97.2902,93.853,94.387,461200.0],["2024-09-09",94.756,95.9308,94.4452,94.6589,537800.0],["2024-09-10",95.1249,95.4842,93.8627,94.7851,350300.0],["2024-09-11",94.1442,94.9113,91.9693,94.7365,614700.0],["2024-09-12",94.688,95.6687,93.9501,94.8239,537400.0],["2024-09-13",96.3289,97.5717,95.8823,97.4552,379900.0],["2024-09-16",98.1543,99.5137,97.3193,98.8437,586800.0],["2024-09-17",99.6982,102.1547,99.3486,101.0672,472600.0],["2024-09-18",101.3294,106.1065,100.2807,102.1741,548900.0],["2024-09-19",102.2712,102.4362,98.7078,99.5234,1013000.0],["2024-09-20",98.8049,98.9214,97.2028,97.63,989600.0],["2024-09-23",97.7465,98.9214,97.2707,98.6301,556600.0],["2024-09-24",99.4554,99.9312,98.5427,99.5331,618100.0],["2024-09-25",99.7952,99.7952,96.2998,96.7173,712400.0],["2024-09-26",98.6301,98.9408,96.0668,96.4843,1013300.0],["2024-09-27",97.5135,98.4456,96.2998,97.2805,987000.0],["2024-09-30",96.727,97.6494,95.6687,97.2999,481000.0],["2024-10-01",96.426,96.5231,95.1735,95.6104,464400.0],["2024-10-02",95.5133,97.4649,94.9696,97.1542,582100.0],["2024-10-03",96.2318,96.8338,94.8434,96.0668,513000.0],["2024-10-04",97.4358,98.1543,96.4357,97.7757,436400.0],["2024-10-07",97.1834,98.9311,96.96,98.6884,389300.0],["2024-10-08",98.1834,98.5427,96.5134,97.2416,338100.0],["2024-10-09",96.9309,98.4165,96.4746,96.9989,373200.0],["2024-10-10",95.7949,96.9212,95.3871,96.7756,335200.0],["2024-10-11",96.7076,100.941,96.6202,100.941,601800.0],["2024-10-14",99.2806,101.6498,98.9408,101.5235,464400.0],["2024-10-15",100.7856,102.8343,100.4943,101.1449,545200.0],["2024-10-16",101.9993,104.1354,101.4944,102.7081,452900.0],["2024-10-17",102.8052,103.4169,102.0964,103.0771,418900.0],["2024-10-18",103.7276,105.0384,102.2518,104.9996,661300.0],["2024-10-21",104.9802,104.9802,101.1837,101.242,557100.0],["2024-10-22",101.708,103.6305,100.7468,102.1644,726200.0],["2024-10-23",101.6498,101.7954,99.4554,100.4458,317200.0],["2024-10-24",100.6497,101.4847,99.504,101.1352,536700.0],["2024-10-25",101.9022,104.0092,100.9895,103.0188,626100.0],["2024-10-28",103.8927,107.592,103.8927,106.825,1011100.0],["2024-10-29",106.3492,107.2814,104.2714,104.6986,941300.0],["2024-10-30",101.8828,107.3784,100.5914,103.3684,1426600.0],["2024-10-31",101.543,102.8538,99.2418,99.2709,770100.0],["2024-11-01",99.902,101.9314,99.0961,100.1933,555300.0],["2024-11-04",99.9021,101.9411,99.4651,99.9409,492800.0],["2024-11-05",99.6302,102.1935,99.2321,102.077,420300.0],["2024-11-06",108.7475,112.5925,108.0581,112.1653,895700.0],["2024-11-07",111.437,111.5244,108.9125,108.9999,615800.0],["2024-11-08",108.5145,109.6796,107.4464,108.3882,514000.0],["2024-11-11",109.6019,110.5826,109.1164,109.2718,343500.0],["2024-11-12",108.6892,109.0776,107.5338,107.9901,459500.0],["2024-11-13",108.2912,109.1553,107.0677,107.2134,490500.0],["2024-11-14",108.029,109.9126,107.1745,108.4174,580200.0],["2024-11-15",109.0023,109.4606,105.1414,105.8824,469400.0],["2024-11-18",106.2139,107.5886,105.9507,106.4967,578300.0],["2024-11-19",104.771,105.7459,104.069,105.1122,364400.0],["2024-11-20",105.1414,105.6679,104.1665,105.2584,282200.0],["2024-11-21",106.1457,107.2767,105.2682,106.5942,626700.0],["2024-11-22",106.9159,109.1681,106.4674,109.0121,264000.0],["2024-11-25",109.9968,112.8048,109.9968,111.2838,373500.0],["2024-11-26",110.1723,111.079,109.8311,110.7378,302500.0],["2024-11-27",111.1181,112.1125,109.2948,109.9481,407000.0],["2024-11-29",110.9816,112.1125,110.0748,110.7671,179200.0],["2024-12-02",110.4551,111.3813,109.2948,109.3241,386000.0],["2024-12-03",109.5288,110.4843,109.0121,109.7726,317200.0],["2024-12-04",109.4606,112.0638,109.4606,110.5916,509500.0],["2024-12-05",110.9523,110.9523,108.9146,109.0803,448500.0],["2024-12-06",109.8311,110.6013,100.5981,103.9617,1756300.0],["2024-12-09",104.9172,105.5899,100.9295,101.5145,843400.0],["2024-12-10",98.9601,100.6371,97.9851,98.9503,916800.0],["2024-12-11",99.9351,101.222,99.0576,100.2763,637800.0],["2024-12-12",98.8334,100.5493,98.7456,98.9113,616700.0],["2024-12-13",97.8389,98.7943,97.3806,97.4976,486400.0],["2024-12-16",97.4489,98.9796,96.5421,96.6201,796100.0],["2024-12-17",96.5519,97.2929,94.5922,95.2259,599900.0],["2024-12-18",95.9279,96.7956,92.8567,92.886,918400.0],["2024-12-19",93.666,94.8652,91.5015,91.833,916900.0],["2024-12-20",91.3455,93.5295,91.3163,91.4918,1218200.0],["2024-12-23",91.365,92.574,91.1505,92.3205,460200.0],["2024-12-24",92.1645,92.5253,91.755,92.3498,181200.0],["2024-12-26",91.9403,93.276,91.5113,92.9055,331000.0],["2024-12-27",92.1743,93.2467,91.17,91.989,359200.0],["2024-12-30",91.4235,92.4473,90.2926,91.7453,428100.0],["2024-12-31",92.067,92.7787,91.677,92.691,377000.0],["2025-01-02",93.4807,93.6952,91.0433,91.2285,401600.0],["2025-01-03",91.7355,91.989,90.3316,91.8818,455900.0],["2025-01-06",92.535,93.5977,90.468,90.5558,703400.0],["2025-01-07",90.5753,91.7648,90.0488,90.4096,685200.0],["2025-01-08",89.6978,90.0391,88.7228,89.7856,679600.0],["2025-01-10",88.2646,89.5711,87.1531,87.3189,700000.0],["2025-01-13",87.0654,89.6783,86.8509,89.4931,866700.0],["2025-01-14",89.8733,91.014,89.2006,90.6923,523100.0],["2025-01-15",92.4863,93.042,91.6283,91.6575,455700.0],["2025-01-16",91.95,92.5838,91.3163,92.1548,334400.0],["2025-01-17",93.2467,94.134,92.574,93.471,515200.0],["2025-01-21",94.6605,95.9864,94.2705,94.836,431800.0],["2025-01-22",94.4947,94.602,93.432,93.627,404400.0],["2025-01-23",93.6952,94.6312,93.4222,93.7927,407500.0],["2025-01-24",94.6897,96.2594,94.5337,95.0602,518700.0],["2025-01-27",94.5825,96.1327,94.017,94.9432,734800.0],["2025-01-28",94.7287,94.9334,92.8762,93.237,680200.0],["2025-01-29",93.6465,94.8164,93.2077,93.237,785500.0],["2025-01-30",105.3072,111.859,103.601,110.4258,2342100.0],["2025-01-31",111.4593,115.4274,110.3673,113.4872,1697500.0],["2025-02-03",110.2698,112.1223,108.7586,110.0261,1365800.0],["2025-02-04",110.4356,110.5038,107.4912,108.6416,930300.0],["2025-02-05",109.2948,110.1236,107.4814,107.9104,1197300.0],["2025-02-06",108.7879,110.8158,107.8031,108.7684,755600.0],["2025-02-07",109.3241,110.4551,107.5886,107.6666,736000.0],["2025-02-10",108.2126,108.6611,105.8727,107.4521,655200.0],["2025-02-11",106.5454,109.4606,106.4674,108.3491,685300.0],["2025-02-12",106.2042,107.0914,105.0439,105.1902,809100.0],["2025-02-13",105.5997,106.2724,104.186,105.8044,573700.0],["2025-02-14",106.7154,106.9995,104.4918,105.2069,587100.0],["2025-02-18",105.8142,107.842,104.962,106.9701,696800.0],["2025-02-19",105.7946,109.1938,105.6967,107.4795,556000.0],["2025-02-20",107.5579,109.184,106.9701,108.0477,741100.0],["2025-02-21",108.5472,109.1252,100.8477,101.0633,802800.0],["2025-02-24",101.3571,102.4934,99.7114,100.838,709900.0],["2025-02-25",101.3277,101.9351,99.6723,100.7694,437600.0],["2025-02-26",101.171,102.7188,100.4951,100.5539,465900.0],["2025-02-27",99.8192,101.9253,98.9376,99.2706,578100.0],["2025-02-28",99.1825,100.5931,98.6535,100.211,483600.0],["2025-03-03",100.9653,101.4453,95.2446,95.4895,962300.0],["2025-03-04",93.736,95.3817,91.2871,93.4225,813900.0],["2025-03-05",93.9025,95.2935,92.5017,94.0789,883600.0],["2025-03-06",93.256,96.9392,93.0111,95.5482,1067300.0],["2025-03-07",94.9899,96.7825,94.2944,96.3319,623800.0],["2025-03-10",94.5784,96.8511,94.4217,95.0486,834300.0],["2025-03-11",95.0388,95.4209,92.1785,94.2846,671700.0],["2025-03-12",94.7842,95.0193,92.6389,93.6283,493300.0],["2025-03-13",93.1385,93.6772,91.7475,93.0797,719700.0],["2025-03-14",94.3923,94.5784,92.6976,93.8144,1066100.0],["2025-03-17",93.4323,95.3621,92.7368,94.9899,1010400.0],["2025-03-18",94.6274,94.8527,92.776,93.5891,834100.0],["2025-03-19",93.8438,95.9694,93.8438,95.3327,591800.0],["2025-03-20",94.1866,96.3907,94.1866,95.6854,677600.0],["2025-03-21",94.0397,94.598,92.2373,93.8242,1046900.0],["2025-03-24",95.1074,96.9294,95.1074,96.6845,864600.0],["2025-03-25",97.3703,97.5662,96.1556,97.096,603300.0],["2025-03-26",97.047,97.9874,95.7735,96.0968,596900.0],["2025-03-27",95.5678,95.9694,94.1572,95.078,1303700.0],["2025-03-28",94.6176,95.4209,91.1107,92.3842,649900.0],["2025-03-31",90.7973,92.776,89.5336,92.1589,674100.0],["2025-04-01",90.7875,92.2275,89.7295,92.0119,540400.0],["2025-04-02",90.4152,94.0593,90.4152,93.834,573700.0],["2025-04-03",89.612,89.9157,84.5476,84.812,946000.0],["2025-04-04",80.306,82.3043,77.1321,80.8937,946600.0],["2025-04-07",76.897,84.3222,75.2513,79.9435,1258700.0],["2025-04-08",82.6961,83.2055,76.5052,77.5533,837400.0],["2025-04-09",76.3093,88.27,76.3093,87.2316,1165700.0],["2025-04-10",85.0765,85.0765,80.6978,82.7647,866100.0],["2025-04-11",83.2741,85.6447,81.3149,84.2243,764900.0],["2025-04-14",85.2822,85.3214,82.9704,84.4496,706500.0],["2025-04-15",83.901,85.2822,82.7157,83.421,598400.0],["2025-04-16",82.7157,84.048,81.5402,82.7549,682500.0],["2025-04-17",82.8921,83.8618,82.5002,82.7745,420700.0],["2025-04-21",81.3639,81.9517,78.6505,79.9925,562100.0],["2025-04-22",81.1876,82.2455,80.208,81.7362,667900.0],["2025-04-23",85.1843,87.1924,82.5786,82.6374,448100.0],["2025-04-24",83.6072,87.3981,83.0194,86.8985,996500.0],["2025-04-25",86.634,88.074,86.6243,86.9671,1064500.0],["2025-04-28",86.9671,88.603,86.0659,87.0259,627300.0],["2025-04-29",85.9777,87.7508,85.8602,86.4381,1216300.0],["2025-04-30",83.3329,85.1059,80.4627,82.0496,2546200.0],["2025-05-01",83.0292,86.203,82.5688,84.9198,874900.0],["2025-05-02",86.5263,88.7303,86.3304,87.5646,1150600.0],["2025-05-05",86.6928,89.1908,86.6243,87.7802,737800.0],["2025-05-06",86.879,87.6724,85.7524,86.4577,739000.0],["2025-05-07",87.2414,87.643,85.9092,86.8398,585200.0],["2025-05-08",88.0642,90.1213,87.1434,89.3083,510000.0],["2025-05-09",89.6414,90.4642,88.8871,90.1409,660600.0],["2025-05-12",95.5874,96.6747,94.1866,95.7441,801400.0],["2025-05-13",96.8903,98.5751,96.7923,98.1147,712700.0],["2025-05-14",97.6347,99.2608,96.6356,98.771,1094300.0],["2025-05-15",97.958,98.6339,97.3409,98.1245,669500.0],["2025-05-16",99.2371,100.7042,98.7153,100.586,797000.0],["2025-05-19",99.0599,101.3638,98.479,101.098,980200.0],["2025-05-20",100.5072,101.7084,100.0543,100.8518,609800.0],["2025-05-21",99.5423,100.4285,96.8938,96.9627,570100.0],["2025-05-22",96.7953,97.4845,95.8403,96.9135,727000.0],["2025-05-23",94.5505,96.8642,94.5505,96.2341,603100.0],["2025-05-27",98.3608,99.5522,96.9824,99.503,415900.0],["2025-05-28",99.306,99.4045,98.1934,98.5184,426800.0],["2025-05-29",99.375,99.5325,98.0162,98.8137,615300.0],["2025-05-30",98.0359,98.7054,96.9627,97.6618,748700.0],["2025-06-02",97.9375,97.9375,95.7812,96.7756,727800.0],["2025-06-03",98.6562,100.97,98.5774,100.7534,1032400.0],["2025-06-04",101.1669,101.1669,99.8082,100.5565,559200.0],["2025-06-05",102.0235,108.8467,101.5411,107.9212,2693400.0],["2025-06-06",110.2252,110.2547,107.6258,107.6554,1283700.0],["2025-06-09",108.6991,109.8116,108.0689,108.9846,812700.0],["2025-06-10",109.2997,110.4122,108.3052,109.7526,570500.0],["2025-06-11",110.7568,111.1015,109.0732,109.1027,725600.0],["2025-06-12",108.0788,110.2449,107.7637,109.5655,680500.0],["2025-06-13",108.3741,110.2842,107.9409,109.2701,746800.0],["2025-06-16",109.8412,110.7076,109.2603,109.8215,583800.0],["2025-06-17",109.0535,109.408,107.5668,108.128,747700.0],["2025-06-18",108.3052,109.4769,107.8031,107.9311,871000.0],["2025-06-20",108.5809,108.9649,106.6314,107.4092,1080000.0],["2025-06-23",106.336,107.6849,104.7311,106.9957,803300.0],["2025-06-24",108.256,109.2997,107.5077,108.8369,430500.0],["2025-06-25",108.8369,108.9846,107.2123,108.1575,391800.0],["2025-06-26",108.8861,111.5248,108.1083,111.2491,641100.0],["2025-06-27",111.5544,112.6079,110.8553,111.8694,1223000.0],["2025-06-30",111.259,112.2534,111.1015,111.7907,564000.0],["2025-07-01",112.411,117.6785,112.1747,116.3395,842200.0],["2025-07-02",116.3395,120.7012,115.5026,120.5929,1064600.0],["2025-07-03",121.1049,122.7492,120.8292,122.2963,771000.0],["2025-07-07",121.164,122.8477,120.6028,122.6212,1595400.0],["2025-07-08",122.6704,125.7522,122.0994,123.6846,1372500.0],["2025-07-09",125.1516,125.4371,122.2077,123.5073,1089700.0],["2025-07-10",123.9405,127.0322,123.7042,124.6691,797200.0],["2025-07-11",124.2753,124.5805,123.143,123.8815,601500.0],["2025-07-14",123.8815,124.2359,122.1781,122.5621,722200.0],["2025-07-15",123.1923,123.2907,120.2188,120.2286,913100.0],["2025-07-16",120.5831,121.932,119.0274,121.2428,623400.0],["2025-07-17",120.7012,123.4482,120.3172,122.4538,780900.0],["2025-07-18",122.9166,122.9166,120.2483,121.4692,543500.0],["2025-07-21",122.2274,122.7295,120.5831,120.6914,848000.0],["2025-07-22",120.9572,124.3836,120.7997,124.0981,750900.0],["2025-07-23",126.0279,126.6482,124.935,125.9196,534500.0],["2025-07-24",126.0771,126.6482,125.319,125.8605,425700.0],["2025-07-25",126.4611,127.1602,125.0138,126.727,373400.0],["2025-07-28",126.9633,128.4204,126.2839,127.5048,583700.0],["2025-07-29",128.4204,128.4204,123.5369,124.5018,710700.0],["2025-07-30",124.7479,125.5061,122.6507,123.5467,735900.0],["2025-07-31",122.9461,126.087,122.8181,124.5805,882800.0],["2025-08-01",128.2039,131.7976,124.5609,128.5288,1492200.0],["2025-08-04",131.3939,135.2141,129.7299,134.7317,1091200.0],["2025-08-05",135.1748,137.7938,134.4462,137.3802,1195500.0],["2025-08-06",137.0947,137.0947,134.1902,134.84,625400.0],["2025-08-07",135.5981,136.0412,132.5951,133.1465,576700.0],["2025-08-08",133.0087,133.8849,132.1718,132.2899,473500.0],["2025-08-11",132.9102,133.6191,131.8173,132.5361,406000.0],["2025-08-12",133.8258,137.0258,132.7428,136.6221,432800.0],["2025-08-13",136.6024,139.7925,136.6024,139.507,559400.0],["2025-08-14",137.843,138.5618,136.7403,138.099,430600.0],["2025-08-15",138.3648,138.3944,136.2184,136.4646,488000.0],["2025-08-18",136.3759,138.2565,136.3759,138.1187,485000.0],["2025-08-19",138.6128,138.9092,136.8143,137.3183,459200.0],["2025-08-20",136.6858,137.1602,134.7391,135.8854,604500.0],["2025-08-21",134.6106,136.2312,134.2845,135.5692,512300.0],["2025-08-22",136.083,141.2413,136.083,140.4508,514600.0],["2025-08-25",140.6386,141.1327,139.3045,140.767,391100.0],["2025-08-26",141.6564,142.0912,140.3718,140.7572,437700.0],["2025-08-27",139.7788,142.3284,139.7788,141.7453,573300.0],["2025-08-28",142.5952,142.5952,140.767,141.4686,536900.0],["2025-08-29",140.1543,140.6386,136.3696,137.7234,877500.0],["2025-09-02",136.3696,136.7253,134.9664,136.1324,607600.0],["2025-09-03",136.2609,137.259,134.2055,135.4308,499800.0],["2025-09-04",135.5889,137.5851,134.9664,137.4764,538600.0],["2025-09-05",138.2471,138.9586,136.6463,137.9211,653900.0],["2025-09-08",137.9408,137.9408,135.3616,137.4171,461600.0],["2025-09-09",137.4764,137.4764,134.1363,134.3735,408100.0],["2025-09-10",134.9664,135.9743,134.1758,135.0355,701800.0],["2025-09-11",135.5,138.3065,134.6699,137.0515,549800.0],["2025-09-12",137.4368,137.8618,135.2134,135.4012,631800.0],["2025-09-15",136.0534,136.3696,133.4051,134.6502,542600.0],["2025-09-16",135.1739,135.1739,132.8912,134.3636,619700.0],["2025-09-17",134.6007,136.0138,131.488,132.2686,793800.0],["2025-09-18",132.9801,136.004,131.7054,134.66,895500.0],["2025-09-19",134.1758,134.4921,130.9445,131.7449,1308500.0],["2025-09-22",131.735,131.735,129.6401,130.984,573700.0],["2025-09-23",131.8635,133.3655,128.9187,129.9859,659500.0],["2025-09-24",130.0847,130.1144,127.0214,127.6044,979200.0],["2025-09-25",126.4976,126.636,124.2643,125.9739,573800.0],["2025-09-26",126.5371,128.553,126.4383,128.4345,404700.0],["2025-09-29",129.057,129.057,126.5866,127.2981,717500.0],["2025-09-30",127.4166,128.2665,125.796,128.1677,575900.0],["2025-10-01",126.7546,128.2368,126.4877,127.2585,606900.0],["2025-10-02",127.4166,129.1361,126.5075,128.0688,457600.0],["2025-10-03",128.6025,131.9524,128.6025,129.8575,707200.0],["2025-10-06",130.8753,131.9722,129.7982,130.1144,539800.0],["2025-10-07",130.1144,131.6559,128.2566,128.9187,509500.0],["2025-10-08",129.5709,133.8003,129.3337,132.99,692600.0],["2025-10-09",133.2074,134.3932,130.8852,130.9939,662000.0],["2025-10-10",131.0433,132.4168,122.5053,122.7524,899400.0],["2025-10-13",124.9659,127.5649,124.9659,127.4759,624700.0],["2025-10-14",126.2901,131.5077,125.5984,129.9069,490800.0],["2025-10-15",134.3834,135.747,132.575,134.5612,800400.0],["2025-10-16",134.996,135.668,133.0987,134.5316,553500.0],["2025-10-17",132.8023,135.2036,130.0255,130.3219,1870300.0],["2025-10-20",131.7152,134.4525,131.5077,133.2371,450700.0],["2025-10-21",132.3971,135.6877,132.3971,134.8774,426200.0],["2025-10-22",134.1956,134.7589,131.7943,132.0512,479100.0],["2025-10-23",132.9406,138.3262,132.7034,138.2471,954000.0],["2025-10-24",139.1168,139.4626,137.3874,137.8222,751500.0],["2025-10-27",139.4527,139.4527,135.9842,137.5554,928100.0],["2025-10-28",137.2194,138.1384,134.8577,135.9052,1061800.0],["2025-10-29",129.9266,131.3002,121.2701,123.3354,2224600.0],["2025-10-30",122.5449,125.46,120.6377,121.784,1407900.0],["2025-10-31",121.5468,124.1062,119.8274,121.8334,1066800.0],["2025-11-03",120.8254,121.033,117.1296,119.8867,1128500.0],["2025-11-04",119.0269,120.5191,117.9696,118.9973,1022700.0],["2025-11-05",119.6396,124.2149,119.0763,123.5331,838200.0],["2025-11-06",124.3335,125.9541,120.776,124.1556,1133500.0],["2025-11-07",122.1792,123.3848,118.3648,120.025,871500.0],["2025-11-10",121.4678,121.6852,118.5921,121.0132,693200.0],["2025-11-11",121.448,123.5133,120.9934,123.0489,371800.0],["2025-11-12",123.5429,125.8553,123.4343,123.6714,684200.0],["2025-11-13",122.6635,124.3434,122.4164,122.8018,727600.0],["2025-11-14",123.0192,124.8671,122.2385,123.1082,461000.0],["2025-11-17",122.8402,123.3066,119.665,120.6077,577500.0],["2025-11-18",119.2582,122.4731,118.901,121.3419,548200.0],["2025-11-19",121.5602,122.8998,120.1314,120.6871,340800.0],["2025-11-20",122.4235,124.0409,117.5714,117.6706,639400.0],["2025-11-21",117.9782,123.8126,117.9782,121.9671,598900.0],["2025-11-24",123.0188,125.5788,121.7686,124.2592,721500.0],["2025-11-25",126.1841,127.0374,123.8226,126.6902,561100.0],["2025-11-26",126.5314,127.3054,125.4796,126.1345,515200.0],["2025-11-28",126.6802,127.9702,125.5193,127.1863,186900.0],["2025-12-01",125.2514,127.7717,125.2514,126.2734,740600.0],["2025-12-02",126.9581,128.6151,122.6021,123.7928,816000.0],["2025-12-03",124.4576,127.6824,123.5348,127.1565,819900.0],["2025-12-04",127.7122,129.9249,126.6505,129.905,439800.0],["2025-12-05",129.9844,130.6988,128.1885,128.4266,691000.0],["2025-12-08",128.4266,130.1829,127.226,127.8213,624900.0],["2025-12-09",127.0275,130.2424,124.5767,125.0827,740100.0],["2025-12-10",125.4895,132.2964,125.2712,131.443,1082800.0],["2025-12-11",131.6613,134.4297,131.4827,132.5146,657000.0],["2025-12-12",133.1001,134.2312,130.7981,131.4629,774900.0],["2025-12-15",133.239,133.239,128.5854,129.0219,548200.0],["2025-12-16",129.2402,130.1233,126.6902,127.5237,590800.0],["2025-12-17",127.2657,128.7838,125.0827,125.2514,638400.0],["2025-12-18",126.8489,129.1311,126.6703,127.474,569500.0],["2025-12-19",127.6626,129.6669,127.2954,129.3692,1645600.0],["2025-12-22",130.0539,131.066,129.4089,130.0539,451300.0],["2025-12-23",129.9547,130.5103,129.3891,130.0539,306300.0],["2025-12-24",129.8455,130.5302,128.7044,129.4188,139300.0],["2025-12-26",129.8157,130.1035,128.4266,129.5379,250400.0],["2025-12-29",129.2899,129.7661,126.1841,127.4145,505000.0],["2025-12-30",127.2756,127.2756,125.4399,125.6086,451300.0],["2025-12-31",125.4499,126.1444,124.537,124.6561,462100.0],["2026-01-02",125.2713,131.9689,125.2713,131.195,657600.0],["2026-01-05",131.3736,136.9302,131.3736,135.6502,604500.0],["2026-01-06",134.9457,144.4812,134.2412,144.3422,1169800.0],["2026-01-07",144.1934,144.6697,139.6092,140.6412,1056400.0],["2026-01-08",140.3137,146.7137,140.3137,146.416,713800.0],["2026-01-09",147.061,149.492,146.0886,149.3035,996000.0],["2026-01-12",148.2815,149.244,146.7733,148.4898,634400.0],["2026-01-13",149.6905,150.9208,147.9342,149.5416,611200.0],["2026-01-14",149.1844,150.6728,148.0334,149.6012,640400.0],["2026-01-15",150.9903,154.5029,149.9782,152.1711,555800.0],["2026-01-16",153.4808,153.4808,150.3056,151.0697,750400.0],["2026-01-20",150.2957,153.3717,147.5968,147.6464,844700.0],["2026-01-21",149.3035,155.0288,148.0533,153.5702,629800.0],["2026-01-22",154.5822,157.301,153.8579,155.386,914100.0],["2026-01-23",155.0982,155.7531,150.4446,152.7168,649600.0],["2026-01-26",152.2505,153.3717,149.1546,151.7047,600800.0],["2026-01-27",151.5162,152.3795,148.4502,149.2241,797700.0],["2026-01-28",149.5218,149.9385,144.8483,145.0269,1508500.0],["2026-01-29",143.5981,151.0201,135.4914,144.2232,1967000.0],["2026-01-30",141.4647,144.1636,139.4604,142.705,920500.0],["2026-02-02",142.6753,149.1745,142.199,148.3212,992600.0],["2026-02-03",150.266,158.1643,149.6607,158.1147,1203500.0],["2026-02-04",159.6923,168.305,159.1962,165.616,1692100.0],["2026-02-05",163.6018,165.487,160.1487,162.2126,1122600.0],["2026-02-06",164.9711,171.5894,162.3515,170.3788,1348900.0],["2026-02-09",169.6049,173.5342,168.057,171.1825,785500.0],["2026-02-10",171.887,173.7822,170.3788,173.0976,527700.0],["2026-02-11",175.469,179.0908,172.274,173.167,1222800.0],["2026-02-12",173.5441,176.4018,165.4374,165.7847,1143300.0],["2026-02-13",165.9236,171.4008,162.3714,169.7537,749900.0],["2026-02-17",168.4097,169.8433,167.0956,167.7228,661400.0],["2026-02-18",168.4495,171.3566,168.2504,170.819,649700.0],["2026-02-19",170.4406,172.5114,168.4296,169.7338,688800.0],["2026-02-20",169.246,176.4937,168.8776,174.7415,1068200.0],["2026-02-23",173.726,176.4937,170.819,176.1651,860900.0],["2026-02-24",175.8366,178.1861,174.5722,177.1508,546500.0],["2026-02-25",179.2016,179.2016,170.0723,171.6353,656600.0],["2026-02-26",171.8643,173.0291,167.7427,171.257,709900.0],["2026-02-27",169.1265,169.7338,163.0635,169.2659,957700.0],["2026-03-02",167.434,172.7105,164.308,171.3765,760500.0],["2026-03-03",165.5126,168.111,160.7239,167.2548,646900.0],["2026-03-04",165.8511,168.0214,163.7405,166.2493,790500.0],["2026-03-05",164.2184,166.996,157.8069,159.2804,523500.0],["2026-03-06",156.1045,156.1045,151.6145,153.9342,655000.0],["2026-03-09",150.4895,154.0238,146.9752,153.7351,745900.0],["2026-03-10",153.5658,158.922,152.9386,155.6665,794000.0],["2026-03-11",154.1333,155.9751,151.4453,151.724,614900.0],["2026-03-12",150.5294,152.7793,148.1201,149.1953,758400.0],["2026-03-13",150.161,151.6942,145.7009,146.5073,492400.0],["2026-03-16",147.682,149.2749,146.109,147.0847,507600.0],["2026-03-17",148.0703,150.4099,145.3922,147.6124,457300.0],["2026-03-18",147.1743,149.4541,146.4177,146.5471,457300.0],["2026-03-19",143.9089,145.6113,142.077,143.5803,587400.0],["2026-03-20",141.9974,144.0682,138.7817,139.837,1572300.0],["2026-03-23",144.8148,147.7916,143.1622,144.2274,609100.0],["2026-03-24",142.3458,148.1201,142.0272,145.9995,466700.0],["2026-03-25",148.3491,149.6632,145.3922,147.234,519200.0],["2026-03-26",143.7496,145.9398,142.087,142.6345,503100.0],["2026-03-27",141.3403,142.5051,138.3038,139.6877,587200.0],["2026-03-30",141.1213,141.1213,136.4919,137.0295,356300.0],["2026-03-31",140.1058,146.7362,139.4587,146.5571,654300.0],["2026-04-01",148.827,151.3059,148.0504,148.3889,723300.0],["2026-04-02",143.9984,148.6278,141.639,146.8557,677800.0],["2026-04-06",145.1832,147.3834,143.66,147.3436,694100.0],["2026-04-07",146.4476,148.8867,144.9542,146.0394,848800.0],["2026-04-08",154.1532,156.7915,151.6842,155.8954,621300.0],["2026-04-09",154.4618,157.2494,153.2871,155.8656,532400.0],["2026-04-10",155.7959,157.9065,150.9873,151.1167,471400.0],["2026-04-13",149.4243,151.1964,147.3436,151.067,463700.0],["2026-04-14",151.2063,152.0526,148.9663,150.3701,543200.0],["2026-04-15",149.6632,150.3302,138.8115,139.5881,1089600.0],["2026-04-16",141.3702,145.0836,138.8414,143.1423,666800.0],["2026-04-17",145.89,150.4099,144.2673,147.2141,774600.0],["2026-04-20",146.2584,151.4055,144.3569,151.1267,429000.0],["2026-04-21",151.4353,153.9441,148.2893,149.4442,415000.0],["2026-04-22",151.3955,151.9829,147.1046,147.7418,349700.0],["2026-04-23",149.3745,155.0393,149.3745,152.401,552700.0],["2026-04-24",151.7937,154.2329,149.1157,149.6632,420500.0],["2026-04-27",150.4696,153.1477,148.6876,150.0415,355300.0],["2026-04-28",149.8822,150.6588,147.4331,148.9862,307000.0],["2026-04-29",149.1854,149.7628,145.3325,146.7163,357000.0],["2026-04-30",149.4243,158.2748,149.4243,155.6067,706300.0],["2026-05-01",154.9795,157.2793,153.2871,154.6012,536700.0],["2026-05-04",153.1676,153.7948,148.8568,149.2052,419600.0],["2026-05-05",151.1665,154.5913,150.6488,152.5902,490200.0],["2026-05-06",156.1842,159.131,154.5017,156.0149,903400.0],["2026-05-07",156.224,157.12,151.5249,152.3811,802100.0],["2026-05-08",139.2795,140.1854,130.857,137.358,1937100.0],["2026-05-11",135.8846,140.2551,133.4355,133.4355,1348200.0],["2026-05-12",133.2663,134.2817,129.0152,130.7375,975800.0],["2026-05-13",130.2198,130.4289,124.7144,124.7542,1194900.0],["2026-05-14",126.138,129.4234,125.0429,125.5606,1129800.0],["2026-05-15",124.346,124.346,118.8206,119.856,1019700.0],["2026-05-18",120.6425,122.783,119.7863,121.4091,1124300.0],["2026-05-19",120.1447,120.7321,116.2521,118.5817,985400.0],["2026-05-20",119.5773,125.9986,118.522,125.242,1226700.0],["2026-05-21",123.45,128.4079,121.9268,126.5562,1144500.0],["2026-05-22",127.9699,128.8758,125.919,127.94,624700.0],["2026-05-26",129.56,130.64,128.15,129.42,435300.0],["2026-05-27",129.85,130.82,128.72,129.49,528600.0],["2026-05-28",127.55,131.68,126.25,129.65,1068800.0],["2026-05-29",128.74,130.6,128.08,130.0,821100.0],["2026-06-01",126.86,128.01,123.19,126.15,550400.0],["2026-06-02",127.3,132.05,126.6,131.81,1129000.0],["2026-06-03",131.62,134.79,131.2,134.05,607600.0],["2026-06-04",135.0,135.43,132.52,133.13,695500.0],["2026-06-05",132.1,133.91,130.5,130.53,436600.0],["2026-06-08",131.42,133.07,130.06,131.39,477200.0],["2026-06-09",132.59,135.67,129.68,132.62,786700.0],["2026-06-10",132.09,133.79,126.93,126.95,786000.0],["2026-06-11",129.48,134.87,128.23,133.96,445600.0],["2026-06-12",135.16,136.0,133.36,135.05,576300.0],["2026-06-15",137.94,139.43,136.53,136.65,442800.0],["2026-06-16",137.16,138.72,136.42,138.1,576500.0],["2026-06-17",138.1,143.01,135.81,137.75,808500.0],["2026-06-18",139.78,142.29,139.49,139.54,834600.0],["2026-06-22",138.54,142.84,138.02,142.3,823600.0],["2026-06-23",139.15,142.93,137.59,139.52,669900.0],["2026-06-24",140.04,144.89,139.53,143.35,463200.0],["2026-06-25",145.09,151.39,145.09,150.99,450100.0],["2026-06-26",149.42,151.96,148.44,151.6,1061400.0],["2026-06-29",148.85,154.0,148.0,153.64,624800.0],["2026-06-30",154.19,155.56,153.09,153.48,624800.0],["2026-07-01",151.77,152.55,144.63,144.72,1075200.0],["2026-07-02",146.95,148.68,140.52,142.7,835800.0],["2026-07-06",144.07,145.43,142.165,144.22,540725.802682],["2026-07-07",142.95,144.19,139.6,141.83,600420.411833],["2026-07-08",139.6,141.529,138.135,139.94,592252.57962],["2026-07-09",141.52,144.27,139.525,142.77,632716.645099],["2026-07-10",143.17,147.49,142.9,146.34,709602.490282],["2026-07-13",145.29,147.93,143.1731,145.85,557387.323003],["2026-07-14",148.46,148.72,143.7,145.75,841204.216802],["2026-07-15",145.2,146.84,142.6,145.54,728136.067898],["2026-07-16",144.23,149.11,143.07,146.72,699081.968558],["2026-07-17",144.855,147.8799,142.81,143.66,1119894.248115],["2026-07-20",145.81,145.81,141.17,142,554057.347077],["2026-07-21",143.88,147.71,140.76,146.4,482727.066687],["2026-07-22",146.5,150.1999,146.5,148.65,853058.653859],["2026-07-23",148.79,155.89,148.77,151.97,1646305.971085],["2026-07-24",152.62,157.25,151.86,155.14,930881.248938],["2026-07-27",156.36,158.2,152.79,154.95,1587657.994551],["2026-07-28",160,160.675,148.24,152.5,2145664.122889],["2026-07-29",147.43,149.97,141.53,142.82,1121414.58604],["2026-07-30",143.01,143.17,138.48,142.92,1007713.931874],["2026-07-31",142.94,144.93,139.79,142.41,809179.592733]]}