{"t":"PII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-09-16",0.373,0.3753,0.373,0.3753,753600.0],["1987-09-17",0.3753,0.3753,0.373,0.3753,169200.0],["1987-09-18",0.3753,0.3753,0.373,0.373,163200.0],["1987-09-21",0.373,0.38,0.373,0.373,169200.0],["1987-09-22",0.3753,0.3777,0.3753,0.3753,76800.0],["1987-09-23",0.3777,0.38,0.3777,0.3777,164400.0],["1987-09-24",0.3777,0.38,0.3777,0.3777,56400.0],["1987-09-25",0.3777,0.38,0.3753,0.3777,43200.0],["1987-09-28",0.3777,0.3777,0.3777,0.3777,14400.0],["1987-09-29",0.38,0.3847,0.38,0.3823,232800.0],["1987-09-30",0.3823,0.3823,0.38,0.3823,84000.0],["1987-10-01",0.3823,0.3847,0.38,0.3823,93600.0],["1987-10-02",0.3823,0.3847,0.38,0.3823,158400.0],["1987-10-05",0.3823,0.3893,0.3823,0.3893,550800.0],["1987-10-06",0.3893,0.4056,0.3847,0.3847,597600.0],["1987-10-07",0.3847,0.387,0.3823,0.387,216000.0],["1987-10-08",0.387,0.3893,0.3823,0.387,116400.0],["1987-10-09",0.387,0.3893,0.3823,0.3823,140400.0],["1987-10-12",0.3823,0.3847,0.38,0.3823,67200.0],["1987-10-13",0.3823,0.3823,0.38,0.3823,142800.0],["1987-10-14",0.3823,0.3847,0.3777,0.3823,79200.0],["1987-10-15",0.3823,0.3823,0.373,0.373,118800.0],["1987-10-16",0.373,0.3753,0.3683,0.3683,229200.0],["1987-10-19",0.3683,0.3707,0.3031,0.3054,620400.0],["1987-10-20",0.3054,0.324,0.2658,0.2728,508800.0],["1987-10-21",0.2821,0.359,0.2821,0.3404,528000.0],["1987-10-22",0.3404,0.3404,0.3217,0.3357,159600.0],["1987-10-23",0.3357,0.3357,0.3194,0.331,136800.0],["1987-10-26",0.3264,0.3264,0.3124,0.3124,138000.0],["1987-10-27",0.3124,0.324,0.3077,0.3124,127200.0],["1987-10-28",0.3101,0.3101,0.3031,0.3054,88800.0],["1987-10-29",0.3054,0.3147,0.3054,0.3101,175200.0],["1987-10-30",0.3101,0.3147,0.3054,0.3147,92400.0],["1987-11-02",0.3147,0.3147,0.3101,0.3124,72000.0],["1987-11-03",0.3124,0.3124,0.3031,0.3031,52800.0],["1987-11-04",0.3031,0.3031,0.2961,0.2984,52800.0],["1987-11-05",0.2984,0.2984,0.2914,0.2961,157200.0],["1987-11-06",0.2961,0.3031,0.2961,0.3031,156000.0],["1987-11-09",0.3031,0.3031,0.2961,0.3007,88800.0],["1987-11-10",0.2984,0.2984,0.2914,0.2914,178800.0],["1987-11-11",0.2937,0.2984,0.2937,0.2961,118800.0],["1987-11-12",0.3031,0.3054,0.3031,0.3031,102000.0],["1987-11-13",0.3031,0.3077,0.2937,0.2937,140400.0],["1987-11-16",0.2937,0.3031,0.2937,0.2984,99600.0],["1987-11-17",0.2984,0.2984,0.2914,0.2984,103200.0],["1987-11-18",0.2984,0.3054,0.2961,0.2984,198000.0],["1987-11-19",0.2984,0.3031,0.2984,0.3007,164400.0],["1987-11-20",0.3007,0.3194,0.3007,0.3147,217200.0],["1987-11-23",0.3147,0.3147,0.3077,0.3147,63600.0],["1987-11-24",0.3147,0.3194,0.3147,0.317,120000.0],["1987-11-25",0.3194,0.3217,0.3194,0.3217,30000.0],["1987-11-27",0.3217,0.3217,0.3147,0.3147,68400.0],["1987-11-30",0.3147,0.3147,0.3054,0.3077,141600.0],["1987-12-01",0.3101,0.3217,0.3101,0.3147,73200.0],["1987-12-02",0.3147,0.3194,0.3124,0.317,213600.0],["1987-12-03",0.317,0.3217,0.3077,0.3101,246000.0],["1987-12-04",0.3031,0.3031,0.2937,0.3007,270000.0],["1987-12-07",0.3007,0.3054,0.2984,0.3031,67200.0],["1987-12-08",0.3031,0.3124,0.3007,0.3101,78000.0],["1987-12-09",0.3054,0.3054,0.2984,0.3054,92400.0],["1987-12-10",0.3054,0.3054,0.2984,0.2984,50400.0],["1987-12-11",0.2984,0.3054,0.2914,0.2914,104400.0],["1987-12-14",0.2914,0.3054,0.2891,0.3054,93600.0],["1987-12-15",0.3031,0.3031,0.2937,0.2937,139200.0],["1987-12-16",0.2937,0.2984,0.2867,0.2914,118800.0],["1987-12-17",0.2914,0.2937,0.2844,0.2914,80400.0],["1987-12-18",0.2914,0.2937,0.2867,0.2867,121200.0],["1987-12-21",0.2867,0.2867,0.2728,0.2751,183600.0],["1987-12-22",0.2751,0.2961,0.2634,0.2937,513600.0],["1987-12-23",0.2937,0.3054,0.2914,0.2937,273600.0],["1987-12-24",0.2937,0.2984,0.2867,0.2984,91200.0],["1987-12-28",0.2937,0.2937,0.2797,0.2797,219600.0],["1987-12-29",0.2797,0.2914,0.2797,0.2914,288000.0],["1987-12-30",0.2937,0.3124,0.2937,0.3124,254400.0],["1987-12-31",0.3101,0.3101,0.2984,0.2984,422400.0],["1988-01-04",0.3031,0.317,0.3031,0.317,55200.0],["1988-01-05",0.317,0.324,0.317,0.3217,193200.0],["1988-01-06",0.3217,0.3497,0.3194,0.3404,358800.0],["1988-01-07",0.3404,0.3427,0.338,0.338,96000.0],["1988-01-08",0.338,0.3427,0.331,0.331,296400.0],["1988-01-11",0.331,0.331,0.3147,0.3217,200400.0],["1988-01-12",0.3194,0.3194,0.3077,0.3101,266400.0],["1988-01-13",0.3101,0.3101,0.3007,0.3031,78000.0],["1988-01-14",0.3031,0.3077,0.3007,0.3031,91200.0],["1988-01-15",0.3077,0.3124,0.3077,0.3124,152400.0],["1988-01-18",0.3124,0.317,0.3101,0.3124,50400.0],["1988-01-19",0.3124,0.3147,0.3077,0.3147,82800.0],["1988-01-20",0.3147,0.3147,0.3077,0.3077,57600.0],["1988-01-21",0.3077,0.3124,0.3007,0.3007,115200.0],["1988-01-22",0.3031,0.3101,0.3031,0.3054,67200.0],["1988-01-25",0.3054,0.3101,0.3031,0.3101,67200.0],["1988-01-26",0.3101,0.3101,0.3077,0.3077,46800.0],["1988-01-27",0.3077,0.3124,0.3077,0.3101,40800.0],["1988-01-28",0.3101,0.3124,0.3101,0.3124,36000.0],["1988-01-29",0.3101,0.3101,0.3007,0.3031,110400.0],["1988-02-01",0.3054,0.3101,0.3054,0.3101,54000.0],["1988-02-02",0.3101,0.3124,0.3077,0.3124,40800.0],["1988-02-03",0.3124,0.3124,0.3101,0.3124,69600.0],["1988-02-04",0.3124,0.3124,0.3077,0.3124,63600.0],["1988-02-05",0.3124,0.317,0.3101,0.317,66000.0],["1988-02-08",0.317,0.3217,0.3124,0.3217,51600.0],["1988-02-09",0.3217,0.3357,0.3217,0.3287,72000.0],["1988-02-10",0.3287,0.3334,0.3264,0.3334,80400.0],["1988-02-11",0.331,0.331,0.3264,0.3264,90000.0],["1988-02-12",0.3264,0.3264,0.317,0.317,120000.0],["1988-02-16",0.317,0.3217,0.3147,0.3217,75600.0],["1988-02-17",0.3217,0.324,0.317,0.324,58800.0],["1988-02-18",0.324,0.324,0.3194,0.3217,38400.0],["1988-02-19",0.3217,0.3217,0.3194,0.3217,50400.0],["1988-02-22",0.3217,0.324,0.3194,0.3194,40800.0],["1988-02-23",0.3194,0.324,0.3194,0.3194,30000.0],["1988-02-24",0.3194,0.324,0.3194,0.3217,25200.0],["1988-02-25",0.3217,0.3287,0.3194,0.3194,109200.0],["1988-02-26",0.3194,0.3194,0.317,0.317,55200.0],["1988-02-29",0.3147,0.3147,0.3077,0.3101,80400.0],["1988-03-01",0.3101,0.3194,0.3101,0.3194,82800.0],["1988-03-02",0.3194,0.324,0.3194,0.3217,66000.0],["1988-03-03",0.324,0.3264,0.324,0.3264,39600.0],["1988-03-04",0.3217,0.3217,0.3194,0.3194,38400.0],["1988-03-07",0.3217,0.324,0.3217,0.3217,73200.0],["1988-03-08",0.3217,0.3357,0.3217,0.3287,111600.0],["1988-03-09",0.3287,0.3287,0.3217,0.3217,170400.0],["1988-03-10",0.3217,0.324,0.3101,0.3124,130800.0],["1988-03-11",0.3124,0.317,0.3077,0.3101,64800.0],["1988-03-14",0.3101,0.317,0.3054,0.3054,66000.0],["1988-03-15",0.3054,0.3077,0.3007,0.3077,106800.0],["1988-03-16",0.3077,0.3077,0.3007,0.3007,86400.0],["1988-03-17",0.3007,0.3077,0.3007,0.3007,60000.0],["1988-03-18",0.2984,0.2984,0.2961,0.2984,98400.0],["1988-03-21",0.2984,0.3054,0.2914,0.3031,85200.0],["1988-03-22",0.3031,0.3031,0.2984,0.3007,60000.0],["1988-03-23",0.3007,0.3077,0.2937,0.2961,85200.0],["1988-03-24",0.2961,0.3007,0.2937,0.2961,73200.0],["1988-03-25",0.2984,0.3007,0.2984,0.2984,21600.0],["1988-03-28",0.2984,0.3007,0.2914,0.2914,61200.0],["1988-03-29",0.2914,0.2961,0.2844,0.2937,118800.0],["1988-03-30",0.2891,0.2891,0.2844,0.2867,152400.0],["1988-03-31",0.2867,0.2867,0.2704,0.2844,363600.0],["1988-04-04",0.2844,0.2914,0.2821,0.2891,110400.0],["1988-04-05",0.2914,0.2961,0.2914,0.2914,135600.0],["1988-04-06",0.2914,0.2937,0.2914,0.2937,121200.0],["1988-04-07",0.2937,0.2937,0.2891,0.2914,55200.0],["1988-04-08",0.2937,0.2961,0.2937,0.2961,49200.0],["1988-04-11",0.2961,0.2961,0.2914,0.2937,58800.0],["1988-04-12",0.2937,0.2961,0.2914,0.2961,55200.0],["1988-04-13",0.2961,0.3007,0.2937,0.3007,55200.0],["1988-04-14",0.3007,0.3007,0.2984,0.2984,46800.0],["1988-04-15",0.2984,0.2984,0.2937,0.2961,174000.0],["1988-04-18",0.2961,0.2984,0.2867,0.2867,87600.0],["1988-04-19",0.2891,0.2937,0.2891,0.2937,69600.0],["1988-04-20",0.2937,0.2961,0.2891,0.2961,40800.0],["1988-04-21",0.2961,0.2984,0.2937,0.2961,32400.0],["1988-04-22",0.2961,0.2984,0.2867,0.2867,184800.0],["1988-04-25",0.2867,0.2937,0.2867,0.2867,88800.0],["1988-04-26",0.2867,0.2937,0.2844,0.2891,54000.0],["1988-04-27",0.2867,0.2867,0.2821,0.2844,78000.0],["1988-04-28",0.2844,0.2891,0.2821,0.2891,38400.0],["1988-04-29",0.2891,0.2937,0.2844,0.2937,69600.0],["1988-05-02",0.2937,0.2961,0.2914,0.2914,75600.0],["1988-05-03",0.2914,0.2961,0.2914,0.2914,58800.0],["1988-05-04",0.2914,0.2961,0.2914,0.2937,52800.0],["1988-05-05",0.2937,0.2961,0.2914,0.2914,54000.0],["1988-05-06",0.2914,0.2961,0.2914,0.2961,46800.0],["1988-05-09",0.2961,0.2984,0.2961,0.2961,28800.0],["1988-05-10",0.2961,0.3031,0.2961,0.2984,60000.0],["1988-05-11",0.2984,0.3007,0.2984,0.2984,51600.0],["1988-05-12",0.2984,0.3031,0.2984,0.2984,162000.0],["1988-05-13",0.2984,0.3007,0.2891,0.2937,124800.0],["1988-05-16",0.2937,0.2961,0.2937,0.2937,55200.0],["1988-05-17",0.2937,0.2984,0.2937,0.2961,104400.0],["1988-05-18",0.2961,0.3007,0.2961,0.2961,75600.0],["1988-05-19",0.2961,0.2961,0.2914,0.2937,67200.0],["1988-05-20",0.2937,0.2961,0.2937,0.2937,55200.0],["1988-05-23",0.2937,0.2937,0.2914,0.2914,64800.0],["1988-05-24",0.2914,0.2961,0.2914,0.2914,82800.0],["1988-05-25",0.2914,0.2961,0.2914,0.2937,57600.0],["1988-05-26",0.2937,0.2984,0.2914,0.2984,46800.0],["1988-05-27",0.2984,0.2984,0.2937,0.2937,37200.0],["1988-05-31",0.2961,0.3031,0.2961,0.2984,87600.0],["1988-06-01",0.2984,0.3007,0.2937,0.2961,48000.0],["1988-06-02",0.2984,0.3031,0.2984,0.2984,40800.0],["1988-06-03",0.2984,0.3031,0.2984,0.3007,39600.0],["1988-06-06",0.3007,0.3031,0.3007,0.3031,44400.0],["1988-06-07",0.3031,0.3124,0.3007,0.3124,99600.0],["1988-06-08",0.3124,0.3194,0.3124,0.3147,90000.0],["1988-06-09",0.3031,0.3031,0.2984,0.2984,192000.0],["1988-06-10",0.2984,0.3031,0.2867,0.2937,134400.0],["1988-06-13",0.2937,0.2937,0.2891,0.2937,90000.0],["1988-06-14",0.2937,0.2937,0.2844,0.2891,110400.0],["1988-06-15",0.2867,0.2867,0.2844,0.2867,44400.0],["1988-06-16",0.2867,0.2867,0.2797,0.2867,139200.0],["1988-06-17",0.2867,0.2891,0.2821,0.2867,140400.0],["1988-06-20",0.2867,0.2891,0.2821,0.2844,30000.0],["1988-06-21",0.2844,0.2891,0.2821,0.2844,120000.0],["1988-06-22",0.2844,0.2867,0.2821,0.2821,45600.0],["1988-06-23",0.2821,0.2844,0.2821,0.2844,39600.0],["1988-06-24",0.2844,0.2844,0.2797,0.2821,70800.0],["1988-06-27",0.2821,0.2867,0.2797,0.2821,91200.0],["1988-06-28",0.2844,0.2867,0.2844,0.2867,61200.0],["1988-06-29",0.2867,0.2914,0.2867,0.2867,57600.0],["1988-06-30",0.2867,0.2914,0.2867,0.2891,30000.0],["1988-07-01",0.2891,0.2891,0.2867,0.2867,28800.0],["1988-07-05",0.2867,0.2937,0.2867,0.2937,72000.0],["1988-07-06",0.2937,0.2937,0.2867,0.2891,117600.0],["1988-07-07",0.2891,0.2937,0.2891,0.2937,69600.0],["1988-07-08",0.2937,0.2937,0.2914,0.2937,82800.0],["1988-07-11",0.2937,0.2937,0.2914,0.2914,73200.0],["1988-07-12",0.2914,0.2914,0.2891,0.2914,57600.0],["1988-07-13",0.2914,0.2937,0.2891,0.2914,45600.0],["1988-07-14",0.2914,0.2937,0.2891,0.2914,60000.0],["1988-07-15",0.2914,0.2937,0.2914,0.2914,32400.0],["1988-07-18",0.2914,0.2961,0.2867,0.2867,73200.0],["1988-07-19",0.2867,0.2914,0.2867,0.2914,16800.0],["1988-07-20",0.2914,0.2914,0.2891,0.2914,28800.0],["1988-07-21",0.2914,0.2914,0.2867,0.2891,171600.0],["1988-07-22",0.2891,0.2937,0.2867,0.2914,51600.0],["1988-07-25",0.2867,0.2867,0.2867,0.2867,50400.0],["1988-07-26",0.2867,0.2914,0.2867,0.2867,97200.0],["1988-07-27",0.2867,0.2914,0.2867,0.2891,49200.0],["1988-07-28",0.2891,0.2914,0.2867,0.2867,60000.0],["1988-07-29",0.2867,0.2914,0.2867,0.2867,91200.0],["1988-08-01",0.2867,0.2891,0.2844,0.2844,57600.0],["1988-08-02",0.2844,0.2867,0.2844,0.2844,73200.0],["1988-08-03",0.2844,0.2914,0.2844,0.2914,62400.0],["1988-08-04",0.2914,0.2937,0.2891,0.2914,70800.0],["1988-08-05",0.2914,0.2937,0.2891,0.2937,30000.0],["1988-08-08",0.2937,0.2937,0.2891,0.2891,116400.0],["1988-08-09",0.2891,0.2914,0.2867,0.2914,33600.0],["1988-08-10",0.2914,0.2914,0.2867,0.2867,114000.0],["1988-08-11",0.2867,0.2914,0.2797,0.2797,114000.0],["1988-08-12",0.2797,0.2821,0.2797,0.2797,244800.0],["1988-08-15",0.2797,0.2844,0.2774,0.2844,98400.0],["1988-08-16",0.2844,0.2891,0.2844,0.2891,96000.0],["1988-08-17",0.2891,0.2891,0.2844,0.2891,67200.0],["1988-08-18",0.2891,0.2914,0.2867,0.2914,85200.0],["1988-08-19",0.2914,0.2914,0.2867,0.2914,58800.0],["1988-08-22",0.2914,0.2937,0.2867,0.2937,50400.0],["1988-08-23",0.2937,0.2984,0.2914,0.2937,58800.0],["1988-08-24",0.2961,0.3031,0.2961,0.3031,110400.0],["1988-08-25",0.3031,0.3054,0.3007,0.3031,38400.0],["1988-08-26",0.3031,0.3031,0.3007,0.3031,38400.0],["1988-08-29",0.3031,0.3054,0.3007,0.3031,51600.0],["1988-08-30",0.3031,0.3054,0.3031,0.3031,55200.0],["1988-08-31",0.3031,0.3054,0.3031,0.3031,78000.0],["1988-09-01",0.3031,0.3054,0.3031,0.3031,66000.0],["1988-09-02",0.3031,0.3077,0.3031,0.3031,100800.0],["1988-09-06",0.3031,0.3101,0.3031,0.3077,62400.0],["1988-09-07",0.3077,0.3077,0.3031,0.3054,72000.0],["1988-09-08",0.3077,0.3124,0.3077,0.3101,194400.0],["1988-09-09",0.3031,0.3031,0.2961,0.2961,45600.0],["1988-09-12",0.2961,0.2984,0.2937,0.2984,37200.0],["1988-09-13",0.2961,0.2961,0.2937,0.2937,66000.0],["1988-09-14",0.2937,0.3007,0.2914,0.2937,88800.0],["1988-09-15",0.2937,0.3031,0.2937,0.3007,54000.0],["1988-09-16",0.3007,0.3007,0.2984,0.3007,36000.0],["1988-09-19",0.3007,0.3007,0.2937,0.2984,62400.0],["1988-09-20",0.2961,0.2961,0.2937,0.2961,38400.0],["1988-09-21",0.2961,0.2984,0.2961,0.2984,31200.0],["1988-09-22",0.2984,0.2984,0.2937,0.2961,78000.0],["1988-09-23",0.2961,0.2984,0.2937,0.2961,43200.0],["1988-09-26",0.2961,0.2961,0.2937,0.2961,55200.0],["1988-09-27",0.2961,0.2984,0.2937,0.2937,34800.0],["1988-09-28",0.2937,0.2961,0.2937,0.2961,14400.0],["1988-09-29",0.2961,0.2984,0.2937,0.2984,56400.0],["1988-09-30",0.2984,0.2984,0.2937,0.2961,36000.0],["1988-10-03",0.2961,0.2984,0.2937,0.2937,46800.0],["1988-10-04",0.2937,0.2984,0.2891,0.2891,144000.0],["1988-10-05",0.2891,0.2961,0.2867,0.2867,64800.0],["1988-10-06",0.2867,0.2914,0.2844,0.2914,46800.0],["1988-10-07",0.2914,0.2937,0.2891,0.2937,63600.0],["1988-10-10",0.2937,0.2937,0.2914,0.2937,21600.0],["1988-10-11",0.2937,0.2937,0.2891,0.2891,44400.0],["1988-10-12",0.2891,0.2914,0.2844,0.2891,132000.0],["1988-10-13",0.2891,0.2891,0.2844,0.2891,46800.0],["1988-10-14",0.2891,0.2914,0.2867,0.2891,31200.0],["1988-10-17",0.2891,0.2914,0.2867,0.2914,43200.0],["1988-10-18",0.2914,0.2937,0.2891,0.2937,52800.0],["1988-10-19",0.2914,0.2914,0.2867,0.2867,40800.0],["1988-10-20",0.2867,0.2914,0.2821,0.2867,126000.0],["1988-10-21",0.2867,0.2891,0.2797,0.2797,231600.0],["1988-10-24",0.2797,0.2797,0.2774,0.2797,75600.0],["1988-10-25",0.2821,0.2867,0.2821,0.2844,76800.0],["1988-10-26",0.2867,0.2914,0.2867,0.2891,91200.0],["1988-10-27",0.2891,0.2914,0.2867,0.2891,57600.0],["1988-10-28",0.2891,0.2914,0.2891,0.2914,100800.0],["1988-10-31",0.2914,0.2937,0.2891,0.2937,72000.0],["1988-11-01",0.2937,0.2937,0.2891,0.2937,67200.0],["1988-11-02",0.2937,0.2984,0.2891,0.2984,256800.0],["1988-11-03",0.2984,0.3031,0.2984,0.3007,150000.0],["1988-11-04",0.3031,0.317,0.3031,0.3124,236400.0],["1988-11-07",0.3124,0.317,0.3077,0.3101,118800.0],["1988-11-08",0.3101,0.3124,0.3101,0.3101,117600.0],["1988-11-09",0.3101,0.3124,0.3101,0.3124,61200.0],["1988-11-10",0.3124,0.3147,0.3124,0.3124,108000.0],["1988-11-11",0.3124,0.3147,0.3101,0.3101,46800.0],["1988-11-14",0.3101,0.3147,0.3101,0.3101,66000.0],["1988-11-15",0.3101,0.3124,0.2961,0.2984,144000.0],["1988-11-16",0.2961,0.2961,0.2891,0.2891,152400.0],["1988-11-17",0.2891,0.2937,0.2891,0.2891,98400.0],["1988-11-18",0.2891,0.2937,0.2867,0.2867,62400.0],["1988-11-21",0.2867,0.2891,0.2844,0.2891,206400.0],["1988-11-22",0.2891,0.2937,0.2891,0.2891,205200.0],["1988-11-23",0.2891,0.2984,0.2891,0.2961,46800.0],["1988-11-25",0.2961,0.2984,0.2961,0.2961,20400.0],["1988-11-28",0.2961,0.3031,0.2961,0.3007,27600.0],["1988-11-29",0.3007,0.3077,0.2961,0.3031,152400.0],["1988-11-30",0.3031,0.3101,0.2984,0.3077,96000.0],["1988-12-01",0.3077,0.3077,0.3031,0.3054,61200.0],["1988-12-02",0.3054,0.3077,0.3031,0.3077,99600.0],["1988-12-05",0.3077,0.3124,0.3054,0.3124,76800.0],["1988-12-06",0.3124,0.3124,0.3077,0.3077,68400.0],["1988-12-07",0.3101,0.3217,0.3101,0.3101,182400.0],["1988-12-08",0.3101,0.3101,0.3054,0.3054,80400.0],["1988-12-09",0.3031,0.3031,0.2937,0.2961,189600.0],["1988-12-12",0.2961,0.3077,0.2961,0.2961,129600.0],["1988-12-13",0.2961,0.3031,0.2961,0.3007,94800.0],["1988-12-14",0.3007,0.3031,0.2984,0.2984,108000.0],["1988-12-15",0.2984,0.2984,0.2961,0.2961,45600.0],["1988-12-16",0.2961,0.2961,0.2891,0.2891,92400.0],["1988-12-19",0.2891,0.2937,0.2867,0.2867,110400.0],["1988-12-20",0.2867,0.2867,0.2844,0.2844,169200.0],["1988-12-21",0.2844,0.2867,0.2797,0.2797,165600.0],["1988-12-22",0.2797,0.2891,0.2797,0.2891,246000.0],["1988-12-23",0.2844,0.2844,0.2844,0.2844,43200.0],["1988-12-27",0.2844,0.2867,0.2797,0.2797,181200.0],["1988-12-28",0.2797,0.2867,0.2774,0.2844,273600.0],["1988-12-29",0.2844,0.2867,0.2797,0.2867,136800.0],["1988-12-30",0.2867,0.2891,0.2821,0.2867,202800.0],["1989-01-03",0.2867,0.2891,0.2821,0.2821,64800.0],["1989-01-04",0.2844,0.2914,0.2844,0.2891,86400.0],["1989-01-05",0.2891,0.2937,0.2891,0.2937,87600.0],["1989-01-06",0.2937,0.2984,0.2891,0.2891,172800.0],["1989-01-09",0.2891,0.3031,0.2891,0.3031,78000.0],["1989-01-10",0.3031,0.3101,0.2961,0.3031,276000.0],["1989-01-11",0.3031,0.3077,0.3031,0.3077,122400.0],["1989-01-12",0.3077,0.3077,0.3007,0.3031,306000.0],["1989-01-13",0.3031,0.3054,0.3031,0.3054,118800.0],["1989-01-16",0.3054,0.3077,0.3054,0.3054,147600.0],["1989-01-17",0.3054,0.3101,0.3054,0.3054,81600.0],["1989-01-18",0.3077,0.3147,0.3077,0.3147,73200.0],["1989-01-19",0.3147,0.317,0.3124,0.3124,118800.0],["1989-01-20",0.3124,0.3194,0.3101,0.3194,176400.0],["1989-01-23",0.317,0.317,0.3124,0.317,99600.0],["1989-01-24",0.317,0.3217,0.317,0.3194,200400.0],["1989-01-25",0.3194,0.3264,0.3194,0.324,127200.0],["1989-01-26",0.324,0.331,0.324,0.331,110400.0],["1989-01-27",0.331,0.3334,0.3264,0.3287,150000.0],["1989-01-30",0.3287,0.331,0.324,0.3264,116400.0],["1989-01-31",0.3264,0.331,0.324,0.324,80400.0],["1989-02-01",0.324,0.3264,0.317,0.3217,171600.0],["1989-02-02",0.3217,0.324,0.3194,0.3217,55200.0],["1989-02-03",0.3217,0.3217,0.3147,0.3147,50400.0],["1989-02-06",0.3147,0.3194,0.3124,0.3124,121200.0],["1989-02-07",0.3124,0.3217,0.3124,0.317,96000.0],["1989-02-08",0.317,0.3217,0.3101,0.3124,178800.0],["1989-02-09",0.3124,0.317,0.3101,0.3124,110400.0],["1989-02-10",0.3124,0.3147,0.3101,0.3101,86400.0],["1989-02-13",0.3101,0.3147,0.3077,0.3147,93600.0],["1989-02-14",0.3147,0.317,0.2984,0.3031,162000.0],["1989-02-15",0.3031,0.3124,0.3031,0.3124,57600.0],["1989-02-16",0.3124,0.3147,0.3077,0.3124,91200.0],["1989-02-17",0.3124,0.3147,0.3077,0.3101,62400.0],["1989-02-21",0.3101,0.3147,0.3077,0.3101,153600.0],["1989-02-22",0.3101,0.3124,0.3101,0.3124,52800.0],["1989-02-23",0.3124,0.3217,0.3124,0.3194,79200.0],["1989-02-24",0.3194,0.324,0.317,0.3217,69600.0],["1989-02-27",0.3217,0.331,0.3217,0.331,92400.0],["1989-02-28",0.331,0.331,0.3264,0.3287,87600.0],["1989-03-01",0.3287,0.331,0.3264,0.3287,183600.0],["1989-03-02",0.331,0.3637,0.331,0.359,780000.0],["1989-03-03",0.3637,0.38,0.3637,0.38,1081200.0],["1989-03-06",0.38,0.3893,0.3753,0.3753,1243200.0],["1989-03-07",0.3753,0.3777,0.3707,0.3777,750000.0],["1989-03-08",0.3777,0.38,0.3683,0.373,996000.0],["1989-03-09",0.3427,0.3427,0.3287,0.338,585600.0],["1989-03-10",0.338,0.338,0.3264,0.3357,532800.0],["1989-03-13",0.3357,0.338,0.331,0.338,116400.0],["1989-03-14",0.338,0.3404,0.3334,0.338,193200.0],["1989-03-15",0.338,0.345,0.3357,0.338,181200.0],["1989-03-16",0.338,0.3427,0.338,0.3427,280800.0],["1989-03-17",0.3427,0.3497,0.3404,0.3497,302400.0],["1989-03-20",0.3474,0.3474,0.3404,0.3404,189600.0],["1989-03-21",0.3404,0.3474,0.3404,0.345,272400.0],["1989-03-22",0.345,0.3497,0.338,0.3404,118800.0],["1989-03-23",0.3404,0.3474,0.338,0.345,176400.0],["1989-03-27",0.345,0.3497,0.3427,0.3474,105600.0],["1989-03-28",0.3474,0.352,0.345,0.3474,97200.0],["1989-03-29",0.3474,0.352,0.3427,0.3497,90000.0],["1989-03-30",0.3497,0.3497,0.3474,0.3497,76800.0],["1989-03-31",0.3497,0.3497,0.3427,0.3474,118800.0],["1989-04-03",0.3474,0.3497,0.3427,0.3497,50400.0],["1989-04-04",0.3497,0.3543,0.345,0.3543,178800.0],["1989-04-05",0.3543,0.3543,0.3474,0.3474,152400.0],["1989-04-06",0.3474,0.3567,0.3474,0.3497,141600.0],["1989-04-07",0.3497,0.352,0.3474,0.3497,142800.0],["1989-04-10",0.3497,0.3543,0.3474,0.352,81600.0],["1989-04-11",0.352,0.359,0.3497,0.3543,184800.0],["1989-04-12",0.3543,0.359,0.3497,0.3543,150000.0],["1989-04-13",0.3543,0.3613,0.3543,0.3613,144000.0],["1989-04-14",0.359,0.359,0.3543,0.3567,153600.0],["1989-04-17",0.3567,0.3613,0.3567,0.3567,162000.0],["1989-04-18",0.359,0.366,0.359,0.366,247200.0],["1989-04-19",0.366,0.373,0.3613,0.366,268800.0],["1989-04-20",0.366,0.3683,0.359,0.3637,144000.0],["1989-04-21",0.3637,0.3683,0.3613,0.3637,276000.0],["1989-04-24",0.366,0.3707,0.366,0.366,90000.0],["1989-04-25",0.366,0.3707,0.366,0.3707,168000.0],["1989-04-26",0.3707,0.3707,0.366,0.3683,85200.0],["1989-04-27",0.3683,0.373,0.3683,0.3683,181200.0],["1989-04-28",0.3683,0.3683,0.3637,0.3683,120000.0],["1989-05-01",0.3683,0.3707,0.366,0.3683,120000.0],["1989-05-02",0.3683,0.3707,0.3683,0.3683,128400.0],["1989-05-03",0.3683,0.3707,0.359,0.3613,148800.0],["1989-05-04",0.3613,0.3637,0.3567,0.3637,80400.0],["1989-05-05",0.3637,0.3707,0.3637,0.3707,148800.0],["1989-05-08",0.3707,0.3707,0.366,0.366,51600.0],["1989-05-09",0.366,0.3683,0.3567,0.3567,118800.0],["1989-05-10",0.3567,0.366,0.3567,0.366,181200.0],["1989-05-11",0.366,0.3683,0.359,0.366,82800.0],["1989-05-12",0.366,0.3683,0.3613,0.3683,93600.0],["1989-05-15",0.3683,0.3707,0.366,0.366,108000.0],["1989-05-16",0.366,0.3707,0.3637,0.3683,158400.0],["1989-05-17",0.3683,0.3707,0.366,0.3707,52800.0],["1989-05-18",0.3683,0.3683,0.3613,0.3613,120000.0],["1989-05-19",0.3613,0.366,0.3613,0.3637,57600.0],["1989-05-22",0.3637,0.3707,0.3637,0.3683,114000.0],["1989-05-23",0.3683,0.3707,0.3613,0.3637,165600.0],["1989-05-24",0.3637,0.3637,0.352,0.3613,175200.0],["1989-05-25",0.3613,0.3637,0.359,0.3613,36000.0],["1989-05-26",0.3613,0.3613,0.3567,0.3613,111600.0],["1989-05-30",0.3613,0.366,0.3567,0.3567,90000.0],["1989-05-31",0.3567,0.3637,0.3497,0.359,234000.0],["1989-06-01",0.359,0.3683,0.359,0.366,100800.0],["1989-06-02",0.3707,0.3753,0.3707,0.3753,322800.0],["1989-06-05",0.3753,0.3777,0.3707,0.3777,146400.0],["1989-06-06",0.3777,0.3777,0.373,0.373,152400.0],["1989-06-07",0.373,0.38,0.373,0.373,159600.0],["1989-06-08",0.373,0.3777,0.373,0.3753,160800.0],["1989-06-09",0.3683,0.3683,0.359,0.3637,122400.0],["1989-06-12",0.3637,0.3683,0.3637,0.366,46800.0],["1989-06-13",0.366,0.3683,0.3613,0.3637,66000.0],["1989-06-14",0.3637,0.366,0.3543,0.359,152400.0],["1989-06-15",0.3613,0.366,0.3613,0.366,85200.0],["1989-06-16",0.366,0.3683,0.3637,0.3637,88800.0],["1989-06-19",0.3637,0.3683,0.3613,0.366,139200.0],["1989-06-20",0.366,0.3683,0.3637,0.366,160800.0],["1989-06-21",0.366,0.3683,0.3637,0.3637,105600.0],["1989-06-22",0.3637,0.3683,0.3637,0.366,67200.0],["1989-06-23",0.366,0.3683,0.3637,0.3683,118800.0],["1989-06-26",0.3683,0.373,0.3683,0.373,22800.0],["1989-06-27",0.373,0.3753,0.3707,0.373,73200.0],["1989-06-28",0.373,0.3777,0.3707,0.373,106800.0],["1989-06-29",0.373,0.3777,0.366,0.3683,114000.0],["1989-06-30",0.3683,0.3683,0.3613,0.3683,81600.0],["1989-07-03",0.3683,0.3707,0.366,0.3683,16800.0],["1989-07-05",0.3683,0.3707,0.366,0.3707,129600.0],["1989-07-06",0.3683,0.3683,0.366,0.366,42000.0],["1989-07-07",0.366,0.3707,0.366,0.366,72000.0],["1989-07-10",0.366,0.3683,0.3637,0.3683,181200.0],["1989-07-11",0.3683,0.3707,0.3683,0.3707,88800.0],["1989-07-12",0.3707,0.3707,0.366,0.366,74400.0],["1989-07-13",0.366,0.3707,0.366,0.366,145200.0],["1989-07-14",0.366,0.373,0.3637,0.3707,74400.0],["1989-07-17",0.373,0.38,0.373,0.3753,264000.0],["1989-07-18",0.3753,0.3753,0.3707,0.373,264000.0],["1989-07-19",0.373,0.373,0.3683,0.373,176400.0],["1989-07-20",0.3753,0.3823,0.3753,0.3823,204000.0],["1989-07-21",0.3823,0.387,0.38,0.3823,187200.0],["1989-07-24",0.3823,0.3847,0.38,0.3823,440400.0],["1989-07-25",0.3823,0.3847,0.3823,0.3823,439200.0],["1989-07-26",0.3823,0.3893,0.38,0.3893,368400.0],["1989-07-27",0.3893,0.3893,0.38,0.38,91200.0],["1989-07-28",0.3823,0.394,0.3823,0.394,392400.0],["1989-07-31",0.3963,0.415,0.3963,0.4126,523200.0],["1989-08-01",0.4126,0.4126,0.401,0.4056,373200.0],["1989-08-02",0.4056,0.4126,0.3986,0.3986,367200.0],["1989-08-03",0.401,0.415,0.401,0.415,270000.0],["1989-08-04",0.415,0.422,0.4126,0.422,325200.0],["1989-08-07",0.422,0.4266,0.4196,0.4196,430800.0],["1989-08-08",0.4196,0.422,0.4103,0.4103,248400.0],["1989-08-09",0.4103,0.415,0.4033,0.4033,235200.0],["1989-08-10",0.4033,0.408,0.3986,0.4033,174000.0],["1989-08-11",0.4033,0.408,0.4033,0.408,139200.0],["1989-08-14",0.408,0.4126,0.4056,0.4126,210000.0],["1989-08-15",0.4126,0.415,0.408,0.4126,219600.0],["1989-08-16",0.4126,0.415,0.4103,0.4103,111600.0],["1989-08-17",0.4103,0.415,0.4103,0.4103,122400.0],["1989-08-18",0.4103,0.4126,0.4103,0.4103,168000.0],["1989-08-21",0.4103,0.415,0.408,0.408,228000.0],["1989-08-22",0.4103,0.4126,0.4103,0.4103,138000.0],["1989-08-23",0.4103,0.415,0.4103,0.415,147600.0],["1989-08-24",0.415,0.4173,0.4126,0.4173,126000.0],["1989-08-25",0.4173,0.4196,0.4126,0.415,103200.0],["1989-08-28",0.415,0.422,0.415,0.422,152400.0],["1989-08-29",0.422,0.4359,0.4196,0.4266,445200.0],["1989-08-30",0.4266,0.4289,0.422,0.4289,223200.0],["1989-08-31",0.4289,0.4289,0.4243,0.4289,118800.0],["1989-09-01",0.4289,0.4429,0.4289,0.4429,243600.0],["1989-09-05",0.4429,0.4523,0.4429,0.4453,226800.0],["1989-09-06",0.4453,0.4499,0.4406,0.4406,250800.0],["1989-09-07",0.4406,0.4453,0.4383,0.4383,289200.0],["1989-09-08",0.4383,0.4429,0.4336,0.4359,187200.0],["1989-09-11",0.422,0.422,0.4173,0.4196,192000.0],["1989-09-12",0.4196,0.4359,0.4173,0.4196,170400.0],["1989-09-13",0.4196,0.4196,0.415,0.4196,229200.0],["1989-09-14",0.4196,0.4289,0.4173,0.4289,117600.0],["1989-09-15",0.4289,0.4313,0.4196,0.4243,147600.0],["1989-09-18",0.4243,0.4266,0.4196,0.4196,49200.0],["1989-09-19",0.4196,0.422,0.4173,0.4196,142800.0],["1989-09-20",0.4196,0.4266,0.4196,0.4243,142800.0],["1989-09-21",0.4243,0.4266,0.4196,0.4243,73200.0],["1989-09-22",0.4243,0.4266,0.4173,0.4243,138000.0],["1989-09-25",0.4243,0.4243,0.4196,0.4243,115200.0],["1989-09-26",0.4243,0.4243,0.4196,0.4196,56400.0],["1989-09-27",0.4196,0.422,0.4196,0.4196,67200.0],["1989-09-28",0.4196,0.4243,0.4196,0.4196,92400.0],["1989-09-29",0.4196,0.4243,0.4196,0.422,84000.0],["1989-10-02",0.422,0.422,0.4196,0.4196,80400.0],["1989-10-03",0.4196,0.422,0.4173,0.4196,92400.0],["1989-10-04",0.4196,0.422,0.415,0.4196,152400.0],["1989-10-05",0.4196,0.422,0.4196,0.4196,55200.0],["1989-10-06",0.4196,0.4243,0.4196,0.422,58800.0],["1989-10-09",0.422,0.422,0.4196,0.422,48000.0],["1989-10-10",0.422,0.4266,0.4196,0.4266,169200.0],["1989-10-11",0.4266,0.4266,0.422,0.4266,64800.0],["1989-10-12",0.4266,0.4266,0.422,0.4266,87600.0],["1989-10-13",0.4266,0.4266,0.3916,0.394,370800.0],["1989-10-16",0.394,0.4196,0.387,0.4103,486000.0],["1989-10-17",0.4103,0.415,0.4056,0.4126,282000.0],["1989-10-18",0.4126,0.4173,0.4056,0.415,147600.0],["1989-10-19",0.4383,0.4732,0.4383,0.4569,825600.0],["1989-10-20",0.4569,0.4709,0.4499,0.4662,367200.0],["1989-10-23",0.4686,0.4802,0.4686,0.4732,319200.0],["1989-10-24",0.4732,0.4779,0.4453,0.4523,388800.0],["1989-10-25",0.4523,0.4732,0.4499,0.4569,296400.0],["1989-10-26",0.4569,0.4616,0.4476,0.4523,286800.0],["1989-10-27",0.4523,0.4546,0.4336,0.4336,187200.0],["1989-10-30",0.4336,0.4406,0.4313,0.4313,124800.0],["1989-10-31",0.4313,0.4546,0.4313,0.4499,222000.0],["1989-11-01",0.4499,0.4569,0.4453,0.4569,178800.0],["1989-11-02",0.4569,0.4639,0.4569,0.4616,136800.0],["1989-11-03",0.4616,0.4686,0.4616,0.4662,230400.0],["1989-11-06",0.4662,0.4732,0.4662,0.4686,175200.0],["1989-11-07",0.4686,0.4756,0.4662,0.4756,295200.0],["1989-11-08",0.4756,0.4756,0.4662,0.4686,184800.0],["1989-11-09",0.4686,0.4686,0.4662,0.4662,142800.0],["1989-11-10",0.4802,0.4989,0.4802,0.4872,642000.0],["1989-11-13",0.4872,0.4942,0.4872,0.4919,219600.0],["1989-11-14",0.4919,0.4919,0.4849,0.4896,210000.0],["1989-11-15",0.4896,0.4989,0.4872,0.4989,190800.0],["1989-11-16",0.4989,0.5082,0.4989,0.5012,352800.0],["1989-11-17",0.5012,0.5082,0.4989,0.4989,265200.0],["1989-11-20",0.4989,0.4989,0.4896,0.4989,112800.0],["1989-11-21",0.4966,0.4966,0.4802,0.4849,259200.0],["1989-11-22",0.4849,0.4919,0.4802,0.4872,151200.0],["1989-11-24",0.4872,0.4872,0.4826,0.4849,30000.0],["1989-11-27",0.4849,0.4942,0.4802,0.4872,140400.0],["1989-11-28",0.4872,0.4966,0.4849,0.4966,210000.0],["1989-11-29",0.4966,0.4966,0.4919,0.4942,87600.0],["1989-11-30",0.4942,0.4989,0.4942,0.4966,108000.0],["1989-12-01",0.4966,0.4989,0.4919,0.4942,182400.0],["1989-12-04",0.4942,0.5035,0.4942,0.4966,134400.0],["1989-12-05",0.4966,0.5059,0.4966,0.4966,213600.0],["1989-12-06",0.4966,0.5035,0.4942,0.4989,303600.0],["1989-12-07",0.4989,0.5035,0.4966,0.5012,243600.0],["1989-12-08",0.5012,0.5059,0.4896,0.4896,412800.0],["1989-12-11",0.4772,0.4772,0.4581,0.47,300000.0],["1989-12-12",0.4676,0.4676,0.4557,0.4581,198000.0],["1989-12-13",0.4581,0.4628,0.4151,0.439,714000.0],["1989-12-14",0.439,0.4557,0.4294,0.4557,327600.0],["1989-12-15",0.4557,0.4581,0.4509,0.4557,154800.0],["1989-12-18",0.4557,0.4628,0.4509,0.4628,174000.0],["1989-12-19",0.4628,0.4628,0.4509,0.4581,88800.0],["1989-12-20",0.4581,0.4628,0.4581,0.4581,69600.0],["1989-12-21",0.4605,0.4676,0.4605,0.4676,249600.0],["1989-12-22",0.4676,0.4724,0.4652,0.4724,109200.0],["1989-12-26",0.4724,0.4772,0.4676,0.4724,109200.0],["1989-12-27",0.4724,0.4748,0.47,0.47,40800.0],["1989-12-28",0.47,0.47,0.4628,0.4628,42000.0],["1989-12-29",0.4628,0.47,0.4628,0.4676,70800.0],["1990-01-02",0.4628,0.4628,0.4581,0.4605,86400.0],["1990-01-03",0.4605,0.4676,0.4581,0.4628,74400.0],["1990-01-04",0.4628,0.4628,0.4581,0.4581,74400.0],["1990-01-05",0.4581,0.4652,0.4557,0.4652,87600.0],["1990-01-08",0.4652,0.47,0.4628,0.47,70800.0],["1990-01-09",0.47,0.4748,0.4676,0.4748,54000.0],["1990-01-10",0.4748,0.4748,0.47,0.4724,87600.0],["1990-01-11",0.4724,0.4748,0.47,0.4724,56400.0],["1990-01-12",0.4724,0.4724,0.4628,0.4628,147600.0],["1990-01-15",0.4628,0.4724,0.4605,0.4724,129600.0],["1990-01-16",0.4724,0.4724,0.4628,0.4676,272400.0],["1990-01-17",0.4676,0.4748,0.4676,0.4676,92400.0],["1990-01-18",0.4676,0.4724,0.4676,0.4724,70800.0],["1990-01-19",0.4724,0.4795,0.4724,0.4795,122400.0],["1990-01-22",0.4795,0.4795,0.4724,0.4772,57600.0],["1990-01-23",0.4772,0.4819,0.4724,0.4772,58800.0],["1990-01-24",0.4772,0.4772,0.4676,0.4724,64800.0],["1990-01-25",0.4724,0.4748,0.4628,0.4628,141600.0],["1990-01-26",0.4628,0.47,0.4628,0.4676,57600.0],["1990-01-29",0.4676,0.4843,0.4676,0.4795,174000.0],["1990-01-30",0.4795,0.4867,0.4772,0.4819,96000.0],["1990-01-31",0.4819,0.5034,0.4819,0.5034,181200.0],["1990-02-01",0.5034,0.5058,0.4962,0.4986,124800.0],["1990-02-02",0.4986,0.5058,0.4986,0.4986,157200.0],["1990-02-05",0.4962,0.4962,0.4915,0.4962,66000.0],["1990-02-06",0.4986,0.5034,0.4986,0.4986,73200.0],["1990-02-07",0.4986,0.5034,0.4962,0.5034,115200.0],["1990-02-08",0.5034,0.5106,0.501,0.5106,158400.0],["1990-02-09",0.5106,0.5153,0.5058,0.5153,97200.0],["1990-02-12",0.5129,0.5129,0.5058,0.5106,54000.0],["1990-02-13",0.5106,0.5106,0.5058,0.5058,114000.0],["1990-02-14",0.5058,0.5058,0.501,0.5034,87600.0],["1990-02-15",0.5034,0.5058,0.4939,0.4962,153600.0],["1990-02-16",0.4962,0.5034,0.4939,0.4986,90000.0],["1990-02-20",0.4986,0.5058,0.4986,0.5034,127200.0],["1990-02-21",0.5034,0.5058,0.4986,0.5034,76800.0],["1990-02-22",0.5034,0.5034,0.4986,0.501,69600.0],["1990-02-23",0.501,0.5034,0.4962,0.4986,102000.0],["1990-02-26",0.4962,0.4962,0.4795,0.4962,194400.0],["1990-02-27",0.501,0.5583,0.501,0.544,1353600.0],["1990-02-28",0.5487,0.5845,0.5487,0.5654,1629600.0],["1990-03-01",0.5654,0.5702,0.5583,0.5583,361200.0],["1990-03-02",0.5583,0.5726,0.5583,0.5726,369600.0],["1990-03-05",0.5726,0.5797,0.5726,0.5774,400800.0],["1990-03-06",0.5774,0.5821,0.5702,0.575,379200.0],["1990-03-07",0.575,0.5774,0.5654,0.5678,405600.0],["1990-03-08",0.5678,0.5726,0.5654,0.5678,358800.0],["1990-03-09",0.5927,0.5952,0.5728,0.5877,278400.0],["1990-03-12",0.5877,0.6077,0.5877,0.6027,344400.0],["1990-03-13",0.6052,0.6375,0.6052,0.6375,331200.0],["1990-03-14",0.6375,0.6425,0.6301,0.6375,727200.0],["1990-03-15",0.6375,0.6425,0.6351,0.6425,290400.0],["1990-03-16",0.6425,0.65,0.6351,0.64,302400.0],["1990-03-19",0.64,0.6425,0.6301,0.6375,272400.0],["1990-03-20",0.6375,0.6375,0.6301,0.6301,219600.0],["1990-03-21",0.6301,0.6326,0.6151,0.6176,229200.0],["1990-03-22",0.6176,0.6226,0.6126,0.6201,206400.0],["1990-03-23",0.6201,0.6326,0.6176,0.6326,219600.0],["1990-03-26",0.6326,0.645,0.6326,0.6375,202800.0],["1990-03-27",0.6375,0.6375,0.6251,0.6351,145200.0],["1990-03-28",0.6326,0.6326,0.6226,0.6226,124800.0],["1990-03-29",0.6251,0.6351,0.6251,0.6351,90000.0],["1990-03-30",0.6351,0.6351,0.6276,0.6326,115200.0],["1990-04-02",0.6326,0.6326,0.6251,0.6251,118800.0],["1990-04-03",0.6251,0.6276,0.6201,0.6276,86400.0],["1990-04-04",0.6276,0.6276,0.6201,0.6201,120000.0],["1990-04-05",0.6201,0.6251,0.6201,0.6201,87600.0],["1990-04-06",0.6201,0.6251,0.6201,0.6226,193200.0],["1990-04-09",0.6251,0.6326,0.6251,0.6301,96000.0],["1990-04-10",0.6301,0.6326,0.6276,0.6276,88800.0],["1990-04-11",0.6276,0.6351,0.6276,0.6326,208800.0],["1990-04-12",0.6326,0.645,0.6326,0.64,200400.0],["1990-04-16",0.64,0.655,0.6375,0.655,109200.0],["1990-04-17",0.655,0.6948,0.6525,0.6898,312000.0],["1990-04-18",0.6898,0.6948,0.6674,0.6749,458400.0],["1990-04-19",0.6749,0.6749,0.6649,0.6724,145200.0],["1990-04-20",0.6724,0.6724,0.6575,0.6649,820800.0],["1990-04-23",0.6649,0.6724,0.6624,0.6674,171600.0],["1990-04-24",0.6674,0.6724,0.6624,0.6674,144000.0],["1990-04-25",0.6674,0.6699,0.6624,0.6674,165600.0],["1990-04-26",0.6699,0.6749,0.6699,0.6749,105600.0],["1990-04-27",0.6749,0.6774,0.6699,0.6774,111600.0],["1990-04-30",0.6749,0.6749,0.6699,0.6724,66000.0],["1990-05-01",0.6724,0.6749,0.6699,0.6749,52800.0],["1990-05-02",0.6749,0.6749,0.6699,0.6749,90000.0],["1990-05-03",0.6749,0.6849,0.6749,0.6824,145200.0],["1990-05-04",0.6824,0.6849,0.6774,0.6824,70800.0],["1990-05-07",0.6824,0.6923,0.6824,0.6898,135600.0],["1990-05-08",0.6898,0.7123,0.6898,0.7123,266400.0],["1990-05-09",0.7123,0.7247,0.7023,0.7222,360000.0],["1990-05-10",0.7222,0.7446,0.7197,0.7421,379200.0],["1990-05-11",0.7421,0.767,0.7421,0.7421,540000.0],["1990-05-14",0.7421,0.7571,0.7372,0.7521,408000.0],["1990-05-15",0.7521,0.7546,0.7372,0.7421,325200.0],["1990-05-16",0.7397,0.7397,0.6749,0.6998,1495200.0],["1990-05-17",0.7048,0.7222,0.7048,0.7197,330000.0],["1990-05-18",0.7197,0.7222,0.7123,0.7197,216000.0],["1990-05-21",0.7197,0.7247,0.7147,0.7197,183600.0],["1990-05-22",0.7197,0.7247,0.7147,0.7197,123600.0],["1990-05-23",0.7172,0.7172,0.6874,0.6923,379200.0],["1990-05-24",0.6923,0.6998,0.6824,0.6874,235200.0],["1990-05-25",0.6874,0.7098,0.6824,0.7098,170400.0],["1990-05-29",0.7098,0.7123,0.7023,0.7123,104400.0],["1990-05-30",0.7123,0.7123,0.7048,0.7123,62400.0],["1990-05-31",0.7123,0.7123,0.7023,0.7073,76800.0],["1990-06-01",0.7073,0.7147,0.7073,0.7147,88800.0],["1990-06-04",0.7147,0.7147,0.7098,0.7123,106800.0],["1990-06-05",0.7123,0.7172,0.7098,0.7172,90000.0],["1990-06-06",0.7172,0.7172,0.7098,0.7098,123600.0],["1990-06-07",0.7098,0.7172,0.7098,0.7098,66000.0],["1990-06-08",0.7098,0.7172,0.7098,0.7123,294000.0],["1990-06-11",0.7329,0.7329,0.7123,0.7148,298800.0],["1990-06-12",0.7148,0.72,0.7097,0.7123,175200.0],["1990-06-13",0.7123,0.7174,0.7071,0.7148,52800.0],["1990-06-14",0.7148,0.7148,0.7045,0.7045,68400.0],["1990-06-15",0.7019,0.7019,0.6864,0.689,192000.0],["1990-06-18",0.6839,0.6839,0.6606,0.6813,676800.0],["1990-06-19",0.6813,0.6839,0.6555,0.6606,476400.0],["1990-06-20",0.6606,0.6761,0.6606,0.6761,367200.0],["1990-06-21",0.6761,0.689,0.6735,0.689,351600.0],["1990-06-22",0.689,0.6968,0.689,0.6916,133200.0],["1990-06-25",0.6916,0.6968,0.6864,0.689,124800.0],["1990-06-26",0.689,0.6942,0.689,0.6916,85200.0],["1990-06-27",0.6916,0.7019,0.6864,0.7019,126000.0],["1990-06-28",0.7045,0.7174,0.7045,0.7174,68400.0],["1990-06-29",0.7174,0.7226,0.7123,0.72,130800.0],["1990-07-02",0.72,0.72,0.7097,0.7097,150000.0],["1990-07-03",0.7097,0.7148,0.7045,0.7123,99600.0],["1990-07-05",0.7123,0.7174,0.7071,0.7123,36000.0],["1990-07-06",0.7123,0.7123,0.7071,0.7097,26400.0],["1990-07-09",0.7097,0.7097,0.7071,0.7097,76800.0],["1990-07-10",0.7097,0.7148,0.7071,0.7071,43200.0],["1990-07-11",0.7071,0.7097,0.7045,0.7045,91200.0],["1990-07-12",0.7045,0.7071,0.6994,0.7019,96000.0],["1990-07-13",0.7019,0.7071,0.6968,0.6968,42000.0],["1990-07-16",0.6968,0.6968,0.6503,0.6658,890400.0],["1990-07-17",0.671,0.6865,0.671,0.6839,670800.0],["1990-07-18",0.6864,0.6916,0.6864,0.6864,97200.0],["1990-07-19",0.6916,0.7019,0.6916,0.6994,241200.0],["1990-07-20",0.6994,0.6994,0.6942,0.6942,144000.0],["1990-07-23",0.689,0.689,0.6632,0.671,200400.0],["1990-07-24",0.671,0.6994,0.671,0.6942,164400.0],["1990-07-25",0.6942,0.6994,0.6942,0.6994,55200.0],["1990-07-26",0.6994,0.6994,0.6942,0.6968,100800.0],["1990-07-27",0.6968,0.6968,0.6864,0.689,57600.0],["1990-07-30",0.689,0.6916,0.6839,0.6916,68400.0],["1990-07-31",0.6916,0.6942,0.6864,0.6864,38400.0],["1990-08-01",0.6865,0.6942,0.6839,0.6942,79200.0],["1990-08-02",0.6942,0.6968,0.6864,0.6916,146400.0],["1990-08-03",0.6864,0.6864,0.6529,0.6606,321600.0],["1990-08-06",0.6555,0.6555,0.5781,0.6297,1790400.0],["1990-08-07",0.6297,0.6348,0.6168,0.6194,685200.0],["1990-08-08",0.6194,0.6323,0.6194,0.6271,270000.0],["1990-08-09",0.6271,0.6323,0.6245,0.6271,165600.0],["1990-08-10",0.6271,0.6323,0.6219,0.6323,144000.0],["1990-08-13",0.6323,0.6348,0.6297,0.6323,86400.0],["1990-08-14",0.6297,0.6297,0.6245,0.6245,99600.0],["1990-08-15",0.6245,0.6297,0.6194,0.6271,168000.0],["1990-08-16",0.6271,0.6297,0.6194,0.6245,210000.0],["1990-08-17",0.6219,0.6219,0.6116,0.6142,525600.0],["1990-08-20",0.6116,0.6116,0.591,0.5987,391200.0],["1990-08-21",0.5961,0.5961,0.5832,0.5884,217200.0],["1990-08-22",0.5858,0.5858,0.5703,0.5703,292800.0],["1990-08-23",0.5626,0.5626,0.5265,0.5342,958800.0],["1990-08-24",0.5342,0.5574,0.529,0.5574,520800.0],["1990-08-27",0.5626,0.6039,0.5626,0.6039,235200.0],["1990-08-28",0.6065,0.6271,0.6065,0.6271,207600.0],["1990-08-29",0.6271,0.6529,0.6245,0.6529,409200.0],["1990-08-30",0.6529,0.6555,0.6477,0.6503,124800.0],["1990-08-31",0.6503,0.6581,0.6426,0.6426,169200.0],["1990-09-04",0.6426,0.6477,0.6348,0.6426,67200.0],["1990-09-05",0.6426,0.6555,0.6426,0.6477,150000.0],["1990-09-06",0.6477,0.6503,0.6426,0.6452,126000.0],["1990-09-07",0.6452,0.6503,0.6426,0.6477,126000.0],["1990-09-10",0.6477,0.6581,0.6426,0.6581,280800.0],["1990-09-11",0.6634,0.6634,0.6527,0.6607,162000.0],["1990-09-12",0.6607,0.6661,0.6581,0.6634,75600.0],["1990-09-13",0.6634,0.6634,0.6527,0.6527,127200.0],["1990-09-14",0.65,0.65,0.6151,0.6231,217200.0],["1990-09-17",0.6231,0.6339,0.6151,0.6285,122400.0],["1990-09-18",0.6285,0.6312,0.6205,0.6258,76800.0],["1990-09-19",0.6285,0.6446,0.6285,0.6366,138000.0],["1990-09-20",0.6366,0.6419,0.6312,0.6419,70800.0],["1990-09-21",0.6419,0.6419,0.6124,0.6231,254400.0],["1990-09-24",0.6205,0.6205,0.5882,0.5909,404400.0],["1990-09-25",0.5909,0.5963,0.5748,0.5909,166800.0],["1990-09-26",0.5909,0.5909,0.5829,0.5882,192000.0],["1990-09-27",0.5882,0.5909,0.5587,0.5641,320400.0],["1990-09-28",0.5641,0.5694,0.5479,0.5614,721200.0],["1990-10-01",0.5641,0.5829,0.5641,0.5829,236400.0],["1990-10-02",0.5882,0.6178,0.5882,0.599,211200.0],["1990-10-03",0.599,0.6017,0.5936,0.599,90000.0],["1990-10-04",0.599,0.6017,0.5909,0.6017,98400.0],["1990-10-05",0.6017,0.6017,0.5909,0.5909,102000.0],["1990-10-08",0.5936,0.599,0.5936,0.599,42000.0],["1990-10-09",0.599,0.6043,0.5909,0.5963,82800.0],["1990-10-10",0.5963,0.599,0.5829,0.5855,112800.0],["1990-10-11",0.5855,0.5855,0.5775,0.5775,114000.0],["1990-10-12",0.5775,0.5882,0.5748,0.5882,51600.0],["1990-10-15",0.5882,0.5909,0.5829,0.5882,96000.0],["1990-10-16",0.5882,0.5882,0.5802,0.5855,73200.0],["1990-10-17",0.5855,0.5882,0.5829,0.5855,37200.0],["1990-10-18",0.5855,0.5963,0.5855,0.5963,108000.0],["1990-10-19",0.5963,0.607,0.5963,0.607,177600.0],["1990-10-22",0.607,0.6124,0.6017,0.6043,102000.0],["1990-10-23",0.6043,0.6097,0.6017,0.6043,67200.0],["1990-10-24",0.6043,0.607,0.6017,0.6043,68400.0],["1990-10-25",0.6043,0.607,0.6043,0.6043,24000.0],["1990-10-26",0.6043,0.6043,0.6017,0.6017,50400.0],["1990-10-29",0.6017,0.607,0.599,0.599,56400.0],["1990-10-30",0.599,0.6017,0.5909,0.5963,111600.0],["1990-10-31",0.5963,0.6043,0.5963,0.6017,120000.0],["1990-11-01",0.6017,0.6017,0.5909,0.6017,61200.0],["1990-11-02",0.6017,0.6017,0.5936,0.5963,38400.0],["1990-11-05",0.5963,0.6017,0.5963,0.5963,39600.0],["1990-11-06",0.5963,0.6017,0.5936,0.5936,81600.0],["1990-11-07",0.5936,0.599,0.5936,0.5936,30000.0],["1990-11-08",0.5936,0.5936,0.5829,0.5855,57600.0],["1990-11-09",0.5855,0.5855,0.5802,0.5855,26400.0],["1990-11-12",0.5882,0.6017,0.5882,0.6017,73200.0],["1990-11-13",0.6043,0.6124,0.6043,0.6124,123600.0],["1990-11-14",0.6151,0.6366,0.6151,0.6339,129600.0],["1990-11-15",0.6366,0.6446,0.6366,0.6419,114000.0],["1990-11-16",0.6419,0.6446,0.6366,0.6366,63600.0],["1990-11-19",0.6366,0.6446,0.6366,0.6419,126000.0],["1990-11-20",0.6419,0.6446,0.6366,0.6393,67200.0],["1990-11-21",0.6393,0.6393,0.6312,0.6312,111600.0],["1990-11-23",0.6312,0.6393,0.6285,0.6285,50400.0],["1990-11-26",0.6285,0.6312,0.6231,0.6285,68400.0],["1990-11-27",0.6285,0.6393,0.6285,0.6393,48000.0],["1990-11-28",0.6393,0.6419,0.6339,0.6393,104400.0],["1990-11-29",0.6393,0.6419,0.6285,0.6366,87600.0],["1990-11-30",0.6339,0.6339,0.6231,0.6312,183600.0],["1990-12-03",0.6339,0.6393,0.6339,0.6339,45600.0],["1990-12-04",0.6339,0.6419,0.6339,0.6419,92400.0],["1990-12-05",0.6419,0.6634,0.6393,0.6634,218400.0],["1990-12-06",0.6634,0.6634,0.6446,0.65,277200.0],["1990-12-07",0.65,0.6527,0.6419,0.65,135600.0],["1990-12-10",0.65,0.6581,0.6419,0.6446,208800.0],["1990-12-11",0.6124,0.6124,0.6017,0.6097,7360800.0],["1990-12-12",0.6151,0.6339,0.6151,0.6312,332400.0],["1990-12-13",0.6339,0.6419,0.6339,0.6393,98400.0],["1990-12-14",0.6393,0.6419,0.6339,0.6339,42000.0],["1990-12-17",0.6312,0.6312,0.6097,0.6151,134400.0],["1990-12-18",0.6151,0.6151,0.6097,0.6151,63600.0],["1990-12-19",0.6151,0.6205,0.6124,0.6205,108000.0],["1990-12-20",0.6205,0.6205,0.6124,0.6124,57600.0],["1990-12-21",0.6124,0.6178,0.6124,0.6151,160800.0],["1990-12-24",0.6151,0.6151,0.6097,0.6151,19200.0],["1990-12-26",0.6151,0.6178,0.6097,0.6124,22800.0],["1990-12-27",0.6097,0.6097,0.5936,0.599,126000.0],["1990-12-28",0.599,0.6017,0.5748,0.5829,292800.0],["1990-12-31",0.5829,0.5882,0.5802,0.5882,52800.0],["1991-01-02",0.5882,0.599,0.5855,0.599,79200.0],["1991-01-03",0.599,0.6043,0.5909,0.5909,87600.0],["1991-01-04",0.5909,0.5963,0.5882,0.5936,55200.0],["1991-01-07",0.5936,0.5963,0.5802,0.5829,93600.0],["1991-01-08",0.5829,0.5855,0.5721,0.5775,133200.0],["1991-01-09",0.5775,0.5802,0.5721,0.5748,82800.0],["1991-01-10",0.5748,0.5748,0.5641,0.5641,103200.0],["1991-01-11",0.5641,0.5694,0.5479,0.5533,294000.0],["1991-01-14",0.5506,0.5506,0.5265,0.5426,316800.0],["1991-01-15",0.5426,0.5479,0.5399,0.5426,117600.0],["1991-01-16",0.5426,0.5506,0.5372,0.5506,121200.0],["1991-01-17",0.5614,0.5775,0.5614,0.5721,374400.0],["1991-01-18",0.5721,0.5775,0.5667,0.5748,193200.0],["1991-01-21",0.5748,0.5802,0.5694,0.5748,78000.0],["1991-01-22",0.5748,0.5775,0.5694,0.5748,99600.0],["1991-01-23",0.5748,0.5936,0.5721,0.5936,91200.0],["1991-01-24",0.5963,0.6312,0.5963,0.6285,159600.0],["1991-01-25",0.6312,0.6527,0.6312,0.6366,206400.0],["1991-01-28",0.6366,0.6366,0.6258,0.6258,122400.0],["1991-01-29",0.6258,0.6285,0.6231,0.6231,43200.0],["1991-01-30",0.6231,0.6285,0.6178,0.6178,84000.0],["1991-01-31",0.6178,0.6178,0.5909,0.6097,182400.0],["1991-02-01",0.6097,0.6097,0.6043,0.6097,73200.0],["1991-02-04",0.6097,0.6339,0.607,0.6339,146400.0],["1991-02-05",0.6339,0.6446,0.6285,0.6393,301200.0],["1991-02-06",0.6393,0.6581,0.6366,0.6473,367200.0],["1991-02-07",0.6473,0.65,0.6285,0.6366,182400.0],["1991-02-08",0.6366,0.6446,0.6339,0.6393,195600.0],["1991-02-11",0.6393,0.65,0.6339,0.65,133200.0],["1991-02-12",0.65,0.6554,0.6393,0.6446,111600.0],["1991-02-13",0.6446,0.6446,0.6393,0.6393,90000.0],["1991-02-14",0.6419,0.6715,0.6419,0.6554,288000.0],["1991-02-15",0.6554,0.6634,0.65,0.6634,84000.0],["1991-02-19",0.6634,0.6849,0.6607,0.6769,255600.0],["1991-02-20",0.6769,0.6849,0.6715,0.6715,220800.0],["1991-02-21",0.6715,0.6796,0.6661,0.6715,154800.0],["1991-02-22",0.6715,0.6769,0.6634,0.6634,90000.0],["1991-02-25",0.6914,0.7054,0.6914,0.7026,201600.0],["1991-02-26",0.6998,0.6998,0.6914,0.6998,134400.0],["1991-02-27",0.6998,0.7082,0.697,0.7082,114000.0],["1991-02-28",0.6802,0.6802,0.627,0.6662,1874400.0],["1991-03-01",0.6662,0.6718,0.6522,0.669,357600.0],["1991-03-04",0.669,0.6774,0.669,0.6718,184800.0],["1991-03-05",0.6718,0.6774,0.6662,0.6662,236400.0],["1991-03-06",0.6662,0.6774,0.6634,0.6774,183600.0],["1991-03-07",0.6774,0.6802,0.6718,0.6718,135600.0],["1991-03-08",0.6718,0.6802,0.6718,0.6718,355200.0],["1991-03-11",0.6923,0.6923,0.6748,0.6806,144000.0],["1991-03-12",0.6806,0.6864,0.6777,0.6777,222000.0],["1991-03-13",0.6777,0.6806,0.6777,0.6806,58800.0],["1991-03-14",0.6806,0.6806,0.6718,0.6718,87600.0],["1991-03-15",0.6718,0.6777,0.6689,0.6777,96000.0],["1991-03-18",0.6718,0.6718,0.6689,0.6718,50400.0],["1991-03-19",0.6718,0.6748,0.666,0.666,115200.0],["1991-03-20",0.666,0.6864,0.666,0.6864,117600.0],["1991-03-21",0.6864,0.6923,0.6806,0.6806,75600.0],["1991-03-22",0.6806,0.6835,0.6777,0.6777,34800.0],["1991-03-25",0.6777,0.6835,0.6748,0.6777,76800.0],["1991-03-26",0.6777,0.6806,0.6748,0.6806,37200.0],["1991-03-27",0.6806,0.6835,0.6748,0.6806,102000.0],["1991-03-28",0.6806,0.6835,0.6748,0.6748,105600.0],["1991-04-01",0.6748,0.6864,0.6748,0.6864,72000.0],["1991-04-02",0.6864,0.6894,0.6835,0.6835,115200.0],["1991-04-03",0.6835,0.6864,0.6806,0.6806,80400.0],["1991-04-04",0.6835,0.6923,0.6835,0.6894,82800.0],["1991-04-05",0.6894,0.6923,0.6835,0.6923,49200.0],["1991-04-08",0.6923,0.701,0.6923,0.6981,66000.0],["1991-04-09",0.6981,0.701,0.6864,0.6923,114000.0],["1991-04-10",0.6923,0.6952,0.6835,0.6894,57600.0],["1991-04-11",0.6894,0.6952,0.6894,0.6952,90000.0],["1991-04-12",0.6981,0.701,0.6981,0.701,86400.0],["1991-04-15",0.701,0.704,0.6981,0.704,37200.0],["1991-04-16",0.704,0.704,0.6952,0.704,58800.0],["1991-04-17",0.704,0.704,0.6952,0.704,136800.0],["1991-04-18",0.701,0.701,0.6952,0.701,72000.0],["1991-04-19",0.701,0.701,0.6952,0.701,73200.0],["1991-04-22",0.701,0.704,0.6981,0.704,28800.0],["1991-04-23",0.704,0.704,0.6981,0.704,102000.0],["1991-04-24",0.704,0.7478,0.704,0.7478,319200.0],["1991-04-25",0.7478,0.7478,0.7303,0.7303,189600.0],["1991-04-26",0.7303,0.7361,0.7273,0.7361,85200.0],["1991-04-29",0.7361,0.739,0.7273,0.7273,51600.0],["1991-04-30",0.7273,0.7273,0.7186,0.7244,104400.0],["1991-05-01",0.7273,0.7449,0.7273,0.7361,82800.0],["1991-05-02",0.7361,0.739,0.7303,0.7303,114000.0],["1991-05-03",0.7303,0.739,0.7273,0.739,78000.0],["1991-05-06",0.739,0.7449,0.7361,0.7449,85200.0],["1991-05-07",0.7449,0.7478,0.7419,0.7449,91200.0],["1991-05-08",0.7449,0.7478,0.7419,0.7419,162000.0],["1991-05-09",0.7419,0.7478,0.7419,0.7478,94800.0],["1991-05-10",0.7449,0.7449,0.7361,0.7361,121200.0],["1991-05-13",0.739,0.7449,0.739,0.7419,73200.0],["1991-05-14",0.7419,0.7419,0.7361,0.739,51600.0],["1991-05-15",0.739,0.7419,0.7303,0.7303,74400.0],["1991-05-16",0.7303,0.7361,0.7303,0.7361,63600.0],["1991-05-17",0.7361,0.7361,0.7273,0.7361,84000.0],["1991-05-20",0.7361,0.739,0.7332,0.7361,75600.0],["1991-05-21",0.7361,0.7478,0.7303,0.7361,201600.0],["1991-05-22",0.7419,0.7507,0.7419,0.7507,67200.0],["1991-05-23",0.7536,0.7653,0.7536,0.7595,172800.0],["1991-05-24",0.7595,0.7653,0.7565,0.7624,88800.0],["1991-05-28",0.7624,0.7828,0.7595,0.777,116400.0],["1991-05-29",0.777,0.7799,0.7682,0.777,175200.0],["1991-05-30",0.777,0.7858,0.7711,0.777,150000.0],["1991-05-31",0.777,0.7828,0.7711,0.777,181200.0],["1991-06-03",0.7741,0.7741,0.7653,0.7711,158400.0],["1991-06-04",0.7711,0.7799,0.7711,0.7741,210000.0],["1991-06-05",0.7741,0.7741,0.7711,0.7741,163200.0],["1991-06-06",0.7741,0.7799,0.7711,0.7799,165600.0],["1991-06-07",0.7799,0.7887,0.777,0.7828,145200.0],["1991-06-10",0.7828,0.7828,0.7711,0.7741,264000.0],["1991-06-11",0.7771,0.7771,0.7589,0.771,138000.0],["1991-06-12",0.771,0.7741,0.7589,0.7741,181200.0],["1991-06-13",0.7741,0.7771,0.771,0.7771,82800.0],["1991-06-14",0.7771,0.8014,0.7771,0.7892,242400.0],["1991-06-17",0.7892,0.8014,0.7832,0.7953,98400.0],["1991-06-18",0.7953,0.8014,0.7892,0.7923,91200.0],["1991-06-19",0.7923,0.7984,0.7892,0.7984,78000.0],["1991-06-20",0.7984,0.7984,0.7862,0.7953,186000.0],["1991-06-21",0.7953,0.7984,0.7892,0.7984,51600.0],["1991-06-24",0.7984,0.7984,0.7862,0.7923,76800.0],["1991-06-25",0.7923,0.7984,0.7862,0.7953,92400.0],["1991-06-26",0.7953,0.7984,0.7892,0.7892,100800.0],["1991-06-27",0.7892,0.7923,0.7862,0.7923,73200.0],["1991-06-28",0.7923,0.7923,0.7862,0.7862,31200.0],["1991-07-01",0.7862,0.7923,0.7832,0.7892,60000.0],["1991-07-02",0.7892,0.7953,0.7862,0.7953,42000.0],["1991-07-03",0.7953,0.7953,0.7892,0.7923,49200.0],["1991-07-05",0.7923,0.7923,0.7832,0.7862,70800.0],["1991-07-08",0.7862,0.7892,0.7771,0.7832,78000.0],["1991-07-09",0.7832,0.7953,0.7801,0.7892,134400.0],["1991-07-10",0.7923,0.7984,0.7923,0.7923,39600.0],["1991-07-11",0.7923,0.7953,0.7923,0.7953,25200.0],["1991-07-12",0.7953,0.8014,0.7953,0.7984,144000.0],["1991-07-15",0.7984,0.7984,0.7832,0.7892,136800.0],["1991-07-16",0.7892,0.7953,0.7862,0.7953,117600.0],["1991-07-17",0.7953,0.7984,0.7923,0.7984,80400.0],["1991-07-18",0.7984,0.7984,0.7953,0.7984,46800.0],["1991-07-19",0.7984,0.7984,0.7923,0.7984,37200.0],["1991-07-22",0.7984,0.7984,0.7953,0.7984,28800.0],["1991-07-23",0.7984,0.8014,0.7984,0.7984,58800.0],["1991-07-24",0.7984,0.8014,0.7984,0.8014,164400.0],["1991-07-25",0.8014,0.8014,0.7923,0.8014,166800.0],["1991-07-26",0.8014,0.8044,0.7923,0.7984,135600.0],["1991-07-29",0.7984,0.8044,0.7984,0.8014,82800.0],["1991-07-30",0.8014,0.8075,0.8014,0.8014,96000.0],["1991-07-31",0.8014,0.8014,0.7953,0.8014,32400.0],["1991-08-01",0.8014,0.8014,0.7953,0.8014,105600.0],["1991-08-02",0.8014,0.8044,0.7984,0.8014,69600.0],["1991-08-05",0.8014,0.8135,0.8014,0.8075,141600.0],["1991-08-06",0.8105,0.8469,0.8105,0.8378,169200.0],["1991-08-07",0.8378,0.856,0.8378,0.853,285600.0],["1991-08-08",0.853,0.853,0.8469,0.853,134400.0],["1991-08-09",0.853,0.8591,0.85,0.8591,228000.0],["1991-08-12",0.853,0.853,0.8439,0.8439,114000.0],["1991-08-13",0.8439,0.853,0.8348,0.8409,152400.0],["1991-08-14",0.8409,0.853,0.8378,0.853,97200.0],["1991-08-15",0.853,0.856,0.8469,0.856,80400.0],["1991-08-16",0.856,0.8591,0.8439,0.8439,126000.0],["1991-08-19",0.8348,0.8348,0.8105,0.8317,292800.0],["1991-08-20",0.8317,0.8378,0.8287,0.8317,114000.0],["1991-08-21",0.8317,0.853,0.8317,0.853,102000.0],["1991-08-22",0.853,0.8621,0.8469,0.8621,136800.0],["1991-08-23",0.8621,0.8621,0.853,0.853,67200.0],["1991-08-26",0.853,0.8591,0.85,0.85,64800.0],["1991-08-27",0.853,0.856,0.853,0.856,51600.0],["1991-08-28",0.856,0.856,0.8439,0.85,60000.0],["1991-08-29",0.85,0.856,0.8469,0.853,52800.0],["1991-08-30",0.853,0.856,0.85,0.856,50400.0],["1991-09-03",0.856,0.8591,0.8469,0.856,88800.0],["1991-09-04",0.856,0.8651,0.85,0.8621,159600.0],["1991-09-05",0.8621,0.8651,0.856,0.8621,86400.0],["1991-09-06",0.8621,0.8742,0.8591,0.8682,123600.0],["1991-09-09",0.8682,0.8773,0.8682,0.8712,123600.0],["1991-09-10",0.8742,0.8864,0.8742,0.8803,237600.0],["1991-09-11",0.8897,0.8897,0.874,0.8897,124800.0],["1991-09-12",0.8897,0.8992,0.8866,0.8929,152400.0],["1991-09-13",0.8929,0.896,0.8897,0.896,56400.0],["1991-09-16",0.896,0.9055,0.8897,0.8992,97200.0],["1991-09-17",0.8992,0.9086,0.896,0.896,100800.0],["1991-09-18",0.8929,0.8929,0.8835,0.8897,144000.0],["1991-09-19",0.8897,0.8897,0.8803,0.8803,122400.0],["1991-09-20",0.8803,0.8866,0.874,0.8835,158400.0],["1991-09-23",0.8835,0.8897,0.8803,0.8835,109200.0],["1991-09-24",0.8835,0.8866,0.8803,0.8835,67200.0],["1991-09-25",0.8835,0.8897,0.8803,0.8897,64800.0],["1991-09-26",0.8897,0.8897,0.8803,0.8866,94800.0],["1991-09-27",0.8866,0.8866,0.8772,0.8772,50400.0],["1991-09-30",0.8772,0.8866,0.8772,0.8772,78000.0],["1991-10-01",0.8835,0.9055,0.8835,0.9055,110400.0],["1991-10-02",0.9055,0.9118,0.896,0.8992,141600.0],["1991-10-03",0.8992,0.9055,0.8835,0.8866,103200.0],["1991-10-04",0.8866,0.8897,0.8835,0.8835,63600.0],["1991-10-07",0.8835,0.8897,0.8803,0.8866,86400.0],["1991-10-08",0.8866,0.8929,0.8803,0.8866,67200.0],["1991-10-09",0.8929,0.8992,0.8929,0.896,56400.0],["1991-10-10",0.896,0.896,0.8709,0.8709,159600.0],["1991-10-11",0.8709,0.8835,0.8677,0.8835,99600.0],["1991-10-14",0.8835,0.8897,0.8803,0.8897,43200.0],["1991-10-15",0.8897,0.9023,0.8835,0.9023,121200.0],["1991-10-16",0.9023,0.9055,0.896,0.9023,103200.0],["1991-10-17",0.9023,0.9212,0.9023,0.9149,92400.0],["1991-10-18",0.9149,0.918,0.8992,0.8992,148800.0],["1991-10-21",0.8992,0.9055,0.8929,0.9055,48000.0],["1991-10-22",0.9055,0.9149,0.8992,0.9118,115200.0],["1991-10-23",0.9149,0.9212,0.9149,0.9212,106800.0],["1991-10-24",0.9212,0.9212,0.9118,0.9118,64800.0],["1991-10-25",0.9118,0.918,0.9086,0.918,62400.0],["1991-10-28",0.918,0.9212,0.9149,0.918,46800.0],["1991-10-29",0.918,0.9212,0.9149,0.9212,40800.0],["1991-10-30",0.9212,0.9212,0.918,0.9212,45600.0],["1991-10-31",0.9212,0.9212,0.9118,0.9149,76800.0],["1991-11-01",0.9149,0.9243,0.9149,0.9243,46800.0],["1991-11-04",0.9243,0.9338,0.918,0.9306,97200.0],["1991-11-05",0.9306,0.94,0.9306,0.9338,90000.0],["1991-11-06",0.9338,0.9495,0.9338,0.9495,122400.0],["1991-11-07",0.9495,0.9495,0.9369,0.9432,228000.0],["1991-11-08",0.9432,0.9463,0.9369,0.94,92400.0],["1991-11-11",0.9432,0.9463,0.94,0.9432,67200.0],["1991-11-12",0.9463,0.9463,0.9338,0.9369,87600.0],["1991-11-13",0.9432,0.9495,0.94,0.9432,78000.0],["1991-11-14",0.9495,0.9526,0.9463,0.9495,84000.0],["1991-11-15",0.9526,0.9526,0.94,0.94,75600.0],["1991-11-18",0.9369,0.94,0.9243,0.9306,135600.0],["1991-11-19",0.9369,0.9369,0.8929,0.8992,230400.0],["1991-11-20",0.8897,0.9149,0.8835,0.9149,208800.0],["1991-11-21",0.9212,0.9338,0.9212,0.9306,93600.0],["1991-11-22",0.9306,0.9526,0.9275,0.9526,69600.0],["1991-11-25",0.9526,0.9526,0.94,0.9526,70800.0],["1991-11-26",0.9526,0.9904,0.9526,0.9904,190800.0],["1991-11-27",0.9904,1.0029,0.9778,0.9809,151200.0],["1991-11-29",0.9746,0.9872,0.9715,0.9715,105600.0],["1991-12-02",0.9746,1.0186,0.9746,1.0061,259200.0],["1991-12-03",1.0061,1.0061,0.9935,0.9966,140400.0],["1991-12-04",0.9998,1.0029,0.9904,0.9966,128400.0],["1991-12-05",0.9966,0.9966,0.9872,0.9904,67200.0],["1991-12-06",0.9904,0.9966,0.9809,0.9966,129600.0],["1991-12-09",1.0029,1.0029,0.9872,0.9872,189600.0],["1991-12-10",0.9677,0.9742,0.9353,0.9645,356400.0],["1991-12-11",0.971,0.9742,0.9612,0.9645,201600.0],["1991-12-12",0.9677,0.971,0.958,0.9612,75600.0],["1991-12-13",0.9645,0.9872,0.9612,0.9872,165600.0],["1991-12-16",0.9807,0.984,0.971,0.9775,87600.0],["1991-12-17",0.971,0.9872,0.971,0.9807,66000.0],["1991-12-18",0.984,0.984,0.9677,0.9677,85200.0],["1991-12-19",0.9742,0.9742,0.9645,0.9677,70800.0],["1991-12-20",0.9742,0.9742,0.9612,0.971,79200.0],["1991-12-23",0.9645,0.984,0.9645,0.9775,93600.0],["1991-12-24",0.9775,0.997,0.9775,0.9937,64800.0],["1991-12-26",0.9937,0.9937,0.9872,0.9872,19200.0],["1991-12-27",0.9937,0.9937,0.9872,0.9937,28800.0],["1991-12-30",0.997,1.0002,0.9937,1.0002,82800.0],["1991-12-31",0.9937,1.0002,0.9872,0.9937,72000.0],["1992-01-02",0.9872,0.997,0.9872,0.9872,57600.0],["1992-01-03",0.9807,1.0002,0.9807,1.0002,63600.0],["1992-01-06",1.0002,1.0002,0.9937,1.0002,78000.0],["1992-01-07",1.0002,1.0002,0.9872,0.9872,86400.0],["1992-01-08",0.9807,0.9872,0.9742,0.9775,150000.0],["1992-01-09",0.971,0.9872,0.9677,0.984,134400.0],["1992-01-10",0.9775,0.9807,0.9742,0.9742,37200.0],["1992-01-13",0.9807,0.984,0.9677,0.971,93600.0],["1992-01-14",0.9742,0.9742,0.9612,0.9677,91200.0],["1992-01-15",0.9612,0.9677,0.9417,0.945,145200.0],["1992-01-16",0.9385,0.9612,0.9385,0.9612,235200.0],["1992-01-17",0.9612,0.9872,0.9612,0.984,99600.0],["1992-01-20",0.9807,0.9905,0.9775,0.9905,57600.0],["1992-01-21",0.9937,0.9937,0.984,0.9872,80400.0],["1992-01-22",0.984,0.9905,0.9807,0.984,60000.0],["1992-01-23",0.9807,0.9905,0.9742,0.9807,177600.0],["1992-01-24",0.9872,0.9905,0.9807,0.9905,132000.0],["1992-01-27",0.984,0.9872,0.971,0.984,124800.0],["1992-01-28",0.9872,0.9905,0.9872,0.9905,133200.0],["1992-01-29",0.984,0.9872,0.9742,0.9742,58800.0],["1992-01-30",0.9742,0.9807,0.9677,0.9742,75600.0],["1992-01-31",0.984,0.997,0.984,0.997,153600.0],["1992-02-03",0.9872,0.997,0.984,0.9905,102000.0],["1992-02-04",0.997,1.0002,0.9905,0.997,111600.0],["1992-02-05",0.9937,1.0002,0.9905,0.997,58800.0],["1992-02-06",0.997,0.997,0.9937,0.997,69600.0],["1992-02-07",0.997,0.997,0.9905,0.9937,72000.0],["1992-02-10",0.9937,0.9937,0.9872,0.9937,32400.0],["1992-02-11",0.9872,0.9937,0.9872,0.9937,39600.0],["1992-02-12",0.997,1.0002,0.9937,0.9937,64800.0],["1992-02-13",0.9937,1.0034,0.9937,1.0002,80400.0],["1992-02-14",1.0034,1.0262,1.0034,1.0197,200400.0],["1992-02-18",1.0262,1.0262,0.9807,0.984,289200.0],["1992-02-19",0.9872,0.9905,0.9645,0.984,200400.0],["1992-02-20",0.9872,0.9872,0.9742,0.9872,127200.0],["1992-02-21",0.9807,0.9905,0.9775,0.9905,74400.0],["1992-02-24",0.9905,0.997,0.9872,0.9937,62400.0],["1992-02-25",0.997,1.0034,0.9937,0.9937,60000.0],["1992-02-26",0.9937,1.0002,0.9937,1.0002,88800.0],["1992-02-27",1.0002,1.0197,0.9937,1.0164,74400.0],["1992-02-28",1.0229,1.0294,1.0164,1.0164,79200.0],["1992-03-02",1.0197,1.0197,1.0132,1.0132,75600.0],["1992-03-03",1.0132,1.0229,1.0132,1.0229,54000.0],["1992-03-04",1.0164,1.0229,1.0164,1.0229,15600.0],["1992-03-05",1.0197,1.0262,1.0164,1.0197,55200.0],["1992-03-06",1.0262,1.0262,1.0132,1.0229,90000.0],["1992-03-09",1.0262,1.0392,1.0197,1.0392,175200.0],["1992-03-10",1.0459,1.0526,1.0291,1.0358,135600.0],["1992-03-11",1.0392,1.0392,1.0224,1.0291,81600.0],["1992-03-12",1.0358,1.0358,1.0191,1.0258,49200.0],["1992-03-13",1.0258,1.0358,1.0191,1.0358,55200.0],["1992-03-16",1.0358,1.0425,1.0325,1.0358,73200.0],["1992-03-17",1.0358,1.0358,1.0258,1.0325,62400.0],["1992-03-18",1.0358,1.0392,1.0291,1.0392,52800.0],["1992-03-19",1.0459,1.0526,1.0392,1.0526,68400.0],["1992-03-20",1.0459,1.0626,1.0425,1.0626,91200.0],["1992-03-23",1.0626,1.0626,1.0459,1.0459,72000.0],["1992-03-24",1.0459,1.0492,1.0425,1.0492,36000.0],["1992-03-25",1.0459,1.0526,1.0392,1.0492,72000.0],["1992-03-26",1.0459,1.0492,1.0425,1.0425,69600.0],["1992-03-27",1.0459,1.0459,1.0325,1.0392,108000.0],["1992-03-30",1.0392,1.0459,1.0358,1.0459,39600.0],["1992-03-31",1.0459,1.0492,1.0392,1.0492,66000.0],["1992-04-01",1.0492,1.0492,1.0459,1.0459,43200.0],["1992-04-02",1.0526,1.0526,1.0459,1.0459,51600.0],["1992-04-03",1.0459,1.0492,1.0392,1.0425,67200.0],["1992-04-06",1.0392,1.0492,1.0358,1.0492,30000.0],["1992-04-07",1.0526,1.0526,1.0459,1.0459,96000.0],["1992-04-08",1.0492,1.0492,1.0191,1.0291,153600.0],["1992-04-09",1.0325,1.0425,1.0291,1.0425,82800.0],["1992-04-10",1.0425,1.0593,1.0425,1.0526,153600.0],["1992-04-13",1.0559,1.0559,1.0459,1.0459,92400.0],["1992-04-14",1.0459,1.0526,1.0459,1.0492,43200.0],["1992-04-15",1.0492,1.0492,1.0291,1.0392,106800.0],["1992-04-16",1.0425,1.0459,1.0325,1.0459,94800.0],["1992-04-20",1.0459,1.0526,1.0191,1.0291,141600.0],["1992-04-21",1.0224,1.0291,1.0224,1.0224,38400.0],["1992-04-22",1.0224,1.0358,1.0224,1.0358,118800.0],["1992-04-23",1.0358,1.0392,1.0291,1.0325,30000.0],["1992-04-24",1.0258,1.0425,1.0258,1.0358,44400.0],["1992-04-27",1.0325,1.0459,1.0325,1.0392,26400.0],["1992-04-28",1.0459,1.0526,1.0325,1.0459,79200.0],["1992-04-29",1.0492,1.0693,1.0459,1.0693,118800.0],["1992-04-30",1.0693,1.0727,1.0626,1.0693,88800.0],["1992-05-01",1.0626,1.0727,1.0626,1.0727,37200.0],["1992-05-04",1.0727,1.0861,1.0727,1.0861,141600.0],["1992-05-05",1.0861,1.0928,1.0861,1.0861,72000.0],["1992-05-06",1.0995,1.1263,1.0995,1.1096,390000.0],["1992-05-07",1.1163,1.1263,1.1062,1.1263,88800.0],["1992-05-08",1.1297,1.1598,1.1196,1.1196,182400.0],["1992-05-11",1.1263,1.1263,1.1062,1.1096,102000.0],["1992-05-12",1.1163,1.1263,1.1163,1.1196,75600.0],["1992-05-13",1.1129,1.133,1.1129,1.1297,52800.0],["1992-05-14",1.123,1.1397,1.1196,1.1364,67200.0],["1992-05-15",1.1397,1.1665,1.1364,1.1665,100800.0],["1992-05-18",1.1733,1.1934,1.1699,1.18,111600.0],["1992-05-19",1.1733,1.1934,1.1733,1.1934,153600.0],["1992-05-20",1.19,1.1967,1.1766,1.18,163200.0],["1992-05-21",1.18,1.19,1.1699,1.1699,154800.0],["1992-05-22",1.1699,1.1833,1.1632,1.1699,98400.0],["1992-05-26",1.1699,1.1833,1.1699,1.1699,40800.0],["1992-05-27",1.1699,1.1833,1.1699,1.1833,57600.0],["1992-05-28",1.18,1.1833,1.1699,1.1766,105600.0],["1992-05-29",1.1766,1.1833,1.1766,1.18,67200.0],["1992-06-01",1.1833,1.1967,1.1766,1.1967,124800.0],["1992-06-02",1.1934,1.1967,1.1833,1.1967,94800.0],["1992-06-03",1.1967,1.1967,1.1833,1.1967,105600.0],["1992-06-04",1.19,1.1967,1.1867,1.1867,52800.0],["1992-06-05",1.1867,1.1934,1.18,1.1934,80400.0],["1992-06-08",1.1967,1.2034,1.1867,1.1934,178800.0],["1992-06-09",1.1865,1.1865,1.1727,1.1727,62400.0],["1992-06-10",1.1658,1.1727,1.1589,1.1658,94800.0],["1992-06-11",1.1727,1.1796,1.1692,1.1796,57600.0],["1992-06-12",1.1865,1.2072,1.1865,1.2037,111600.0],["1992-06-15",1.2106,1.2279,1.2106,1.221,94800.0],["1992-06-16",1.2279,1.2313,1.221,1.2279,51600.0],["1992-06-17",1.2348,1.2417,1.2244,1.2244,130800.0],["1992-06-18",1.2175,1.2175,1.2037,1.2106,70800.0],["1992-06-19",1.2037,1.2037,1.1934,1.1934,56400.0],["1992-06-22",1.2072,1.2072,1.1968,1.2037,39600.0],["1992-06-23",1.1968,1.2072,1.1968,1.2072,32400.0],["1992-06-24",1.2003,1.2072,1.2003,1.2037,28800.0],["1992-06-25",1.1968,1.2072,1.1968,1.1968,85200.0],["1992-06-26",1.1934,1.1968,1.1899,1.1968,33600.0],["1992-06-29",1.2003,1.2003,1.1899,1.1934,36000.0],["1992-06-30",1.2003,1.2003,1.1934,1.2003,34800.0],["1992-07-01",1.1934,1.2003,1.1899,1.1899,94800.0],["1992-07-02",1.1968,1.2003,1.1934,1.2003,56400.0],["1992-07-06",1.1934,1.2072,1.1934,1.2072,68400.0],["1992-07-07",1.2072,1.2417,1.2072,1.2417,132000.0],["1992-07-08",1.2417,1.2451,1.2382,1.2382,92400.0],["1992-07-09",1.2382,1.2382,1.2348,1.2382,54000.0],["1992-07-10",1.2382,1.2417,1.2382,1.2417,37200.0],["1992-07-13",1.2417,1.2692,1.2417,1.2623,79200.0],["1992-07-14",1.2554,1.2968,1.2554,1.283,128400.0],["1992-07-15",1.2761,1.2796,1.2658,1.2692,68400.0],["1992-07-16",1.2692,1.2692,1.2623,1.2692,46800.0],["1992-07-17",1.2692,1.283,1.2692,1.283,85200.0],["1992-07-20",1.2761,1.2796,1.2692,1.2761,82800.0],["1992-07-21",1.2796,1.2796,1.2727,1.2727,70800.0],["1992-07-22",1.2727,1.3175,1.2692,1.2968,256800.0],["1992-07-23",1.283,1.283,1.2623,1.2623,169200.0],["1992-07-24",1.2692,1.2727,1.2589,1.2727,64800.0],["1992-07-27",1.2727,1.2796,1.252,1.2554,38400.0],["1992-07-28",1.2623,1.2692,1.252,1.2623,138000.0],["1992-07-29",1.2658,1.2658,1.2554,1.2589,58800.0],["1992-07-30",1.2623,1.2727,1.2589,1.2623,54000.0],["1992-07-31",1.2692,1.2727,1.2623,1.2692,36000.0],["1992-08-03",1.2761,1.2761,1.2692,1.2692,22800.0],["1992-08-04",1.2692,1.283,1.2692,1.283,49200.0],["1992-08-05",1.2796,1.283,1.2796,1.283,21600.0],["1992-08-06",1.283,1.283,1.2727,1.2796,18000.0],["1992-08-07",1.2727,1.2934,1.2727,1.2934,43200.0],["1992-08-10",1.2934,1.2934,1.2796,1.2865,43200.0],["1992-08-11",1.2934,1.2968,1.283,1.2934,96000.0],["1992-08-12",1.2968,1.3037,1.2934,1.3037,42000.0],["1992-08-13",1.3106,1.3313,1.3106,1.3313,75600.0],["1992-08-14",1.3382,1.3382,1.3141,1.3141,91200.0],["1992-08-17",1.3175,1.3313,1.3141,1.3313,68400.0],["1992-08-18",1.3244,1.3382,1.3244,1.3348,80400.0],["1992-08-19",1.3417,1.3486,1.3348,1.3382,104400.0],["1992-08-20",1.3451,1.3486,1.3348,1.3417,75600.0],["1992-08-21",1.3451,1.352,1.3348,1.3348,122400.0],["1992-08-24",1.3348,1.3382,1.3244,1.3244,49200.0],["1992-08-25",1.3106,1.3106,1.2968,1.2968,151200.0],["1992-08-26",1.3072,1.3072,1.2899,1.3037,133200.0],["1992-08-27",1.3072,1.3175,1.3003,1.3106,160800.0],["1992-08-28",1.3141,1.3141,1.3003,1.3037,68400.0],["1992-08-31",1.3072,1.3141,1.3003,1.3003,70800.0],["1992-09-01",1.3072,1.3141,1.3003,1.3037,60000.0],["1992-09-02",1.3003,1.321,1.3003,1.321,56400.0],["1992-09-03",1.321,1.3348,1.321,1.3279,44400.0],["1992-09-04",1.3313,1.3486,1.3313,1.3486,34800.0],["1992-09-08",1.3382,1.3451,1.3348,1.3417,108000.0],["1992-09-09",1.3381,1.3558,1.3346,1.3558,57600.0],["1992-09-10",1.3558,1.37,1.3488,1.3629,45600.0],["1992-09-11",1.37,1.37,1.2886,1.3558,100800.0],["1992-09-14",1.3629,1.3665,1.3452,1.3488,44400.0],["1992-09-15",1.3488,1.3558,1.3417,1.3558,52800.0],["1992-09-16",1.3558,1.3558,1.3488,1.3523,37200.0],["1992-09-17",1.3488,1.3558,1.3452,1.3523,37200.0],["1992-09-18",1.3452,1.3488,1.3381,1.3381,68400.0],["1992-09-21",1.3381,1.3381,1.3311,1.3311,64800.0],["1992-09-22",1.3381,1.3381,1.3275,1.3311,44400.0],["1992-09-23",1.3381,1.3381,1.3169,1.3169,42000.0],["1992-09-24",1.3169,1.3169,1.2319,1.278,604800.0],["1992-09-25",1.2744,1.278,1.1965,1.2319,1138800.0],["1992-09-28",1.2249,1.239,1.2178,1.239,302400.0],["1992-09-29",1.2461,1.2815,1.2461,1.2744,220800.0],["1992-09-30",1.2673,1.2992,1.2673,1.2921,109200.0],["1992-10-01",1.2992,1.3169,1.2992,1.3098,84000.0],["1992-10-02",1.3169,1.3169,1.3027,1.3063,39600.0],["1992-10-05",1.2992,1.2992,1.2638,1.2709,213600.0],["1992-10-06",1.2709,1.2744,1.2567,1.2709,81600.0],["1992-10-07",1.2638,1.2744,1.2603,1.2638,40800.0],["1992-10-08",1.2567,1.2673,1.2567,1.2603,79200.0],["1992-10-09",1.2638,1.2709,1.2567,1.2673,43200.0],["1992-10-12",1.2744,1.2744,1.2426,1.2461,105600.0],["1992-10-13",1.239,1.239,1.2178,1.2178,141600.0],["1992-10-14",1.2178,1.2213,1.193,1.2213,422400.0],["1992-10-15",1.2284,1.2284,1.2036,1.2178,64800.0],["1992-10-16",1.2178,1.2213,1.2107,1.2213,78000.0],["1992-10-19",1.2213,1.2284,1.2213,1.2284,68400.0],["1992-10-20",1.2284,1.2319,1.2178,1.2178,86400.0],["1992-10-21",1.2107,1.2178,1.2001,1.2107,80400.0],["1992-10-22",1.2178,1.2284,1.2036,1.2213,212400.0],["1992-10-23",1.2284,1.2319,1.2213,1.2319,84000.0],["1992-10-26",1.2355,1.2461,1.2319,1.2461,46800.0],["1992-10-27",1.2532,1.2709,1.2461,1.2638,67200.0],["1992-10-28",1.2744,1.3311,1.2744,1.3134,334800.0],["1992-10-29",1.3204,1.3275,1.3098,1.3169,80400.0],["1992-10-30",1.324,1.3275,1.3134,1.324,55200.0],["1992-11-02",1.3275,1.3452,1.324,1.3381,162000.0],["1992-11-03",1.3452,1.3452,1.3346,1.3346,39600.0],["1992-11-04",1.3381,1.3417,1.324,1.3275,140400.0],["1992-11-05",1.3311,1.3381,1.3311,1.3381,49200.0],["1992-11-06",1.3417,1.3417,1.3311,1.3311,13200.0],["1992-11-09",1.3275,1.3275,1.3204,1.3204,38400.0],["1992-11-10",1.3311,1.3311,1.3169,1.3275,74400.0],["1992-11-11",1.3204,1.3275,1.3204,1.3204,43200.0],["1992-11-12",1.3275,1.3311,1.3204,1.324,58800.0],["1992-11-13",1.3204,1.3311,1.3204,1.3311,44400.0],["1992-11-16",1.3381,1.3381,1.324,1.3346,21600.0],["1992-11-17",1.3275,1.3346,1.3169,1.3204,108000.0],["1992-11-18",1.324,1.3275,1.3134,1.3275,38400.0],["1992-11-19",1.3275,1.3311,1.3169,1.3169,73200.0],["1992-11-20",1.3204,1.3311,1.3134,1.3311,57600.0],["1992-11-23",1.3346,1.3346,1.3204,1.3275,58800.0],["1992-11-24",1.3134,1.324,1.3098,1.3169,110400.0],["1992-11-25",1.3098,1.3204,1.3098,1.3204,58800.0],["1992-11-27",1.3169,1.324,1.3169,1.324,8400.0],["1992-11-30",1.324,1.3311,1.3204,1.3275,40800.0],["1992-12-01",1.324,1.3311,1.3204,1.3311,28800.0],["1992-12-02",1.3311,1.3346,1.324,1.3346,80400.0],["1992-12-03",1.3275,1.3311,1.3204,1.3311,127200.0],["1992-12-04",1.3311,1.3311,1.3204,1.3311,70800.0],["1992-12-07",1.3381,1.3381,1.3063,1.3134,129600.0],["1992-12-08",1.3027,1.3169,1.3027,1.3169,99600.0],["1992-12-09",1.3096,1.3169,1.2951,1.3133,135600.0],["1992-12-10",1.306,1.306,1.2914,1.2914,114000.0],["1992-12-11",1.2987,1.306,1.2878,1.306,50400.0],["1992-12-14",1.306,1.3278,1.2987,1.3278,66000.0],["1992-12-15",1.3205,1.3314,1.3133,1.3205,76800.0],["1992-12-16",1.3205,1.3242,1.3023,1.3133,171600.0],["1992-12-17",1.3205,1.3314,1.3205,1.3314,115200.0],["1992-12-18",1.3314,1.3314,1.3242,1.3242,22800.0],["1992-12-21",1.3314,1.3351,1.3205,1.3205,51600.0],["1992-12-22",1.3278,1.3387,1.3278,1.3351,52800.0],["1992-12-23",1.3351,1.3387,1.3278,1.3314,57600.0],["1992-12-24",1.3278,1.3314,1.3242,1.3314,12000.0],["1992-12-28",1.3242,1.3314,1.3205,1.3278,27600.0],["1992-12-29",1.3314,1.3314,1.3133,1.3133,42000.0],["1992-12-30",1.306,1.3133,1.3023,1.3133,68400.0],["1992-12-31",1.3169,1.3314,1.3133,1.3278,90000.0],["1993-01-04",1.3278,1.3351,1.3205,1.3278,55200.0],["1993-01-05",1.3205,1.3351,1.3205,1.3351,36000.0],["1993-01-06",1.3351,1.3387,1.3205,1.3278,81600.0],["1993-01-07",1.3205,1.3242,1.3169,1.3205,22800.0],["1993-01-08",1.3133,1.3169,1.2805,1.2878,177600.0],["1993-01-11",1.2878,1.2951,1.2696,1.2805,133200.0],["1993-01-12",1.2878,1.2878,1.2732,1.2842,52800.0],["1993-01-13",1.2914,1.2951,1.2805,1.2842,70800.0],["1993-01-14",1.2914,1.2951,1.2732,1.2805,100800.0],["1993-01-15",1.2805,1.2914,1.2805,1.2842,115200.0],["1993-01-18",1.2878,1.2878,1.2805,1.2878,45600.0],["1993-01-19",1.2805,1.3169,1.2805,1.3133,171600.0],["1993-01-20",1.3169,1.3205,1.3169,1.3205,40800.0],["1993-01-21",1.3205,1.3205,1.3096,1.3169,85200.0],["1993-01-22",1.3205,1.3314,1.3205,1.3205,103200.0],["1993-01-25",1.3278,1.3278,1.3169,1.3169,72000.0],["1993-01-26",1.3242,1.3351,1.3242,1.3351,91200.0],["1993-01-27",1.3351,1.3351,1.3242,1.3314,90000.0],["1993-01-28",1.3351,1.3351,1.3278,1.3278,56400.0],["1993-01-29",1.3351,1.3351,1.3278,1.3278,16800.0],["1993-02-01",1.3205,1.3242,1.3169,1.3205,33600.0],["1993-02-02",1.3133,1.3278,1.3133,1.3242,49200.0],["1993-02-03",1.3169,1.3314,1.3169,1.3314,40800.0],["1993-02-04",1.3314,1.3387,1.3314,1.3387,66000.0],["1993-02-05",1.3387,1.3569,1.3387,1.3424,69600.0],["1993-02-08",1.346,1.3496,1.3424,1.3496,25200.0],["1993-02-09",1.3424,1.3533,1.3351,1.3351,68400.0],["1993-02-10",1.3351,1.3351,1.3205,1.3351,109200.0],["1993-02-11",1.3278,1.3424,1.3278,1.3424,84000.0],["1993-02-12",1.346,1.3751,1.346,1.3715,168000.0],["1993-02-16",1.3787,1.3897,1.3642,1.3787,102000.0],["1993-02-17",1.3715,1.3969,1.3715,1.3751,102000.0],["1993-02-18",1.3824,1.386,1.3678,1.3751,116400.0],["1993-02-19",1.3751,1.3787,1.3678,1.3715,78000.0],["1993-02-22",1.3751,1.3751,1.3569,1.3751,116400.0],["1993-02-23",1.3787,1.386,1.3715,1.3751,50400.0],["1993-02-24",1.3678,1.3715,1.3605,1.3715,81600.0],["1993-02-25",1.3678,1.3751,1.3678,1.3678,81600.0],["1993-02-26",1.3678,1.3715,1.3605,1.3678,48000.0],["1993-03-01",1.3678,1.3751,1.3642,1.3715,46800.0],["1993-03-02",1.3715,1.3715,1.3605,1.3678,55200.0],["1993-03-03",1.3751,1.3824,1.3605,1.3678,411600.0],["1993-03-04",1.3678,1.4551,1.3678,1.4406,337200.0],["1993-03-05",1.4479,1.5315,1.4442,1.5024,508800.0],["1993-03-08",1.5206,1.5461,1.517,1.5424,478800.0],["1993-03-09",1.5536,1.5536,1.5126,1.5238,228000.0],["1993-03-10",1.5238,1.5238,1.5089,1.5126,123600.0],["1993-03-11",1.5126,1.5126,1.4791,1.4866,170400.0],["1993-03-12",1.4866,1.4903,1.4679,1.4903,100800.0],["1993-03-15",1.4903,1.4903,1.4791,1.4791,87600.0],["1993-03-16",1.4828,1.4903,1.4717,1.4828,148800.0],["1993-03-17",1.4828,1.4828,1.4605,1.4605,85200.0],["1993-03-18",1.453,1.4642,1.4344,1.4642,144000.0],["1993-03-19",1.4679,1.4754,1.4642,1.4754,66000.0],["1993-03-22",1.4679,1.4717,1.4567,1.4605,74400.0],["1993-03-23",1.4679,1.4754,1.4679,1.4754,67200.0],["1993-03-24",1.4717,1.4791,1.4605,1.4791,157200.0],["1993-03-25",1.4828,1.5015,1.4828,1.5015,18000.0],["1993-03-26",1.4977,1.5015,1.4828,1.494,72000.0],["1993-03-29",1.5015,1.5275,1.4903,1.5275,242400.0],["1993-03-30",1.5238,1.5462,1.5201,1.5275,80400.0],["1993-03-31",1.535,1.5387,1.5238,1.5387,56400.0],["1993-04-01",1.5462,1.5611,1.5387,1.5536,98400.0],["1993-04-02",1.5536,1.5648,1.5499,1.5573,78000.0],["1993-04-05",1.5648,1.576,1.5611,1.5722,54000.0],["1993-04-06",1.5648,1.5797,1.5648,1.5685,38400.0],["1993-04-07",1.5536,1.5611,1.5499,1.5611,127200.0],["1993-04-08",1.5685,1.5797,1.5648,1.5685,80400.0],["1993-04-12",1.576,1.576,1.5573,1.576,60000.0],["1993-04-13",1.5797,1.6058,1.5722,1.5871,162000.0],["1993-04-14",1.5946,1.5946,1.5834,1.5834,57600.0],["1993-04-15",1.5909,1.6095,1.5834,1.6058,104400.0],["1993-04-16",1.6132,1.6207,1.5946,1.6132,117600.0],["1993-04-19",1.6058,1.6095,1.5983,1.6021,27600.0],["1993-04-20",1.6021,1.6095,1.5946,1.6095,37200.0],["1993-04-21",1.6095,1.617,1.6021,1.6095,70800.0],["1993-04-22",1.6058,1.6542,1.6058,1.6542,195600.0],["1993-04-23",1.6617,1.6989,1.6617,1.6989,177600.0],["1993-04-26",1.7064,1.7064,1.6393,1.6393,212400.0],["1993-04-27",1.6319,1.6356,1.5983,1.6132,172800.0],["1993-04-28",1.6058,1.6207,1.6058,1.6207,99600.0],["1993-04-29",1.6244,1.6356,1.617,1.6319,72000.0],["1993-04-30",1.6319,1.6356,1.6244,1.6244,48000.0],["1993-05-03",1.6244,1.6244,1.6058,1.6132,67200.0],["1993-05-04",1.6207,1.6207,1.5983,1.6132,100800.0],["1993-05-05",1.6207,1.6319,1.617,1.6244,58800.0],["1993-05-06",1.6393,1.6579,1.6356,1.6542,46800.0],["1993-05-07",1.6617,1.7026,1.6617,1.684,108000.0],["1993-05-10",1.6877,1.6952,1.684,1.684,91200.0],["1993-05-11",1.6766,1.6877,1.6691,1.6803,78000.0],["1993-05-12",1.684,1.6915,1.6803,1.684,48000.0],["1993-05-13",1.6952,1.6952,1.6803,1.6952,67200.0],["1993-05-14",1.6952,1.6952,1.684,1.6877,48000.0],["1993-05-17",1.6952,1.6989,1.684,1.6915,76800.0],["1993-05-18",1.6989,1.7026,1.6915,1.6952,88800.0],["1993-05-19",1.7026,1.7287,1.6915,1.725,76800.0],["1993-05-20",1.7287,1.7697,1.7287,1.766,121200.0],["1993-05-21",1.7585,1.7585,1.7138,1.725,100800.0],["1993-05-24",1.7287,1.7287,1.7101,1.7138,64800.0],["1993-05-25",1.7213,1.7362,1.7101,1.7362,58800.0],["1993-05-26",1.7325,1.7362,1.725,1.725,105600.0],["1993-05-27",1.7287,1.7287,1.7138,1.7287,92400.0],["1993-05-28",1.7213,1.7287,1.7138,1.725,116400.0],["1993-06-01",1.7325,1.7325,1.7175,1.7175,120000.0],["1993-06-02",1.725,1.7399,1.725,1.7399,64800.0],["1993-06-03",1.7436,1.7697,1.7436,1.7623,120000.0],["1993-06-04",1.7697,1.7883,1.7697,1.7846,99600.0],["1993-06-07",1.7846,1.7883,1.7772,1.7809,121200.0],["1993-06-08",1.7883,1.7883,1.7585,1.7585,134400.0],["1993-06-09",1.7585,1.7585,1.7357,1.7433,96000.0],["1993-06-10",1.7509,1.7814,1.7509,1.7814,60000.0],["1993-06-11",1.789,1.808,1.7852,1.808,37200.0],["1993-06-14",1.8156,1.8194,1.8004,1.8194,78000.0],["1993-06-15",1.8194,1.8232,1.8156,1.8194,76800.0],["1993-06-16",1.827,1.827,1.8156,1.8156,60000.0],["1993-06-17",1.8194,1.8194,1.8118,1.8194,45600.0],["1993-06-18",1.8118,1.8194,1.8118,1.8194,38400.0],["1993-06-21",1.8118,1.827,1.8118,1.827,42000.0],["1993-06-22",1.827,1.827,1.8156,1.8232,31200.0],["1993-06-23",1.827,1.827,1.8118,1.8118,49200.0],["1993-06-24",1.808,1.827,1.8042,1.827,51600.0],["1993-06-25",1.827,1.827,1.8194,1.8194,38400.0],["1993-06-28",1.8194,1.8309,1.8194,1.827,44400.0],["1993-06-29",1.8309,1.8537,1.8309,1.8499,54000.0],["1993-06-30",1.8575,1.8841,1.8575,1.8841,52800.0],["1993-07-01",1.8803,1.8803,1.8727,1.8765,50400.0],["1993-07-02",1.8765,1.8918,1.8765,1.8918,85200.0],["1993-07-06",1.8879,1.926,1.8879,1.9184,68400.0],["1993-07-07",1.9108,1.945,1.9108,1.945,211200.0],["1993-07-08",1.9679,1.9983,1.9527,1.9527,429600.0],["1993-07-09",1.945,1.945,1.9336,1.9374,56400.0],["1993-07-12",1.9336,1.9374,1.8994,1.9032,110400.0],["1993-07-13",1.8956,1.8956,1.827,1.827,248400.0],["1993-07-14",1.827,1.8347,1.7014,1.8194,1029600.0],["1993-07-15",1.827,1.8347,1.8156,1.8156,134400.0],["1993-07-16",1.8194,1.8841,1.8118,1.8537,403200.0],["1993-07-19",1.8537,1.8575,1.827,1.8385,120000.0],["1993-07-20",1.8385,1.8423,1.8347,1.8423,128400.0],["1993-07-21",1.8499,1.8537,1.8423,1.8461,80400.0],["1993-07-22",1.8537,1.8537,1.8461,1.8537,44400.0],["1993-07-23",1.8613,1.8879,1.8575,1.8879,68400.0],["1993-07-26",1.8803,1.8956,1.8803,1.8841,63600.0],["1993-07-27",1.8841,1.8918,1.8841,1.8879,36000.0],["1993-07-28",1.8879,1.907,1.8879,1.8994,28800.0],["1993-07-29",1.8956,1.9146,1.8956,1.8994,56400.0],["1993-07-30",1.8956,1.9032,1.8918,1.9032,62400.0],["1993-08-02",1.9032,1.9108,1.8956,1.8956,36000.0],["1993-08-03",1.8918,1.8994,1.8841,1.8879,40800.0],["1993-08-04",1.8841,1.8841,1.8727,1.8803,30000.0],["1993-08-05",1.8689,1.8803,1.8689,1.8727,28800.0],["1993-08-06",1.8803,1.8841,1.8727,1.8841,36000.0],["1993-08-09",1.8765,1.8841,1.8727,1.8765,52800.0],["1993-08-10",1.8841,1.8841,1.8727,1.8803,57600.0],["1993-08-11",1.8803,1.8841,1.8727,1.8765,30000.0],["1993-08-12",1.8651,1.8765,1.8651,1.8765,69600.0],["1993-08-13",1.8765,1.8879,1.8727,1.8765,39600.0],["1993-08-16",1.8765,1.8803,1.8689,1.8803,72000.0],["1993-08-17",1.8841,1.8841,1.8651,1.8651,60000.0],["1993-08-18",1.8918,1.9146,1.8765,1.9146,145200.0],["1993-08-19",1.9184,1.9412,1.8879,1.9032,147000.0],["1993-08-20",1.8727,1.9336,1.8575,1.9336,181800.0],["1993-08-23",1.9336,1.9488,1.9184,1.9488,111000.0],["1993-08-24",1.9488,1.9869,1.9336,1.9869,138000.0],["1993-08-25",1.9793,1.9869,1.9641,1.9717,114000.0],["1993-08-26",1.9565,1.9869,1.9565,1.9869,76200.0],["1993-08-27",1.9869,2.0326,1.9717,2.025,130800.0],["1993-08-30",2.0402,2.0783,2.0326,2.0554,185400.0],["1993-08-31",2.0707,2.1925,2.0707,2.1696,309600.0],["1993-09-01",2.1544,2.1848,2.1316,2.1848,190800.0],["1993-09-02",2.1925,2.1925,2.0935,2.162,243000.0],["1993-09-03",2.162,2.1772,2.1468,2.162,72600.0],["1993-09-07",2.1772,2.1772,2.1392,2.1392,88200.0],["1993-09-08",2.1392,2.162,2.1392,2.1544,127200.0],["1993-09-09",2.178,2.209,2.147,2.1702,125400.0],["1993-09-10",2.1935,2.2012,2.1702,2.1702,117600.0],["1993-09-13",2.1702,2.1702,2.1469,2.1625,54000.0],["1993-09-14",2.1625,2.1702,2.1314,2.1702,130200.0],["1993-09-15",2.1702,2.1702,2.1547,2.1625,57000.0],["1993-09-16",2.1625,2.1625,2.0849,2.1004,101400.0],["1993-09-17",2.0849,2.1082,2.0849,2.0927,109200.0],["1993-09-20",2.1004,2.1159,2.1004,2.1082,65400.0],["1993-09-21",2.0927,2.1004,2.0694,2.0694,56400.0],["1993-09-22",2.0617,2.0927,2.0074,2.0152,220200.0],["1993-09-23",2.0152,2.0617,1.9919,2.0229,189600.0],["1993-09-24",2.0307,2.0462,2.0074,2.0384,94200.0],["1993-09-27",2.0462,2.0462,2.0152,2.0384,96000.0],["1993-09-28",2.0384,2.0539,2.0229,2.0462,99600.0],["1993-09-29",2.0307,2.0462,2.0229,2.0462,120600.0],["1993-09-30",2.0462,2.0462,2.0152,2.0229,82800.0],["1993-10-01",2.0074,2.0462,2.0074,2.0462,79200.0],["1993-10-04",2.0307,2.0384,1.9997,2.0229,108000.0],["1993-10-05",2.0384,2.0617,2.0307,2.0539,211200.0],["1993-10-06",2.0384,2.0927,2.0384,2.0849,162600.0],["1993-10-07",2.0694,2.147,2.0694,2.147,66000.0],["1993-10-08",2.1469,2.1702,2.1469,2.1625,52800.0],["1993-10-11",2.1547,2.1547,2.147,2.1547,38400.0],["1993-10-12",2.1625,2.1625,2.1314,2.1392,75600.0],["1993-10-13",2.0927,2.1082,2.0772,2.0927,168000.0],["1993-10-14",2.0849,2.1082,2.0849,2.1082,93600.0],["1993-10-15",2.1082,2.1237,2.0927,2.1159,27000.0],["1993-10-18",2.1082,2.1082,2.0927,2.1082,53400.0],["1993-10-19",2.1004,2.1082,2.1004,2.1082,73200.0],["1993-10-20",2.1159,2.1237,2.0927,2.1082,100800.0],["1993-10-21",2.1159,2.1857,2.1004,2.178,299400.0],["1993-10-22",2.1702,2.3097,2.1702,2.2555,156600.0],["1993-10-25",2.2632,2.2942,2.2477,2.2942,91800.0],["1993-10-26",2.2787,2.2865,2.2555,2.2555,102000.0],["1993-10-27",2.271,2.2787,2.2555,2.271,61800.0],["1993-10-28",2.2632,2.2865,2.2555,2.2865,54000.0],["1993-10-29",2.2942,2.3097,2.2787,2.2942,46200.0],["1993-11-01",2.302,2.3175,2.2942,2.3097,46800.0],["1993-11-02",2.3097,2.3562,2.302,2.3485,60000.0],["1993-11-03",2.3795,2.3872,2.3252,2.3252,124800.0],["1993-11-04",2.302,2.3097,2.2477,2.2555,111000.0],["1993-11-05",2.24,2.2865,2.2167,2.2865,70800.0],["1993-11-08",2.2865,2.3097,2.2632,2.271,64200.0],["1993-11-09",2.2865,2.302,2.2787,2.2787,36600.0],["1993-11-10",2.2942,2.3097,2.2787,2.2787,46800.0],["1993-11-11",2.2787,2.2865,2.271,2.2787,28200.0],["1993-11-12",2.2632,2.302,2.2555,2.271,47400.0],["1993-11-15",2.2555,2.2555,2.2167,2.2245,76800.0],["1993-11-16",2.2012,2.24,2.2012,2.2245,84600.0],["1993-11-17",2.2322,2.2322,2.209,2.2322,43200.0],["1993-11-18",2.24,2.24,2.2167,2.24,40800.0],["1993-11-19",2.2245,2.2555,2.2245,2.2477,30000.0],["1993-11-22",2.2477,2.2477,2.178,2.2012,58800.0],["1993-11-23",2.1935,2.2012,2.1392,2.1547,111600.0],["1993-11-24",2.1547,2.1625,2.0694,2.1314,123600.0],["1993-11-26",2.147,2.178,2.147,2.1702,27600.0],["1993-11-29",2.1547,2.2245,2.1547,2.2245,68400.0],["1993-11-30",2.209,2.2477,2.1857,2.209,200400.0],["1993-12-01",2.24,2.24,2.209,2.2167,76200.0],["1993-12-02",2.2167,2.24,2.209,2.2167,61200.0],["1993-12-03",2.2167,2.24,2.2167,2.2322,21600.0],["1993-12-06",2.2322,2.2555,2.2245,2.2555,51600.0],["1993-12-07",2.271,2.271,2.24,2.2555,46200.0],["1993-12-08",2.2555,2.2632,2.24,2.2477,157200.0],["1993-12-09",2.2322,2.2322,2.2007,2.2165,60000.0],["1993-12-10",2.2244,2.2401,2.2086,2.2322,29400.0],["1993-12-13",2.2165,2.2244,2.2007,2.2086,57600.0],["1993-12-14",2.2244,2.2244,2.177,2.177,79200.0],["1993-12-15",2.1928,2.2086,2.1849,2.1928,53400.0],["1993-12-16",2.1928,2.2086,2.1613,2.177,61800.0],["1993-12-17",2.1928,2.2007,2.177,2.1849,25800.0],["1993-12-20",2.177,2.1849,2.1613,2.177,28800.0],["1993-12-21",2.177,2.177,2.1691,2.1691,24000.0],["1993-12-22",2.1534,2.1849,2.1455,2.1691,60000.0],["1993-12-23",2.1534,2.1613,2.1297,2.1455,54600.0],["1993-12-27",2.1455,2.1534,2.0824,2.0824,55800.0],["1993-12-28",2.0903,2.0982,2.0745,2.0982,73800.0],["1993-12-29",2.0982,2.1613,2.0824,2.1297,118200.0],["1993-12-30",2.1297,2.2086,2.1297,2.177,99000.0],["1993-12-31",2.177,2.1849,2.1297,2.1297,36000.0],["1994-01-03",2.1297,2.1534,2.0982,2.0982,99000.0],["1994-01-04",2.106,2.1218,2.0824,2.106,107400.0],["1994-01-05",2.0903,2.106,2.0824,2.106,71400.0],["1994-01-06",2.0903,2.0982,2.0745,2.0824,117000.0],["1994-01-07",2.0903,2.106,2.0745,2.0745,100200.0],["1994-01-10",2.0824,2.0903,2.0666,2.0903,77400.0],["1994-01-11",2.0745,2.0824,2.0351,2.0587,91200.0],["1994-01-12",2.0587,2.0745,2.0587,2.0745,74400.0],["1994-01-13",2.0745,2.0824,2.0745,2.0824,67200.0],["1994-01-14",2.0824,2.0824,2.0666,2.0666,74400.0],["1994-01-17",2.0508,2.0745,2.0508,2.0587,111000.0],["1994-01-18",2.0587,2.0824,2.0587,2.0745,133200.0],["1994-01-19",2.0824,2.0824,2.0587,2.0745,76800.0],["1994-01-20",2.0587,2.0824,2.0587,2.0666,54600.0],["1994-01-21",2.0824,2.0903,2.0745,2.0903,115800.0],["1994-01-24",2.0982,2.0982,2.0429,2.0429,60000.0],["1994-01-25",2.0508,2.0824,2.0508,2.0824,72000.0],["1994-01-26",2.0666,2.0903,2.0666,2.0824,128400.0],["1994-01-27",2.0824,2.0824,2.0666,2.0824,67200.0],["1994-01-28",2.0824,2.0824,2.0508,2.0508,101400.0],["1994-01-31",2.0429,2.0745,2.0429,2.0666,63000.0],["1994-02-01",2.0745,2.0903,2.0351,2.0745,111000.0],["1994-02-02",2.0824,2.0982,2.0587,2.0982,253200.0],["1994-02-03",2.0982,2.106,2.0824,2.0982,105600.0],["1994-02-04",2.0982,2.106,2.0745,2.0824,216600.0],["1994-02-07",2.0666,2.0824,2.0508,2.0824,55800.0],["1994-02-08",2.0824,2.0903,2.0666,2.0824,124200.0],["1994-02-09",2.0666,2.0982,2.0666,2.0824,96600.0],["1994-02-10",2.0824,2.106,2.0745,2.0824,89400.0],["1994-02-11",2.0745,2.0824,2.0666,2.0824,34200.0],["1994-02-14",2.0824,2.0982,2.0666,2.0982,94800.0],["1994-02-15",2.106,2.1534,2.0903,2.1376,233400.0],["1994-02-16",2.1534,2.2086,2.1534,2.2086,205200.0],["1994-02-17",2.2165,2.2875,2.2165,2.2717,282600.0],["1994-02-18",2.2717,2.3585,2.2717,2.3111,178200.0],["1994-02-22",2.2954,2.3111,2.2717,2.3111,100800.0],["1994-02-23",2.3269,2.3269,2.2954,2.3111,81000.0],["1994-02-24",2.3269,2.3348,2.2954,2.2954,89400.0],["1994-02-25",2.2954,2.319,2.2717,2.2717,66600.0],["1994-02-28",2.2638,2.2875,2.248,2.2717,52800.0],["1994-03-01",2.2796,2.2954,2.2086,2.2244,55800.0],["1994-03-02",2.2086,2.2244,2.1613,2.2086,127800.0],["1994-03-03",2.2244,2.2875,2.2165,2.248,21000.0],["1994-03-04",2.2323,2.248,2.2244,2.2401,47400.0],["1994-03-07",2.2244,2.2559,2.2244,2.2244,61200.0],["1994-03-08",2.2244,2.2401,2.2086,2.2165,98400.0],["1994-03-09",2.2007,2.2168,2.2007,2.2168,112200.0],["1994-03-10",2.2168,2.2168,2.1606,2.1686,38400.0],["1994-03-11",2.1525,2.1766,2.1525,2.1766,49800.0],["1994-03-14",2.1847,2.2329,2.1686,2.2248,65400.0],["1994-03-15",2.2088,2.2168,2.1686,2.1847,55200.0],["1994-03-16",2.1927,2.1927,2.0883,2.1847,147600.0],["1994-03-17",2.1686,2.1927,2.1525,2.1766,78600.0],["1994-03-18",2.1766,2.1847,2.1445,2.1686,84600.0],["1994-03-21",2.1525,2.1847,2.1445,2.1686,25800.0],["1994-03-22",2.1766,2.1766,2.1525,2.1606,24000.0],["1994-03-23",2.1766,2.2007,2.1606,2.1847,79200.0],["1994-03-24",2.1766,2.1766,2.1606,2.1606,59400.0],["1994-03-25",2.1766,2.1847,2.1445,2.1525,67800.0],["1994-03-28",2.1525,2.1525,2.1124,2.1124,84600.0],["1994-03-29",2.1124,2.1365,2.1043,2.1124,64200.0],["1994-03-30",2.1043,2.1124,2.0562,2.0562,224400.0],["1994-03-31",2.0401,2.0401,1.8714,1.9839,828600.0],["1994-04-04",1.9517,1.9999,1.9357,1.9678,282000.0],["1994-04-05",2.008,2.0642,2.008,2.0481,182400.0],["1994-04-06",2.0642,2.1284,2.0562,2.1204,80400.0],["1994-04-07",2.1043,2.1284,2.0963,2.1204,49800.0],["1994-04-08",2.1204,2.1847,2.1043,2.1445,56400.0],["1994-04-11",2.1606,2.1686,2.1204,2.1204,105000.0],["1994-04-12",2.1365,2.1365,2.0963,2.0963,75000.0],["1994-04-13",2.1124,2.1445,2.0562,2.0562,90600.0],["1994-04-14",2.0562,2.1043,2.0562,2.0883,22200.0],["1994-04-15",2.0883,2.1284,2.0883,2.0963,70200.0],["1994-04-18",2.1204,2.1284,2.0401,2.0642,71400.0],["1994-04-19",2.0562,2.0803,2.0481,2.0722,42000.0],["1994-04-20",2.0883,2.1044,2.0803,2.0803,40200.0],["1994-04-21",2.1124,2.1204,2.0883,2.0963,42600.0],["1994-04-22",2.1043,2.1043,2.0642,2.0883,57600.0],["1994-04-25",2.0963,2.1204,2.0963,2.1204,48000.0],["1994-04-26",2.1284,2.1847,2.1204,2.1686,109800.0],["1994-04-28",2.1686,2.1686,2.1043,2.1204,228000.0],["1994-04-29",2.1124,2.1365,2.0883,2.1044,69000.0],["1994-05-02",2.1124,2.1204,2.0963,2.1204,32400.0],["1994-05-03",2.1204,2.1284,2.1044,2.1284,124800.0],["1994-05-04",2.1445,2.1525,2.1124,2.1204,38400.0],["1994-05-05",2.1284,2.1847,2.1204,2.1847,83400.0],["1994-05-06",2.1847,2.1847,2.1365,2.1445,62400.0],["1994-05-09",2.1445,2.1445,2.1204,2.1284,46800.0],["1994-05-10",2.1445,2.1525,2.1124,2.1124,59400.0],["1994-05-11",2.1204,2.1284,2.0883,2.1124,34800.0],["1994-05-12",2.1204,2.1284,2.0883,2.1204,79200.0],["1994-05-13",2.1043,2.1365,2.1043,2.1124,40800.0],["1994-05-16",2.1124,2.1204,2.0963,2.1124,55200.0],["1994-05-17",2.1124,2.1365,2.1044,2.1284,97200.0],["1994-05-18",2.1204,2.1445,2.1124,2.1445,58200.0],["1994-05-19",2.1445,2.2168,2.1445,2.1927,106800.0],["1994-05-20",2.2088,2.265,2.2088,2.265,108600.0],["1994-05-23",2.2329,2.2329,2.2088,2.2088,36600.0],["1994-05-24",2.2007,2.2007,2.1686,2.1847,54000.0],["1994-05-25",2.1686,2.2007,2.1606,2.1606,55200.0],["1994-05-26",2.1525,2.1927,2.1525,2.1847,25800.0],["1994-05-27",2.1847,2.1927,2.1686,2.1766,35400.0],["1994-05-31",2.1847,2.1847,2.1686,2.1686,36600.0],["1994-06-01",2.1847,2.2409,2.1847,2.2409,86400.0],["1994-06-02",2.2409,2.2409,2.2248,2.2409,41400.0],["1994-06-03",2.2489,2.2811,2.2489,2.2811,148800.0],["1994-06-06",2.273,2.3051,2.265,2.2971,107400.0],["1994-06-07",2.2971,2.3051,2.273,2.2811,103200.0],["1994-06-08",2.273,2.2811,2.2409,2.2409,172800.0],["1994-06-09",2.233,2.2821,2.233,2.2576,66600.0],["1994-06-10",2.2576,2.2658,2.233,2.2412,55800.0],["1994-06-13",2.233,2.2494,2.2249,2.2494,22800.0],["1994-06-14",2.2412,2.2658,2.2412,2.2453,35400.0],["1994-06-15",2.2494,2.2658,2.2249,2.233,46800.0],["1994-06-16",2.2494,2.2494,2.2085,2.2249,33600.0],["1994-06-17",2.2249,2.2412,2.2085,2.2249,33000.0],["1994-06-20",2.2249,2.2249,2.1921,2.1921,39000.0],["1994-06-21",2.2085,2.2085,2.1594,2.1594,75600.0],["1994-06-22",2.1512,2.184,2.1512,2.1594,42600.0],["1994-06-23",2.1594,2.1594,2.1349,2.1349,33600.0],["1994-06-24",2.1349,2.1512,2.1185,2.1512,64200.0],["1994-06-27",2.1349,2.1594,2.1267,2.1431,99000.0],["1994-06-28",2.1267,2.1431,2.1267,2.1349,38400.0],["1994-06-29",2.1185,2.1267,2.1103,2.1103,60600.0],["1994-06-30",2.1267,2.1349,2.1267,2.1349,30000.0],["1994-07-01",2.1431,2.1431,2.1267,2.1349,19800.0],["1994-07-05",2.1431,2.1431,2.1267,2.1349,34800.0],["1994-07-06",2.1431,2.1431,2.1103,2.1267,27000.0],["1994-07-07",2.1267,2.1349,2.1185,2.1185,31800.0],["1994-07-08",2.1185,2.1594,2.1022,2.1594,69000.0],["1994-07-11",2.1594,2.1676,2.1431,2.1676,23400.0],["1994-07-12",2.1594,2.1758,2.1267,2.1431,72600.0],["1994-07-13",2.1594,2.1758,2.1431,2.1758,51600.0],["1994-07-14",2.1594,2.1676,2.1512,2.1594,205200.0],["1994-07-15",2.1676,2.184,2.1594,2.184,30000.0],["1994-07-18",2.184,2.184,2.1676,2.1676,24000.0],["1994-07-19",2.1758,2.1921,2.1758,2.184,64200.0],["1994-07-20",2.1758,2.1758,2.1594,2.1676,86400.0],["1994-07-21",2.1758,2.184,2.1676,2.184,44400.0],["1994-07-22",2.184,2.1921,2.1676,2.1921,64800.0],["1994-07-25",2.1758,2.2821,2.1758,2.2821,378600.0],["1994-07-26",2.2821,2.3312,2.2739,2.3148,133200.0],["1994-07-27",2.3312,2.3312,2.2985,2.3148,148800.0],["1994-07-28",2.323,2.3394,2.3067,2.3394,70800.0],["1994-07-29",2.323,2.3312,2.2903,2.2903,82800.0],["1994-08-01",2.2903,2.3148,2.2903,2.3067,69000.0],["1994-08-02",2.3067,2.3148,2.2903,2.2985,50400.0],["1994-08-03",2.2903,2.2985,2.2739,2.2739,110400.0],["1994-08-04",2.2658,2.2658,2.2576,2.2658,46200.0],["1994-08-05",2.2658,2.2658,2.2576,2.2658,21600.0],["1994-08-08",2.2658,2.2903,2.2658,2.2903,63000.0],["1994-08-09",2.2903,2.323,2.2739,2.323,70200.0],["1994-08-10",2.323,2.3394,2.3067,2.3312,75000.0],["1994-08-11",2.3394,2.3394,2.3148,2.3394,57600.0],["1994-08-12",2.3394,2.3394,2.2903,2.3148,76800.0],["1994-08-15",2.3148,2.3148,2.2821,2.2985,64800.0],["1994-08-16",2.323,2.3394,2.2903,2.323,96600.0],["1994-08-17",2.3148,2.3394,2.3067,2.3394,63000.0],["1994-08-18",2.323,2.3557,2.323,2.3394,61800.0],["1994-08-19",2.3476,2.3557,2.3312,2.3476,137400.0],["1994-08-22",2.3476,2.3557,2.3394,2.3557,48000.0],["1994-08-23",2.3557,2.413,2.3557,2.4048,159000.0],["1994-08-24",2.4048,2.5275,2.4048,2.4948,244800.0],["1994-08-25",2.5275,2.552,2.1022,2.1512,2844000.0],["1994-08-26",2.1185,2.3476,2.1022,2.3394,2309400.0],["1994-08-29",2.3394,2.3639,2.3067,2.3557,515400.0],["1994-08-30",2.3557,2.3557,2.2494,2.2576,318600.0],["1994-08-31",2.2412,2.2903,2.2412,2.2821,246600.0],["1994-09-01",2.2821,2.2985,2.2658,2.2985,142200.0],["1994-09-02",2.2985,2.3476,2.2985,2.3312,378000.0],["1994-09-06",2.3394,2.3476,2.323,2.323,132600.0],["1994-09-07",2.3394,2.3394,2.3148,2.3312,253200.0],["1994-09-08",2.3312,2.3476,2.3148,2.3312,280200.0],["1994-09-09",2.3065,2.3898,2.2982,2.3648,238800.0],["1994-09-12",2.3732,2.3815,2.3565,2.3648,95400.0],["1994-09-13",2.3732,2.3732,2.3065,2.3315,76200.0],["1994-09-14",2.3315,2.3482,2.3065,2.3315,137400.0],["1994-09-15",2.3482,2.3565,2.3315,2.3315,126600.0],["1994-09-16",2.3315,2.3898,2.3315,2.3898,165000.0],["1994-09-19",2.3898,2.3898,2.3648,2.3648,91200.0],["1994-09-20",2.3482,2.3815,2.3482,2.3648,87000.0],["1994-09-21",2.3565,2.3648,2.3482,2.3648,48600.0],["1994-09-22",2.3565,2.3648,2.3399,2.3648,89400.0],["1994-09-23",2.3565,2.3648,2.3399,2.3565,69000.0],["1994-09-26",2.3565,2.3815,2.3565,2.3648,173400.0],["1994-09-27",2.3648,2.3815,2.3482,2.3565,111600.0],["1994-09-28",2.3399,2.3648,2.3399,2.3565,55200.0],["1994-09-29",2.3482,2.3898,2.3482,2.3898,174600.0],["1994-09-30",2.4148,2.5314,2.4148,2.523,722400.0],["1994-10-03",2.5314,2.5897,2.5064,2.5813,654000.0],["1994-10-04",2.598,2.7312,2.5897,2.6313,982200.0],["1994-10-05",2.6146,2.6563,2.6063,2.6563,632400.0],["1994-10-06",2.6646,2.7146,2.6563,2.6896,482400.0],["1994-10-07",2.6979,2.7229,2.6896,2.7229,255600.0],["1994-10-10",2.7229,2.7479,2.6979,2.7062,186600.0],["1994-10-11",2.7062,2.7062,2.6813,2.6979,328200.0],["1994-10-12",2.7062,2.7229,2.6979,2.7146,160200.0],["1994-10-13",2.7978,2.8395,2.7729,2.8228,595800.0],["1994-10-14",2.8395,2.9644,2.8311,2.9644,380400.0],["1994-10-17",2.9977,3.1226,2.9394,2.9727,555000.0],["1994-10-18",2.956,2.9894,2.8145,2.9311,441600.0],["1994-10-19",2.9144,2.9227,2.7729,2.8478,471600.0],["1994-10-20",2.8561,2.8644,2.8062,2.8145,164400.0],["1994-10-21",2.8228,2.8478,2.7978,2.8311,174600.0],["1994-10-24",2.8478,2.8978,2.8311,2.8978,125400.0],["1994-10-25",2.9144,2.981,2.8811,2.956,138000.0],["1994-10-26",2.9644,2.9727,2.9227,2.9394,163800.0],["1994-10-27",2.956,2.956,2.9227,2.9311,117600.0],["1994-10-28",2.9227,2.9394,2.9144,2.9144,115200.0],["1994-10-31",2.9144,2.9477,2.9061,2.9394,140400.0],["1994-11-01",2.9311,2.981,2.9227,2.9227,118200.0],["1994-11-02",2.9311,2.9477,2.9311,2.9477,94800.0],["1994-11-03",2.9311,2.956,2.9144,2.9394,144600.0],["1994-11-04",2.9227,2.956,2.8978,2.9061,201600.0],["1994-11-07",2.8811,2.8811,2.7978,2.8311,173400.0],["1994-11-08",2.8395,2.9227,2.8395,2.9227,102000.0],["1994-11-09",2.9311,2.9311,2.8478,2.8644,138600.0],["1994-11-10",2.8811,2.8978,2.8478,2.8478,71400.0],["1994-11-11",2.8311,2.8478,2.7978,2.8311,132600.0],["1994-11-14",2.8395,2.8561,2.7812,2.8062,133800.0],["1994-11-15",2.7895,2.8644,2.7729,2.8644,154800.0],["1994-11-16",2.8978,2.9477,2.8978,2.9227,179400.0],["1994-11-17",2.9477,2.9977,2.9311,2.9644,250800.0],["1994-11-18",2.956,2.9893,2.9477,2.9477,159000.0],["1994-11-21",2.9644,2.9727,2.9311,2.9477,78000.0],["1994-11-22",2.9644,2.981,2.9144,2.9144,171600.0],["1994-11-23",2.8978,2.8978,2.8478,2.8478,132000.0],["1994-11-25",2.8395,2.8728,2.8311,2.8561,32400.0],["1994-11-28",2.8728,2.981,2.8644,2.9311,160800.0],["1994-11-29",2.9311,2.9727,2.9311,2.9644,132600.0],["1994-11-30",2.9477,2.981,2.9477,2.956,136800.0],["1994-12-01",2.9727,3.1642,2.9727,3.1476,634200.0],["1994-12-02",3.1309,3.1309,3.0393,3.0726,379200.0],["1994-12-05",3.0476,3.0976,3.0476,3.0976,262800.0],["1994-12-06",3.0809,3.1392,3.056,3.1392,229200.0],["1994-12-07",3.1559,3.1559,3.1392,3.1559,182400.0],["1994-12-08",3.1642,3.2142,3.1476,3.1559,253800.0],["1994-12-09",3.1562,3.1647,3.114,3.1393,184800.0],["1994-12-12",3.1647,3.2322,3.1647,3.19,158400.0],["1994-12-13",3.2153,3.2322,3.1984,3.2322,128400.0],["1994-12-14",3.2406,3.3081,3.2406,3.3081,171600.0],["1994-12-15",3.325,3.4769,3.3166,3.3756,524400.0],["1994-12-16",3.3756,3.5275,3.3756,3.4938,447000.0],["1994-12-19",3.4769,3.4769,3.3419,3.4347,350400.0],["1994-12-20",3.4432,3.4432,3.3841,3.3925,120000.0],["1994-12-21",3.4263,3.5022,3.4094,3.4938,240600.0],["1994-12-22",3.4769,3.4938,3.4263,3.4685,226800.0],["1994-12-23",3.4769,3.4769,3.401,3.401,97200.0],["1994-12-27",3.401,3.4432,3.3756,3.4263,133200.0],["1994-12-28",3.4432,3.4685,3.4432,3.4432,214800.0],["1994-12-29",3.46,3.4769,3.4516,3.4769,109200.0],["1994-12-30",3.4854,3.5022,3.46,3.4854,102600.0],["1995-01-03",3.4769,3.4769,3.3588,3.3672,286800.0],["1995-01-04",3.3588,3.3588,3.0381,3.1309,1069800.0],["1995-01-05",3.1562,3.2997,3.1562,3.2828,502200.0],["1995-01-06",3.2828,3.2913,3.2491,3.2744,209400.0],["1995-01-09",3.2913,3.3419,3.2828,3.3166,205800.0],["1995-01-10",3.3081,3.325,3.2913,3.2913,132000.0],["1995-01-11",3.2997,3.3166,3.2744,3.2997,196800.0],["1995-01-12",3.2828,3.3166,3.2828,3.3081,161400.0],["1995-01-13",3.3081,3.325,3.2997,3.2997,90000.0],["1995-01-16",3.3166,3.3166,3.2828,3.2913,120000.0],["1995-01-17",3.3081,3.3081,3.1731,3.1815,192600.0],["1995-01-18",3.19,3.2069,3.0887,3.1056,455400.0],["1995-01-19",3.1056,3.19,3.0887,3.1647,197400.0],["1995-01-20",3.1562,3.1647,3.0803,3.1393,151800.0],["1995-01-23",3.1393,3.1393,3.0803,3.0803,222000.0],["1995-01-24",3.055,3.0887,3.0381,3.0803,217800.0],["1995-01-25",3.1056,3.2575,3.1056,3.2153,270000.0],["1995-01-26",3.2153,3.2575,3.2069,3.2322,93000.0],["1995-01-27",3.2153,3.2406,3.19,3.2069,94200.0],["1995-01-30",3.0718,3.0718,2.9284,2.9537,751200.0],["1995-01-31",2.9638,3.1163,2.9638,3.0062,599400.0],["1995-02-01",2.9893,3.057,2.9893,3.057,415200.0],["1995-02-02",3.0485,3.1078,3.0401,3.1078,153600.0],["1995-02-03",3.1163,3.1502,3.1163,3.1332,274200.0],["1995-02-06",3.1501,3.2179,3.1501,3.184,327000.0],["1995-02-07",3.1671,3.184,3.1332,3.1332,142200.0],["1995-02-08",3.0993,3.0993,3.0147,3.0824,349200.0],["1995-02-09",3.0739,3.1163,2.9893,3.1078,598200.0],["1995-02-10",3.1247,3.184,3.1078,3.184,152400.0],["1995-02-13",3.1671,3.1925,3.1586,3.1586,149400.0],["1995-02-14",3.1332,3.1756,3.1247,3.1756,180000.0],["1995-02-15",3.1586,3.184,3.1417,3.1417,87000.0],["1995-02-16",3.1671,3.1756,3.1501,3.1501,123000.0],["1995-02-17",3.1332,3.1501,3.1163,3.1247,133800.0],["1995-02-21",3.1247,3.1247,3.1078,3.1247,136200.0],["1995-02-22",3.1247,3.1417,3.0739,3.0739,69000.0],["1995-02-23",3.0401,3.0655,3.0147,3.0316,208200.0],["1995-02-24",3.0316,3.0401,3.0147,3.0316,269400.0],["1995-02-27",3.0401,3.0485,3.0147,3.0316,270600.0],["1995-02-28",3.0401,3.0824,3.0316,3.0824,109800.0],["1995-03-01",3.0739,3.0993,3.0739,3.0824,75600.0],["1995-03-02",3.0909,3.0909,3.0401,3.0485,75600.0],["1995-03-03",3.057,3.0824,3.057,3.0824,52200.0],["1995-03-06",3.0824,3.0909,3.0401,3.0401,85800.0],["1995-03-07",3.0824,3.0909,3.0316,3.0401,332400.0],["1995-03-08",3.0401,3.1163,3.0316,3.1163,372000.0],["1995-03-09",3.1163,3.2687,3.1163,3.2518,528000.0],["1995-03-10",3.2687,3.3534,3.2602,3.328,900000.0],["1995-03-13",3.2695,3.2959,3.2607,3.2783,138000.0],["1995-03-14",3.2783,3.3047,3.243,3.2518,199200.0],["1995-03-15",3.243,3.2607,3.2166,3.2518,177600.0],["1995-03-16",3.243,3.2695,3.243,3.2695,68400.0],["1995-03-17",3.2607,3.2695,3.2518,3.2607,55200.0],["1995-03-20",3.2518,3.3223,3.243,3.3135,165000.0],["1995-03-21",3.34,3.3488,3.3223,3.34,147000.0],["1995-03-22",3.3312,3.34,3.3135,3.34,76800.0],["1995-03-23",3.3488,3.3488,3.3047,3.3135,82800.0],["1995-03-24",3.34,3.34,3.3223,3.34,72600.0],["1995-03-27",3.34,3.3488,3.3047,3.3488,135600.0],["1995-03-28",3.3312,3.3488,3.3223,3.34,69000.0],["1995-03-29",3.3312,3.3928,3.3312,3.384,251400.0],["1995-03-30",3.384,3.4193,3.384,3.4105,469800.0],["1995-03-31",3.4193,3.4193,3.384,3.4017,118800.0],["1995-04-03",3.3928,3.4105,3.3928,3.4017,178800.0],["1995-04-04",3.4105,3.4105,3.3928,3.3928,223800.0],["1995-04-05",3.3928,3.3928,3.34,3.3488,136200.0],["1995-04-06",3.34,3.34,3.243,3.2695,180600.0],["1995-04-07",3.2871,3.2871,3.2078,3.243,230400.0],["1995-04-10",3.2607,3.3223,3.2607,3.3223,222000.0],["1995-04-11",3.3223,3.3664,3.3223,3.3664,111600.0],["1995-04-12",3.3752,3.4281,3.3664,3.4193,303600.0],["1995-04-13",3.4193,3.4545,3.384,3.4193,337200.0],["1995-04-17",3.4369,3.4986,3.4369,3.481,279600.0],["1995-04-18",3.4986,3.5074,3.481,3.4898,366000.0],["1995-04-19",3.481,3.481,3.3576,3.384,367200.0],["1995-04-20",3.3488,3.3664,3.243,3.243,396000.0],["1995-04-21",3.2518,3.3135,3.2518,3.2871,458400.0],["1995-04-24",3.3047,3.3047,3.2783,3.2871,282600.0],["1995-04-25",3.2871,3.2959,3.1725,3.1725,652800.0],["1995-04-26",3.1725,3.1902,3.1637,3.1813,726600.0],["1995-04-27",3.1831,3.2008,3.1831,3.1919,747600.0],["1995-04-28",3.1831,3.2096,3.1831,3.2008,90600.0],["1995-05-01",3.2008,3.2008,3.1566,3.1654,262200.0],["1995-05-02",3.1477,3.1566,3.1035,3.1389,292200.0],["1995-05-03",3.1477,3.1477,3.1124,3.1124,153000.0],["1995-05-04",3.1035,3.1035,3.0682,3.077,410400.0],["1995-05-05",3.0593,3.0593,3.0328,3.0328,234000.0],["1995-05-08",3.024,3.0593,3.024,3.0593,286800.0],["1995-05-09",3.0593,3.1124,3.0593,3.1035,145800.0],["1995-05-10",3.1124,3.1477,3.077,3.077,143400.0],["1995-05-11",3.1301,3.2273,3.1301,3.2273,286200.0],["1995-05-12",3.245,3.2627,3.2096,3.2273,226200.0],["1995-05-15",3.2096,3.2362,3.2096,3.2185,185400.0],["1995-05-16",3.2362,3.2715,3.2185,3.2538,121800.0],["1995-05-17",3.2538,3.2715,3.245,3.2627,81600.0],["1995-05-18",3.2538,3.2627,3.245,3.2627,94800.0],["1995-05-19",3.2538,3.2627,3.245,3.245,184800.0],["1995-05-22",3.2538,3.2538,3.2185,3.2185,283800.0],["1995-05-23",3.2185,3.2185,3.2008,3.2096,171600.0],["1995-05-24",3.2185,3.245,3.2185,3.2273,182400.0],["1995-05-25",3.2362,3.245,3.2273,3.245,47400.0],["1995-05-26",3.2362,3.2538,3.2362,3.245,74400.0],["1995-05-30",3.2538,3.2715,3.2538,3.2715,97800.0],["1995-05-31",3.2892,3.2981,3.2715,3.2715,117000.0],["1995-06-01",3.2892,3.2981,3.2804,3.2892,175200.0],["1995-06-02",3.2981,3.2981,3.2627,3.2892,169800.0],["1995-06-05",3.2892,3.2981,3.2185,3.245,207600.0],["1995-06-06",3.2576,3.2668,3.2206,3.2483,273000.0],["1995-06-07",3.2576,3.2668,3.2391,3.2483,183000.0],["1995-06-08",3.2391,3.2391,3.156,3.1837,249600.0],["1995-06-09",3.1837,3.2022,3.156,3.2022,103200.0],["1995-06-12",3.2206,3.2391,3.193,3.193,186600.0],["1995-06-13",3.193,3.193,3.156,3.1745,141600.0],["1995-06-14",3.1653,3.1745,3.1007,3.1007,240600.0],["1995-06-15",3.1191,3.1191,2.8792,2.9346,1218000.0],["1995-06-16",2.9253,3.0361,2.9253,2.9992,462000.0],["1995-06-19",2.9992,3.0084,2.8792,2.8977,453600.0],["1995-06-20",2.8792,2.8884,2.7685,2.8054,460200.0],["1995-06-21",2.7869,2.8331,2.7685,2.8146,4430400.0],["1995-06-22",2.8423,2.8515,2.8054,2.8054,1185600.0],["1995-06-23",2.8054,2.8607,2.7961,2.8515,599400.0],["1995-06-26",2.8331,2.8331,2.8054,2.8146,366600.0],["1995-06-27",2.8331,2.8515,2.8146,2.8423,551400.0],["1995-06-28",2.8423,2.9253,2.8423,2.9253,419400.0],["1995-06-29",2.9161,2.953,2.8977,2.9346,498000.0],["1995-06-30",2.9438,2.9715,2.9346,2.9622,339600.0],["1995-07-03",2.9622,2.9622,2.9346,2.9438,109800.0],["1995-07-05",2.9438,2.9438,2.87,2.8792,214200.0],["1995-07-06",2.9161,2.9253,2.8423,2.87,418200.0],["1995-07-07",2.8792,2.8884,2.8238,2.8331,422400.0],["1995-07-10",2.8423,2.8423,2.7777,2.7777,465000.0],["1995-07-11",2.7777,2.8238,2.7777,2.8238,316800.0],["1995-07-12",2.8331,2.8792,2.8331,2.8792,202800.0],["1995-07-13",2.8792,2.8792,2.8607,2.8607,110400.0],["1995-07-14",2.8423,2.8607,2.8331,2.8607,312000.0],["1995-07-17",2.8515,2.8792,2.8146,2.8423,166200.0],["1995-07-18",2.8238,2.8515,2.8054,2.8423,490800.0],["1995-07-19",2.8607,2.87,2.8238,2.8423,261000.0],["1995-07-20",2.8607,2.9161,2.8515,2.9161,275400.0],["1995-07-21",2.9346,2.9346,2.9161,2.9346,138600.0],["1995-07-24",2.9253,2.9253,2.9069,2.9069,117600.0],["1995-07-25",2.9069,2.9161,2.8977,2.9069,126600.0],["1995-07-26",2.9161,2.9253,2.8977,2.9069,89400.0],["1995-07-27",2.9069,2.9438,2.9069,2.9438,143400.0],["1995-07-28",2.9346,2.9438,2.9253,2.9438,71400.0],["1995-07-31",2.9253,2.9438,2.9161,2.9161,116400.0],["1995-08-01",2.918,2.9458,2.8902,2.9458,66600.0],["1995-08-02",2.9272,2.9458,2.8902,2.8902,149400.0],["1995-08-03",2.8902,2.8902,2.8439,2.8531,178200.0],["1995-08-04",2.8531,2.9272,2.8253,2.9272,79200.0],["1995-08-07",2.9087,2.9643,2.8994,2.9458,212400.0],["1995-08-08",2.9457,2.9457,2.918,2.9272,232800.0],["1995-08-09",2.9087,2.955,2.9087,2.9272,129000.0],["1995-08-10",2.9272,2.9365,2.8994,2.8994,100800.0],["1995-08-11",2.918,2.9365,2.8624,2.8716,130800.0],["1995-08-14",2.8716,2.8809,2.8439,2.8624,135000.0],["1995-08-15",2.8716,2.8809,2.8531,2.8624,193200.0],["1995-08-16",2.8716,2.9365,2.8531,2.9272,220800.0],["1995-08-17",2.9365,2.955,2.8994,2.8994,222600.0],["1995-08-18",2.8994,2.9087,2.8902,2.9087,360000.0],["1995-08-21",2.9087,2.955,2.9087,2.9458,213000.0],["1995-08-22",2.9643,3.0013,2.9272,2.9458,297600.0],["1995-08-23",2.9458,2.9828,2.9272,2.955,188400.0],["1995-08-24",2.9458,3.0291,2.9458,3.0199,249000.0],["1995-08-25",3.0291,3.1959,3.0291,3.1773,553800.0],["1995-08-28",3.1866,3.2051,3.1866,3.1959,301200.0],["1995-08-29",3.2051,3.2051,3.1959,3.2051,130800.0],["1995-08-30",3.2051,3.307,3.2051,3.2422,528600.0],["1995-08-31",3.2607,3.2607,3.131,3.2144,177600.0],["1995-09-01",3.2237,3.2514,3.2144,3.2329,90600.0],["1995-09-05",3.2144,3.27,3.2051,3.2514,140400.0],["1995-09-06",3.2422,3.2607,3.2237,3.2514,163800.0],["1995-09-07",3.2514,3.2514,3.2237,3.2514,81600.0],["1995-09-08",3.2329,3.2514,3.2237,3.2422,119400.0],["1995-09-11",3.2237,3.2422,3.2144,3.2329,78600.0],["1995-09-12",3.2422,3.27,3.2422,3.2607,273600.0],["1995-09-13",3.2607,3.3904,3.2422,3.3811,880800.0],["1995-09-14",3.4367,3.5201,3.3997,3.446,956400.0],["1995-09-15",3.4645,3.4738,3.4367,3.4738,844800.0],["1995-09-18",3.4645,3.4738,3.4274,3.4552,217800.0],["1995-09-19",3.4297,3.536,3.4297,3.5167,462600.0],["1995-09-20",3.5263,3.565,3.5167,3.565,143400.0],["1995-09-21",3.565,3.6133,3.5263,3.5457,424200.0],["1995-09-22",3.5167,3.5167,3.4877,3.5167,262200.0],["1995-09-25",3.5167,3.5167,3.478,3.478,98400.0],["1995-09-26",3.4587,3.4587,3.3524,3.4491,547200.0],["1995-09-27",3.4491,3.4684,3.3524,3.3814,244200.0],["1995-09-28",3.3718,3.4007,3.3331,3.4007,129600.0],["1995-09-29",3.3911,3.4104,3.3911,3.4104,66600.0],["1995-10-02",3.4201,3.4297,3.4007,3.4297,133800.0],["1995-10-03",3.4297,3.4297,3.4104,3.4201,130800.0],["1995-10-04",3.4684,3.478,3.4394,3.4394,253200.0],["1995-10-05",3.4394,3.4587,3.4201,3.4201,110400.0],["1995-10-06",3.4201,3.4491,3.4201,3.4491,76200.0],["1995-10-09",3.4491,3.4684,3.4394,3.4491,135600.0],["1995-10-10",3.4684,3.478,3.4491,3.4587,252000.0],["1995-10-11",3.4491,3.4684,3.4491,3.4587,100800.0],["1995-10-12",3.4491,3.478,3.4491,3.4684,116400.0],["1995-10-13",3.4684,3.4684,3.4394,3.4394,159000.0],["1995-10-16",3.4587,3.4587,3.4201,3.4297,57600.0],["1995-10-17",3.4201,3.4201,3.3235,3.3621,464400.0],["1995-10-18",3.3476,3.3766,3.3041,3.3621,142800.0],["1995-10-19",3.3476,3.3766,3.3331,3.3331,72800.0],["1995-10-20",3.3331,3.4491,3.3186,3.4346,205200.0],["1995-10-23",3.4491,3.478,3.4346,3.4635,572000.0],["1995-10-24",3.4635,3.507,3.4346,3.4346,126400.0],["1995-10-25",3.4491,3.4491,3.3476,3.3766,276000.0],["1995-10-26",3.3911,3.4346,3.3766,3.4201,171200.0],["1995-10-27",3.4056,3.4201,3.3766,3.4056,67200.0],["1995-10-30",3.3625,3.4207,3.3625,3.3916,105600.0],["1995-10-31",3.377,3.377,3.2315,3.2606,199600.0],["1995-11-01",3.246,3.2897,3.2169,3.246,120800.0],["1995-11-02",3.2606,3.2752,3.2315,3.2315,306000.0],["1995-11-03",3.2169,3.2606,3.1878,3.2169,124400.0],["1995-11-06",3.2024,3.2024,3.1441,3.1878,122400.0],["1995-11-07",3.1733,3.1878,3.0859,3.1441,238400.0],["1995-11-08",3.1441,3.2024,3.1441,3.2024,335200.0],["1995-11-09",3.2315,3.3188,3.2169,3.3043,176800.0],["1995-11-10",3.2897,3.2897,3.246,3.246,61600.0],["1995-11-13",3.246,3.2606,3.1441,3.1733,164400.0],["1995-11-14",3.1733,3.1733,3.115,3.1587,115600.0],["1995-11-15",3.115,3.1441,3.0568,3.1296,194400.0],["1995-11-16",3.115,3.1441,3.1005,3.1441,142800.0],["1995-11-17",3.1441,3.2315,3.1296,3.2169,184000.0],["1995-11-20",3.2169,3.2606,3.2169,3.2606,447600.0],["1995-11-21",3.2606,3.3188,3.2606,3.3043,129200.0],["1995-11-22",3.3043,3.4935,3.2897,3.4935,358000.0],["1995-11-24",3.4644,3.4789,3.4353,3.4498,51600.0],["1995-11-27",3.4498,3.4644,3.3916,3.3916,229200.0],["1995-11-28",3.4207,3.4498,3.4062,3.4353,604000.0],["1995-11-29",3.4353,3.5226,3.4353,3.5226,230000.0],["1995-11-30",3.4789,3.5954,3.4644,3.5808,262400.0],["1995-12-01",3.5808,3.6391,3.5226,3.5226,692800.0],["1995-12-04",3.5226,3.5226,3.4789,3.4935,141200.0],["1995-12-05",3.4935,3.5081,3.4789,3.5081,247200.0],["1995-12-06",3.5372,3.5808,3.5372,3.5663,310000.0],["1995-12-07",3.5372,3.5517,3.5081,3.5081,104400.0],["1995-12-08",3.5081,3.6099,3.5081,3.5808,215600.0],["1995-12-11",3.5517,3.5808,3.5081,3.5081,110000.0],["1995-12-12",3.4644,3.4935,3.4498,3.4498,1016400.0],["1995-12-13",3.4353,3.4353,3.4062,3.4353,441200.0],["1995-12-14",3.4062,3.4207,3.2897,3.3334,515600.0],["1995-12-15",3.3188,3.3625,3.3043,3.3625,265600.0],["1995-12-18",3.3334,3.3334,3.2606,3.2606,189600.0],["1995-12-19",3.246,3.3043,3.2169,3.2752,222800.0],["1995-12-20",3.3043,3.3043,3.246,3.2752,298800.0],["1995-12-21",3.2606,3.4644,3.2606,3.4644,556400.0],["1995-12-22",3.4498,3.5372,3.4498,3.4935,545200.0],["1995-12-26",3.4935,3.4935,3.4789,3.4935,128000.0],["1995-12-27",3.4935,3.4935,3.4207,3.4789,227600.0],["1995-12-28",3.4498,3.4789,3.4498,3.4644,282400.0],["1995-12-29",3.4207,3.4207,3.3916,3.4207,263600.0],["1996-01-02",3.3916,3.4207,3.3625,3.4207,255600.0],["1996-01-03",3.4062,3.4935,3.4062,3.4935,417200.0],["1996-01-04",3.4644,3.4789,3.3916,3.4498,273200.0],["1996-01-05",3.4498,3.4498,3.3916,3.4207,133200.0],["1996-01-08",3.4353,3.5226,3.4353,3.5226,370000.0],["1996-01-09",3.5081,3.5081,3.4789,3.4789,227600.0],["1996-01-10",3.4644,3.5372,3.4353,3.4498,473200.0],["1996-01-11",3.4498,3.5081,3.4498,3.4935,166400.0],["1996-01-12",3.4789,3.4935,3.4644,3.4789,220000.0],["1996-01-15",3.4498,3.4935,3.4498,3.4935,196800.0],["1996-01-16",3.4789,3.4789,3.4062,3.4353,120000.0],["1996-01-17",3.4207,3.4207,3.377,3.3916,103200.0],["1996-01-18",3.377,3.4207,3.3479,3.3916,152800.0],["1996-01-19",3.377,3.4207,3.377,3.4207,199200.0],["1996-01-22",3.4062,3.4207,3.3479,3.3625,208000.0],["1996-01-23",3.3625,3.3916,3.3625,3.3625,283200.0],["1996-01-24",3.3334,3.3916,3.3334,3.3916,216800.0],["1996-01-25",3.3916,3.5517,3.3625,3.5226,635200.0],["1996-01-26",3.5081,3.5226,3.4062,3.4353,189600.0],["1996-01-29",3.5517,3.5517,3.4134,3.4498,530800.0],["1996-01-30",3.4498,3.4789,3.4353,3.4498,521200.0],["1996-01-31",3.4498,3.5081,3.4498,3.4935,393600.0],["1996-02-01",3.4964,3.4964,3.4672,3.4964,227600.0],["1996-02-02",3.4525,3.4964,3.4525,3.4964,215600.0],["1996-02-05",3.5111,3.5549,3.5111,3.5549,136000.0],["1996-02-06",3.5403,3.5549,3.5257,3.5549,220800.0],["1996-02-07",3.5403,3.5549,3.4818,3.5257,160400.0],["1996-02-08",3.5403,3.5549,3.5257,3.5403,225200.0],["1996-02-09",3.5257,3.7159,3.5257,3.672,761600.0],["1996-02-12",3.6427,3.7012,3.6427,3.6866,298400.0],["1996-02-13",3.6427,3.6573,3.6427,3.6573,198000.0],["1996-02-14",3.6427,3.6573,3.6281,3.6281,358800.0],["1996-02-15",3.6281,3.6427,3.6281,3.6427,156800.0],["1996-02-16",3.6427,3.6573,3.5988,3.5988,255200.0],["1996-02-20",3.5988,3.6135,3.5696,3.5842,133200.0],["1996-02-21",3.5842,3.6281,3.5842,3.5988,142400.0],["1996-02-22",3.5988,3.6573,3.5696,3.5696,287200.0],["1996-02-23",3.5696,3.6573,3.5403,3.6573,233600.0],["1996-02-26",3.6427,3.6427,3.5842,3.5842,252800.0],["1996-02-27",3.5842,3.6281,3.5696,3.6135,194400.0],["1996-02-28",3.6135,3.6281,3.5988,3.5988,145600.0],["1996-02-29",3.5842,3.6135,3.5403,3.5403,142400.0],["1996-03-01",3.5549,3.5842,3.5257,3.5549,127600.0],["1996-03-04",3.5696,3.5988,3.5549,3.5549,315200.0],["1996-03-05",3.5549,3.5696,3.5403,3.5696,349200.0],["1996-03-06",3.5696,3.5842,3.5549,3.5696,161200.0],["1996-03-07",3.5549,3.5549,3.5111,3.5257,316400.0],["1996-03-08",3.5257,3.5403,3.4964,3.5111,188800.0],["1996-03-11",3.4964,3.5111,3.4672,3.4964,302000.0],["1996-03-12",3.4964,3.5403,3.4818,3.5257,286800.0],["1996-03-13",3.5257,3.5696,3.5257,3.5403,190000.0],["1996-03-14",3.5549,3.5988,3.5403,3.5988,227200.0],["1996-03-15",3.6135,3.6573,3.6135,3.6281,553600.0],["1996-03-18",3.6281,3.65,3.6135,3.6281,203600.0],["1996-03-19",3.6281,3.6427,3.5988,3.6135,246400.0],["1996-03-20",3.5988,3.6135,3.5842,3.5988,128000.0],["1996-03-21",3.5988,3.6573,3.5842,3.6135,672400.0],["1996-03-22",3.5842,3.6135,3.5842,3.6135,105600.0],["1996-03-25",3.6135,3.6135,3.5696,3.5696,61600.0],["1996-03-26",3.5696,3.5842,3.5257,3.5257,91200.0],["1996-03-27",3.5403,3.5549,3.5111,3.5549,202000.0],["1996-03-28",3.5403,3.5988,3.5403,3.5988,170800.0],["1996-03-29",3.5842,3.6135,3.5696,3.5988,220800.0],["1996-04-01",3.5988,3.6281,3.5988,3.6281,175200.0],["1996-04-02",3.7159,3.7305,3.6866,3.6866,439200.0],["1996-04-03",3.7012,3.8329,3.7012,3.8036,267600.0],["1996-04-04",3.8622,3.9938,3.8622,3.9207,748800.0],["1996-04-08",3.8622,3.8622,3.8036,3.8329,210400.0],["1996-04-09",3.8475,3.9499,3.8329,3.9499,193200.0],["1996-04-10",3.9499,3.9646,3.9353,3.9646,620000.0],["1996-04-11",3.9499,3.9499,3.906,3.9353,169200.0],["1996-04-12",3.9499,3.9499,3.8475,3.8622,80800.0],["1996-04-15",3.8622,3.9646,3.8622,3.9207,267600.0],["1996-04-16",3.8914,4.0962,3.8914,4.0816,674800.0],["1996-04-17",4.0523,4.1401,4.0523,4.1109,1083600.0],["1996-04-18",4.1109,4.1694,4.0816,4.1255,1123200.0],["1996-04-19",4.1255,4.1255,4.0816,4.1255,404800.0],["1996-04-22",4.0962,4.2425,4.0962,4.184,216400.0],["1996-04-23",4.1986,4.1986,4.1109,4.1255,195600.0],["1996-04-24",4.0962,4.1401,4.0962,4.1255,70800.0],["1996-04-25",4.1255,4.1694,4.0523,4.1401,142800.0],["1996-04-26",4.0962,4.1109,4.0231,4.0231,646000.0],["1996-04-29",4.0113,4.0995,4.0113,4.0848,136000.0],["1996-04-30",4.0848,4.0995,4.0554,4.0995,114400.0],["1996-05-01",4.0848,4.0848,3.9966,3.9966,128800.0],["1996-05-02",3.9966,4.0113,3.9379,3.9379,244000.0],["1996-05-03",3.9379,3.9379,3.9085,3.9085,207600.0],["1996-05-06",3.9085,3.9672,3.8938,3.9672,154800.0],["1996-05-07",3.9526,4.0554,3.9526,4.0113,226400.0],["1996-05-08",4.0113,4.0113,3.9672,3.9672,263600.0],["1996-05-09",4.026,4.0554,4.0113,4.0554,280000.0],["1996-05-10",4.0407,4.0554,3.9966,4.0113,119600.0],["1996-05-13",3.9819,4.0995,3.9819,4.0848,174000.0],["1996-05-14",4.0848,4.0995,4.0701,4.0701,109600.0],["1996-05-15",4.0554,4.0701,4.0554,4.0701,80800.0],["1996-05-16",4.0554,4.0701,4.026,4.0701,199200.0],["1996-05-17",4.0701,4.0701,3.9819,3.9966,160000.0],["1996-05-20",3.9966,4.0407,3.9672,3.9966,115600.0],["1996-05-21",3.9966,4.0701,3.9966,4.0407,155600.0],["1996-05-22",4.0554,4.0554,4.026,4.026,349600.0],["1996-05-23",4.026,4.0407,3.9526,3.9526,96000.0],["1996-05-24",3.9526,3.9672,3.9232,3.9672,111600.0],["1996-05-28",3.9819,3.9819,3.9526,3.9819,48800.0],["1996-05-29",3.9966,4.026,3.9966,4.026,194800.0],["1996-05-30",4.0407,4.0407,4.0113,4.0407,61600.0],["1996-05-31",4.0701,4.0995,4.0701,4.0701,98000.0],["1996-06-03",4.0848,4.1289,4.0701,4.1142,519200.0],["1996-06-04",4.1289,4.1289,4.0701,4.1142,805200.0],["1996-06-05",4.1142,4.1876,4.0848,4.173,435600.0],["1996-06-06",4.173,4.173,4.1436,4.173,202000.0],["1996-06-07",4.1583,4.1583,4.0407,4.0701,398400.0],["1996-06-10",4.0701,4.0701,4.026,4.0407,111600.0],["1996-06-11",4.0554,4.0848,4.0407,4.0848,424400.0],["1996-06-12",4.0995,4.1583,4.0701,4.1289,254000.0],["1996-06-13",4.1583,4.1583,4.1142,4.1142,232400.0],["1996-06-14",4.1289,4.1289,4.0995,4.1142,396000.0],["1996-06-17",4.1436,4.1583,4.1142,4.1436,291600.0],["1996-06-18",4.1289,4.1583,4.1142,4.1436,198800.0],["1996-06-19",4.1436,4.1436,4.0995,4.1142,554400.0],["1996-06-20",4.0995,4.0995,4.0554,4.0554,522400.0],["1996-06-21",4.0554,4.0554,4.0407,4.0554,251200.0],["1996-06-24",4.0554,4.0554,4.026,4.0554,125200.0],["1996-06-25",4.0554,4.0701,4.0407,4.0701,303200.0],["1996-06-26",4.0701,4.0921,3.9819,3.9819,1298800.0],["1996-06-27",3.9672,3.9819,3.9379,3.9672,257600.0],["1996-06-28",3.9672,4.0113,3.9232,4.0113,676400.0],["1996-07-01",3.9966,3.9966,3.8644,3.9379,269600.0],["1996-07-02",3.9232,3.9526,3.7615,3.8056,478800.0],["1996-07-03",3.7762,3.7909,3.6881,3.6881,481600.0],["1996-07-05",3.6881,3.6881,3.4677,3.4971,503600.0],["1996-07-08",3.5117,3.5411,3.3942,3.3942,590400.0],["1996-07-09",3.3795,3.5117,3.3795,3.4677,361200.0],["1996-07-10",3.453,3.4824,3.4089,3.4677,291600.0],["1996-07-11",3.4677,3.4677,3.2913,3.3501,546800.0],["1996-07-12",3.3501,3.3501,3.3207,3.3354,286800.0],["1996-07-15",3.2913,3.2913,3.115,3.1297,313200.0],["1996-07-16",3.1297,3.1591,3.0562,3.1297,781200.0],["1996-07-17",3.1297,3.2473,3.0709,3.2326,1268800.0],["1996-07-18",3.262,3.3501,3.262,3.262,160800.0],["1996-07-19",3.2473,3.2913,3.2032,3.2913,359200.0],["1996-07-22",3.2913,3.2913,3.262,3.262,108400.0],["1996-07-23",3.2913,3.306,3.2326,3.2473,332400.0],["1996-07-24",3.115,3.2473,3.1003,3.1885,333200.0],["1996-07-25",3.2473,3.2767,3.2473,3.2767,282000.0],["1996-07-26",3.262,3.2913,3.262,3.2767,180000.0],["1996-07-29",3.2473,3.2767,3.2326,3.262,81200.0],["1996-07-30",3.2501,3.3092,3.2501,3.2797,516400.0],["1996-07-31",3.2945,3.3092,3.2206,3.2649,115600.0],["1996-08-01",3.2649,3.2797,3.2354,3.2354,231600.0],["1996-08-02",3.2501,3.2945,3.2501,3.2649,153200.0],["1996-08-05",3.2501,3.2649,3.2058,3.2058,122800.0],["1996-08-06",3.191,3.2354,3.1763,3.2354,183200.0],["1996-08-07",3.2206,3.2797,3.2206,3.2797,162800.0],["1996-08-08",3.2501,3.3831,3.2354,3.3683,994800.0],["1996-08-09",3.3683,3.3683,3.324,3.3388,238000.0],["1996-08-12",3.324,3.3536,3.324,3.3388,80400.0],["1996-08-13",3.3388,3.3536,3.2797,3.2797,235600.0],["1996-08-14",3.2354,3.2501,3.2058,3.2354,219600.0],["1996-08-15",3.2206,3.2206,3.1763,3.191,213200.0],["1996-08-16",3.191,3.191,3.1615,3.1615,274000.0],["1996-08-19",3.1763,3.1763,3.1467,3.1615,174400.0],["1996-08-20",3.1763,3.191,3.1467,3.1763,307200.0],["1996-08-21",3.1763,3.191,3.132,3.1467,183600.0],["1996-08-22",3.132,3.1615,3.132,3.1467,140400.0],["1996-08-23",3.132,3.1763,3.132,3.1763,228000.0],["1996-08-26",3.1763,3.191,3.0729,3.132,2610800.0],["1996-08-27",3.1172,3.1467,3.0729,3.132,1220400.0],["1996-08-28",3.1615,3.3092,3.1615,3.3092,646800.0],["1996-08-29",3.3092,3.324,3.2797,3.3092,336800.0],["1996-08-30",3.3092,3.3979,3.3018,3.3979,516000.0],["1996-09-03",3.3536,3.3683,3.2945,3.3092,111200.0],["1996-09-04",3.3388,3.3536,3.324,3.3388,363200.0],["1996-09-05",2.8956,2.9251,2.7478,2.7626,3606800.0],["1996-09-06",2.7774,2.7774,2.6149,2.7183,2121200.0],["1996-09-09",2.8217,2.8513,2.8069,2.8069,2362800.0],["1996-09-10",2.8365,2.8365,2.8069,2.8217,554000.0],["1996-09-11",2.8217,2.8365,2.7774,2.7922,774800.0],["1996-09-12",2.8069,2.8069,2.7774,2.7922,1015200.0],["1996-09-13",2.866,2.8956,2.8513,2.866,728800.0],["1996-09-16",2.8956,2.9547,2.8513,2.8956,546000.0],["1996-09-17",2.8956,2.8956,2.7774,2.8217,202800.0],["1996-09-18",2.8513,2.8513,2.7626,2.7922,104400.0],["1996-09-19",2.7922,2.8217,2.7626,2.7774,209200.0],["1996-09-20",2.7774,2.8069,2.7774,2.7922,158800.0],["1996-09-23",2.7774,2.7922,2.7626,2.7922,138800.0],["1996-09-24",2.7774,2.8069,2.7331,2.7331,288000.0],["1996-09-25",2.7331,2.7626,2.6592,2.7035,657600.0],["1996-09-26",2.7035,2.7331,2.6888,2.7183,143600.0],["1996-09-27",2.7035,2.7035,2.6592,2.674,382000.0],["1996-09-30",2.674,2.674,2.6297,2.674,434400.0],["1996-10-01",2.6888,2.8069,2.674,2.7478,237200.0],["1996-10-02",2.7478,2.7626,2.6592,2.674,269200.0],["1996-10-03",2.6888,2.6888,2.6444,2.674,262400.0],["1996-10-04",2.6888,2.7478,2.674,2.7035,208000.0],["1996-10-07",2.7035,2.7183,2.6592,2.674,232000.0],["1996-10-08",2.674,2.674,2.6149,2.674,272400.0],["1996-10-09",2.6888,2.6888,2.6001,2.6149,636800.0],["1996-10-10",2.6444,2.6444,2.5706,2.6001,245200.0],["1996-10-11",2.6001,2.6149,2.541,2.5558,219200.0],["1996-10-14",2.5706,2.5853,2.541,2.5706,258400.0],["1996-10-15",2.5706,2.5853,2.3933,2.4228,717200.0],["1996-10-16",2.4376,2.4376,2.349,2.349,438800.0],["1996-10-17",2.3637,2.4819,2.349,2.4081,1615200.0],["1996-10-18",2.4228,2.4376,2.4081,2.4376,334800.0],["1996-10-21",2.4228,2.4228,2.3933,2.3933,281200.0],["1996-10-22",2.3933,2.4081,2.349,2.3637,330000.0],["1996-10-23",2.3637,2.3637,2.3046,2.3194,394800.0],["1996-10-24",2.3342,2.349,2.3194,2.3342,267600.0],["1996-10-25",2.3194,2.3342,2.3046,2.3046,238400.0],["1996-10-28",2.3046,2.3194,2.2751,2.2751,451200.0],["1996-10-29",2.2603,2.2751,2.216,2.2603,437600.0],["1996-10-30",2.2484,2.3229,2.2484,2.3229,496800.0],["1996-10-31",2.3229,2.3526,2.308,2.3378,362800.0],["1996-11-01",2.3675,2.4718,2.3675,2.4718,1083600.0],["1996-11-04",2.4718,2.4867,2.442,2.4718,268000.0],["1996-11-05",2.4718,2.4867,2.4718,2.4867,185200.0],["1996-11-06",2.4718,2.4867,2.4718,2.4718,257200.0],["1996-11-07",2.4569,2.4867,2.442,2.4867,148400.0],["1996-11-08",2.4569,2.5313,2.4569,2.5015,410400.0],["1996-11-11",2.4867,2.5015,2.4569,2.4569,144800.0],["1996-11-12",2.4718,2.4867,2.442,2.442,150000.0],["1996-11-13",2.4718,2.4718,2.4271,2.4569,207600.0],["1996-11-14",2.442,2.4718,2.442,2.4569,187600.0],["1996-11-15",2.4718,2.4718,2.4569,2.4718,154000.0],["1996-11-18",2.4718,2.5015,2.442,2.4867,179600.0],["1996-11-19",2.4867,2.5015,2.4718,2.5015,190000.0],["1996-11-20",2.4867,2.5015,2.4867,2.5015,507600.0],["1996-11-21",2.4867,2.5164,2.4867,2.5164,153600.0],["1996-11-22",2.5015,2.576,2.5015,2.5462,324800.0],["1996-11-25",2.5313,2.576,2.5313,2.5611,204000.0],["1996-11-26",2.5462,2.5462,2.4867,2.5015,228000.0],["1996-11-27",2.4867,2.6207,2.4867,2.5909,229200.0],["1996-11-29",2.6207,2.6207,2.6058,2.6058,119200.0],["1996-12-02",2.6058,2.6504,2.6058,2.6504,204800.0],["1996-12-03",2.6504,2.6802,2.6207,2.6504,236000.0],["1996-12-04",2.6504,2.6504,2.6058,2.6207,268800.0],["1996-12-05",2.6356,2.7249,2.6207,2.7249,382800.0],["1996-12-06",2.6802,2.7249,2.6653,2.71,195600.0],["1996-12-09",2.71,2.7696,2.71,2.7547,201200.0],["1996-12-10",2.7993,2.8291,2.7249,2.7547,453200.0],["1996-12-11",2.7249,2.7696,2.6951,2.7398,165200.0],["1996-12-12",2.7696,2.7845,2.71,2.71,187200.0],["1996-12-13",2.71,2.7696,2.71,2.7547,244800.0],["1996-12-16",2.7547,2.7696,2.7398,2.7696,226400.0],["1996-12-17",2.7696,2.7845,2.7398,2.7845,401200.0],["1996-12-18",2.7696,2.8589,2.7696,2.8291,351200.0],["1996-12-19",2.8887,2.9036,2.7993,2.7993,308000.0],["1996-12-20",2.8291,2.8291,2.7696,2.7993,403600.0],["1996-12-23",2.8589,2.8589,2.8142,2.844,285600.0],["1996-12-24",2.8142,2.844,2.8142,2.8291,57200.0],["1996-12-26",2.844,2.844,2.8142,2.8142,56800.0],["1996-12-27",2.8291,2.8291,2.8142,2.8142,89600.0],["1996-12-30",2.8142,2.8142,2.7993,2.7993,199200.0],["1996-12-31",2.7993,2.844,2.7845,2.8291,335600.0],["1997-01-02",2.8142,2.8291,2.7993,2.8142,114800.0],["1997-01-03",2.8142,2.8291,2.7993,2.8142,69600.0],["1997-01-06",2.8142,2.844,2.7993,2.8142,169600.0],["1997-01-07",2.8291,2.8738,2.7845,2.8738,327200.0],["1997-01-08",2.844,2.8738,2.8142,2.8738,397200.0],["1997-01-09",2.844,2.8887,2.844,2.8589,258400.0],["1997-01-10",2.8589,2.8738,2.844,2.8589,89600.0],["1997-01-13",2.8738,2.9334,2.8738,2.9036,185600.0],["1997-01-14",2.8738,2.9036,2.8738,2.9036,132400.0],["1997-01-15",2.8738,2.9036,2.844,2.8887,115600.0],["1997-01-16",2.8887,2.9036,2.8887,2.8887,78400.0],["1997-01-17",2.8589,2.9036,2.8589,2.8887,160000.0],["1997-01-20",2.9036,2.9334,2.9036,2.9036,108400.0],["1997-01-21",2.8738,2.9036,2.8738,2.8887,124800.0],["1997-01-22",2.8887,2.8887,2.8589,2.8738,188800.0],["1997-01-23",2.8738,2.9036,2.8738,2.8887,638000.0],["1997-01-24",2.8738,2.8887,2.844,2.844,468000.0],["1997-01-27",2.8738,2.8887,2.8589,2.8887,187600.0],["1997-01-28",2.8887,2.9185,2.8738,2.8887,145600.0],["1997-01-29",2.9036,2.9482,2.8887,2.9185,295200.0],["1997-01-30",2.9185,2.9482,2.9185,2.9482,283200.0],["1997-01-31",2.9334,2.9929,2.9334,2.9929,238400.0],["1997-02-03",3.0227,3.0674,2.9929,3.0376,175200.0],["1997-02-04",3.0568,3.0718,2.9069,2.9219,509600.0],["1997-02-05",2.9369,2.9519,2.9369,2.9369,646400.0],["1997-02-06",2.9369,2.9669,2.9369,2.9369,472800.0],["1997-02-07",2.9369,2.9519,2.9219,2.9369,433600.0],["1997-02-10",2.9369,2.9519,2.9369,2.9519,231200.0],["1997-02-11",2.9369,2.9519,2.9369,2.9519,417200.0],["1997-02-12",2.9369,2.9519,2.9369,2.9369,281600.0],["1997-02-13",2.9369,2.9968,2.9369,2.9818,330800.0],["1997-02-14",2.9818,3.0718,2.9669,3.0568,494400.0],["1997-02-18",3.0568,3.1167,3.0568,3.1167,267600.0],["1997-02-19",3.1017,3.1766,3.1017,3.1467,229600.0],["1997-02-20",3.0568,3.0568,2.9669,2.9968,1020000.0],["1997-02-21",2.9968,3.0418,2.9968,3.0118,330800.0],["1997-02-24",3.0118,3.0568,3.0118,3.0568,425600.0],["1997-02-25",3.0718,3.1017,3.0568,3.1017,424400.0],["1997-02-26",3.0867,3.1017,3.0718,3.0867,280000.0],["1997-02-27",3.0867,3.1017,3.0268,3.0418,92000.0],["1997-02-28",3.0268,3.0718,3.0268,3.0568,196400.0],["1997-03-03",3.0568,3.1017,3.0568,3.1017,251200.0],["1997-03-04",3.0718,3.1167,3.0568,3.1167,202400.0],["1997-03-05",3.1017,3.1467,3.1017,3.1467,353600.0],["1997-03-06",3.1317,3.1467,3.1017,3.1167,256400.0],["1997-03-07",3.1167,3.1317,3.1017,3.1017,264800.0],["1997-03-10",3.1017,3.1167,3.1017,3.1017,250800.0],["1997-03-11",3.1017,3.1017,3.0718,3.0867,88800.0],["1997-03-12",3.0867,3.0867,3.0418,3.0418,246000.0],["1997-03-13",3.0418,3.0568,2.9669,2.9669,314000.0],["1997-03-14",2.9369,2.9669,2.9369,2.9519,1746800.0],["1997-03-17",2.9369,2.9669,2.8919,2.9069,370000.0],["1997-03-18",2.9069,2.9069,2.8919,2.8919,782400.0],["1997-03-19",2.8919,2.8919,2.817,2.832,1159600.0],["1997-03-20",2.832,2.847,2.817,2.847,421200.0],["1997-03-21",2.847,2.847,2.7271,2.7271,204400.0],["1997-03-24",2.6971,2.7571,2.6971,2.7571,114800.0],["1997-03-25",2.7421,2.7721,2.7421,2.7571,137600.0],["1997-03-26",2.7571,2.817,2.7571,2.7871,384800.0],["1997-03-27",2.7571,2.7871,2.7571,2.7721,83600.0],["1997-03-31",2.7871,2.7871,2.7721,2.7721,94400.0],["1997-04-01",2.7721,2.7871,2.7421,2.7421,835600.0],["1997-04-02",2.7571,2.7571,2.6672,2.6672,422400.0],["1997-04-03",2.6672,2.6672,2.6372,2.6672,404800.0],["1997-04-04",2.6522,2.7121,2.6222,2.6971,209600.0],["1997-04-07",2.6971,2.7121,2.6672,2.6971,57600.0],["1997-04-08",2.6822,2.7121,2.6822,2.6822,164000.0],["1997-04-09",2.6822,2.7721,2.6822,2.7421,158000.0],["1997-04-10",2.7271,2.7871,2.7271,2.7871,500400.0],["1997-04-11",2.7721,2.7721,2.7421,2.7571,84000.0],["1997-04-14",2.7421,2.7871,2.7421,2.7721,1053200.0],["1997-04-15",2.7721,2.877,2.7721,2.862,1039200.0],["1997-04-16",2.847,2.8919,2.847,2.847,612800.0],["1997-04-17",2.862,3.0268,2.862,2.9968,620800.0],["1997-04-18",2.9968,3.0418,2.9968,3.0268,176000.0],["1997-04-21",3.0268,3.1017,3.0268,3.1017,222800.0],["1997-04-22",3.1017,3.1916,3.1017,3.1766,490800.0],["1997-04-23",3.1617,3.1766,3.1617,3.1617,480800.0],["1997-04-24",3.1617,3.1916,3.1467,3.1916,196800.0],["1997-04-25",3.1617,3.1916,3.1617,3.1916,102400.0],["1997-04-28",3.1205,3.1506,3.0903,3.1506,356400.0],["1997-04-29",3.1506,3.3014,3.1506,3.3014,1114400.0],["1997-04-30",3.2712,3.3164,3.2712,3.3164,219200.0],["1997-05-01",3.2863,3.4823,3.2712,3.4823,664000.0],["1997-05-02",3.4672,3.5878,3.437,3.5576,842800.0],["1997-05-05",3.4973,3.633,3.4973,3.6029,594400.0],["1997-05-06",3.5426,3.6179,3.4521,3.4521,707600.0],["1997-05-07",3.3466,3.4521,3.3466,3.4069,503600.0],["1997-05-08",3.3767,3.4973,3.3617,3.4521,284000.0],["1997-05-09",3.422,3.4521,3.422,3.4521,98400.0],["1997-05-12",3.437,3.4672,3.4069,3.422,184000.0],["1997-05-13",3.4069,3.4672,3.4069,3.4521,154400.0],["1997-05-14",3.4672,3.4973,3.4521,3.4521,185600.0],["1997-05-15",3.4521,3.5275,3.4521,3.5124,159600.0],["1997-05-16",3.4973,3.5275,3.4672,3.5124,136800.0],["1997-05-19",3.5124,3.5576,3.4973,3.5576,106000.0],["1997-05-20",3.5426,3.6029,3.5426,3.6029,301600.0],["1997-05-21",3.5878,3.6029,3.5576,3.5576,203600.0],["1997-05-22",3.5727,3.6179,3.5727,3.6029,206800.0],["1997-05-23",3.5878,3.5878,3.5426,3.5878,171600.0],["1997-05-27",3.5878,3.6179,3.5426,3.5727,186400.0],["1997-05-28",3.5727,3.5878,3.5576,3.5727,145200.0],["1997-05-29",3.5727,3.6029,3.5576,3.5878,104400.0],["1997-05-30",3.5727,3.5878,3.5576,3.5727,136000.0],["1997-06-02",3.5727,3.5878,3.5576,3.5576,63600.0],["1997-06-03",3.5576,3.6481,3.5576,3.633,436400.0],["1997-06-04",3.6179,3.6632,3.6179,3.633,103600.0],["1997-06-05",3.6179,3.633,3.6029,3.6029,63200.0],["1997-06-06",3.5878,3.6029,3.5426,3.5576,120400.0],["1997-06-09",3.5426,3.6029,3.5426,3.5576,106000.0],["1997-06-10",3.5878,3.633,3.5727,3.633,104800.0],["1997-06-11",3.633,3.6933,3.633,3.6782,126800.0],["1997-06-12",3.6632,3.7235,3.6632,3.6933,163600.0],["1997-06-13",3.7084,3.7235,3.7084,3.7235,101200.0],["1997-06-16",3.7084,3.7536,3.7084,3.7235,177600.0],["1997-06-17",3.7235,3.7687,3.7235,3.7385,123200.0],["1997-06-18",3.7536,3.7687,3.7385,3.7385,110000.0],["1997-06-19",3.7385,3.7838,3.7385,3.7687,165600.0],["1997-06-20",3.7084,3.7536,3.7084,3.7385,342400.0],["1997-06-23",3.7385,3.7536,3.7235,3.7385,308800.0],["1997-06-24",3.7536,3.9194,3.7385,3.9194,454400.0],["1997-06-25",3.9194,3.9797,3.8893,3.8893,238800.0],["1997-06-26",3.8591,3.9044,3.8591,3.8893,110800.0],["1997-06-27",3.8893,3.9345,3.8893,3.927,84800.0],["1997-06-30",3.9194,3.942,3.9194,3.927,156400.0],["1997-07-01",3.9345,3.942,3.9044,3.9194,666000.0],["1997-07-02",3.9194,3.9194,3.8667,3.8893,97200.0],["1997-07-03",3.8893,3.8893,3.6481,3.6782,169600.0],["1997-07-07",3.7084,3.8742,3.6933,3.8064,272800.0],["1997-07-08",3.7838,3.8139,3.7536,3.7988,131200.0],["1997-07-09",3.7687,3.8139,3.7687,3.8139,241600.0],["1997-07-10",3.7988,3.8139,3.6707,3.7084,399200.0],["1997-07-11",3.7385,3.7612,3.7235,3.7536,234400.0],["1997-07-14",3.7385,3.7461,3.7084,3.7159,269600.0],["1997-07-15",3.7159,3.7159,3.7009,3.7084,270800.0],["1997-07-16",3.6858,3.6933,3.5727,3.5953,534400.0],["1997-07-17",3.5953,3.6632,3.5953,3.6632,532800.0],["1997-07-18",3.6556,3.6632,3.6179,3.6406,195200.0],["1997-07-21",3.6406,3.6632,3.6179,3.6632,267200.0],["1997-07-22",3.6481,3.6782,3.6029,3.6104,252400.0],["1997-07-23",3.6029,3.6104,3.5953,3.5953,201200.0],["1997-07-24",3.5953,3.6029,3.5803,3.5803,420800.0],["1997-07-25",3.5803,3.6179,3.5727,3.6104,167600.0],["1997-07-28",3.6179,3.6556,3.6104,3.6179,199200.0],["1997-07-29",3.6179,3.6179,3.5953,3.6029,232400.0],["1997-07-30",3.5995,3.6298,3.5995,3.6298,154800.0],["1997-07-31",3.6223,3.6223,3.5086,3.5086,314800.0],["1997-08-01",3.5086,3.5162,3.4404,3.4707,287200.0],["1997-08-04",3.4934,3.5313,3.4934,3.5238,247200.0],["1997-08-05",3.5238,3.6071,3.5162,3.6071,190800.0],["1997-08-06",3.5995,3.7132,3.5995,3.6905,364400.0],["1997-08-07",3.6905,3.698,3.6677,3.6753,111600.0],["1997-08-08",3.6677,3.6677,3.6071,3.6223,212000.0],["1997-08-11",3.6147,3.6223,3.5768,3.5844,206400.0],["1997-08-12",3.6147,3.6298,3.5844,3.5995,103200.0],["1997-08-13",3.592,3.5995,3.5616,3.5692,140800.0],["1997-08-14",3.5692,3.5844,3.5313,3.5541,119600.0],["1997-08-15",3.5541,3.5616,3.5086,3.5313,108800.0],["1997-08-18",3.5238,3.5844,3.3798,3.4555,300000.0],["1997-08-19",3.4555,3.4783,3.4555,3.4783,202400.0],["1997-08-20",3.4631,3.5086,3.4631,3.4783,160000.0],["1997-08-21",3.4707,3.4934,3.448,3.4859,217600.0],["1997-08-22",3.4556,3.4707,3.4025,3.4707,335200.0],["1997-08-25",3.4707,3.5086,3.4631,3.4934,103600.0],["1997-08-26",3.4859,3.5162,3.4707,3.5162,192400.0],["1997-08-27",3.501,3.5692,3.501,3.5465,146000.0],["1997-08-28",3.5313,3.5313,3.5086,3.5086,120800.0],["1997-08-29",3.5086,3.5086,3.4707,3.4859,118800.0],["1997-09-02",3.4859,3.5465,3.4859,3.5389,324800.0],["1997-09-03",3.5389,3.5995,3.5313,3.5844,140400.0],["1997-09-04",3.5844,3.6602,3.5844,3.6602,256400.0],["1997-09-05",3.6526,3.7208,3.6526,3.7208,339200.0],["1997-09-08",3.7208,3.7814,3.7208,3.7662,448000.0],["1997-09-09",3.7738,3.789,3.7435,3.7662,424000.0],["1997-09-10",3.7511,3.7511,3.6829,3.6905,173200.0],["1997-09-11",3.6677,3.6677,3.6071,3.6223,141200.0],["1997-09-12",3.6223,3.645,3.6147,3.6374,91200.0],["1997-09-15",3.6223,3.645,3.5844,3.6374,76800.0],["1997-09-16",3.6298,3.6526,3.592,3.6298,148400.0],["1997-09-17",3.6374,3.6829,3.5768,3.6829,148800.0],["1997-09-18",3.6829,3.7435,3.6829,3.7435,222800.0],["1997-09-19",3.7284,3.7284,3.6829,3.6829,228800.0],["1997-09-22",3.6829,3.6829,3.5995,3.6298,137600.0],["1997-09-23",3.6298,3.6374,3.5995,3.6147,258000.0],["1997-09-24",3.6298,3.6298,3.5844,3.5844,317200.0],["1997-09-25",3.5844,3.6223,3.5616,3.5692,154800.0],["1997-09-26",3.5692,3.5995,3.5616,3.5692,238800.0],["1997-09-29",3.5692,3.5692,3.5313,3.5313,167200.0],["1997-09-30",3.5465,3.5692,3.501,3.5692,360800.0],["1997-10-01",3.5616,3.6147,3.5616,3.6147,117600.0],["1997-10-02",3.5995,3.6223,3.5768,3.592,80800.0],["1997-10-03",3.5995,3.6526,3.5995,3.6298,112800.0],["1997-10-06",3.6298,3.7511,3.6298,3.7359,178800.0],["1997-10-07",3.7435,3.7511,3.7208,3.7208,217600.0],["1997-10-08",3.7359,3.7359,3.6677,3.6829,205600.0],["1997-10-09",3.6829,3.7587,3.6526,3.7359,254000.0],["1997-10-10",3.7435,3.7511,3.7132,3.7284,186800.0],["1997-10-13",3.7435,3.9102,3.7208,3.9102,482000.0],["1997-10-14",3.9102,4.0163,3.8951,4.0163,444800.0],["1997-10-15",3.986,4.0466,3.9178,3.9405,558800.0],["1997-10-16",3.9481,4.0163,3.9102,3.9102,381200.0],["1997-10-17",3.8496,3.8572,3.7132,3.7966,278400.0],["1997-10-20",3.8269,4.0769,3.8117,4.0315,491200.0],["1997-10-21",3.9557,3.9557,3.8117,3.8648,317600.0],["1997-10-22",3.8723,3.8723,3.789,3.842,261200.0],["1997-10-23",3.842,3.842,3.7435,3.789,130400.0],["1997-10-24",3.8193,3.8951,3.8041,3.8496,192000.0],["1997-10-27",3.8344,3.842,3.5995,3.5995,204400.0],["1997-10-28",3.4555,3.7284,3.4177,3.7284,384800.0],["1997-10-29",3.6829,3.7284,3.6829,3.7132,157200.0],["1997-10-30",3.6829,3.6829,3.6071,3.6223,158000.0],["1997-10-31",3.6223,3.7132,3.6223,3.6905,155200.0],["1997-11-03",3.7208,3.7738,3.6753,3.7511,163200.0],["1997-11-04",3.7477,3.7477,3.6639,3.702,64800.0],["1997-11-05",3.702,3.702,3.603,3.603,167200.0],["1997-11-06",3.603,3.603,3.5725,3.5802,225600.0],["1997-11-07",3.5802,3.5802,3.4735,3.504,272800.0],["1997-11-10",3.5192,3.6792,3.5192,3.6639,189200.0],["1997-11-11",3.6563,3.6792,3.6563,3.6792,161600.0],["1997-11-12",3.6487,3.6868,3.6487,3.6563,150000.0],["1997-11-13",3.6563,3.6639,3.6259,3.6411,136800.0],["1997-11-14",3.5802,3.6487,3.5802,3.6411,85600.0],["1997-11-17",3.6259,3.7401,3.6259,3.7173,92000.0],["1997-11-18",3.7173,3.7173,3.5878,3.5954,120000.0],["1997-11-19",3.5954,3.6563,3.5421,3.6335,100800.0],["1997-11-20",3.6182,3.7934,3.6106,3.702,119200.0],["1997-11-21",3.7097,3.7401,3.7097,3.7097,60800.0],["1997-11-24",3.7097,3.7401,3.702,3.7325,137600.0],["1997-11-25",3.7325,3.7477,3.5345,3.6259,64800.0],["1997-11-26",3.6335,3.6639,3.6259,3.6563,154400.0],["1997-11-28",3.6563,3.6944,3.6259,3.6944,35600.0],["1997-12-01",3.7173,3.7325,3.6259,3.6487,181200.0],["1997-12-02",3.6182,3.6487,3.6182,3.6487,192800.0],["1997-12-03",3.6411,3.7782,3.6411,3.7782,208800.0],["1997-12-04",3.7477,3.7554,3.702,3.7401,171200.0],["1997-12-05",3.7173,3.7706,3.7173,3.763,80400.0],["1997-12-08",3.763,3.8544,3.763,3.8544,123600.0],["1997-12-09",3.8239,3.9001,3.8011,3.8239,132400.0],["1997-12-10",3.8163,3.8315,3.7706,3.8163,188800.0],["1997-12-11",3.7858,3.7858,3.7477,3.763,66800.0],["1997-12-12",3.7401,3.7782,3.6563,3.6868,101600.0],["1997-12-15",3.6868,3.6868,3.6335,3.6868,80000.0],["1997-12-16",3.6716,3.7325,3.6563,3.7325,142800.0],["1997-12-17",3.7325,3.862,3.7325,3.8087,127200.0],["1997-12-18",3.8087,3.8087,3.7401,3.7477,181600.0],["1997-12-19",3.7477,3.7477,3.6563,3.6792,414400.0],["1997-12-22",3.6792,3.7477,3.6792,3.7325,119200.0],["1997-12-23",3.7325,3.7325,3.6106,3.6106,110000.0],["1997-12-24",3.5954,3.6106,3.5649,3.5954,377600.0],["1997-12-26",3.5954,3.6563,3.5878,3.6411,87600.0],["1997-12-29",3.6411,3.7325,3.6411,3.6944,287200.0],["1997-12-30",3.6944,3.7706,3.6944,3.7325,690400.0],["1997-12-31",3.7097,3.7706,3.6944,3.7249,134000.0],["1998-01-02",3.7097,3.7325,3.6259,3.7173,319600.0],["1998-01-05",3.702,3.8087,3.6868,3.7249,462400.0],["1998-01-06",3.6639,3.6868,3.504,3.5802,1241200.0],["1998-01-07",3.603,3.603,3.4583,3.5116,244000.0],["1998-01-08",3.4887,3.5497,3.4583,3.4811,568000.0],["1998-01-09",3.5954,3.5954,3.4507,3.4887,862400.0],["1998-01-12",3.4659,3.4659,3.3669,3.3897,563200.0],["1998-01-13",3.3897,3.4735,3.3821,3.4735,215600.0],["1998-01-14",3.5497,3.6563,3.504,3.6563,689200.0],["1998-01-15",3.5954,3.6411,3.5725,3.5802,179200.0],["1998-01-16",3.5954,3.6639,3.5573,3.6639,259200.0],["1998-01-20",3.6716,3.7325,3.6259,3.7325,542800.0],["1998-01-21",3.702,3.763,3.6792,3.7477,239600.0],["1998-01-22",3.7173,3.7706,3.6792,3.7401,122800.0],["1998-01-23",3.7477,3.8391,3.7477,3.7782,278000.0],["1998-01-26",3.8087,3.8087,3.5573,3.5878,506400.0],["1998-01-27",3.5878,3.6487,3.5878,3.6335,89600.0],["1998-01-28",3.603,3.6944,3.603,3.6944,118800.0],["1998-01-29",3.7012,3.7395,3.6858,3.6935,131200.0],["1998-01-30",3.6782,3.7165,3.6628,3.6935,119200.0],["1998-02-02",3.6782,3.7548,3.5862,3.5862,554000.0],["1998-02-03",3.6782,3.9081,3.5402,3.5556,1217200.0],["1998-02-04",3.5556,3.6015,3.5096,3.5709,898400.0],["1998-02-05",3.5709,3.7241,3.5709,3.7012,303600.0],["1998-02-06",3.6475,3.6858,3.6475,3.6858,219200.0],["1998-02-09",3.6782,3.6782,3.6475,3.6782,239600.0],["1998-02-10",3.6782,3.8084,3.6705,3.7855,364400.0],["1998-02-11",3.8008,3.8391,3.8008,3.8238,178000.0],["1998-02-12",3.8238,3.8697,3.8008,3.8697,450800.0],["1998-02-13",3.8621,3.9081,3.8621,3.9081,162400.0],["1998-02-17",3.9157,3.977,3.9081,3.9617,276400.0],["1998-02-18",3.954,4.0,3.954,3.9847,501200.0],["1998-02-19",3.9847,4.0536,3.9847,4.0383,458000.0],["1998-02-20",4.0077,4.0307,4.0077,4.0307,189200.0],["1998-02-23",4.023,4.0307,4.0,4.0077,250800.0],["1998-02-24",4.0077,4.0766,4.0077,4.069,371200.0],["1998-02-25",4.069,4.069,4.0077,4.0383,61200.0],["1998-02-26",4.0153,4.1073,4.0153,4.1073,182800.0],["1998-02-27",4.1073,4.1073,4.023,4.0307,79600.0],["1998-03-02",4.0383,4.0383,3.954,3.9847,181600.0],["1998-03-03",3.977,3.9847,3.954,3.9617,109600.0],["1998-03-04",3.9694,3.9694,3.8774,3.9617,348800.0],["1998-03-05",3.9387,4.1073,3.9234,4.046,410000.0],["1998-03-06",4.1533,4.1686,4.0843,4.1379,724400.0],["1998-03-09",4.1379,4.2912,4.1226,4.2759,391200.0],["1998-03-10",4.2912,4.3219,4.2759,4.3142,412000.0],["1998-03-11",4.4445,4.7356,4.4291,4.659,1426000.0],["1998-03-12",4.613,4.613,4.5134,4.5364,430000.0],["1998-03-13",4.5134,4.5211,4.4598,4.4674,194400.0],["1998-03-16",4.4674,4.4674,4.3525,4.3832,286000.0],["1998-03-17",4.3832,4.4061,4.3065,4.4061,227200.0],["1998-03-18",4.3985,4.4138,4.3678,4.3908,414000.0],["1998-03-19",4.3678,4.4751,4.3678,4.4598,182800.0],["1998-03-20",4.4291,4.6437,4.4291,4.5517,413600.0],["1998-03-23",4.5671,4.5671,4.5364,4.5517,242000.0],["1998-03-24",4.5517,4.5671,4.5441,4.5671,117600.0],["1998-03-25",4.5441,4.5671,4.5288,4.5364,146400.0],["1998-03-26",4.5364,4.5364,4.4291,4.4598,159200.0],["1998-03-27",4.4445,4.4751,4.4445,4.4521,62400.0],["1998-03-30",4.4291,4.4445,4.3832,4.4138,92000.0],["1998-03-31",4.4138,4.5364,4.4138,4.5364,223600.0],["1998-04-01",4.5211,4.659,4.5211,4.6054,312000.0],["1998-04-02",4.5901,4.6437,4.5747,4.5977,328000.0],["1998-04-03",4.5747,4.5977,4.5441,4.5594,115600.0],["1998-04-06",4.5671,4.5977,4.4828,4.4904,276000.0],["1998-04-07",4.4751,4.5211,4.3448,4.3525,356400.0],["1998-04-08",4.3448,4.4138,4.3295,4.4138,260800.0],["1998-04-09",4.4138,4.4598,4.4138,4.4598,108400.0],["1998-04-13",4.4751,4.4751,4.4215,4.4521,194000.0],["1998-04-14",4.4674,4.6054,4.4674,4.5901,180800.0],["1998-04-15",4.5671,4.5977,4.5517,4.5901,123600.0],["1998-04-16",4.5747,4.6514,4.5594,4.5671,401600.0],["1998-04-17",4.5671,4.6743,4.5671,4.6743,209200.0],["1998-04-20",4.6743,4.8046,4.6743,4.7816,318400.0],["1998-04-21",4.7203,4.8199,4.6667,4.774,522800.0],["1998-04-22",4.7433,4.7433,4.6437,4.6437,311600.0],["1998-04-23",4.6284,4.6284,4.4291,4.4291,268000.0],["1998-04-24",4.4291,4.4368,4.3372,4.3448,736400.0],["1998-04-27",4.3219,4.3219,4.2682,4.3142,250400.0],["1998-04-28",4.2989,4.3985,4.2989,4.3448,302000.0],["1998-04-29",4.3439,4.4749,4.3208,4.4209,168400.0],["1998-04-30",4.4209,4.4209,4.3362,4.3901,310400.0],["1998-05-01",4.367,4.367,4.2592,4.2592,172800.0],["1998-05-04",4.2746,4.2746,4.2515,4.2515,160000.0],["1998-05-05",4.2515,4.2515,4.0666,4.1668,379600.0],["1998-05-06",4.1591,4.1668,4.0821,4.1283,284400.0],["1998-05-07",4.1206,4.1206,4.0204,4.0666,180800.0],["1998-05-08",4.082,4.1899,4.082,4.1129,444800.0],["1998-05-11",4.1437,4.1822,4.1052,4.1129,131200.0],["1998-05-12",4.1129,4.1129,3.9588,4.1052,231600.0],["1998-05-13",4.0743,4.1129,4.0204,4.082,115600.0],["1998-05-14",4.0975,4.2746,4.0975,4.2669,230000.0],["1998-05-15",4.2669,4.3747,4.2515,4.2592,371200.0],["1998-05-18",4.2823,4.3439,4.2746,4.2823,78400.0],["1998-05-19",4.2823,4.3362,4.2361,4.3054,162400.0],["1998-05-20",4.3054,4.3054,4.1899,4.2053,163600.0],["1998-05-21",4.2207,4.2207,4.0897,4.1899,327600.0],["1998-05-22",4.2053,4.2592,4.1899,4.1976,175600.0],["1998-05-26",4.213,4.2977,4.0975,4.1591,284000.0],["1998-05-27",4.1514,4.1745,4.1129,4.1745,160800.0],["1998-05-28",4.2053,4.3516,4.2053,4.2669,148400.0],["1998-05-29",4.2746,4.3439,4.2746,4.3131,163600.0],["1998-06-01",4.3285,4.3901,4.3285,4.3285,202800.0],["1998-06-02",4.3362,4.3362,3.928,4.1899,430800.0],["1998-06-03",4.2669,4.3439,4.1052,4.1591,270800.0],["1998-06-04",4.1591,4.1822,4.0666,4.0743,90000.0],["1998-06-05",4.0743,4.1745,4.0512,4.1591,77200.0],["1998-06-08",4.1514,4.1976,4.1206,4.1822,138400.0],["1998-06-09",4.1822,4.1899,4.1745,4.1822,51600.0],["1998-06-10",4.1822,4.213,4.1591,4.1899,269200.0],["1998-06-11",4.1745,4.1745,4.0358,4.0898,233600.0],["1998-06-12",4.0743,4.1283,4.0435,4.0975,121600.0],["1998-06-15",4.0666,4.0743,4.0512,4.0666,48400.0],["1998-06-16",4.082,4.1822,4.082,4.1514,95200.0],["1998-06-17",4.1514,4.3131,4.1514,4.2746,244400.0],["1998-06-18",4.2515,4.2515,4.0666,4.0666,119200.0],["1998-06-19",4.0975,4.1591,4.0743,4.0743,190000.0],["1998-06-22",4.0898,4.1668,4.0898,4.1668,87600.0],["1998-06-23",4.1514,4.1591,4.136,4.1591,180000.0],["1998-06-24",4.1591,4.2823,4.1591,4.2361,187200.0],["1998-06-25",4.2361,4.2361,4.1899,4.2207,81600.0],["1998-06-26",4.2207,4.3054,4.2207,4.3054,191600.0],["1998-06-29",4.3362,4.5673,4.3208,4.4594,284400.0],["1998-06-30",4.5057,4.6366,4.4671,4.6212,404400.0],["1998-07-01",4.6058,4.6058,4.5596,4.6058,71200.0],["1998-07-02",4.575,4.575,4.4826,4.5211,93200.0],["1998-07-06",4.5057,4.5365,4.4671,4.5057,83600.0],["1998-07-07",4.498,4.5211,4.4749,4.5057,94800.0],["1998-07-08",4.4903,4.5134,4.4594,4.5134,62800.0],["1998-07-09",4.498,4.498,4.4671,4.4671,138000.0],["1998-07-10",4.4826,4.4903,4.4671,4.4671,78800.0],["1998-07-13",4.4594,4.652,4.4132,4.575,177200.0],["1998-07-14",4.5904,4.6058,4.5288,4.5981,102000.0],["1998-07-15",4.5904,4.5981,4.5288,4.5904,226400.0],["1998-07-16",4.5596,4.5904,4.498,4.5288,124000.0],["1998-07-17",4.5134,4.5134,4.4132,4.4286,68800.0],["1998-07-20",4.4594,4.5596,4.4594,4.5442,140400.0],["1998-07-21",4.5365,4.5442,4.5288,4.5288,36000.0],["1998-07-22",4.5288,4.5288,4.3978,4.4209,421600.0],["1998-07-23",4.5442,4.6135,4.5134,4.575,269600.0],["1998-07-24",4.575,4.6674,4.5596,4.5673,246000.0],["1998-07-27",4.5673,4.6674,4.5596,4.6597,215200.0],["1998-07-28",4.6366,4.652,4.5442,4.5827,339200.0],["1998-07-29",4.5972,4.6437,4.5972,4.6437,193600.0],["1998-07-30",4.6282,4.7675,4.6282,4.7288,252800.0],["1998-07-31",4.783,4.8217,4.7211,4.7211,207200.0],["1998-08-03",4.7133,4.752,4.5431,4.5508,446000.0],["1998-08-04",4.5508,4.5895,4.396,4.396,211600.0],["1998-08-05",4.396,4.4424,4.2103,4.3031,272000.0],["1998-08-06",4.3186,4.396,4.3186,4.3728,338400.0],["1998-08-07",4.3883,4.4347,4.3883,4.427,165200.0],["1998-08-10",4.3341,4.3883,4.3341,4.3805,121600.0],["1998-08-11",4.3573,4.3573,4.1174,4.2103,273200.0],["1998-08-12",4.2103,4.3263,4.1948,4.2722,253600.0],["1998-08-13",4.2489,4.3263,4.2489,4.2799,146000.0],["1998-08-14",4.249,4.2644,4.1638,4.2025,138000.0],["1998-08-17",4.1793,4.1793,4.0555,4.0864,341200.0],["1998-08-18",4.0864,4.2335,4.0864,4.218,423200.0],["1998-08-19",4.218,4.2257,4.1793,4.218,252800.0],["1998-08-20",4.218,4.2412,4.1793,4.2257,232800.0],["1998-08-21",4.2103,4.2335,4.1483,4.2335,221200.0],["1998-08-24",4.249,4.365,4.2257,4.2877,256400.0],["1998-08-25",4.3186,4.4889,4.2954,4.3883,167200.0],["1998-08-26",4.3573,4.365,4.3186,4.3341,114800.0],["1998-08-27",4.3109,4.3109,4.0477,4.0555,200400.0],["1998-08-28",4.04,4.0787,3.9471,3.9703,158000.0],["1998-08-31",3.9626,3.9781,3.7536,3.7536,194000.0],["1998-09-01",3.7536,3.9626,3.7304,3.9316,243600.0],["1998-09-02",3.9471,4.0168,3.9162,3.9781,119200.0],["1998-09-03",3.9858,3.9858,3.9316,3.9471,119200.0],["1998-09-04",3.9626,4.1019,3.9626,4.0322,98800.0],["1998-09-08",4.0477,4.2025,4.0477,4.0864,108000.0],["1998-09-09",4.0942,4.1948,4.0709,4.0787,169200.0],["1998-09-10",4.0555,4.0555,3.9007,3.9162,72400.0],["1998-09-11",3.9316,4.0245,3.9316,4.0245,55600.0],["1998-09-14",4.0245,4.04,3.9781,3.9936,41200.0],["1998-09-15",3.9626,3.9626,3.9007,3.9626,59600.0],["1998-09-16",3.9316,4.0555,3.9162,3.9394,134000.0],["1998-09-17",3.9316,3.9316,3.8697,3.9084,100400.0],["1998-09-18",3.9626,4.1251,3.9626,4.0864,206000.0],["1998-09-21",4.0632,4.0632,3.9626,4.0245,104400.0],["1998-09-22",4.0245,4.04,4.0168,4.0245,119200.0],["1998-09-23",4.0245,4.04,4.0168,4.0245,277200.0],["1998-09-24",4.009,4.0477,3.8929,3.8929,107200.0],["1998-09-25",3.8929,3.9007,3.8078,3.8155,156800.0],["1998-09-28",3.8155,3.9471,3.8155,3.9239,90000.0],["1998-09-29",3.9239,3.9626,3.9239,3.9626,62400.0],["1998-09-30",3.9549,3.9549,3.831,3.8388,115200.0],["1998-10-01",3.8078,3.8078,3.3744,3.3976,384400.0],["1998-10-02",3.4054,3.4363,3.3899,3.4054,202800.0],["1998-10-05",3.4208,3.4673,3.1886,3.2506,239600.0],["1998-10-06",3.2815,3.328,3.266,3.2738,116800.0],["1998-10-07",3.2815,3.3125,3.2041,3.266,59200.0],["1998-10-08",3.266,3.266,2.9719,3.088,334000.0],["1998-10-09",3.1035,3.15,3.0958,3.119,106000.0],["1998-10-12",3.15,3.2506,3.15,3.1577,143200.0],["1998-10-13",3.1732,3.2041,3.0571,3.0648,107200.0],["1998-10-14",3.088,3.1345,3.0803,3.119,88400.0],["1998-10-15",3.1267,3.3202,3.1267,3.2893,142400.0],["1998-10-16",3.2893,3.506,3.2893,3.4054,294000.0],["1998-10-19",3.4208,3.5524,3.4054,3.4827,192000.0],["1998-10-20",3.5447,3.7691,3.5447,3.7614,346400.0],["1998-10-21",3.7614,3.8078,3.7614,3.7691,179200.0],["1998-10-22",3.8388,3.8388,3.7381,3.7381,140400.0],["1998-10-23",3.7382,3.7846,3.7382,3.7768,265200.0],["1998-10-26",3.8001,3.9471,3.7923,3.9471,198000.0],["1998-10-27",3.9626,3.9781,3.9239,3.9626,291600.0],["1998-10-28",3.9549,4.1716,3.9549,4.1483,459200.0],["1998-10-29",4.1552,4.5131,4.1552,4.3653,672000.0],["1998-10-30",4.3653,4.5909,4.2797,4.2797,294000.0],["1998-11-02",4.3108,4.3886,4.2952,4.3575,440400.0],["1998-11-03",4.3497,4.3886,4.3419,4.3731,182400.0],["1998-11-04",4.3575,4.3886,4.3575,4.3808,99200.0],["1998-11-05",4.3575,4.4197,4.3419,4.3575,388000.0],["1998-11-06",4.3808,4.4198,4.3731,4.4042,386800.0],["1998-11-09",4.3731,4.4275,4.3575,4.3886,137200.0],["1998-11-10",4.3886,4.4042,4.2797,4.3497,188800.0],["1998-11-11",4.3575,4.4353,4.3575,4.3808,110000.0],["1998-11-12",4.3964,4.4042,4.3419,4.3419,210000.0],["1998-11-13",4.3264,4.4197,4.2952,4.2952,208000.0],["1998-11-16",4.3108,4.3886,4.3108,4.3264,154400.0],["1998-11-17",4.3342,4.3575,4.3186,4.3497,83600.0],["1998-11-18",4.3264,4.3575,4.3186,4.3264,151600.0],["1998-11-19",4.3419,4.3808,4.3419,4.3653,348800.0],["1998-11-20",4.3575,4.5598,4.3575,4.4742,159200.0],["1998-11-23",4.4742,4.6065,4.4742,4.5909,305200.0],["1998-11-24",4.5909,4.6649,4.4898,4.4976,256400.0],["1998-11-25",4.4976,4.5053,4.4198,4.4198,248400.0],["1998-11-27",4.4275,4.4976,4.4275,4.4742,86400.0],["1998-11-30",4.4664,4.4976,4.3342,4.3419,242400.0],["1998-12-01",4.3497,4.3497,4.1707,4.2019,244000.0],["1998-12-02",4.1863,4.2019,4.0618,4.1318,408800.0],["1998-12-03",4.1318,4.1552,4.0696,4.0696,309200.0],["1998-12-04",4.0929,4.233,4.0929,4.2174,426800.0],["1998-12-07",4.1941,4.3731,4.1707,4.2952,691600.0],["1998-12-08",4.2953,4.5131,4.2953,4.4742,698800.0],["1998-12-09",4.4742,4.4742,4.3964,4.4198,546400.0],["1998-12-10",4.4042,4.4898,4.4042,4.4431,288400.0],["1998-12-11",4.4275,4.5365,4.412,4.482,354000.0],["1998-12-14",4.4509,4.4742,4.3731,4.3808,176000.0],["1998-12-15",4.3575,4.3653,4.2097,4.2486,269200.0],["1998-12-16",4.233,4.2641,4.233,4.2486,294800.0],["1998-12-17",4.2641,4.4042,4.2486,4.4042,630000.0],["1998-12-18",4.4353,4.6376,4.4353,4.5365,601200.0],["1998-12-21",4.552,4.7466,4.552,4.7154,565600.0],["1998-12-22",4.6688,4.731,4.6688,4.6921,138000.0],["1998-12-23",4.6843,4.8244,4.6376,4.7777,184400.0],["1998-12-24",4.7466,4.7777,4.7466,4.7543,31200.0],["1998-12-28",4.7621,4.7699,4.7388,4.7543,149200.0],["1998-12-29",4.7154,4.7621,4.7154,4.7466,155200.0],["1998-12-30",4.7232,4.7855,4.7232,4.7466,102400.0],["1998-12-31",4.731,4.9022,4.731,4.8788,637600.0],["1999-01-04",4.8555,4.9722,4.8555,4.91,320400.0],["1999-01-05",4.8788,4.8788,4.731,4.8088,360400.0],["1999-01-06",4.8088,4.8477,4.7933,4.8088,136800.0],["1999-01-07",4.7777,4.8322,4.7466,4.8322,104400.0],["1999-01-08",4.8244,4.8866,4.6843,4.7466,237600.0],["1999-01-11",4.731,4.7466,4.6454,4.6843,124800.0],["1999-01-12",4.6532,4.6532,4.4353,4.4353,296400.0],["1999-01-13",4.233,4.3419,4.233,4.2952,366800.0],["1999-01-14",4.2953,4.3964,4.2719,4.2719,133600.0],["1999-01-15",4.2719,4.3419,4.2719,4.3108,89200.0],["1999-01-19",4.2797,4.3108,4.2252,4.2952,414800.0],["1999-01-20",4.2952,4.3264,4.2019,4.2486,238400.0],["1999-01-21",4.233,4.233,4.1085,4.1163,175200.0],["1999-01-22",4.1085,4.1863,3.9996,4.0229,138000.0],["1999-01-25",4.0462,4.0774,3.7506,3.8751,646400.0],["1999-01-26",3.8906,3.9451,3.8595,3.9451,221600.0],["1999-01-27",3.9218,3.9684,3.8517,3.9062,216000.0],["1999-01-28",3.9078,4.0565,3.8999,4.0409,200800.0],["1999-01-29",4.0409,4.1192,3.9939,4.1035,194400.0],["1999-02-01",4.0957,4.2523,4.0957,4.2132,218000.0],["1999-02-02",4.1975,4.2836,4.1662,4.2836,168000.0],["1999-02-03",4.268,4.3698,4.268,4.3541,212000.0],["1999-02-04",4.3541,4.3698,4.2445,4.2523,478800.0],["1999-02-05",4.2288,4.2602,4.1505,4.1505,215600.0],["1999-02-08",4.174,4.2288,4.1427,4.2132,170800.0],["1999-02-09",4.1975,4.2288,3.9469,4.0174,331200.0],["1999-02-10",4.0252,4.0409,4.0096,4.0252,99600.0],["1999-02-11",4.0252,4.0252,3.8764,3.8764,344000.0],["1999-02-12",3.8764,3.9156,3.8451,3.8764,170400.0],["1999-02-16",3.8999,3.9782,3.8999,3.9469,378400.0],["1999-02-17",3.9626,3.9782,3.9312,3.9312,126000.0],["1999-02-18",3.9312,3.9626,3.9312,3.9547,102400.0],["1999-02-19",3.9626,3.9939,3.9391,3.9939,150000.0],["1999-02-22",3.9156,3.9547,3.8608,3.8999,592400.0],["1999-02-23",3.8764,3.8843,3.7746,3.8138,229600.0],["1999-02-24",3.8216,3.8216,3.6493,3.6493,346800.0],["1999-02-25",3.665,3.7276,3.6023,3.6337,278000.0],["1999-02-26",3.5554,3.5945,3.524,3.5397,268400.0],["1999-03-01",3.5397,3.6493,3.5397,3.6415,180000.0],["1999-03-02",3.6572,3.7981,3.6572,3.7355,213200.0],["1999-03-03",3.759,3.759,3.665,3.7276,247200.0],["1999-03-04",3.7276,3.759,3.5084,3.5475,236800.0],["1999-03-05",3.524,3.6572,3.524,3.6258,137200.0],["1999-03-08",3.6258,3.6258,3.571,3.5788,179200.0],["1999-03-09",3.524,3.5554,3.3831,3.3831,423600.0],["1999-03-10",3.3831,3.5162,3.3831,3.5005,178400.0],["1999-03-11",3.5084,3.5788,3.4849,3.5554,435600.0],["1999-03-12",3.5554,3.6415,3.5397,3.5867,277200.0],["1999-03-15",3.5867,3.7041,3.5867,3.6885,359600.0],["1999-03-16",3.6728,3.8059,3.6572,3.8059,388400.0],["1999-03-17",3.7825,3.8529,3.7825,3.8216,248400.0],["1999-03-18",3.8138,3.8373,3.7746,3.7903,400800.0],["1999-03-19",3.7668,3.7903,3.759,3.7746,224800.0],["1999-03-22",3.759,3.8529,3.759,3.8373,391200.0],["1999-03-23",3.8216,3.8294,3.7198,3.7198,319600.0],["1999-03-24",3.7198,3.7903,3.7198,3.7825,130000.0],["1999-03-25",3.759,3.8529,3.759,3.8059,149200.0],["1999-03-26",3.7825,3.9391,3.7511,3.7825,418400.0],["1999-03-29",3.7903,3.7981,3.7276,3.759,118400.0],["1999-03-30",3.759,3.7668,3.6806,3.7276,205600.0],["1999-03-31",3.7433,3.9782,3.6728,3.9782,664800.0],["1999-04-01",3.9782,3.9861,3.9391,3.9547,140000.0],["1999-04-05",3.9547,3.9782,3.8764,3.9234,148800.0],["1999-04-06",3.8921,3.8921,3.7668,3.7668,122000.0],["1999-04-07",3.7746,3.7825,3.7511,3.7746,156400.0],["1999-04-08",3.7668,3.8216,3.7668,3.7825,195600.0],["1999-04-09",3.759,3.8294,3.759,3.7903,296400.0],["1999-04-12",3.8059,4.2445,3.7825,4.2132,615600.0],["1999-04-13",4.1975,4.315,4.1975,4.3071,805600.0],["1999-04-14",4.3071,4.3776,4.2445,4.3541,1655600.0],["1999-04-15",4.3228,4.5969,4.2837,4.5812,556400.0],["1999-04-16",4.5421,4.5421,4.3855,4.5108,259200.0],["1999-04-19",4.5108,4.6674,4.4951,4.6517,502800.0],["1999-04-20",4.6517,4.683,4.6361,4.683,316000.0],["1999-04-21",4.683,4.8553,4.5734,4.5734,1038000.0],["1999-04-22",4.5812,4.5812,4.5029,4.5656,203200.0],["1999-04-23",4.5421,4.683,4.5421,4.6126,213600.0],["1999-04-26",4.6126,4.6282,4.5421,4.6282,338000.0],["1999-04-27",4.6282,4.7927,4.6282,4.7457,324400.0],["1999-04-28",4.7457,4.8318,4.73,4.7614,176800.0],["1999-04-29",4.7708,4.7787,4.7236,4.7472,329200.0],["1999-04-30",4.7236,4.7708,4.7236,4.7472,239600.0],["1999-05-03",4.7236,4.7551,4.6999,4.7393,364000.0],["1999-05-04",4.7393,4.7629,4.7236,4.7393,189200.0],["1999-05-05",4.7472,4.7551,4.7157,4.7393,287600.0],["1999-05-06",4.7393,4.7787,4.7393,4.7629,202400.0],["1999-05-07",4.7551,4.7787,4.7393,4.7787,155600.0],["1999-05-10",4.7708,4.8338,4.7708,4.818,349200.0],["1999-05-11",4.818,4.8338,4.7393,4.7551,138400.0],["1999-05-12",4.7393,4.7787,4.6606,4.7787,199200.0],["1999-05-13",4.7787,4.8495,4.7629,4.8338,132000.0],["1999-05-14",4.8338,4.8495,4.7472,4.8338,161200.0],["1999-05-17",4.8338,4.8338,4.6842,4.6921,110400.0],["1999-05-18",4.7157,4.8653,4.7157,4.818,291200.0],["1999-05-19",4.8023,4.9597,4.8023,4.9283,527600.0],["1999-05-20",4.9361,5.0385,4.9361,5.0149,354800.0],["1999-05-21",5.0385,5.3298,5.0385,5.251,562800.0],["1999-05-24",5.2668,5.4164,5.2668,5.3298,615200.0],["1999-05-25",5.3298,5.3298,5.2746,5.2904,164400.0],["1999-05-26",5.3061,5.4478,5.3061,5.44,286400.0],["1999-05-27",5.4478,5.4715,5.3849,5.4164,194800.0],["1999-05-28",5.4715,5.4793,5.4242,5.4242,92000.0],["1999-06-01",5.4164,5.4164,5.3219,5.4164,277200.0],["1999-06-02",5.3849,5.4242,5.3534,5.4164,408000.0],["1999-06-03",5.4164,5.4557,5.4085,5.44,115200.0],["1999-06-04",5.44,5.4715,5.4164,5.44,103200.0],["1999-06-07",5.4557,5.5108,5.4557,5.503,95200.0],["1999-06-08",5.503,5.747,5.4872,5.6053,246400.0],["1999-06-09",5.6604,5.7234,5.6447,5.6683,220000.0],["1999-06-10",5.6683,5.7549,5.6525,5.747,365200.0],["1999-06-11",5.747,5.747,5.6919,5.6998,64800.0],["1999-06-14",5.6525,5.6761,5.6289,5.6368,132000.0],["1999-06-15",5.621,5.6683,5.621,5.6289,172000.0],["1999-06-16",5.6053,5.6683,5.5738,5.6368,74000.0],["1999-06-17",5.621,5.621,5.5108,5.5187,128000.0],["1999-06-18",5.5423,5.5423,5.4164,5.44,418400.0],["1999-06-21",5.4478,5.4478,5.3849,5.4085,297600.0],["1999-06-22",5.3849,5.4557,5.3455,5.4085,116000.0],["1999-06-23",5.44,5.5423,5.44,5.5266,176800.0],["1999-06-24",5.5108,5.5423,5.4478,5.4478,58400.0],["1999-06-25",5.4793,5.5108,5.4164,5.44,80000.0],["1999-06-28",5.4636,5.6683,5.4636,5.6683,218800.0],["1999-06-29",5.6683,5.6683,5.4872,5.5659,324800.0],["1999-06-30",5.5659,5.6053,5.4715,5.4793,618400.0],["1999-07-01",5.5108,5.5266,5.4636,5.5266,99600.0],["1999-07-02",5.5266,5.5581,5.5266,5.5581,66800.0],["1999-07-06",5.5896,5.6368,5.4242,5.4321,115200.0],["1999-07-07",5.4321,5.4557,5.3849,5.3927,116800.0],["1999-07-08",5.3849,5.4872,5.377,5.4636,130000.0],["1999-07-09",5.4636,5.6368,5.4636,5.6368,173600.0],["1999-07-12",5.6604,5.6683,5.6132,5.6368,110000.0],["1999-07-13",5.621,5.6289,5.6053,5.621,55600.0],["1999-07-14",5.6053,5.6289,5.5896,5.621,89600.0],["1999-07-15",5.5896,5.621,5.5266,5.621,160400.0],["1999-07-16",5.6053,5.6053,5.4164,5.4242,290000.0],["1999-07-19",5.4478,5.4478,5.1644,5.2274,437600.0],["1999-07-20",5.2353,5.3691,5.2274,5.2904,369200.0],["1999-07-21",5.314,5.4636,5.2904,5.2983,330800.0],["1999-07-22",5.314,5.314,5.2353,5.251,157600.0],["1999-07-23",5.251,5.251,5.1959,5.2353,80400.0],["1999-07-26",5.2274,5.2353,5.1408,5.1487,99200.0],["1999-07-27",5.1172,5.1408,5.1014,5.1172,127600.0],["1999-07-28",5.1014,5.1014,4.5661,4.944,1168800.0],["1999-07-29",4.9377,5.0405,4.9377,5.0168,475200.0],["1999-07-30",5.0168,5.0168,4.9693,4.9851,190000.0],["1999-08-02",4.9851,4.9851,4.906,4.9139,170400.0],["1999-08-03",4.906,4.9218,4.8902,4.906,145600.0],["1999-08-04",4.8902,4.9298,4.819,4.819,507200.0],["1999-08-05",4.8269,4.8269,4.7319,4.7873,410400.0],["1999-08-06",4.7794,4.7794,4.7319,4.7398,233600.0],["1999-08-09",4.7398,4.7478,4.6924,4.7082,205600.0],["1999-08-10",4.7003,4.7082,4.6132,4.6765,342800.0],["1999-08-11",4.6765,4.6845,4.6607,4.6845,230800.0],["1999-08-12",4.6686,4.6845,4.6528,4.6607,306800.0],["1999-08-13",4.6765,4.6844,4.6449,4.6686,388800.0],["1999-08-16",4.6686,4.6686,4.6528,4.6686,430400.0],["1999-08-17",4.6686,4.6686,4.6607,4.6647,187200.0],["1999-08-18",4.6686,4.6686,4.6211,4.6211,78800.0],["1999-08-19",4.6211,4.637,4.6053,4.637,307600.0],["1999-08-20",4.6291,4.637,4.5974,4.6053,167600.0],["1999-08-23",4.5816,4.6211,4.5816,4.5974,94800.0],["1999-08-24",4.5974,4.5974,4.4787,4.5341,238000.0],["1999-08-25",4.5341,4.5737,4.5104,4.5737,187600.0],["1999-08-26",4.5737,4.6449,4.5658,4.5895,191200.0],["1999-08-27",4.5737,4.5816,4.455,4.455,202800.0],["1999-08-30",4.455,4.5104,4.455,4.4866,129600.0],["1999-08-31",4.4787,4.5499,4.4629,4.5499,262400.0],["1999-09-01",4.5341,4.6607,4.5183,4.6132,549200.0],["1999-09-02",4.5816,4.5895,4.4787,4.5262,338000.0],["1999-09-03",4.5262,4.637,4.5262,4.5816,277600.0],["1999-09-07",4.5895,4.6053,4.5658,4.5737,141200.0],["1999-09-08",4.542,4.5499,4.4471,4.4866,166400.0],["1999-09-09",4.4787,4.5499,4.4787,4.5341,228400.0],["1999-09-10",4.542,4.5816,4.542,4.5578,106400.0],["1999-09-13",4.5578,4.5578,4.542,4.5499,75200.0],["1999-09-14",4.5499,4.5499,4.5025,4.5104,250000.0],["1999-09-15",4.5341,4.5658,4.4787,4.5262,291600.0],["1999-09-16",4.5262,4.5262,4.4471,4.4945,300400.0],["1999-09-17",4.4866,4.5262,4.4827,4.5183,456400.0],["1999-09-20",4.5183,4.5262,4.4945,4.5025,129600.0],["1999-09-21",4.5025,4.5104,4.4471,4.4471,271600.0],["1999-09-22",4.455,4.4945,4.455,4.4787,206400.0],["1999-09-23",4.4787,4.4787,4.3758,4.3758,169600.0],["1999-09-24",4.3758,4.3758,4.3442,4.3679,137600.0],["1999-09-27",4.3679,4.3838,4.3679,4.3679,299200.0],["1999-09-28",4.3679,4.3679,4.273,4.3521,220000.0],["1999-09-29",4.3363,4.3758,4.3363,4.36,199600.0],["1999-09-30",4.3521,4.3838,4.3442,4.3838,117600.0],["1999-10-01",4.3758,4.3996,4.3284,4.3363,90000.0],["1999-10-04",4.3521,4.5499,4.3521,4.4787,142000.0],["1999-10-05",4.5183,4.5578,4.5183,4.542,347600.0],["1999-10-06",4.542,4.5499,4.4629,4.5183,615600.0],["1999-10-07",4.4945,4.5025,4.4471,4.4787,484400.0],["1999-10-08",4.4866,4.5895,4.4866,4.5895,470000.0],["1999-10-11",4.5895,4.5895,4.542,4.5578,157200.0],["1999-10-12",4.5499,4.5499,4.4708,4.4708,56000.0],["1999-10-13",4.4866,4.4866,4.3996,4.4075,220000.0],["1999-10-14",4.4075,4.4075,4.3442,4.3679,54800.0],["1999-10-15",4.3363,4.3363,4.2572,4.2967,145600.0],["1999-10-18",4.3046,4.36,4.3046,4.3046,106400.0],["1999-10-19",4.3046,4.3442,4.2967,4.3125,142800.0],["1999-10-20",4.3125,4.3205,4.2018,4.2413,66000.0],["1999-10-21",4.2572,4.2572,4.1147,4.2334,200000.0],["1999-10-22",4.2097,4.3284,4.2097,4.2413,417200.0],["1999-10-25",4.2413,4.2413,4.2097,4.2413,352000.0],["1999-10-26",4.178,4.2413,4.1305,4.1385,428800.0],["1999-10-27",4.1385,4.1622,4.1226,4.1385,391600.0],["1999-10-28",4.1639,4.2754,4.1639,4.2754,428000.0],["1999-10-29",4.2993,4.4983,4.2754,4.4506,268400.0],["1999-11-01",4.4824,4.6814,4.4665,4.5939,268400.0],["1999-11-02",4.5939,4.6576,4.5779,4.6178,336000.0],["1999-11-03",4.6496,4.9044,4.6496,4.8486,519600.0],["1999-11-04",4.8805,4.9203,4.8566,4.9044,343600.0],["1999-11-05",4.9362,4.9362,4.8009,4.8009,130000.0],["1999-11-08",4.769,4.8486,4.7611,4.8088,416400.0],["1999-11-09",4.8407,4.8407,4.8088,4.8327,87200.0],["1999-11-10",4.8168,4.8725,4.8168,4.8725,180400.0],["1999-11-11",4.8725,5.0318,4.8725,4.976,223200.0],["1999-11-12",4.984,5.0716,4.9442,4.9681,300400.0],["1999-11-15",4.9601,5.0318,4.9601,5.0318,92800.0],["1999-11-16",5.0318,5.0397,4.9442,5.0238,259200.0],["1999-11-17",5.0238,5.1114,4.9681,4.976,460800.0],["1999-11-18",4.9681,4.9681,4.8248,4.9362,179600.0],["1999-11-19",4.9521,4.9919,4.8884,4.984,100400.0],["1999-11-22",4.984,5.0318,4.984,5.0238,93200.0],["1999-11-23",5.0158,5.0158,4.8725,4.8964,135200.0],["1999-11-24",4.8964,4.9601,4.8884,4.9521,156400.0],["1999-11-26",4.9521,5.0397,4.9442,4.984,92000.0],["1999-11-29",4.9681,4.984,4.8327,4.8646,206400.0],["1999-11-30",4.8566,4.9044,4.8327,4.9044,151600.0],["1999-12-01",4.8805,4.9283,4.8646,4.8884,102400.0],["1999-12-02",4.8805,4.9203,4.8725,4.8805,72800.0],["1999-12-03",4.8884,4.9681,4.8884,4.9362,168400.0],["1999-12-06",4.9203,4.9442,4.9044,4.9283,133600.0],["1999-12-07",4.8964,4.9044,4.8168,4.8168,94400.0],["1999-12-08",4.8168,4.8486,4.8168,4.8327,77200.0],["1999-12-09",4.8009,4.8009,4.562,4.5779,359200.0],["1999-12-10",4.5939,4.5939,4.5381,4.5461,270800.0],["1999-12-13",4.5461,4.5461,4.3948,4.3948,200800.0],["1999-12-14",4.4107,4.5063,4.3789,4.4267,350000.0],["1999-12-15",4.3948,4.562,4.3869,4.562,374800.0],["1999-12-16",4.5541,4.6018,4.5381,4.5939,345200.0],["1999-12-17",4.5859,4.6098,4.4744,4.4904,348000.0],["1999-12-20",4.5063,4.5063,4.3311,4.3471,317600.0],["1999-12-21",4.3709,4.4107,4.3471,4.3789,206800.0],["1999-12-22",4.363,4.4665,4.363,4.4506,229200.0],["1999-12-23",4.4506,4.6177,4.4506,4.57,249600.0],["1999-12-27",4.5859,4.6496,4.5541,4.6496,419200.0],["1999-12-28",4.6496,4.6496,4.5381,4.5541,259200.0],["1999-12-29",4.5381,4.5779,4.4744,4.5461,117600.0],["1999-12-30",4.5381,4.5939,4.4904,4.5063,135600.0],["1999-12-31",4.5302,4.6178,4.4585,4.6178,137600.0],["2000-01-03",4.6178,4.6178,4.4028,4.4426,176000.0],["2000-01-04",4.4426,4.4426,4.2436,4.2834,102400.0],["2000-01-05",4.2913,4.4506,4.2913,4.3789,253200.0],["2000-01-06",4.3789,4.4426,4.3391,4.3391,116800.0],["2000-01-07",4.3391,4.3391,4.2037,4.2117,164000.0],["2000-01-10",4.2436,4.2436,4.1958,4.2037,292000.0],["2000-01-11",4.2037,4.2037,4.1401,4.156,246400.0],["2000-01-12",4.1799,4.1799,4.0127,4.0843,257600.0],["2000-01-13",4.1002,4.1082,4.0764,4.1002,105200.0],["2000-01-14",4.0843,4.0843,4.0127,4.0525,276800.0],["2000-01-18",4.0366,4.1082,3.9649,4.1082,204000.0],["2000-01-19",4.1082,4.2993,4.0764,4.2913,328000.0],["2000-01-20",4.2913,4.363,4.2754,4.2913,216000.0],["2000-01-21",4.2913,4.3232,4.2834,4.2834,176800.0],["2000-01-24",4.2674,4.3471,4.2117,4.2117,147600.0],["2000-01-25",4.2276,4.2834,4.1878,4.2037,202400.0],["2000-01-26",4.1878,4.2754,4.1719,4.2197,112400.0],["2000-01-27",4.2356,4.2356,4.0923,4.1162,124000.0],["2000-01-28",4.1203,4.1684,4.0963,4.1364,156000.0],["2000-01-31",4.1524,4.2165,4.1284,4.1524,199600.0],["2000-02-01",4.1444,4.1845,4.0562,4.0803,791600.0],["2000-02-02",4.0803,4.1043,3.8638,3.9199,851600.0],["2000-02-03",3.976,3.976,3.8157,3.8237,722400.0],["2000-02-04",3.8237,3.8237,3.7035,3.7195,456800.0],["2000-02-07",3.7195,3.7356,3.5432,3.5913,500800.0],["2000-02-08",3.6073,3.7917,3.6073,3.7917,551600.0],["2000-02-09",3.7837,3.8478,3.7837,3.8077,458400.0],["2000-02-10",3.8157,3.8157,3.7917,3.7917,282400.0],["2000-02-11",3.7917,3.7997,3.6233,3.6313,422400.0],["2000-02-14",3.6233,3.6875,3.6153,3.6714,200800.0],["2000-02-15",3.6875,3.6955,3.5913,3.6955,195200.0],["2000-02-16",3.6955,3.6955,3.4229,3.479,657600.0],["2000-02-17",3.479,3.4951,3.3508,3.4149,676800.0],["2000-02-18",3.3428,3.3828,3.2786,3.3267,1219200.0],["2000-02-22",3.3668,3.6233,3.3428,3.6073,466400.0],["2000-02-23",3.6233,3.6313,3.5432,3.5592,247200.0],["2000-02-24",3.5592,3.7516,3.5512,3.7516,640800.0],["2000-02-25",3.7676,3.8959,3.7676,3.8478,537200.0],["2000-02-28",3.8478,3.9921,3.8478,3.8959,387200.0],["2000-02-29",3.8959,3.9921,3.8959,3.9279,249600.0],["2000-03-01",3.9279,4.0803,3.9279,4.0642,666400.0],["2000-03-02",4.0722,4.1604,4.0402,4.0642,323600.0],["2000-03-03",4.0722,4.0883,3.96,3.9921,512400.0],["2000-03-06",3.9841,3.9841,3.8718,3.968,438800.0],["2000-03-07",3.968,3.9921,3.9119,3.9119,222400.0],["2000-03-08",3.8959,3.944,3.8879,3.8959,231200.0],["2000-03-09",3.9119,4.0161,3.8879,4.0161,247600.0],["2000-03-10",4.0161,4.0322,3.7997,3.7997,268400.0],["2000-03-13",3.7837,3.9199,3.7516,3.8959,305600.0],["2000-03-14",3.8478,3.8959,3.7676,3.7756,331600.0],["2000-03-15",3.7596,3.8237,3.7596,3.7676,368400.0],["2000-03-16",3.7676,4.0562,3.7356,4.0562,1027200.0],["2000-03-17",4.1043,4.3608,4.0963,4.3608,609600.0],["2000-03-20",4.3929,4.3929,4.1284,4.1364,380000.0],["2000-03-21",4.1203,4.1364,3.96,4.0402,588000.0],["2000-03-22",4.0402,4.0883,3.968,4.0562,234400.0],["2000-03-23",4.0482,4.0803,3.976,4.0161,240800.0],["2000-03-24",4.0482,4.0482,3.96,3.9921,240800.0],["2000-03-27",4.0241,4.0241,3.9279,3.936,323600.0],["2000-03-28",3.9279,3.944,3.8478,3.8478,253600.0],["2000-03-29",3.8478,3.8558,3.7035,3.7436,581600.0],["2000-03-30",3.7516,3.8317,3.7436,3.8317,215600.0],["2000-03-31",3.8478,3.8638,3.7195,3.8638,350000.0],["2000-04-03",3.8959,3.8959,3.7756,3.7756,246000.0],["2000-04-04",3.7917,3.8558,3.6634,3.7195,176800.0],["2000-04-05",3.7035,3.8478,3.7035,3.8478,240400.0],["2000-04-06",3.8318,3.968,3.8318,3.936,211200.0],["2000-04-07",3.936,3.936,3.8558,3.8798,50400.0],["2000-04-10",3.8638,3.8638,3.7115,3.7195,146000.0],["2000-04-11",3.6875,3.8478,3.6554,3.7917,218800.0],["2000-04-12",3.8077,3.8799,3.8077,3.8237,126400.0],["2000-04-13",3.8478,3.8638,3.7356,3.7436,130800.0],["2000-04-14",3.7275,3.7756,3.5432,3.5592,186800.0],["2000-04-17",3.5672,3.6714,3.5672,3.6313,188000.0],["2000-04-18",3.6634,3.6955,3.6233,3.6955,245600.0],["2000-04-19",3.7115,3.8398,3.7115,3.7676,259200.0],["2000-04-20",3.7917,4.0241,3.7917,3.96,401600.0],["2000-04-24",3.9279,4.0402,3.9279,3.968,280000.0],["2000-04-25",4.0001,4.1043,4.0001,4.0642,218800.0],["2000-04-26",4.0562,4.0803,3.976,3.9841,102800.0],["2000-04-27",3.9802,4.0206,3.8914,4.0206,122800.0],["2000-04-28",3.956,4.0125,3.9237,3.956,288800.0],["2000-05-01",3.9317,4.1417,3.9317,4.1094,174800.0],["2000-05-02",4.0851,4.0851,3.9479,3.9721,137200.0],["2000-05-03",3.9398,4.0044,3.8672,3.8752,152400.0],["2000-05-04",3.8914,4.0125,3.8914,3.9883,85600.0],["2000-05-05",3.9963,3.9963,3.8752,3.8914,143600.0],["2000-05-08",3.8914,3.9156,3.8591,3.8833,296000.0],["2000-05-09",3.8833,3.8914,3.8349,3.8429,154800.0],["2000-05-10",3.8591,3.8752,3.8026,3.8187,113200.0],["2000-05-11",3.8187,3.964,3.8106,3.956,508400.0],["2000-05-12",3.956,3.956,3.8914,3.8914,223600.0],["2000-05-15",3.8752,4.0044,3.8268,4.0044,298000.0],["2000-05-16",4.0044,4.0448,3.9883,4.0125,203200.0],["2000-05-17",3.9802,3.9883,3.9237,3.9398,140400.0],["2000-05-18",3.956,3.9883,3.9398,3.956,74800.0],["2000-05-19",3.9721,3.9721,3.8429,3.8591,196800.0],["2000-05-22",3.8914,3.9075,3.7703,3.8429,153200.0],["2000-05-23",3.8591,3.9317,3.851,3.9156,111600.0],["2000-05-24",3.9156,3.9156,3.8429,3.9156,222800.0],["2000-05-25",3.8995,3.964,3.8995,3.9156,330400.0],["2000-05-26",3.9237,3.9883,3.9075,3.9883,175600.0],["2000-05-30",3.956,3.9963,3.9317,3.9963,415200.0],["2000-05-31",3.9802,3.9802,3.8833,3.8833,262000.0],["2000-06-01",3.851,3.9156,3.8429,3.8914,173200.0],["2000-06-02",3.9156,3.9721,3.8995,3.9398,302400.0],["2000-06-05",3.9237,3.9237,3.7703,3.8026,237200.0],["2000-06-06",3.8268,3.964,3.8268,3.956,136400.0],["2000-06-07",3.9721,4.1013,3.9721,4.069,219200.0],["2000-06-08",4.0528,4.1578,4.0448,4.1013,338400.0],["2000-06-09",4.1094,4.1255,4.0851,4.0851,128800.0],["2000-06-12",4.0932,4.1336,4.069,4.069,138400.0],["2000-06-13",4.069,4.1174,4.0367,4.1174,212400.0],["2000-06-14",4.1013,4.2547,4.1013,4.2224,211600.0],["2000-06-15",4.1901,4.1982,4.0932,4.1255,191200.0],["2000-06-16",4.1336,4.1336,4.0206,4.0367,254000.0],["2000-06-19",4.0125,4.0528,3.9963,4.0528,93200.0],["2000-06-20",4.0286,4.0286,3.956,3.9963,285200.0],["2000-06-21",3.9802,3.9802,3.9317,3.9479,118400.0],["2000-06-22",3.9479,3.9479,3.8752,3.8752,158400.0],["2000-06-23",3.8914,3.8914,3.7783,3.8187,99200.0],["2000-06-26",3.8429,3.8429,3.8187,3.8349,226000.0],["2000-06-27",3.8672,3.9479,3.851,3.9317,139200.0],["2000-06-28",3.9156,4.182,3.9075,4.182,204400.0],["2000-06-29",4.1497,4.182,4.1417,4.1739,86800.0],["2000-06-30",4.1497,4.1497,4.069,4.1316,444000.0],["2000-07-03",4.1174,4.1255,4.1174,4.1255,125600.0],["2000-07-05",4.1255,4.1497,4.1013,4.1013,157600.0],["2000-07-06",4.1094,4.1255,4.0044,4.1013,131600.0],["2000-07-07",4.1013,4.1578,4.0771,4.1013,113200.0],["2000-07-10",4.1013,4.1174,4.0851,4.0932,81600.0],["2000-07-11",4.1094,4.1094,3.9883,4.0528,153200.0],["2000-07-12",4.0367,4.0448,4.0125,4.0448,143600.0],["2000-07-13",4.0286,4.1578,3.9721,4.1578,126400.0],["2000-07-14",4.1578,4.2708,4.1497,4.2466,216800.0],["2000-07-17",4.2305,4.2385,4.1255,4.1982,130400.0],["2000-07-18",4.1982,4.2143,4.0609,4.069,319600.0],["2000-07-19",4.0932,4.1174,4.0932,4.1094,97600.0],["2000-07-20",4.1255,4.1417,4.0609,4.1013,114800.0],["2000-07-21",4.0528,4.069,3.9317,3.9317,131200.0],["2000-07-24",3.9156,3.9479,3.8752,3.8752,122000.0],["2000-07-25",3.8914,3.9237,3.851,3.8833,78800.0],["2000-07-26",3.8752,3.8995,3.851,3.8752,90800.0],["2000-07-27",3.8994,3.8994,3.7945,3.7945,163200.0],["2000-07-28",3.7987,3.8557,3.7987,3.8069,95600.0],["2000-07-31",3.8069,3.937,3.8069,3.937,154800.0],["2000-08-01",3.937,3.9451,3.9207,3.9207,180000.0],["2000-08-02",3.9207,3.937,3.8882,3.937,472400.0],["2000-08-03",3.937,3.937,3.8801,3.8882,107200.0],["2000-08-04",3.9045,3.9289,3.8801,3.9207,238800.0],["2000-08-07",3.9207,3.9533,3.9126,3.9289,179200.0],["2000-08-08",3.9289,4.0021,3.9207,3.9858,117200.0],["2000-08-09",4.0021,4.0021,3.9614,3.9695,297200.0],["2000-08-10",3.9533,4.0021,3.9533,3.9858,268800.0],["2000-08-11",3.994,4.181,3.994,4.181,144800.0],["2000-08-14",4.1485,4.1892,4.1322,4.1648,92400.0],["2000-08-15",4.1404,4.181,4.0265,4.0265,139200.0],["2000-08-16",4.0428,4.1241,4.0428,4.0997,79600.0],["2000-08-17",4.0997,4.1648,4.0997,4.1648,130400.0],["2000-08-18",4.1404,4.2136,4.1322,4.1322,87200.0],["2000-08-21",4.1485,4.2787,4.1322,4.181,102000.0],["2000-08-22",4.1648,4.3112,4.1485,4.2705,150000.0],["2000-08-23",4.2542,4.2542,4.2136,4.2136,78000.0],["2000-08-24",4.2136,4.2542,4.2054,4.2461,121600.0],["2000-08-25",4.2298,4.3031,4.2298,4.2949,154800.0],["2000-08-28",4.2624,4.3112,4.2624,4.3112,125200.0],["2000-08-29",4.2949,4.4251,4.2949,4.4169,129200.0],["2000-08-30",4.4007,4.4007,4.3275,4.3681,57600.0],["2000-08-31",4.3681,4.4413,4.3519,4.4413,144000.0],["2000-09-01",4.4413,4.4413,4.3519,4.3519,96800.0],["2000-09-05",4.3763,4.5227,4.3112,4.5227,171200.0],["2000-09-06",4.5064,4.5552,4.5064,4.5145,144000.0],["2000-09-07",4.482,4.5064,4.4576,4.5064,80400.0],["2000-09-08",4.4739,4.5552,4.4739,4.5552,98800.0],["2000-09-11",4.5227,4.5308,4.4739,4.5227,133200.0],["2000-09-12",4.5227,4.5796,4.4739,4.4983,87200.0],["2000-09-13",4.5308,4.5715,4.5308,4.5715,180800.0],["2000-09-14",4.539,4.6122,4.4576,4.5959,260800.0],["2000-09-15",4.5959,4.7179,4.5959,4.5959,278000.0],["2000-09-18",4.5634,4.6935,4.5634,4.6528,326400.0],["2000-09-19",4.6854,4.7016,4.661,4.7016,275600.0],["2000-09-20",4.7016,4.7179,4.6366,4.6366,228400.0],["2000-09-21",4.6528,4.6528,4.5878,4.604,154000.0],["2000-09-22",4.604,4.604,4.4576,4.5227,110400.0],["2000-09-25",4.539,4.5471,4.4657,4.4657,186800.0],["2000-09-26",4.482,4.4983,4.4251,4.4332,148000.0],["2000-09-27",4.4332,4.5389,4.4332,4.5145,159200.0],["2000-09-28",4.5227,4.6854,4.5227,4.6244,199200.0],["2000-09-29",4.6447,4.6447,4.5634,4.5878,335200.0],["2000-10-02",4.6203,4.6528,4.5796,4.5796,155600.0],["2000-10-03",4.5959,4.6772,4.5878,4.6447,130400.0],["2000-10-04",4.6366,4.7016,4.6366,4.6528,107600.0],["2000-10-05",4.6854,4.6935,4.6203,4.6203,59200.0],["2000-10-06",4.6366,4.6528,4.5552,4.5715,190800.0],["2000-10-09",4.604,4.6203,4.5227,4.5308,142400.0],["2000-10-10",4.5389,4.5552,4.4901,4.4983,98400.0],["2000-10-11",4.5064,4.5064,4.3437,4.4007,111600.0],["2000-10-12",4.4007,4.4007,4.2298,4.238,155200.0],["2000-10-13",4.2461,4.4495,4.2461,4.4413,132800.0],["2000-10-16",4.4413,4.4413,4.3275,4.3437,75600.0],["2000-10-17",4.3275,4.3275,4.181,4.1973,170000.0],["2000-10-18",4.1973,4.4007,4.1729,4.4007,157600.0],["2000-10-19",4.4251,4.5552,4.4251,4.539,191600.0],["2000-10-20",4.5389,4.5389,4.4576,4.4576,126400.0],["2000-10-23",4.4576,4.4657,4.4251,4.4332,190000.0],["2000-10-24",4.4251,4.4657,4.4088,4.4169,112000.0],["2000-10-25",4.4088,4.4332,4.3275,4.4169,148000.0],["2000-10-26",4.4251,4.4576,4.4169,4.4576,297600.0],["2000-10-27",4.4576,4.539,4.4576,4.4657,106800.0],["2000-10-30",4.4536,4.5191,4.4209,4.47,184400.0],["2000-10-31",4.4864,4.5601,4.4454,4.5519,231600.0],["2000-11-01",4.5682,4.6092,4.5109,4.5355,198400.0],["2000-11-02",4.5191,4.6501,4.5027,4.6501,193200.0],["2000-11-03",4.6419,4.6747,4.6174,4.6337,131200.0],["2000-11-06",4.6092,4.7402,4.6092,4.7238,118400.0],["2000-11-07",4.7074,4.7811,4.6583,4.6992,196400.0],["2000-11-08",4.7156,4.863,4.7156,4.7729,229600.0],["2000-11-09",4.7729,4.7811,4.6501,4.6665,228400.0],["2000-11-10",4.6583,4.6665,4.5191,4.5191,164000.0],["2000-11-13",4.5355,4.691,4.5355,4.691,188400.0],["2000-11-14",4.7074,4.7729,4.7074,4.7402,180800.0],["2000-11-15",4.7402,4.8138,4.7238,4.7975,148400.0],["2000-11-16",4.8057,4.8875,4.8057,4.8712,224400.0],["2000-11-17",4.9039,5.0185,4.8957,4.9612,250000.0],["2000-11-20",4.9612,4.9612,4.8957,4.9285,257600.0],["2000-11-21",4.9285,4.9612,4.9039,4.9285,226800.0],["2000-11-22",4.9203,4.9203,4.8712,4.8712,107200.0],["2000-11-24",4.8793,5.0103,4.8793,4.9776,200800.0],["2000-11-27",4.9776,5.0513,4.9203,4.9203,270000.0],["2000-11-28",4.9203,4.9448,4.863,4.8793,158800.0],["2000-11-29",4.8957,4.9366,4.8875,4.9121,139600.0],["2000-11-30",4.9121,4.9121,4.822,4.822,190800.0],["2000-12-01",4.8302,4.9776,4.8302,4.9448,257200.0],["2000-12-04",4.9776,5.1168,4.9694,5.0431,162000.0],["2000-12-05",5.0431,5.084,5.0185,5.0185,294800.0],["2000-12-06",5.0021,5.0594,4.9203,4.9285,235600.0],["2000-12-07",4.9121,4.9776,4.8875,4.953,201600.0],["2000-12-08",4.953,5.0758,4.9366,5.0758,194800.0],["2000-12-11",5.0758,5.1577,5.0267,5.1577,377200.0],["2000-12-12",5.1413,5.2068,5.0676,5.0676,384000.0],["2000-12-13",5.0513,5.1413,5.0103,5.0185,198800.0],["2000-12-14",5.0185,5.0594,5.0103,5.0513,289600.0],["2000-12-15",5.0758,5.1086,5.0267,5.0922,481200.0],["2000-12-18",5.0758,5.0758,4.994,5.0431,178000.0],["2000-12-19",5.0185,5.0922,5.0185,5.0431,182800.0],["2000-12-20",5.0267,5.0758,5.0021,5.0267,244000.0],["2000-12-21",5.0349,5.1413,5.0267,5.0922,628000.0],["2000-12-22",5.0922,5.1249,5.0676,5.0922,119200.0],["2000-12-26",5.0758,5.0922,5.0595,5.0676,102800.0],["2000-12-27",5.0349,5.1986,5.0349,5.1659,220400.0],["2000-12-28",5.1741,5.3787,5.1659,5.3787,281600.0],["2000-12-29",5.3787,5.5097,5.2068,5.2068,337600.0],["2001-01-02",5.2068,5.2314,4.994,5.0676,358400.0],["2001-01-03",5.0758,5.2723,5.0758,5.2396,442400.0],["2001-01-04",5.2396,5.3378,5.2232,5.2887,452400.0],["2001-01-05",5.2887,5.3214,5.2396,5.2887,402400.0],["2001-01-08",5.2887,5.4197,5.2805,5.346,240400.0],["2001-01-09",5.3296,5.4115,5.3214,5.3214,258400.0],["2001-01-10",5.3296,5.4442,5.2969,5.4279,345600.0],["2001-01-11",5.4279,5.7635,5.4279,5.6653,714800.0],["2001-01-12",5.6489,5.7062,5.5834,5.6325,424800.0],["2001-01-16",5.6162,5.7717,5.5588,5.6898,373600.0],["2001-01-17",5.6653,5.8618,5.6653,5.7635,267200.0],["2001-01-18",5.7799,5.8781,5.6653,5.698,411600.0],["2001-01-19",5.7308,5.7635,5.7144,5.7635,153600.0],["2001-01-22",5.7635,6.0091,5.7635,5.9764,598000.0],["2001-01-23",6.0091,6.1237,5.8781,5.9109,702400.0],["2001-01-24",5.9436,6.0746,5.9109,5.9191,608400.0],["2001-01-25",5.8945,6.0255,5.8945,6.0173,133600.0],["2001-01-26",6.0255,6.0582,5.9927,6.0009,442800.0],["2001-01-29",5.9875,5.9901,5.698,5.8618,458800.0],["2001-01-30",5.954,6.0712,5.9395,6.0067,748400.0],["2001-01-31",6.0593,6.1054,5.9869,6.0659,528000.0],["2001-02-01",6.0593,6.1647,5.9605,6.0593,563200.0],["2001-02-02",6.0791,6.3215,6.033,6.2451,610800.0],["2001-02-05",6.2451,6.303,6.2306,6.2714,412800.0],["2001-02-06",6.2899,6.3689,6.278,6.3557,843600.0],["2001-02-07",6.3399,6.4809,6.3228,6.4361,677600.0],["2001-02-08",6.4216,6.4216,6.2938,6.2991,451600.0],["2001-02-09",6.2833,6.3228,6.1779,6.2121,454800.0],["2001-02-12",6.2121,6.3057,6.1713,6.3057,471600.0],["2001-02-13",6.2991,6.4835,6.2991,6.415,390400.0],["2001-02-14",6.4413,6.4611,6.3412,6.3966,230400.0],["2001-02-15",6.3966,6.4216,6.3307,6.3426,328000.0],["2001-02-16",6.3557,6.3952,6.2899,6.2899,164000.0],["2001-02-20",6.2899,6.3307,6.2635,6.2701,202000.0],["2001-02-21",6.2042,6.3491,6.2042,6.2306,266800.0],["2001-02-22",6.2306,6.2833,6.1779,6.2569,226000.0],["2001-02-23",6.2701,6.4545,6.2569,6.4295,784400.0],["2001-02-26",6.4624,6.8036,6.4624,6.7917,798400.0],["2001-02-27",6.6521,6.6521,6.2569,6.2806,958800.0],["2001-02-28",6.307,6.3887,6.1647,6.1647,564000.0],["2001-03-01",6.1911,6.1911,5.9935,6.0923,736800.0],["2001-03-02",5.9276,6.2451,5.9276,6.2174,455600.0],["2001-03-05",6.2503,6.3228,6.2187,6.2253,188400.0],["2001-03-06",6.1924,6.2833,6.1924,6.2833,216800.0],["2001-03-07",6.2701,6.336,6.2438,6.3228,324000.0],["2001-03-08",6.3491,6.7048,6.3491,6.7048,708800.0],["2001-03-09",6.6916,6.8036,6.6034,6.6047,705600.0],["2001-03-12",6.5862,6.6521,6.4413,6.4545,610000.0],["2001-03-13",6.4532,6.4677,5.9408,6.1977,1169200.0],["2001-03-14",6.0659,6.3887,6.0659,6.1924,630000.0],["2001-03-15",6.1911,6.3439,6.1911,6.2701,275600.0],["2001-03-16",6.3491,6.3755,6.1911,6.2135,568000.0],["2001-03-19",6.2121,6.3215,6.1792,6.2569,290400.0],["2001-03-20",6.2569,6.2727,5.9342,5.9671,544400.0],["2001-03-21",6.0001,6.0001,5.543,5.6642,1399600.0],["2001-03-22",5.6444,5.6905,5.348,5.4863,1077200.0],["2001-03-23",5.5522,5.763,5.5522,5.7182,698400.0],["2001-03-26",5.6918,5.8025,5.6918,5.8025,454000.0],["2001-03-27",5.7959,5.9935,5.7748,5.921,467200.0],["2001-03-28",5.8552,5.8618,5.6905,5.6905,378400.0],["2001-03-29",5.6905,6.0343,5.6115,6.0198,624800.0],["2001-03-30",6.0067,6.1054,5.7893,5.954,792800.0],["2001-04-02",5.9276,5.9803,5.763,5.7959,463600.0],["2001-04-03",5.8881,5.8881,5.6247,5.6299,436800.0],["2001-04-04",5.6629,5.8354,5.6629,5.7445,586400.0],["2001-04-05",5.7775,5.9869,5.7775,5.9869,263600.0],["2001-04-06",5.9843,5.9843,5.8157,5.8618,278800.0],["2001-04-09",5.8947,5.9144,5.8288,5.9144,855200.0],["2001-04-10",5.9474,6.1845,5.9474,6.145,420800.0],["2001-04-11",6.145,6.145,5.975,6.0067,436000.0],["2001-04-12",5.9935,6.0593,5.9474,6.0593,235200.0],["2001-04-16",6.0593,6.1054,5.954,6.0067,404400.0],["2001-04-17",5.8354,6.112,5.3678,5.4139,3493200.0],["2001-04-18",5.4152,5.6444,5.2953,5.6444,1600000.0],["2001-04-19",5.6444,5.6444,5.4402,5.5259,695200.0],["2001-04-20",5.5127,5.5127,5.2611,5.2953,285600.0],["2001-04-23",5.3059,5.3151,4.9397,5.0042,634400.0],["2001-04-24",4.9265,5.0187,4.7421,4.8725,1032000.0],["2001-04-25",4.8909,5.0187,4.8909,4.999,514400.0],["2001-04-26",4.9924,5.1241,4.9792,5.0714,592000.0],["2001-04-27",5.0714,5.2172,5.0396,5.1907,314800.0],["2001-04-30",5.1576,5.2888,5.1311,5.1311,414000.0],["2001-05-01",5.1311,5.2849,5.1311,5.2703,363600.0],["2001-05-02",5.2504,5.269,5.1576,5.2504,328000.0],["2001-05-03",5.2371,5.2371,5.1483,5.1708,193600.0],["2001-05-04",5.151,5.257,5.1457,5.2504,169600.0],["2001-05-07",5.2371,5.3697,5.2279,5.3127,242800.0],["2001-05-08",5.3101,5.3565,5.2371,5.3326,394800.0],["2001-05-09",5.3167,5.318,5.2769,5.3127,328000.0],["2001-05-10",5.2968,5.3565,5.2928,5.3406,159600.0],["2001-05-11",5.3406,5.3551,5.3034,5.326,340800.0],["2001-05-14",5.3167,5.3697,5.3034,5.3167,544000.0],["2001-05-15",5.3167,5.4692,5.3167,5.4493,173600.0],["2001-05-16",5.4625,5.5872,5.4506,5.5129,209200.0],["2001-05-17",5.5142,5.5805,5.5142,5.5421,272000.0],["2001-05-18",5.5355,5.6429,5.4294,5.6349,238000.0],["2001-05-21",5.6362,5.7542,5.6283,5.6787,460400.0],["2001-05-22",5.668,5.8735,5.5686,5.8603,402400.0],["2001-05-23",5.8404,5.8404,5.7542,5.7542,264400.0],["2001-05-24",5.7556,5.7675,5.7091,5.7609,266000.0],["2001-05-25",5.7542,5.7807,5.7237,5.7237,402400.0],["2001-05-29",5.7078,5.8006,5.6747,5.7807,251600.0],["2001-05-30",5.7874,5.7874,5.6879,5.7211,196000.0],["2001-05-31",5.6879,5.7343,5.6826,5.7078,213600.0],["2001-06-01",5.7091,5.7741,5.6747,5.7741,194000.0],["2001-06-04",5.794,6.0724,5.794,6.0724,352400.0],["2001-06-05",6.0724,6.1918,6.0592,6.1785,448000.0],["2001-06-06",6.1719,6.2315,6.1056,6.1056,345200.0],["2001-06-07",6.1069,6.1069,6.0512,6.0989,130000.0],["2001-06-08",6.0989,6.1241,6.0327,6.0592,98400.0],["2001-06-11",6.0592,6.0804,5.9664,6.0671,456800.0],["2001-06-12",6.0525,6.0525,5.9518,6.0061,202800.0],["2001-06-13",6.0061,6.0167,5.8921,5.8921,175200.0],["2001-06-14",5.8934,5.8934,5.7343,5.7476,278400.0],["2001-06-15",5.7476,5.7741,5.6336,5.7144,535600.0],["2001-06-18",5.741,5.8669,5.7277,5.7277,137200.0],["2001-06-19",5.7211,5.8484,5.7211,5.7595,167600.0],["2001-06-20",5.7476,5.9266,5.741,5.9133,204800.0],["2001-06-21",5.8802,5.9916,5.847,5.847,357600.0],["2001-06-22",5.8802,5.9398,5.8258,5.8271,143600.0],["2001-06-25",5.8205,5.8629,5.8205,5.8404,144400.0],["2001-06-26",5.8271,5.8271,5.7277,5.7357,280400.0],["2001-06-27",5.7357,5.7609,5.6747,5.7264,374000.0],["2001-06-28",5.7343,5.8338,5.7144,5.8338,1247200.0],["2001-06-29",5.847,6.0724,5.8404,6.0724,554800.0],["2001-07-02",6.0459,6.0658,5.8218,5.9001,253200.0],["2001-07-03",5.8669,5.9518,5.8603,5.9133,65600.0],["2001-07-05",5.92,6.0061,5.9133,5.9929,185600.0],["2001-07-06",5.9929,5.9942,5.8537,5.8537,165200.0],["2001-07-09",5.8537,5.9929,5.8537,5.9465,214800.0],["2001-07-10",5.9465,5.9584,5.8192,5.8192,177200.0],["2001-07-11",5.8192,5.8192,5.7264,5.7609,134000.0],["2001-07-12",5.7874,5.8868,5.7807,5.8576,185200.0],["2001-07-13",5.8576,5.8669,5.7807,5.7807,185200.0],["2001-07-16",5.794,5.8603,5.7874,5.8338,155600.0],["2001-07-17",5.8669,6.1719,5.8669,6.1719,467600.0],["2001-07-18",6.1719,6.205,6.1294,6.1957,495600.0],["2001-07-19",6.2289,6.2488,6.0989,6.1188,209600.0],["2001-07-20",6.1785,6.2912,6.1785,6.2514,206800.0],["2001-07-23",6.2713,6.3376,6.2514,6.2846,290800.0],["2001-07-24",6.2978,6.3628,6.14,6.14,364400.0],["2001-07-25",6.1507,6.3111,6.1507,6.2461,268000.0],["2001-07-26",6.2249,6.6293,6.2249,6.5365,450400.0],["2001-07-27",6.563,6.571,6.498,6.5444,754000.0],["2001-07-30",6.5111,6.5897,6.5098,6.5631,222400.0],["2001-07-31",6.5631,6.5964,6.5058,6.5138,401600.0],["2001-08-01",6.5138,6.5897,6.4765,6.5897,367200.0],["2001-08-02",6.5764,6.5831,6.5364,6.5698,131600.0],["2001-08-03",6.5564,6.5831,6.4698,6.5431,333600.0],["2001-08-06",6.5098,6.5498,6.5098,6.5298,124800.0],["2001-08-07",6.5431,6.6031,6.4991,6.5924,297600.0],["2001-08-08",6.5937,6.7297,6.4165,6.4352,722800.0],["2001-08-09",6.4232,6.5298,6.4232,6.5298,254000.0],["2001-08-10",6.5298,6.5298,6.3565,6.3805,433600.0],["2001-08-13",6.3792,6.3965,6.3499,6.3872,420400.0],["2001-08-14",6.3765,6.5151,6.3765,6.4232,353600.0],["2001-08-15",6.4365,6.4978,6.4312,6.4898,248400.0],["2001-08-16",6.4898,6.5298,6.4765,6.5298,461600.0],["2001-08-17",6.5298,6.5298,6.4085,6.4085,335200.0],["2001-08-20",6.4165,6.5151,6.4165,6.5031,280800.0],["2001-08-21",6.5018,6.5284,6.4098,6.4232,394000.0],["2001-08-22",6.4365,6.5897,6.3952,6.5431,311600.0],["2001-08-23",6.5098,6.5431,6.4325,6.4432,270000.0],["2001-08-24",6.4165,6.5937,6.3965,6.5764,316400.0],["2001-08-27",6.5698,6.659,6.5698,6.5698,202400.0],["2001-08-28",6.5831,6.8443,6.5831,6.783,709200.0],["2001-08-29",6.8096,6.8096,6.663,6.707,830400.0],["2001-08-30",6.6497,6.6764,6.6231,6.6231,411600.0],["2001-08-31",6.6031,6.7163,6.5564,6.7097,228800.0],["2001-09-04",6.7097,6.7163,6.6231,6.6244,400800.0],["2001-09-05",6.6244,6.7497,6.5698,6.6964,650400.0],["2001-09-06",6.6697,6.6817,6.5018,6.5378,470400.0],["2001-09-07",6.5164,6.5564,6.2659,6.2673,616000.0],["2001-09-10",6.17,6.3405,6.0967,6.3299,529200.0],["2001-09-17",6.2966,6.2966,5.7968,5.8635,644800.0],["2001-09-18",5.8368,5.8501,5.7569,5.7569,495200.0],["2001-09-19",5.7769,5.7769,5.3904,5.4437,1671600.0],["2001-09-20",5.4237,5.4237,5.2505,5.3038,1031600.0],["2001-09-21",5.2705,5.2705,4.6775,5.2172,1503200.0],["2001-09-24",5.1838,5.4304,5.1838,5.2625,655200.0],["2001-09-25",5.2438,5.3304,5.1519,5.3104,534800.0],["2001-09-26",5.3038,5.3171,5.0532,5.0639,768800.0],["2001-09-27",5.0439,5.0772,4.8614,4.9373,954400.0],["2001-09-28",4.944,5.1838,4.944,5.1145,851600.0],["2001-10-01",5.0972,5.1972,4.9706,5.1972,615600.0],["2001-10-02",5.3038,5.7235,5.3038,5.565,1807200.0],["2001-10-03",5.5903,5.9035,5.497,5.6876,1374400.0],["2001-10-04",5.6969,6.0101,5.6969,5.9128,1152000.0],["2001-10-05",5.9034,5.9314,5.6902,5.7675,462000.0],["2001-10-08",5.7689,5.7822,5.6369,5.6662,708800.0],["2001-10-09",5.6676,5.7502,5.6036,5.6236,472400.0],["2001-10-10",5.6436,5.9234,5.6436,5.9234,524000.0],["2001-10-11",5.9967,6.3006,5.9967,6.2246,846800.0],["2001-10-12",6.1913,6.2433,6.0367,6.1167,419200.0],["2001-10-15",6.1167,6.1433,6.0434,6.0674,277200.0],["2001-10-16",6.0474,6.1966,5.9967,6.1766,798000.0],["2001-10-17",6.21,6.3299,6.21,6.2832,583600.0],["2001-10-18",6.2633,6.3965,6.2633,6.2872,428400.0],["2001-10-19",6.2539,6.4272,6.1766,6.3805,352400.0],["2001-10-22",6.3699,6.3752,6.2633,6.2899,318000.0],["2001-10-23",6.3232,6.4698,6.2939,6.2939,638800.0],["2001-10-24",6.3032,6.3032,6.11,6.2139,539600.0],["2001-10-25",6.2139,6.2353,6.1367,6.198,495600.0],["2001-10-26",6.21,6.3072,6.1033,6.3072,677200.0],["2001-10-29",6.3099,6.3099,6.1566,6.1726,378000.0],["2001-10-30",6.1927,6.2169,5.9663,6.0628,610400.0],["2001-10-31",6.1968,6.2303,5.9449,6.0239,554000.0],["2001-11-01",6.0239,6.1432,5.8953,6.1365,497600.0],["2001-11-02",6.1231,6.324,6.0949,6.1793,342000.0],["2001-11-05",6.17,6.3977,6.1365,6.3977,611600.0],["2001-11-06",6.3776,6.5558,6.2503,6.5451,604000.0],["2001-11-07",6.4982,6.6711,6.4513,6.6067,492400.0],["2001-11-08",6.5733,6.6697,6.3817,6.3817,564000.0],["2001-11-09",6.4151,6.6992,6.324,6.5371,488000.0],["2001-11-12",6.5384,6.6456,6.3187,6.6175,298000.0],["2001-11-13",6.6161,6.8211,6.5304,6.8144,437200.0],["2001-11-14",6.8144,7.0703,6.7367,7.0636,1070800.0],["2001-11-15",7.0475,7.4629,6.9752,7.2351,953200.0],["2001-11-16",7.2083,7.2097,6.8332,6.8345,664800.0],["2001-11-19",6.868,7.0677,6.8332,7.0476,752000.0],["2001-11-20",7.0275,7.061,6.9337,6.9337,558400.0],["2001-11-21",6.9471,6.9471,6.6764,6.7474,527600.0],["2001-11-23",6.7488,6.9658,6.7488,6.9283,154800.0],["2001-11-26",6.9283,7.2325,6.9283,7.1708,521200.0],["2001-11-27",7.1373,7.1387,6.9672,6.9779,434800.0],["2001-11-28",6.9444,7.1279,6.9404,6.9739,316800.0],["2001-11-29",7.0074,7.1212,6.9149,7.0877,490800.0],["2001-11-30",7.0543,7.0944,6.994,7.0944,402000.0],["2001-12-03",7.0944,7.1614,7.0422,7.0663,514800.0],["2001-12-04",7.0663,7.1145,7.0543,7.1011,304400.0],["2001-12-05",7.1212,7.1681,7.1011,7.1199,888400.0],["2001-12-06",7.1306,7.3691,7.1105,7.2338,354800.0],["2001-12-07",7.2351,7.3758,7.1949,7.3477,317200.0],["2001-12-10",7.3142,7.3289,7.2499,7.3182,312400.0],["2001-12-11",7.3169,7.3169,7.1132,7.1132,265600.0],["2001-12-12",7.1145,7.1949,7.0074,7.1748,373200.0],["2001-12-13",7.1882,7.282,7.148,7.2016,470800.0],["2001-12-14",7.1882,7.5433,7.1708,7.5031,608800.0],["2001-12-17",7.5044,7.8046,7.5044,7.5969,920400.0],["2001-12-18",7.7041,7.7577,7.5366,7.7309,465600.0],["2001-12-19",7.7309,7.7912,7.6371,7.7831,502800.0],["2001-12-20",7.7831,7.8247,7.5433,7.5433,615200.0],["2001-12-21",7.5768,7.5768,7.483,7.5219,557200.0],["2001-12-24",7.5554,7.7041,7.5554,7.7001,218400.0],["2001-12-26",7.684,7.7577,7.5714,7.6773,299600.0],["2001-12-27",7.7041,7.8381,7.7041,7.7443,437600.0],["2001-12-28",7.7309,7.7764,7.5835,7.5835,444000.0],["2001-12-31",7.6304,7.8649,7.5835,7.7376,424000.0],["2002-01-02",7.7376,7.7644,7.6103,7.6612,418400.0],["2002-01-03",7.6612,7.7979,7.6344,7.6987,264400.0],["2002-01-04",7.7041,7.826,7.617,7.7577,231600.0],["2002-01-07",7.7804,7.8501,7.6572,7.6572,306800.0],["2002-01-08",7.6706,7.8796,7.6304,7.8756,301600.0],["2002-01-09",7.905,8.0283,7.8783,7.8917,490000.0],["2002-01-10",7.8916,7.9292,7.8005,7.8582,326000.0],["2002-01-11",7.8582,7.8649,7.6706,7.6706,176800.0],["2002-01-14",7.684,7.684,7.3825,7.4013,563200.0],["2002-01-15",7.4348,7.4964,7.3664,7.4696,397600.0],["2002-01-16",7.4696,7.5299,7.4227,7.4495,164400.0],["2002-01-17",7.4642,7.5299,7.3289,7.5232,200400.0],["2002-01-18",7.5232,7.6639,7.4575,7.4683,277600.0],["2002-01-22",7.4683,7.5554,7.3289,7.3691,328400.0],["2002-01-23",7.3691,7.4093,7.353,7.3678,612000.0],["2002-01-24",7.3892,7.4562,7.2927,7.4361,440000.0],["2002-01-25",7.4026,7.5406,7.3905,7.5098,162000.0],["2002-01-28",7.4964,7.6076,7.4964,7.5929,193200.0],["2002-01-29",7.6773,7.751,6.9739,7.2257,2256800.0],["2002-01-30",7.2392,7.518,7.2392,7.5086,705600.0],["2002-01-31",7.5423,7.6635,7.4749,7.6635,604400.0],["2002-02-01",7.65,7.7039,7.5153,7.5288,514800.0],["2002-02-04",7.4951,7.5019,7.2567,7.2567,490000.0],["2002-02-05",7.2567,7.5423,7.1315,7.4332,658400.0],["2002-02-06",7.4668,7.6271,7.3537,7.5827,587600.0],["2002-02-07",7.6096,7.8857,7.5786,7.8318,949200.0],["2002-02-08",7.8305,7.9261,7.6904,7.7443,1094400.0],["2002-02-11",7.7308,7.8184,7.6756,7.6756,486400.0],["2002-02-12",7.5894,7.5907,7.5059,7.5234,466400.0],["2002-02-13",7.5288,7.5692,7.4076,7.5288,712000.0],["2002-02-14",7.5355,7.5355,7.351,7.4426,546800.0],["2002-02-15",7.4426,7.4614,7.3941,7.4574,730000.0],["2002-02-19",7.4614,7.4614,7.4237,7.4453,578400.0],["2002-02-20",7.4345,7.5032,7.4278,7.4749,617600.0],["2002-02-21",7.4749,7.5221,7.351,7.3537,330000.0],["2002-02-22",7.3874,7.4817,7.2823,7.448,285600.0],["2002-02-25",7.4655,7.6217,7.417,7.5827,383200.0],["2002-02-26",7.6096,7.646,7.5827,7.6029,543600.0],["2002-02-27",7.6298,7.6635,7.5827,7.5961,550400.0],["2002-02-28",7.6231,7.6702,7.4884,7.518,603600.0],["2002-03-01",7.5517,7.5557,7.4426,7.4965,784000.0],["2002-03-04",7.4951,7.6702,7.4345,7.6702,1089600.0],["2002-03-05",7.6769,7.8251,7.6635,7.7793,743600.0],["2002-03-06",7.7982,8.0864,7.7982,8.0823,959600.0],["2002-03-07",8.384,8.8352,8.3652,8.7194,1949600.0],["2002-03-08",8.7194,8.7679,8.5874,8.6884,1262000.0],["2002-03-11",8.6547,8.6601,8.5389,8.6426,515600.0],["2002-03-12",8.6265,8.815,8.5524,8.7867,454400.0],["2002-03-13",8.7544,8.7558,8.5861,8.5928,409200.0],["2002-03-14",8.5928,8.6601,8.5524,8.6197,256800.0],["2002-03-15",8.5861,8.8824,8.5861,8.7948,724000.0],["2002-03-18",8.7679,8.9228,8.6251,8.6561,493600.0],["2002-03-19",8.6871,8.8891,8.6507,8.8366,613200.0],["2002-03-20",8.8029,8.8029,8.6238,8.6399,291200.0],["2002-03-21",8.6601,8.6601,8.4608,8.512,608000.0],["2002-03-22",8.4783,8.4797,8.3261,8.3975,610400.0],["2002-03-25",8.3908,8.4918,8.3638,8.4258,320000.0],["2002-03-26",8.4258,8.5227,8.3908,8.5227,348000.0],["2002-03-27",8.512,8.7988,8.512,8.7409,452400.0],["2002-03-28",8.7275,8.842,8.5793,8.5793,390000.0],["2002-04-01",8.4985,8.4985,8.3248,8.4056,589600.0],["2002-04-02",8.3867,8.485,8.3504,8.4379,247200.0],["2002-04-03",8.4042,8.4581,8.2897,8.3315,258000.0],["2002-04-04",8.3099,8.5524,8.2695,8.5335,263200.0],["2002-04-05",8.5349,8.5928,8.4042,8.4042,250800.0],["2002-04-08",8.4042,8.5834,8.3099,8.5605,276800.0],["2002-04-09",8.7409,9.1315,8.7409,8.9861,1304800.0],["2002-04-10",9.2931,9.778,9.145,9.778,2455600.0],["2002-04-11",9.7443,9.7443,9.4278,9.4521,1182800.0],["2002-04-12",9.4857,9.712,9.4817,9.6905,1062400.0],["2002-04-15",9.7241,9.8453,9.5019,9.7995,892400.0],["2002-04-16",9.8655,9.9127,9.2931,9.4144,2584400.0],["2002-04-17",9.4144,9.5154,9.2864,9.4224,700800.0],["2002-04-18",9.4413,9.5894,9.3672,9.475,768000.0],["2002-04-19",9.4763,9.7443,9.4763,9.7187,694400.0],["2002-04-22",9.7241,9.7241,9.5005,9.6029,937600.0],["2002-04-23",9.6298,9.6905,9.5746,9.5814,379600.0],["2002-04-24",9.5827,9.7888,9.4817,9.4979,504800.0],["2002-04-25",9.4278,9.6231,9.3564,9.5894,636400.0],["2002-04-26",9.607,10.0474,9.607,9.941,1097600.0],["2002-04-29",9.9099,10.2411,9.8977,10.2276,1595200.0],["2002-04-30",10.1938,10.1951,10.0329,10.1803,960800.0],["2002-05-01",10.1262,10.3019,9.8964,10.2343,778000.0],["2002-05-02",10.2343,10.3763,10.1397,10.26,749600.0],["2002-05-03",10.1667,10.2141,10.0924,10.2073,388800.0],["2002-05-06",10.2343,10.3357,10.2073,10.2749,586800.0],["2002-05-07",10.2749,10.3425,10.0897,10.137,826800.0],["2002-05-08",10.1708,10.2735,10.1262,10.1897,814400.0],["2002-05-09",10.1735,10.1735,10.0126,10.018,776800.0],["2002-05-10",10.018,10.1843,9.8896,9.9342,434800.0],["2002-05-13",9.849,10.1397,9.8423,10.0383,377600.0],["2002-05-14",9.9707,10.0721,9.9383,9.9639,676400.0],["2002-05-15",9.9166,9.991,9.8517,9.9045,519200.0],["2002-05-16",9.8693,9.9572,9.7071,9.8409,597600.0],["2002-05-17",9.9031,9.9031,9.7612,9.8693,224400.0],["2002-05-20",9.9031,9.9099,9.8355,9.9031,300400.0],["2002-05-21",9.9031,9.9788,9.6733,9.6936,296000.0],["2002-05-22",9.7138,9.7152,9.3772,9.511,652400.0],["2002-05-23",9.5313,9.7882,9.4502,9.7571,594400.0],["2002-05-24",9.7747,9.8017,9.6327,9.6395,240000.0],["2002-05-28",9.6665,9.6665,9.4096,9.4502,331200.0],["2002-05-29",9.3218,9.4096,9.146,9.192,958000.0],["2002-05-30",9.0581,9.1933,8.9567,9.1487,1128400.0],["2002-05-31",9.1582,9.4637,9.1582,9.4015,715600.0],["2002-06-03",9.4015,9.4218,8.95,9.0176,526000.0],["2002-06-04",9.0379,9.3137,9.0379,9.2136,918800.0],["2002-06-05",9.2609,9.3393,9.123,9.2961,382800.0],["2002-06-06",9.4772,9.7071,9.1271,9.1703,763200.0],["2002-06-07",9.1365,9.7666,8.9905,9.7233,844800.0],["2002-06-10",9.7219,9.8274,9.5989,9.8017,608800.0],["2002-06-11",9.8004,9.8558,9.6003,9.6003,592400.0],["2002-06-12",9.3961,9.7747,9.1257,9.4705,3166000.0],["2002-06-13",9.2339,9.3961,9.1933,9.1947,746000.0],["2002-06-14",9.1257,9.2474,8.9905,9.1055,932000.0],["2002-06-17",9.1311,9.5246,9.1311,9.4502,532800.0],["2002-06-18",9.4502,9.7341,9.4448,9.6327,900400.0],["2002-06-19",9.6341,10.1262,9.6341,9.7476,1322800.0],["2002-06-20",9.7814,10.0059,9.5651,9.5651,807600.0],["2002-06-21",9.5786,9.8152,9.4502,9.4597,570800.0],["2002-06-24",9.4583,9.6341,9.2474,9.3285,765200.0],["2002-06-25",9.3285,9.4096,9.0311,9.0784,580800.0],["2002-06-26",8.9432,9.2406,8.8553,8.9229,816000.0],["2002-06-27",8.9703,9.1122,8.7337,9.1122,858800.0],["2002-06-28",9.1122,9.1122,8.7472,8.7877,2833600.0],["2002-07-01",8.7918,8.9216,8.5606,8.5606,929200.0],["2002-07-02",8.5647,8.7201,8.3348,8.3551,901200.0],["2002-07-03",8.3551,8.4497,8.0739,8.247,990000.0],["2002-07-05",8.3822,8.8891,8.3822,8.8553,778400.0],["2002-07-08",8.854,9.0987,8.7134,9.0784,1476400.0],["2002-07-09",9.0919,9.119,8.7945,8.7945,859600.0],["2002-07-10",8.808,9.0365,8.6255,8.6796,926800.0],["2002-07-11",8.6796,8.7593,8.4633,8.4917,1066400.0],["2002-07-12",8.4971,8.7864,8.4971,8.612,600800.0],["2002-07-15",8.612,8.6525,8.201,8.6215,1414000.0],["2002-07-16",8.6215,9.0852,8.4362,8.9567,2392400.0],["2002-07-17",9.0852,9.1352,8.7959,8.8567,1533600.0],["2002-07-18",8.8621,9.0419,8.8121,8.9054,907600.0],["2002-07-19",8.9067,8.9067,8.2672,8.3551,1638800.0],["2002-07-22",8.3754,8.4498,7.8414,8.2429,1900800.0],["2002-07-23",8.2402,8.3619,7.8414,8.105,1601200.0],["2002-07-24",7.8549,8.5038,7.8549,8.4917,1298000.0],["2002-07-25",8.5038,8.8242,8.3957,8.5877,1388000.0],["2002-07-26",8.5849,8.7134,8.4511,8.5687,1364800.0],["2002-07-29",8.5985,9.5246,8.5985,9.484,1680000.0],["2002-07-30",9.2709,9.6374,9.0944,9.5016,1323600.0],["2002-07-31",9.4202,9.5329,9.1704,9.2315,1392400.0],["2002-08-01",9.2166,9.4664,9.108,9.3931,1320000.0],["2002-08-02",9.3659,9.3863,8.8935,8.9723,1163200.0],["2002-08-05",8.918,9.1501,8.8637,8.9994,1271600.0],["2002-08-06",9.0333,9.2098,8.8786,9.0768,1063600.0],["2002-08-07",9.108,9.2234,8.9316,9.2166,651200.0],["2002-08-08",9.2302,9.3388,8.975,9.3062,807600.0],["2002-08-09",9.2722,9.4894,9.1759,9.3632,492400.0],["2002-08-12",9.1623,9.2573,9.0944,9.2166,984000.0],["2002-08-13",9.2234,9.2437,9.0429,9.0809,626800.0],["2002-08-14",8.9587,9.2302,8.823,9.2085,738000.0],["2002-08-15",9.1745,9.5288,9.1745,9.5288,900800.0],["2002-08-16",9.4745,9.7528,9.332,9.6618,668000.0],["2002-08-19",9.6306,9.8546,9.5695,9.7663,664800.0],["2002-08-20",9.746,9.9075,9.7148,9.8817,437600.0],["2002-08-21",9.8885,10.0297,9.7609,9.8709,381600.0],["2002-08-22",9.9224,10.1464,9.8953,10.0867,416400.0],["2002-08-23",10.0582,10.0785,9.9075,9.9102,441200.0],["2002-08-26",9.9428,10.0717,9.7202,10.0392,679600.0],["2002-08-27",10.0446,10.1803,9.9835,10.0921,772400.0],["2002-08-28",10.0582,10.0582,9.7188,9.8003,639600.0],["2002-08-29",9.7324,9.9224,9.655,9.9224,516000.0],["2002-08-30",9.9224,10.0582,9.8709,9.9564,459200.0],["2002-09-03",9.9224,9.9224,9.4759,9.4949,730000.0],["2002-09-04",9.5288,9.7718,9.5152,9.7528,587600.0],["2002-09-05",9.6917,9.9007,9.5627,9.8342,897600.0],["2002-09-06",9.936,9.9903,9.7731,9.8546,1088400.0],["2002-09-09",9.8532,10.1396,9.841,10.1138,658000.0],["2002-09-10",10.16,10.2482,10.0582,10.2482,1419200.0],["2002-09-11",10.4518,10.4518,10.0989,10.1111,1078400.0],["2002-09-12",10.1111,10.1858,9.7921,9.9509,1216800.0],["2002-09-13",9.8681,10.107,9.7718,10.0717,532400.0],["2002-09-16",10.0717,10.2211,10.0514,10.1668,508000.0],["2002-09-17",9.6374,9.7595,9.237,9.2804,3555600.0],["2002-09-18",9.2302,9.2845,8.918,9.0347,3345600.0],["2002-09-19",9.013,9.0143,8.6194,8.6886,2666400.0],["2002-09-20",8.7212,8.7945,8.6194,8.7687,1463600.0],["2002-09-23",8.7347,8.8297,8.28,8.4809,1835200.0],["2002-09-24",8.6261,8.823,8.6221,8.6696,2723600.0],["2002-09-25",8.7347,8.9234,8.6451,8.8257,1744000.0],["2002-09-26",8.694,8.9899,8.5651,8.7687,1916800.0],["2002-09-27",8.8026,8.8026,8.4443,8.5379,1824400.0],["2002-09-30",8.504,8.504,8.2664,8.4157,2416000.0],["2002-10-01",8.4836,8.7279,8.3954,8.6872,1608800.0],["2002-10-02",8.6872,8.7551,8.4157,8.4836,1966000.0],["2002-10-03",8.4619,8.4836,8.2461,8.2963,1726800.0],["2002-10-04",8.47,8.47,7.9407,8.2121,2243600.0],["2002-10-07",8.1986,8.2691,7.6746,7.7357,1829200.0],["2002-10-08",8.1035,8.1945,7.6149,8.1307,3044400.0],["2002-10-09",7.9882,8.2257,7.8076,7.8321,2223600.0],["2002-10-10",7.9407,7.9922,7.7574,7.9882,2623200.0],["2002-10-11",8.3139,8.675,8.2257,8.4972,2349200.0],["2002-10-14",8.4429,8.8501,8.3207,8.7646,1392000.0],["2002-10-15",8.8243,9.108,8.3275,8.4035,3270000.0],["2002-10-16",8.3696,8.5379,8.2189,8.2325,1852000.0],["2002-10-17",8.4361,8.8623,8.4361,8.7551,2222400.0],["2002-10-18",8.789,8.8026,8.5854,8.6601,1390800.0],["2002-10-21",8.6669,9.1691,8.5366,9.1352,1262400.0],["2002-10-22",8.9587,9.0157,8.6261,8.7089,1540800.0],["2002-10-23",8.6465,8.9587,8.2936,8.8365,1594800.0],["2002-10-24",8.8365,8.9098,8.3954,8.5393,2002400.0],["2002-10-25",8.5311,8.8637,8.4768,8.8501,931200.0],["2002-10-28",8.9858,9.013,8.5773,8.6058,1597200.0],["2002-10-29",8.6031,8.6736,8.375,8.6438,951200.0],["2002-10-30",8.6165,8.6642,8.4884,8.6301,1124400.0],["2002-10-31",8.5824,8.712,8.4188,8.5879,996800.0],["2002-11-01",8.4938,8.8442,8.4734,8.821,1130800.0],["2002-11-04",8.8224,9.0528,8.6438,8.7106,1530800.0],["2002-11-05",8.7106,8.8347,8.6438,8.7801,997600.0],["2002-11-06",8.821,8.9546,8.8074,8.9219,882000.0],["2002-11-07",8.8892,8.9601,8.6642,8.8674,926400.0],["2002-11-08",8.8619,8.9642,8.592,8.7501,811600.0],["2002-11-11",8.716,8.7938,8.4052,8.4256,1048000.0],["2002-11-12",8.4597,8.5211,8.2211,8.3507,1654400.0],["2002-11-13",8.4529,8.487,8.2757,8.4693,1544000.0],["2002-11-14",8.5756,8.8278,8.562,8.7801,990400.0],["2002-11-15",8.746,8.9614,8.7051,8.926,1003600.0],["2002-11-18",8.9983,8.9983,8.6301,8.7256,1562400.0],["2002-11-19",8.7051,8.7051,8.4938,8.6002,936000.0],["2002-11-20",8.5661,8.7051,8.5224,8.6438,832800.0],["2002-11-21",8.7256,8.7256,8.4488,8.5552,1948800.0],["2002-11-22",8.562,8.8237,8.562,8.7815,1099600.0],["2002-11-25",8.8278,9.0582,8.8224,8.9983,1351200.0],["2002-11-26",8.9846,9.0119,8.7597,8.7665,803600.0],["2002-11-27",8.8088,8.9669,8.8088,8.9437,342000.0],["2002-11-29",8.9505,9.0255,8.8374,8.8387,264400.0],["2002-12-02",8.896,8.9778,8.6233,8.7242,1084400.0],["2002-12-03",8.7256,8.7256,8.3984,8.4365,1536400.0],["2002-12-04",8.3847,8.547,8.3329,8.5347,1314400.0],["2002-12-05",8.5688,8.6301,8.4665,8.5892,1077200.0],["2002-12-06",8.562,8.8319,8.5074,8.7774,1404800.0],["2002-12-09",8.7665,8.7733,8.5892,8.6588,829200.0],["2002-12-10",8.6656,8.7733,8.6111,8.6779,1220400.0],["2002-12-11",8.6983,8.6983,8.5347,8.6751,996000.0],["2002-12-12",8.6438,8.821,8.5947,8.7119,964400.0],["2002-12-13",8.6642,8.6642,8.3111,8.3179,2144800.0],["2002-12-16",8.3847,8.4366,8.0793,8.232,3044000.0],["2002-12-17",8.153,8.3029,8.0507,8.0725,1719600.0],["2002-12-18",8.0575,8.0589,7.7235,7.7849,4409600.0],["2002-12-19",7.7644,7.8326,7.6349,7.6499,4446400.0],["2002-12-20",7.6635,7.853,7.6622,7.7644,1815600.0],["2002-12-23",7.7508,7.9485,7.714,7.9444,1919600.0],["2002-12-24",8.0098,8.0098,7.7426,7.7862,1200800.0],["2002-12-26",7.7862,7.9485,7.7794,7.7985,820000.0],["2002-12-27",7.853,7.9198,7.8053,7.8721,1130400.0],["2002-12-30",7.853,7.9825,7.8258,7.9389,1527200.0],["2002-12-31",7.9389,8.063,7.9389,7.9894,1231600.0],["2003-01-02",7.9894,8.1939,7.9744,8.1734,1523600.0],["2003-01-03",8.1734,8.1734,7.9076,7.9294,1693200.0],["2003-01-06",7.9416,8.0371,7.9103,7.928,1959600.0],["2003-01-07",7.928,7.9294,7.5694,7.6485,6095600.0],["2003-01-08",7.5804,7.763,7.5122,7.6853,2370400.0],["2003-01-09",7.7167,7.958,7.7167,7.9226,1910400.0],["2003-01-10",7.8544,7.9894,7.8189,7.8489,1178000.0],["2003-01-13",7.9485,7.9689,7.7112,7.7126,1471600.0],["2003-01-14",7.7167,7.8394,7.6581,7.8039,1438800.0],["2003-01-15",7.838,7.8721,7.5272,7.564,1835600.0],["2003-01-16",7.6076,7.8653,7.564,7.7576,2403200.0],["2003-01-17",7.7003,7.7262,7.519,7.5381,1115200.0],["2003-01-21",7.5654,7.6008,7.2245,7.2245,3660800.0],["2003-01-22",7.2259,7.4726,7.0636,7.3309,2058800.0],["2003-01-23",7.3309,7.4454,7.1945,7.2763,1849600.0],["2003-01-24",7.294,7.3745,7.1959,7.2572,1418000.0],["2003-01-27",7.2586,7.2927,7.0936,7.0936,1317200.0],["2003-01-28",7.1577,7.2109,7.0568,7.1577,1246000.0],["2003-01-29",7.1591,7.3237,7.1522,7.2345,1309200.0],["2003-01-30",7.4059,7.4059,6.9369,6.9959,6103200.0],["2003-01-31",7.0014,7.2345,6.941,7.0713,2712400.0],["2003-02-03",7.0631,7.1179,6.8999,6.9547,1865600.0],["2003-02-04",6.9191,7.0507,6.7751,6.7902,2671200.0],["2003-02-05",6.7902,6.8574,6.7202,6.7614,3201600.0],["2003-02-06",6.7065,6.8505,6.5666,6.6928,2720000.0],["2003-02-07",6.7545,6.7751,6.6379,6.6887,1619200.0],["2003-02-10",6.6722,6.8642,6.6722,6.8025,1789200.0],["2003-02-11",6.8011,6.9876,6.7888,6.7984,2033600.0],["2003-02-12",6.7998,6.7998,6.557,6.557,3070800.0],["2003-02-13",6.5584,6.6489,6.461,6.6064,2584000.0],["2003-02-14",6.6009,6.8985,6.6009,6.8985,2836000.0],["2003-02-18",6.9945,6.9945,6.8052,6.8327,2016400.0],["2003-02-19",6.8094,6.8711,6.7243,6.7435,1550800.0],["2003-02-20",6.7476,6.7751,6.7202,6.7202,1005200.0],["2003-02-21",6.7147,6.8107,6.6379,6.7847,1199200.0],["2003-02-24",6.7751,6.8025,6.5488,6.5488,2300800.0],["2003-02-25",6.5488,6.6173,6.4253,6.6173,1788000.0],["2003-02-26",6.6173,6.6173,6.4925,6.5213,1339200.0],["2003-02-27",6.5282,6.627,6.4871,6.605,1148400.0],["2003-02-28",6.6105,6.6516,6.5735,6.6379,1187600.0],["2003-03-03",6.6379,6.6379,6.4884,6.5433,1264000.0],["2003-03-04",6.5433,6.5556,6.3266,6.3568,1873600.0],["2003-03-05",6.2745,6.3362,6.2704,6.3197,1721200.0],["2003-03-06",6.2854,6.3362,6.2539,6.2813,1074000.0],["2003-03-07",6.2073,6.4637,6.1579,6.4089,2161600.0],["2003-03-10",6.3362,6.3431,6.1373,6.1716,1432000.0],["2003-03-11",6.1716,6.2539,6.0838,6.0852,885600.0],["2003-03-12",6.103,6.2758,6.0646,6.2704,1277200.0],["2003-03-13",6.3705,6.5323,6.3225,6.5117,1259200.0],["2003-03-14",6.5282,6.6722,6.5008,6.627,1554800.0],["2003-03-17",6.6036,6.8327,6.5899,6.8327,1233600.0],["2003-03-18",6.8327,6.845,6.616,6.6763,2040400.0],["2003-03-19",6.6722,6.7339,6.6242,6.7312,488800.0],["2003-03-20",6.7065,6.882,6.5282,6.8752,1102800.0],["2003-03-21",6.8971,7.1659,6.8848,7.1659,2098400.0],["2003-03-24",7.1673,7.1673,6.8025,6.8601,1447600.0],["2003-03-25",6.8601,7.0425,6.7888,7.0425,1511600.0],["2003-03-26",7.0151,7.0562,6.9671,6.9849,1154800.0],["2003-03-27",6.9054,6.952,6.7723,6.8711,2214000.0],["2003-03-28",6.8519,6.9163,6.7888,6.8642,754400.0],["2003-03-31",6.7888,6.8368,6.7408,6.819,814400.0],["2003-04-01",6.819,6.8313,6.6873,6.7271,1270000.0],["2003-04-02",6.8094,7.0356,6.7956,6.9876,1275200.0],["2003-04-03",7.0027,7.0905,6.8916,6.9163,1078800.0],["2003-04-04",6.9602,7.0288,6.8587,6.8848,472800.0],["2003-04-07",7.1522,7.3127,7.1028,7.1262,1728800.0],["2003-04-08",7.1111,7.1728,6.9945,7.0809,871600.0],["2003-04-09",7.0836,7.2318,6.9863,6.9863,1128000.0],["2003-04-10",6.9876,6.9876,6.7751,6.8327,2128400.0],["2003-04-11",6.8985,6.9246,6.8299,6.8834,922000.0],["2003-04-14",6.9054,6.9259,6.7613,6.9054,1541200.0],["2003-04-15",6.9054,7.5705,6.9054,7.5431,5056800.0],["2003-04-16",7.5431,7.5705,7.2427,7.2606,3043600.0],["2003-04-17",7.2619,7.2702,7.1111,7.2345,2351200.0],["2003-04-21",7.2414,7.336,7.2085,7.2935,1192400.0],["2003-04-22",7.2798,7.443,7.2139,7.4334,1043600.0],["2003-04-23",7.4347,7.4347,7.2962,7.4059,1196400.0],["2003-04-24",7.3031,7.4197,7.3031,7.3442,666800.0],["2003-04-25",7.325,7.325,7.1769,7.1879,652800.0],["2003-04-28",7.1879,7.3717,7.1742,7.2921,825200.0],["2003-04-29",7.3059,7.3928,7.2838,7.3887,874400.0],["2003-04-30",7.3142,7.3459,7.2687,7.2935,988800.0],["2003-05-01",7.328,7.3942,7.3183,7.3597,981200.0],["2003-05-02",7.3666,7.8494,7.3666,7.7736,2716400.0],["2003-05-05",7.7736,8.1115,7.7432,7.8425,2346400.0],["2003-05-06",7.808,8.0426,7.7708,7.9915,1148000.0],["2003-05-07",7.9598,7.9805,7.8632,7.8867,868800.0],["2003-05-08",7.877,7.8977,7.7473,7.8343,874800.0],["2003-05-09",7.8591,7.9984,7.8412,7.9515,644400.0],["2003-05-12",7.5873,7.8218,7.4811,7.7929,2979200.0],["2003-05-13",7.7874,8.0343,7.7253,7.9846,1785600.0],["2003-05-14",7.986,7.986,7.7598,7.8632,1533200.0],["2003-05-15",7.8977,7.9501,7.8218,7.9501,1277600.0],["2003-05-16",8.0012,8.1253,7.9322,8.1253,1822800.0],["2003-05-19",8.015,8.0495,7.6687,7.7267,2042000.0],["2003-05-20",7.7598,7.7805,7.6632,7.7184,1096400.0],["2003-05-21",7.7046,7.7198,7.5556,7.5997,722000.0],["2003-05-22",7.6218,7.7777,7.5984,7.7529,797200.0],["2003-05-23",7.7874,7.7874,7.4728,7.5115,1844400.0],["2003-05-27",7.5128,7.6908,7.3832,7.6729,2138000.0],["2003-05-28",7.9322,8.0702,7.8674,7.9777,2112800.0],["2003-05-29",7.9943,8.0702,7.9032,7.9377,1552800.0],["2003-05-30",7.9722,8.3212,7.9722,8.2923,2355200.0],["2003-06-02",8.5847,8.8882,8.5116,8.6771,4334000.0],["2003-06-03",8.622,8.6702,8.4219,8.4785,2067600.0],["2003-06-04",8.4702,8.742,8.4509,8.6965,764800.0],["2003-06-05",8.8496,8.9668,8.7116,8.9599,1614400.0],["2003-06-06",8.9944,9.1131,8.8013,8.8013,1380400.0],["2003-06-09",8.7392,8.7461,8.4523,8.5213,1312000.0],["2003-06-10",8.4937,8.6289,8.4302,8.564,800400.0],["2003-06-11",8.5985,8.6909,8.5599,8.6261,1302400.0],["2003-06-12",8.6509,8.7875,8.6385,8.7406,1060800.0],["2003-06-13",8.742,8.8289,8.5737,8.7392,1322800.0],["2003-06-16",8.7599,8.9958,8.7461,8.9599,1207200.0],["2003-06-17",8.9613,8.9613,8.7351,8.822,2236800.0],["2003-06-18",8.822,8.8399,8.7075,8.7627,1287600.0],["2003-06-19",8.7765,8.8234,8.7185,8.7599,710800.0],["2003-06-20",8.7627,8.8468,8.7599,8.7599,904400.0],["2003-06-23",8.7599,8.7599,8.5309,8.5889,742800.0],["2003-06-24",8.5889,8.622,8.4523,8.5268,677200.0],["2003-06-25",8.513,8.5654,8.4647,8.4992,644800.0],["2003-06-26",8.513,8.6909,8.4909,8.6675,778800.0],["2003-06-27",8.6689,8.7047,8.5944,8.6454,706800.0],["2003-06-30",8.6454,8.6771,8.4288,8.4702,823200.0],["2003-07-01",8.4716,8.4868,8.2564,8.3874,1934800.0],["2003-07-02",8.3874,8.5682,8.3336,8.5268,1580800.0],["2003-07-03",8.4633,8.524,8.4233,8.4564,383600.0],["2003-07-07",8.5737,8.8151,8.5599,8.7875,886400.0],["2003-07-08",8.7696,8.9172,8.7585,8.8951,981200.0],["2003-07-09",8.8951,9.1834,8.891,9.1131,1469200.0],["2003-07-10",9.0979,9.1696,9.0427,9.1296,1148800.0],["2003-07-11",9.1296,9.1324,9.0731,9.1324,736400.0],["2003-07-14",9.1738,9.3628,9.1738,9.2221,762800.0],["2003-07-15",9.7945,10.0705,9.5531,10.0498,5664400.0],["2003-07-16",10.167,10.4622,10.1394,10.3464,3720400.0],["2003-07-17",10.1532,10.6085,10.1394,10.3877,4010800.0],["2003-07-18",10.3395,10.3864,10.1574,10.3864,880800.0],["2003-07-21",10.2774,10.4705,10.1408,10.4498,1930400.0],["2003-07-22",10.4498,10.5464,10.3877,10.436,1537600.0],["2003-07-23",10.4498,10.6223,10.4015,10.5878,862800.0],["2003-07-24",10.6567,10.854,10.6567,10.7257,1287200.0],["2003-07-25",10.7395,10.8016,10.665,10.7602,525200.0],["2003-07-28",10.7395,10.8471,10.6995,10.8126,868800.0],["2003-07-29",10.8126,10.8126,10.6085,10.6885,1024400.0],["2003-07-30",10.7065,10.7203,10.5417,10.568,778400.0],["2003-07-31",10.7203,11.0458,10.6829,10.9419,1406800.0],["2003-08-01",10.9433,10.9433,10.6885,10.748,916800.0],["2003-08-04",10.7273,10.8741,10.6372,10.8284,1521200.0],["2003-08-05",10.8104,10.9267,10.7508,10.8256,1537200.0],["2003-08-06",10.8256,10.8325,10.6802,10.7536,812400.0],["2003-08-07",10.7757,10.8381,10.6968,10.8034,953600.0],["2003-08-08",10.8381,10.9281,10.8034,10.9018,605600.0],["2003-08-11",10.9018,10.9877,10.8727,10.9267,428400.0],["2003-08-12",10.9267,11.0735,10.9004,11.0527,332000.0],["2003-08-13",10.9973,10.9973,10.7051,10.7896,1812000.0],["2003-08-14",10.7757,10.7757,10.5347,10.6497,1293600.0],["2003-08-15",10.6497,10.6677,10.4641,10.5846,629600.0],["2003-08-18",10.5887,10.7273,10.5541,10.6428,571200.0],["2003-08-19",10.5887,10.9281,10.5887,10.9004,938400.0],["2003-08-20",10.8658,10.8658,10.7148,10.73,642000.0],["2003-08-21",10.7439,10.8173,10.6705,10.7342,849600.0],["2003-08-22",10.748,10.7619,10.471,10.5015,966800.0],["2003-08-25",10.4821,10.5818,10.3602,10.5181,751200.0],["2003-08-26",10.5056,10.5846,10.4378,10.5846,349600.0],["2003-08-27",10.55,10.6982,10.4641,10.5749,372000.0],["2003-08-28",10.5818,10.7356,10.5818,10.6968,530800.0],["2003-08-29",10.6968,10.7619,10.6442,10.7009,326000.0],["2003-09-02",10.7688,10.9696,10.748,10.9406,564400.0],["2003-09-03",10.935,11.2757,10.9184,10.9392,1635600.0],["2003-09-04",10.9045,11.0597,10.8865,11.0264,719200.0],["2003-09-05",10.8381,11.0666,10.8187,10.9142,769600.0],["2003-09-08",10.9212,10.9724,10.8935,10.9226,734400.0],["2003-09-09",10.9239,10.9239,10.6095,10.658,1138000.0],["2003-09-10",10.6234,10.6649,10.435,10.471,626800.0],["2003-09-11",10.4641,10.5195,10.3755,10.4655,516400.0],["2003-09-12",10.4489,10.4489,9.9447,10.0333,2948800.0],["2003-09-15",10.068,10.1995,10.068,10.1137,961200.0],["2003-09-16",10.1137,10.3491,10.1026,10.3464,1005200.0],["2003-09-17",10.2771,10.3422,10.2079,10.2979,424000.0],["2003-09-18",10.3325,10.5056,10.327,10.4018,729600.0],["2003-09-19",10.3879,10.4558,10.3782,10.3782,501600.0],["2003-09-22",10.3602,10.4406,10.3325,10.4073,696800.0],["2003-09-23",10.4212,10.6178,10.4156,10.586,542800.0],["2003-09-24",10.5791,10.7092,10.5333,10.5403,730400.0],["2003-09-25",10.5749,10.5832,10.4572,10.4655,584400.0],["2003-09-26",10.4655,10.5264,10.4364,10.4572,672800.0],["2003-09-29",10.4641,10.5237,10.3602,10.4392,770400.0],["2003-09-30",10.4378,10.4378,10.2702,10.2702,778000.0],["2003-10-01",10.2494,10.4904,10.2494,10.4073,1002000.0],["2003-10-02",10.4212,10.6303,10.4018,10.5791,383200.0],["2003-10-03",10.6996,10.9087,10.6732,10.7674,933200.0],["2003-10-06",10.7674,10.8173,10.7619,10.8034,350800.0],["2003-10-07",10.7827,10.9045,10.7827,10.8962,375200.0],["2003-10-08",10.9142,10.917,10.8408,10.9073,233600.0],["2003-10-09",10.9558,11.0458,10.9129,10.9627,286800.0],["2003-10-10",10.9973,11.0043,10.9239,10.9904,166400.0],["2003-10-13",10.9904,11.0804,10.9876,11.0638,705600.0],["2003-10-14",11.0804,11.1982,11.0223,11.1206,1878000.0],["2003-10-15",11.1206,11.4309,11.1206,11.3796,1391200.0],["2003-10-16",11.3852,11.4793,11.3672,11.4406,1168400.0],["2003-10-17",11.4544,11.6137,11.4544,11.5306,1200000.0],["2003-10-20",11.496,11.5901,11.3824,11.586,1138800.0],["2003-10-21",11.586,11.6483,11.586,11.6483,937200.0],["2003-10-22",11.6345,11.7023,11.5943,11.6206,847600.0],["2003-10-23",11.5652,11.5666,11.3852,11.4323,1004000.0],["2003-10-24",11.4115,11.4489,11.3436,11.4267,535600.0],["2003-10-27",11.4392,11.7037,11.4392,11.6359,791600.0],["2003-10-28",11.6566,11.7314,11.6095,11.7314,319600.0],["2003-10-29",11.7106,11.8588,11.6829,11.8367,606000.0],["2003-10-30",11.8714,11.9382,11.763,11.8158,469600.0],["2003-10-31",11.8158,11.9006,11.8158,11.8992,502800.0],["2003-11-03",11.8992,11.9826,11.8548,11.959,558400.0],["2003-11-04",11.9785,12.2495,11.9479,12.0841,503600.0],["2003-11-05",12.0827,12.1258,11.877,11.8965,392400.0],["2003-11-06",11.8617,11.8659,11.7324,11.8367,458400.0],["2003-11-07",11.8714,11.9257,11.8186,11.9062,232400.0],["2003-11-10",11.795,11.9104,11.6935,11.6935,324800.0],["2003-11-11",11.706,11.7255,11.6393,11.6768,335200.0],["2003-11-12",11.6796,11.8158,11.6045,11.8158,657600.0],["2003-11-13",11.8019,11.8784,11.7477,11.788,377600.0],["2003-11-14",11.8158,11.9048,11.5656,11.6268,467600.0],["2003-11-17",11.6129,11.6768,11.3988,11.485,516800.0],["2003-11-18",11.5031,11.599,11.3307,11.3988,264800.0],["2003-11-19",11.4113,11.4336,11.2695,11.3641,540800.0],["2003-11-20",11.3502,11.5712,11.3085,11.5239,361200.0],["2003-11-21",11.5587,11.5587,11.4544,11.4558,235600.0],["2003-11-24",11.4906,11.77,11.478,11.7602,380800.0],["2003-11-25",11.7616,11.9382,11.7616,11.9284,366400.0],["2003-11-26",11.9618,12.0243,11.7936,11.8297,307200.0],["2003-11-28",11.8158,12.0396,11.8158,11.9785,130400.0],["2003-12-01",11.9785,11.9896,11.8714,11.8784,400000.0],["2003-12-02",11.8923,11.9354,11.8436,11.8506,391200.0],["2003-12-03",11.852,11.8548,11.6601,11.6879,634000.0],["2003-12-04",11.6879,11.8131,11.6879,11.7658,1178400.0],["2003-12-05",11.788,11.8687,11.7866,11.8506,517600.0],["2003-12-08",11.8853,12.0869,11.8853,12.0452,654400.0],["2003-12-09",12.0452,12.4525,12.0452,12.351,1438800.0],["2003-12-10",12.351,12.5873,12.351,12.3969,1263200.0],["2003-12-11",12.3719,12.8306,12.3705,12.6207,997200.0],["2003-12-12",12.6207,12.6207,12.5248,12.5929,997600.0],["2003-12-15",12.6777,12.6819,12.5109,12.5109,1410400.0],["2003-12-16",12.3719,12.3719,11.8826,11.9826,2089600.0],["2003-12-17",11.9826,11.984,11.6893,11.8367,2158000.0],["2003-12-18",11.8436,12.1147,11.8436,12.0744,1226000.0],["2003-12-19",12.0758,12.105,11.8784,11.9048,635200.0],["2003-12-22",11.9395,12.2037,11.9368,12.1842,566400.0],["2003-12-23",12.1495,12.18,11.9993,12.1342,443600.0],["2003-12-24",12.1342,12.1634,12.0661,12.0952,137600.0],["2003-12-26",12.1217,12.1634,12.0661,12.1356,114000.0],["2003-12-29",12.1356,12.187,12.0869,12.098,454000.0],["2003-12-30",12.1634,12.2134,12.1356,12.1981,321200.0],["2003-12-31",12.212,12.3163,12.2065,12.3135,379600.0],["2004-01-02",12.2926,12.3246,12.041,12.0591,434400.0],["2004-01-05",12.0591,12.2982,12.0591,12.2537,482800.0],["2004-01-06",12.2329,12.2329,12.1328,12.1356,350000.0],["2004-01-07",12.1217,12.2468,12.1217,12.2273,238800.0],["2004-01-08",12.2051,12.219,12.105,12.1078,232000.0],["2004-01-09",12.0383,12.1634,12.0383,12.0716,361600.0],["2004-01-12",12.0855,12.1356,12.0744,12.1078,426000.0],["2004-01-13",12.1217,12.4692,12.1217,12.4692,730800.0],["2004-01-14",12.4553,12.7152,12.4553,12.5623,516800.0],["2004-01-15",12.5345,12.5359,12.2718,12.3288,619600.0],["2004-01-16",12.3302,12.5415,12.1175,12.1217,1038400.0],["2004-01-20",12.1217,12.1522,11.9729,11.9826,1288400.0],["2004-01-21",11.9687,11.9979,11.8812,11.9423,1053600.0],["2004-01-22",11.9701,12.3441,11.8506,12.2051,1392400.0],["2004-01-23",12.2037,12.2954,11.9382,12.0035,1217200.0],["2004-01-26",12.0383,12.0383,11.8839,11.9562,812800.0],["2004-01-27",11.9548,12.0647,11.8853,11.8951,989600.0],["2004-01-28",11.9131,11.9131,11.3696,11.3793,1044000.0],["2004-01-29",11.4632,11.8015,11.4632,11.6729,2387200.0],["2004-01-30",11.6519,11.6701,11.501,11.5918,864800.0],["2004-02-02",11.603,11.6547,10.9879,11.1836,3202000.0],["2004-02-03",11.1836,11.5765,11.178,11.5415,1723600.0],["2004-02-04",11.5429,11.5597,11.4031,11.4031,796800.0],["2004-02-05",11.5219,11.6128,11.5093,11.5499,746800.0],["2004-02-06",11.5779,11.6659,11.5261,11.638,463200.0],["2004-02-09",11.6869,11.7708,11.6743,11.754,717600.0],["2004-02-10",11.754,11.8127,11.6827,11.8127,504400.0],["2004-02-11",11.7987,11.8393,11.7274,11.7624,698000.0],["2004-02-12",11.7624,11.7931,11.6869,11.7344,434400.0],["2004-02-13",11.7484,11.7987,11.5681,11.603,474000.0],["2004-02-17",11.7428,11.7889,11.6771,11.7232,532000.0],["2004-02-18",11.7931,11.8071,11.6617,11.6617,515200.0],["2004-02-19",11.6799,11.7163,11.5024,11.5052,452000.0],["2004-02-20",11.5303,11.624,11.466,11.5513,418800.0],["2004-02-23",11.5862,11.5862,11.1976,11.3444,567600.0],["2004-02-24",11.3793,11.6408,11.3793,11.5401,938800.0],["2004-02-25",11.5751,11.74,11.5709,11.6785,984800.0],["2004-02-26",11.7428,11.8267,11.7093,11.8267,588800.0],["2004-02-27",11.8267,11.9092,11.7987,11.8393,599200.0],["2004-03-01",11.8672,12.1161,11.8546,12.1147,788800.0],["2004-03-02",12.1091,12.2601,12.1091,12.1832,523600.0],["2004-03-03",12.1762,12.2335,12.0937,12.1524,243600.0],["2004-03-04",12.1175,12.2209,12.0182,12.2181,222800.0],["2004-03-05",12.1832,12.3272,12.1203,12.3216,310800.0],["2004-03-08",12.281,12.3691,12.2181,12.2461,494800.0],["2004-03-09",12.137,12.179,12.0783,12.0979,677200.0],["2004-03-10",12.1342,12.1902,11.8015,11.8043,595400.0],["2004-03-11",11.8071,11.8071,11.5779,11.5862,611600.0],["2004-03-12",11.7708,11.8826,11.631,11.8463,271200.0],["2004-03-15",11.7764,11.7987,11.48,11.508,352400.0],["2004-03-16",11.5779,11.7093,11.5331,11.5806,433800.0],["2004-03-17",11.7624,12.2237,11.7624,12.2097,796800.0],["2004-03-18",12.0224,12.1007,11.9106,12.0783,500600.0],["2004-03-19",12.0504,12.1622,11.9469,12.0895,380800.0],["2004-03-22",12.0224,12.0224,11.8994,11.8994,567400.0],["2004-03-23",12.0504,12.0867,11.8686,11.9861,316600.0],["2004-03-24",12.042,12.1398,11.9273,11.9721,386200.0],["2004-03-25",12.0224,12.288,11.9944,12.2181,325400.0],["2004-03-26",12.1901,12.3299,12.1901,12.2768,177400.0],["2004-03-29",12.3188,12.5536,12.274,12.4474,304800.0],["2004-03-30",12.316,12.5872,12.2265,12.5424,533600.0],["2004-03-31",12.562,12.7326,12.5089,12.7046,388200.0],["2004-04-01",12.7046,12.7717,12.4641,12.5928,467200.0],["2004-04-02",12.7913,12.8612,12.6459,12.8276,335200.0],["2004-04-05",12.8276,12.9982,12.6655,12.9898,452000.0],["2004-04-06",12.9059,13.2638,12.8332,13.2163,426600.0],["2004-04-07",13.1408,13.1687,12.9478,13.0401,218000.0],["2004-04-08",13.082,13.0988,12.9031,12.9311,249000.0],["2004-04-12",13.001,13.2526,12.973,13.1743,258600.0],["2004-04-13",13.2386,13.2889,13.0066,13.0569,462800.0],["2004-04-14",12.987,13.1044,12.8276,13.0932,364800.0],["2004-04-15",13.0932,13.4511,12.6347,12.6347,1031400.0],["2004-04-16",12.4949,12.7857,12.3355,12.6403,890200.0],["2004-04-19",12.6934,12.8388,12.5928,12.7969,437000.0],["2004-04-20",12.8612,12.8612,12.604,12.6207,284000.0],["2004-04-21",12.7214,12.8276,12.5676,12.8053,356000.0],["2004-04-22",12.8053,12.8612,12.6794,12.8332,368800.0],["2004-04-23",12.8332,12.8332,12.6403,12.6655,209000.0],["2004-04-26",12.6571,12.7074,12.4502,12.5117,337800.0],["2004-04-27",12.5536,12.6627,12.4418,12.4614,370200.0],["2004-04-28",12.5117,12.5145,12.2712,12.33,367800.0],["2004-04-29",12.4086,12.4199,11.8859,12.0601,725800.0],["2004-04-30",12.0995,12.24,11.9618,12.0573,413200.0],["2004-05-03",12.1276,12.4368,12.1276,12.3468,607600.0],["2004-05-04",12.3524,12.3693,12.1585,12.2681,476000.0],["2004-05-05",12.2822,12.5829,12.1866,12.4508,454600.0],["2004-05-06",12.4508,12.6616,12.3834,12.6504,631400.0],["2004-05-07",12.6475,12.774,12.3243,12.3862,802400.0],["2004-05-10",12.3384,12.3384,12.0208,12.1754,451400.0],["2004-05-11",12.226,12.2962,12.1416,12.1782,260000.0],["2004-05-12",12.1782,12.2878,11.9309,12.2681,428400.0],["2004-05-13",12.1979,12.1979,11.9308,11.9618,586000.0],["2004-05-14",11.9618,12.1416,11.8437,12.0264,441600.0],["2004-05-17",12.0264,12.0264,11.7735,11.7763,538400.0],["2004-05-18",11.8325,12.0208,11.6638,11.9168,456200.0],["2004-05-19",12.0011,12.1164,11.8325,11.9252,266000.0],["2004-05-20",11.9112,11.9112,11.7257,11.751,532800.0],["2004-05-21",11.751,11.7622,11.6638,11.7285,514400.0],["2004-05-24",11.7285,11.8044,11.5514,11.6329,867600.0],["2004-05-25",11.6329,12.1641,11.6329,12.122,757200.0],["2004-05-26",12.122,12.24,12.0854,12.1529,606000.0],["2004-05-27",12.1107,12.2934,12.0854,12.1838,487800.0],["2004-05-28",12.1979,12.3103,12.1726,12.1979,459600.0],["2004-06-01",12.2091,12.403,12.1641,12.3103,575200.0],["2004-06-02",12.4227,12.5379,12.3974,12.4789,540000.0],["2004-06-03",12.6194,12.6194,12.3777,12.3777,373600.0],["2004-06-04",12.4649,12.611,12.3665,12.5126,406000.0],["2004-06-07",12.5407,12.8612,12.5407,12.833,411000.0],["2004-06-08",12.8049,12.9089,12.7038,12.8471,254600.0],["2004-06-09",12.7768,12.9033,12.6981,12.6981,189000.0],["2004-06-10",12.6981,12.7319,12.5267,12.6419,250400.0],["2004-06-14",12.5717,12.7122,12.566,12.7122,322800.0],["2004-06-15",12.7853,12.9989,12.7684,12.8583,462800.0],["2004-06-16",12.9146,12.9989,12.8049,12.9146,534200.0],["2004-06-17",12.9258,12.9258,12.5773,12.8077,633400.0],["2004-06-18",12.8106,13.0326,12.7768,12.9033,489400.0],["2004-06-21",12.9174,13.0017,12.8724,12.9258,258600.0],["2004-06-22",12.9258,12.9314,12.7993,12.9146,421800.0],["2004-06-23",12.9146,13.0832,12.9005,13.0832,359400.0],["2004-06-24",13.0691,13.3502,13.0579,13.1085,451600.0],["2004-06-25",13.1534,13.2349,13.0326,13.2237,264000.0],["2004-06-28",13.2265,13.308,13.1394,13.1759,301200.0],["2004-06-29",13.1675,13.4486,13.1619,13.3923,358200.0],["2004-06-30",13.3923,13.5329,13.3783,13.4907,538200.0],["2004-07-01",13.4907,13.6959,13.4064,13.5329,591000.0],["2004-07-02",13.4907,13.4907,13.2659,13.2659,295800.0],["2004-07-06",13.2378,13.2912,13.1816,13.1816,233000.0],["2004-07-07",13.2237,13.308,13.0888,13.2125,330000.0],["2004-07-08",13.2153,13.2321,12.9989,13.0185,442600.0],["2004-07-09",13.0242,13.1591,13.0242,13.0972,312800.0],["2004-07-12",13.027,13.0972,12.8611,12.9651,414400.0],["2004-07-13",12.9286,12.9792,12.8218,12.864,417800.0],["2004-07-14",12.8724,13.1338,12.76,12.7881,1194800.0],["2004-07-15",13.4626,13.9826,13.4345,13.7296,2377600.0],["2004-07-16",13.7774,14.213,13.5806,14.1934,1134200.0],["2004-07-19",14.0247,14.5025,13.9826,13.9994,1160000.0],["2004-07-20",13.9994,14.1203,13.8252,13.9039,722400.0],["2004-07-21",13.7015,13.8561,13.5441,13.6059,840800.0],["2004-07-22",13.6059,13.6059,13.3389,13.471,868800.0],["2004-07-23",13.471,13.4879,13.2602,13.2602,367000.0],["2004-07-26",13.2884,13.3305,13.2237,13.2518,465000.0],["2004-07-27",13.2799,13.3811,13.2293,13.3108,255600.0],["2004-07-28",13.3642,13.3867,13.2771,13.3502,536400.0],["2004-07-29",13.4067,13.5225,13.3361,13.4688,471200.0],["2004-07-30",13.4547,13.5394,13.3276,13.4999,341600.0],["2004-08-02",13.4886,13.5564,13.2174,13.5027,494200.0],["2004-08-03",13.5535,13.5535,13.2994,13.3445,322000.0],["2004-08-04",13.3163,13.4123,13.1892,13.37,374600.0],["2004-08-05",13.37,13.4123,12.7825,13.0056,712600.0],["2004-08-06",12.4973,12.8079,12.4973,12.726,824600.0],["2004-08-09",12.7091,12.9407,12.7091,12.8305,281600.0],["2004-08-10",12.8475,13.2739,12.8362,13.1779,333600.0],["2004-08-11",13.1073,13.1497,12.9237,13.1045,376000.0],["2004-08-12",13.1751,13.1751,13.0339,13.0706,304800.0],["2004-08-13",13.048,13.1384,12.887,12.9266,179600.0],["2004-08-16",12.8785,12.9548,12.7232,12.8785,500600.0],["2004-08-17",13.0056,13.0762,12.9774,13.0621,344000.0],["2004-08-18",13.0197,13.4434,12.9491,13.4038,420800.0],["2004-08-19",13.3304,13.4236,13.2739,13.4151,433200.0],["2004-08-20",13.4151,13.6891,13.4151,13.6411,321200.0],["2004-08-23",13.6411,13.6411,13.5535,13.5592,217400.0],["2004-08-24",13.5987,13.6241,13.4886,13.514,220600.0],["2004-08-25",13.5366,13.5479,13.3954,13.4745,291000.0],["2004-08-26",13.4773,13.4886,13.3643,13.4293,421400.0],["2004-08-27",13.4999,13.5931,13.4942,13.5535,260400.0],["2004-08-30",13.5281,13.5451,13.3417,13.3558,340400.0],["2004-08-31",13.2768,13.5846,13.2768,13.3191,588800.0],["2004-09-01",13.3361,13.771,13.3332,13.6891,374800.0],["2004-09-02",13.627,14.6267,13.6128,14.4036,1864400.0],["2004-09-03",14.3471,14.5222,14.3387,14.4742,805600.0],["2004-09-07",14.5166,14.7849,14.494,14.59,790200.0],["2004-09-08",14.6267,14.6296,14.5477,14.5533,599400.0],["2004-09-09",14.6013,14.6409,14.398,14.5392,387800.0],["2004-09-10",14.5561,14.6493,14.5335,14.6183,309800.0],["2004-09-13",14.6578,14.9205,14.6352,14.8725,619800.0],["2004-09-14",14.8696,14.8696,14.7764,14.8301,760600.0],["2004-09-15",14.7849,14.8216,14.6973,14.7454,723800.0],["2004-09-16",14.6917,14.9685,14.6917,14.9402,391400.0],["2004-09-17",14.912,15.073,14.8951,14.9402,299600.0],["2004-09-20",14.9402,15.0645,14.8386,14.9402,227800.0],["2004-09-21",14.9685,15.234,14.9685,15.1605,286600.0],["2004-09-22",15.1238,15.1436,14.8018,15.1266,599400.0],["2004-09-23",15.1266,15.4599,15.1125,15.3102,789400.0],["2004-09-24",15.3498,15.5813,15.2707,15.3385,826600.0],["2004-09-27",15.3497,15.3554,14.9967,15.1662,363400.0],["2004-09-28",15.1888,15.2989,15.0532,15.2791,347400.0],["2004-09-29",15.2791,15.4627,15.1746,15.4627,557800.0],["2004-09-30",15.7734,15.94,15.5757,15.7649,721200.0],["2004-10-01",15.8158,15.9287,15.7226,15.8553,689800.0],["2004-10-04",15.9711,16.2366,15.9711,16.0756,619600.0],["2004-10-05",16.0699,16.3269,16.0699,16.1377,640200.0],["2004-10-06",16.1095,16.1095,15.7847,15.9711,612800.0],["2004-10-07",15.3921,15.7367,15.3074,15.5757,892600.0],["2004-10-08",15.5757,15.6181,15.2255,15.2255,705600.0],["2004-10-11",15.2227,15.3356,15.1944,15.2537,383400.0],["2004-10-12",15.2509,15.2509,14.9544,14.9939,918400.0],["2004-10-13",15.0758,15.0786,14.638,14.8414,1555400.0],["2004-10-14",15.4062,15.892,15.2594,15.7,2609000.0],["2004-10-15",15.7,16.519,15.7,16.3806,1748800.0],["2004-10-18",16.0982,16.8551,16.0445,16.711,2029000.0],["2004-10-19",16.711,16.9031,16.5783,16.6941,1218000.0],["2004-10-20",16.6235,16.6235,16.3156,16.4512,1205800.0],["2004-10-21",16.4653,16.6997,16.4117,16.6997,946000.0],["2004-10-22",16.6997,16.8042,16.5077,16.5246,751200.0],["2004-10-25",16.4936,16.4936,16.3467,16.4427,1189600.0],["2004-10-26",16.4794,16.6856,16.4371,16.6037,1166400.0],["2004-10-27",16.6207,17.0132,16.5726,16.9398,1059400.0],["2004-10-28",16.8689,16.9823,16.7839,16.9143,631000.0],["2004-10-29",16.9256,16.9256,16.7045,16.8264,464800.0],["2004-11-01",16.8122,16.9625,16.7272,16.8548,657800.0],["2004-11-02",16.8547,17.5465,16.8547,17.3877,1067400.0],["2004-11-03",17.9321,18.0285,17.796,18.0001,1487000.0],["2004-11-04",18.0001,18.3375,17.8612,18.329,882400.0],["2004-11-05",18.4849,18.6409,18.3148,18.604,1080000.0],["2004-11-08",18.003,18.0058,17.4133,17.5068,2534600.0],["2004-11-09",17.5097,17.7223,17.3651,17.4983,850000.0],["2004-11-10",17.521,17.7194,17.4813,17.6769,402600.0],["2004-11-11",17.5862,17.8981,17.5834,17.8272,426400.0],["2004-11-12",17.8981,18.088,17.7195,18.0115,676200.0],["2004-11-15",18.0115,18.1391,17.8612,17.9122,459600.0],["2004-11-16",17.8187,18.0597,17.8073,17.8555,512000.0],["2004-11-17",17.9179,18.105,17.8952,17.9689,538200.0],["2004-11-18",17.9463,18.2156,17.9037,18.054,686800.0],["2004-11-19",17.9831,17.9859,17.4274,17.5493,683600.0],["2004-11-22",17.5522,17.6939,17.4643,17.6854,899200.0],["2004-11-23",17.7336,17.9207,17.7336,17.8187,521800.0],["2004-11-24",17.5777,18.3006,17.5777,18.2439,521600.0],["2004-11-26",18.2468,18.4282,18.2468,18.3744,269200.0],["2004-11-29",18.3744,18.5671,18.346,18.4055,344600.0],["2004-11-30",18.4566,18.8053,18.3999,18.6834,619200.0],["2004-12-01",18.6834,18.9641,18.4396,18.7911,888800.0],["2004-12-02",18.7911,18.9924,18.7061,18.8393,338800.0],["2004-12-03",18.8677,19.0633,18.8677,18.9669,370400.0],["2004-12-06",18.9017,18.9442,18.6976,18.8195,726600.0],["2004-12-07",18.862,19.0009,18.7344,18.7628,487800.0],["2004-12-08",18.7684,18.9244,18.7656,18.8535,507000.0],["2004-12-09",18.8393,18.9385,18.6012,18.93,570600.0],["2004-12-10",18.93,19.0293,18.7401,18.8053,378600.0],["2004-12-13",18.8053,19.0775,18.8053,18.9754,459800.0],["2004-12-14",19.0463,19.0463,18.8507,18.8648,671200.0],["2004-12-15",18.8847,19.0916,18.7855,18.8762,607000.0],["2004-12-16",18.7968,19.0123,18.7401,18.8875,486000.0],["2004-12-17",18.8167,18.8648,18.7118,18.8081,364200.0],["2004-12-20",18.7231,19.0434,18.6579,18.9187,328600.0],["2004-12-21",18.9102,18.9244,18.7401,18.9187,322800.0],["2004-12-22",18.9329,19.2618,18.896,19.0945,493000.0],["2004-12-23",19.137,19.3071,19.1087,19.1852,208800.0],["2004-12-27",19.1654,19.2107,18.9924,19.069,295400.0],["2004-12-28",19.069,19.3808,19.0576,19.3496,356600.0],["2004-12-29",19.3638,19.5453,19.327,19.5424,358800.0],["2004-12-30",19.4999,19.5963,19.378,19.5339,286000.0],["2004-12-31",19.5056,19.6785,19.2816,19.2844,350800.0],["2005-01-03",19.2844,19.378,18.8677,18.9074,674000.0],["2005-01-04",18.9386,18.9386,18.363,18.4254,651000.0],["2005-01-05",18.4793,18.4793,18.2043,18.2184,889600.0],["2005-01-06",18.2156,18.3715,18.0512,18.105,576200.0],["2005-01-07",18.1617,18.1958,17.8329,17.8981,411800.0],["2005-01-10",17.9548,18.1334,17.9491,18.0852,474000.0],["2005-01-11",18.0143,18.1447,17.9746,18.1447,596400.0],["2005-01-12",18.1504,18.312,18.0965,18.1844,468600.0],["2005-01-13",18.1844,18.6267,18.1787,18.4141,744200.0],["2005-01-14",18.4141,18.4963,18.363,18.4141,510000.0],["2005-01-18",18.4396,18.4396,18.2978,18.363,541800.0],["2005-01-19",18.4282,18.4821,18.3148,18.3687,336200.0],["2005-01-20",18.3687,18.3715,17.6769,17.8329,1299800.0],["2005-01-21",17.847,18.2071,17.7903,17.9973,987000.0],["2005-01-24",18.003,18.1419,17.8981,17.8981,518000.0],["2005-01-25",17.8896,18.0824,17.7365,17.7535,667800.0],["2005-01-26",17.796,17.9463,17.6401,17.847,919800.0],["2005-01-27",18.1447,18.57,18.1305,18.3885,1751600.0],["2005-01-28",18.4426,19.0207,18.4085,18.8527,1301400.0],["2005-01-31",18.8555,19.2598,18.8527,19.22,905400.0],["2005-02-01",19.3908,19.9034,19.3139,19.7923,1085600.0],["2005-02-02",19.8322,20.1198,19.8293,19.9802,806800.0],["2005-02-03",19.8977,19.9802,19.6585,19.7467,677000.0],["2005-02-04",19.7467,20.134,19.6926,20.1169,360200.0],["2005-02-07",20.1454,20.2166,19.8578,19.9176,411200.0],["2005-02-08",19.8464,20.0799,19.6386,19.8179,966200.0],["2005-02-09",19.9176,20.003,19.6613,19.724,363600.0],["2005-02-10",19.7183,19.7809,19.5474,19.5759,470800.0],["2005-02-11",19.5901,19.6727,19.3851,19.5617,411600.0],["2005-02-14",19.5645,20.1112,19.5645,20.0201,745400.0],["2005-02-15",19.9176,20.003,19.7638,19.9461,359400.0],["2005-02-16",19.9176,20.134,19.8009,19.9091,275800.0],["2005-02-17",20.0486,20.1852,19.7923,19.9774,636000.0],["2005-02-18",19.9176,20.0742,19.9034,19.9745,431600.0],["2005-02-22",19.9745,20.0087,19.6329,19.6414,619600.0],["2005-02-23",19.6813,20.1027,19.63,20.0429,806400.0],["2005-02-24",20.2337,20.4842,20.1796,20.3504,751800.0],["2005-02-25",20.228,20.544,20.0799,20.4102,916600.0],["2005-02-28",19.9318,20.1796,19.6528,19.872,1229200.0],["2005-03-01",19.8891,20.4956,19.8891,20.4159,924400.0],["2005-03-02",20.4159,20.8259,20.2878,20.6949,947000.0],["2005-03-03",20.6807,20.7718,20.4899,20.6636,690200.0],["2005-03-04",20.749,20.8459,20.5782,20.8003,576000.0],["2005-03-07",20.8288,21.011,20.6864,20.9313,586000.0],["2005-03-08",20.9142,20.9199,20.4273,20.4614,595600.0],["2005-03-09",20.4614,20.5782,20.3077,20.3703,617400.0],["2005-03-10",20.3589,20.7547,20.2792,20.2935,596400.0],["2005-03-11",20.3162,20.6351,20.245,20.4358,408000.0],["2005-03-14",20.4358,21.0537,20.4358,20.917,683000.0],["2005-03-15",20.917,21.1221,20.8914,21.0281,379600.0],["2005-03-16",21.0138,21.0138,20.5611,20.5867,560600.0],["2005-03-17",20.5867,20.8231,20.3589,20.7035,493200.0],["2005-03-18",20.7291,20.9939,20.6437,20.9939,772200.0],["2005-03-21",20.9854,20.9854,20.6181,20.7035,732200.0],["2005-03-22",20.5611,20.6181,20.0714,20.1226,1050800.0],["2005-03-23",20.1226,20.3561,19.8635,20.3105,676400.0],["2005-03-24",20.3589,20.6722,20.3589,20.5583,474000.0],["2005-03-28",20.5497,20.7462,20.4785,20.4785,421800.0],["2005-03-29",20.4785,20.601,20.0856,20.1112,919200.0],["2005-03-30",20.1112,20.1454,19.7268,20.0059,891000.0],["2005-03-31",19.8977,20.0714,19.704,19.9973,1455400.0],["2005-04-01",19.9973,20.2707,19.9461,20.1368,537200.0],["2005-04-04",20.1368,20.1397,19.2485,19.5389,1856200.0],["2005-04-05",19.6072,19.7809,19.5446,19.724,1163000.0],["2005-04-06",19.7952,19.8749,19.5987,19.5987,707400.0],["2005-04-07",19.5987,19.6015,18.9409,19.1972,1949400.0],["2005-04-08",19.2,19.2,18.5936,18.7644,2478400.0],["2005-04-11",18.8327,18.8783,18.5793,18.622,1341800.0],["2005-04-12",18.6505,19.0548,18.4426,18.9352,1419800.0],["2005-04-13",18.3715,18.4085,17.8304,18.0525,5847000.0],["2005-04-14",18.437,18.437,16.888,16.9905,7584400.0],["2005-04-15",17.4261,17.4688,16.2872,16.3811,4129600.0],["2005-04-18",16.3954,16.7684,16.3413,16.515,2543000.0],["2005-04-19",16.7285,17.5258,16.6801,17.2781,2322400.0],["2005-04-20",17.2752,17.2752,16.3726,16.3811,1565200.0],["2005-04-21",16.5463,16.9193,16.5206,16.8538,1151800.0],["2005-04-22",16.888,16.888,16.3811,16.4836,1203000.0],["2005-04-25",16.5292,17.1214,16.5149,16.9762,1610600.0],["2005-04-26",16.8339,17.0104,16.4608,16.5093,1803800.0],["2005-04-27",16.5093,16.6288,16.3982,16.515,1115600.0],["2005-04-28",16.4949,16.5521,16.3089,16.369,1507000.0],["2005-04-29",16.4377,16.5121,16.2231,16.4692,1061400.0],["2005-05-02",16.4806,16.6237,16.4205,16.5722,640000.0],["2005-05-03",16.5092,16.7381,16.4549,16.638,949400.0],["2005-05-04",16.6208,16.638,16.3089,16.6094,1904800.0],["2005-05-05",16.5436,16.7953,16.5378,16.7238,835200.0],["2005-05-06",16.781,16.9184,16.6408,16.7438,587400.0],["2005-05-09",16.638,16.7124,16.5464,16.7066,437800.0],["2005-05-10",16.6809,16.7667,16.1602,16.2088,4180600.0],["2005-05-11",16.2374,16.3433,15.6938,16.0171,1841600.0],["2005-05-12",15.4792,15.6909,15.2789,15.3361,3173200.0],["2005-05-13",15.1702,15.4935,15.1473,15.2503,1561200.0],["2005-05-16",15.2045,15.379,14.9499,15.3762,2119000.0],["2005-05-17",15.1644,15.7252,15.1644,15.5965,1239400.0],["2005-05-18",15.5679,16.1058,15.4706,16.0114,1205200.0],["2005-05-19",16.0314,16.1344,15.7825,15.9484,639600.0],["2005-05-20",15.9313,15.9313,15.6594,15.8397,763400.0],["2005-05-23",15.7481,15.8368,15.5994,15.6909,778800.0],["2005-05-24",15.751,15.751,15.3104,15.4019,1195400.0],["2005-05-25",15.3905,15.3905,14.8869,15.03,1571600.0],["2005-05-26",15.0929,15.3848,15.0901,15.2818,777800.0],["2005-05-27",15.4076,15.4076,15.0843,15.1644,722800.0],["2005-05-31",15.1158,15.1673,15.0128,15.0128,1320600.0],["2005-06-01",15.0243,15.1215,14.7868,14.9127,1119600.0],["2005-06-02",14.8926,15.0557,14.8669,14.9499,455200.0],["2005-06-03",14.967,15.1502,14.8869,15.0328,710000.0],["2005-06-06",15.0214,15.1787,14.9985,15.1644,988600.0],["2005-06-07",15.8798,15.9198,15.5278,15.7253,1625400.0],["2005-06-08",15.9084,15.9084,15.4792,15.4849,506200.0],["2005-06-09",15.4906,15.565,15.2932,15.4019,661200.0],["2005-06-10",15.4019,15.4105,15.1759,15.2532,495400.0],["2005-06-13",15.2217,15.3304,15.1644,15.2159,441200.0],["2005-06-14",15.1645,15.216,15.0557,15.0729,909800.0],["2005-06-15",15.0414,15.0586,14.7782,14.8154,755600.0],["2005-06-16",14.8726,15.2589,14.7639,15.2417,1307600.0],["2005-06-17",15.7367,16.4463,15.5908,16.1945,2356000.0],["2005-06-20",16.08,16.08,15.7024,15.8511,1398400.0],["2005-06-21",15.7939,16.452,15.7653,16.3862,1573000.0],["2005-06-22",16.4263,16.618,16.4091,16.4978,1362600.0],["2005-06-23",16.5092,16.5178,16.0228,16.0715,1010600.0],["2005-06-24",16.0228,16.0228,15.7167,15.7167,832800.0],["2005-06-27",15.7653,15.9599,15.6194,15.8082,527600.0],["2005-06-28",15.8511,16.0486,15.6537,15.9828,604400.0],["2005-06-29",15.9999,16.1745,15.7539,15.8197,616200.0],["2005-06-30",15.751,15.8597,15.4134,15.4506,1035000.0],["2005-07-01",15.5164,15.731,15.4248,15.7281,766600.0],["2005-07-05",15.7281,15.7796,15.6394,15.7109,476400.0],["2005-07-06",15.711,15.7167,15.4992,15.5078,677400.0],["2005-07-07",15.3504,15.4248,15.2417,15.4048,675000.0],["2005-07-08",15.422,15.6652,15.3104,15.6223,567200.0],["2005-07-11",15.482,15.6823,15.4677,15.6108,751400.0],["2005-07-12",15.6194,15.6222,15.4077,15.4305,850600.0],["2005-07-13",15.6079,15.9942,15.5479,15.7481,2455400.0],["2005-07-14",16.349,16.349,15.4649,15.6108,2459200.0],["2005-07-15",15.5793,15.6451,15.462,15.6165,746200.0],["2005-07-18",15.6222,15.7252,15.5307,15.6308,866800.0],["2005-07-19",15.751,16.452,15.7024,16.1716,1701800.0],["2005-07-20",16.4377,17.2331,16.4234,16.6952,2727200.0],["2005-07-21",16.7524,16.7524,16.4034,16.452,1063200.0],["2005-07-22",16.5207,16.6981,16.3461,16.5178,740400.0],["2005-07-25",16.5235,16.6952,16.2088,16.2574,1016000.0],["2005-07-26",16.2517,16.3519,15.9856,16.04,960600.0],["2005-07-27",16.0543,16.0686,15.7939,15.9198,858800.0],["2005-07-28",15.9601,16.216,15.9601,16.1384,644800.0],["2005-07-29",16.0895,16.1901,15.8652,15.9026,505600.0],["2005-08-01",15.9026,16.1614,15.9026,15.9716,492200.0],["2005-08-02",16.0291,16.0665,15.73,15.8278,582400.0],["2005-08-03",15.8077,15.8709,15.6725,15.6984,271000.0],["2005-08-04",15.6725,15.9169,15.5489,15.6696,728200.0],["2005-08-05",15.6725,15.6725,15.2124,15.2814,798200.0],["2005-08-08",15.2814,15.7271,15.2555,15.5316,828600.0],["2005-08-09",15.6524,15.7731,15.6294,15.7128,597800.0],["2005-08-10",15.7731,15.8853,15.6639,15.8105,535600.0],["2005-08-11",15.7329,15.7674,15.569,15.6783,542800.0],["2005-08-12",15.6581,15.753,15.4712,15.615,513600.0],["2005-08-15",15.6869,15.9543,15.6179,15.7703,449400.0],["2005-08-16",15.7703,15.8364,15.5287,15.5575,422000.0],["2005-08-17",15.5287,15.7013,15.4137,15.5661,470400.0],["2005-08-18",15.4712,15.6696,15.4597,15.638,390200.0],["2005-08-19",15.7013,15.7013,15.454,15.5,627200.0],["2005-08-22",15.5719,15.5776,15.2268,15.3073,353600.0],["2005-08-23",15.3763,15.3763,15.1146,15.1693,634400.0],["2005-08-24",15.1836,15.4252,15.1233,15.2412,568200.0],["2005-08-25",15.3073,15.4539,15.1549,15.3763,637600.0],["2005-08-26",15.2728,15.3706,15.2066,15.2843,487800.0],["2005-08-29",15.2268,15.3303,15.0053,15.3303,644400.0],["2005-08-30",15.3188,15.3447,15.0255,15.0715,497400.0],["2005-08-31",15.0399,15.2785,15.0255,15.1491,796000.0],["2005-09-01",15.1405,15.3993,15.1405,15.1779,692800.0],["2005-09-02",15.1808,15.2325,14.9536,15.0255,695200.0],["2005-09-06",15.0255,15.2987,15.0255,15.2469,429200.0],["2005-09-07",15.2469,15.5575,15.2325,15.546,453600.0],["2005-09-08",15.546,15.546,15.2757,15.336,230600.0],["2005-09-09",15.3447,15.454,15.1808,15.4137,417000.0],["2005-09-12",15.454,15.5086,15.3332,15.4885,248600.0],["2005-09-13",15.3274,15.3447,15.0686,15.0686,755800.0],["2005-09-14",15.0686,15.1117,14.2347,14.3698,2638800.0],["2005-09-15",14.3698,14.5136,14.1053,14.3066,1725800.0],["2005-09-16",14.3583,14.6258,14.272,14.3641,1044000.0],["2005-09-19",14.3986,14.5625,14.1599,14.2347,656600.0],["2005-09-20",14.111,14.1484,13.7602,13.8033,1572800.0],["2005-09-21",13.7832,13.7918,13.533,13.5761,1398600.0],["2005-09-22",13.4784,13.6308,13.3806,13.5301,605400.0],["2005-09-23",13.5445,13.8464,13.5014,13.7458,1422600.0],["2005-09-26",13.8608,14.1139,13.8522,14.0046,1444800.0],["2005-09-27",14.0736,14.134,13.9557,14.0161,583200.0],["2005-09-28",14.0161,14.2375,13.8321,13.9327,812200.0],["2005-09-29",14.0017,14.2203,13.9155,14.1858,786400.0],["2005-09-30",14.1484,14.3784,14.065,14.249,560800.0],["2005-10-03",14.2059,14.3037,14.0621,14.2088,806600.0],["2005-10-04",14.1973,14.5021,14.1599,14.2634,707600.0],["2005-10-05",14.019,14.0477,13.3432,13.3432,2706800.0],["2005-10-06",13.3662,13.3863,13.1592,13.3173,2197600.0],["2005-10-07",13.3719,13.6106,13.3719,13.4553,942200.0],["2005-10-10",13.3921,13.4927,13.3432,13.372,835800.0],["2005-10-11",13.4007,13.4295,13.0441,13.07,1224400.0],["2005-10-12",13.1131,13.4554,13.0988,13.2426,1325600.0],["2005-10-13",12.9262,13.2282,12.5811,13.0412,3716600.0],["2005-10-14",12.9837,13.0815,12.7738,12.8284,1785400.0],["2005-10-17",12.7767,12.9607,12.653,12.8687,1082800.0],["2005-10-18",13.0125,13.0412,12.8946,12.9003,1770400.0],["2005-10-19",12.9003,13.1189,12.7134,13.0988,857200.0],["2005-10-20",13.093,13.3058,12.909,13.0297,1037600.0],["2005-10-21",13.2282,13.5244,13.1131,13.3547,1505400.0],["2005-10-24",13.3892,13.7487,13.3835,13.7314,1175400.0],["2005-10-25",13.7314,13.7602,13.2943,13.4036,980400.0],["2005-10-26",13.3576,13.4985,13.2282,13.2426,889400.0],["2005-10-27",13.1937,13.2138,12.7336,12.7767,934200.0],["2005-10-28",12.878,13.1355,12.7998,13.0024,1153000.0],["2005-10-31",13.0342,13.2687,12.9416,13.0487,1035800.0],["2005-11-01",13.0545,13.1384,12.959,12.9966,789600.0],["2005-11-02",13.0805,13.286,13.0227,13.2252,957200.0],["2005-11-03",13.2658,13.5986,13.2658,13.3121,613400.0],["2005-11-04",13.1934,13.4741,13.1442,13.3613,709800.0],["2005-11-07",13.3265,13.7259,13.3265,13.6015,545800.0],["2005-11-08",13.5291,13.5957,13.3294,13.3613,474000.0],["2005-11-09",13.3989,13.4336,13.2368,13.3439,440000.0],["2005-11-10",13.2831,13.7548,13.2831,13.7143,508200.0],["2005-11-11",13.6738,13.995,13.642,13.8937,784000.0],["2005-11-14",13.9372,13.9921,13.8301,13.859,339000.0],["2005-11-15",13.7751,13.8619,13.6015,13.6999,350800.0],["2005-11-16",13.749,13.833,13.4133,13.5783,274000.0],["2005-11-17",13.5986,13.6478,13.4568,13.6159,327000.0],["2005-11-18",13.6883,13.6998,13.4539,13.5841,473200.0],["2005-11-21",13.5725,14.0355,13.4944,14.0269,726600.0],["2005-11-22",14.0558,14.2352,13.9921,14.2092,476600.0],["2005-11-23",14.2381,14.4117,14.1831,14.3423,267800.0],["2005-11-25",14.3539,14.4031,14.2699,14.3076,117800.0],["2005-11-28",14.3539,14.4465,14.1918,14.2237,454200.0],["2005-11-29",14.3394,14.3394,13.9835,14.0471,284600.0],["2005-11-30",14.0934,14.3944,14.0934,14.3076,702600.0],["2005-12-01",14.4407,15.3812,14.4407,15.3089,1653200.0],["2005-12-02",15.3089,15.5491,15.277,15.4073,1542600.0],["2005-12-05",15.1034,15.3696,14.9761,15.3089,1279800.0],["2005-12-06",15.4796,15.6127,15.2799,15.3031,950400.0],["2005-12-07",15.2655,15.523,15.2221,15.4449,822200.0],["2005-12-08",14.4696,14.6867,14.1947,14.4436,3321600.0],["2005-12-09",14.4118,14.5333,14.1976,14.4986,1410400.0],["2005-12-12",14.4812,14.5593,14.4233,14.4725,974000.0],["2005-12-13",14.4436,14.4436,14.1108,14.406,1075600.0],["2005-12-14",14.3394,14.6433,14.3249,14.6375,717600.0],["2005-12-15",14.6577,14.7011,14.4378,14.5246,621000.0],["2005-12-16",14.5044,14.5246,14.351,14.4378,724400.0],["2005-12-19",14.4378,14.4552,14.0963,14.1629,802000.0],["2005-12-20",14.1629,14.2005,13.9806,14.0211,938000.0],["2005-12-21",14.0182,14.1745,13.9545,14.1021,1246000.0],["2005-12-22",14.0876,14.2092,14.0413,14.1455,1176800.0],["2005-12-23",14.1889,14.2584,14.105,14.1253,354200.0],["2005-12-27",14.1745,14.2555,14.1079,14.1108,613400.0],["2005-12-28",14.1658,14.5304,14.1079,14.4581,576000.0],["2005-12-29",14.4291,14.6375,14.3741,14.5912,561000.0],["2005-12-30",14.5912,14.6693,14.5275,14.5275,631400.0],["2006-01-03",14.6664,14.9355,14.5941,14.8892,1290400.0],["2006-01-04",14.8024,14.8024,14.7069,14.7214,798200.0],["2006-01-05",14.7214,14.8892,14.6462,14.759,507400.0],["2006-01-06",14.8893,14.9066,14.6722,14.8024,598200.0],["2006-01-09",14.8024,15.1902,14.8024,15.0108,676800.0],["2006-01-10",14.8892,15.1352,14.7966,15.1323,665400.0],["2006-01-11",15.1063,15.1063,14.8458,15.0368,783800.0],["2006-01-12",14.95,14.95,14.5825,14.6664,668000.0],["2006-01-13",14.6288,14.6462,14.3394,14.3828,1154800.0],["2006-01-17",14.2381,14.2555,13.8908,14.2294,1092000.0],["2006-01-18",14.0963,14.1802,14.0413,14.0847,689400.0],["2006-01-19",13.9198,13.9863,13.5088,13.613,1712000.0],["2006-01-20",13.5725,13.7867,13.5002,13.642,1275600.0],["2006-01-23",13.7027,13.8908,13.6072,13.8561,752400.0],["2006-01-24",13.9053,14.2381,13.8937,14.16,1028000.0],["2006-01-25",14.2092,14.3249,14.1282,14.2439,742000.0],["2006-01-26",14.0355,14.3423,13.7953,14.3423,2984600.0],["2006-01-27",14.4986,15.8066,14.4986,15.3725,2995800.0],["2006-01-30",15.2561,15.9081,15.2241,15.6636,1617400.0],["2006-01-31",15.5006,15.8907,15.3522,15.879,1389800.0],["2006-02-01",15.5734,15.5734,15.1047,15.2648,1617600.0],["2006-02-02",15.2241,15.3405,15.0756,15.1397,744000.0],["2006-02-03",15.1106,15.195,14.8719,15.0552,788800.0],["2006-02-06",14.9825,14.997,14.5837,14.5982,1078200.0],["2006-02-07",14.5546,14.7642,14.4905,14.5429,881800.0],["2006-02-08",14.409,14.4818,14.3362,14.409,1026200.0],["2006-02-09",14.3828,14.6594,14.3217,14.4963,721600.0],["2006-02-10",14.4702,14.6972,14.4381,14.6594,686600.0],["2006-02-13",14.6011,14.6419,14.4818,14.5546,594200.0],["2006-02-14",14.5546,14.9184,14.5022,14.901,616000.0],["2006-02-15",14.8457,14.9883,14.703,14.8981,811200.0],["2006-02-16",14.9039,14.9475,14.7816,14.9039,443800.0],["2006-02-17",14.8719,14.9039,14.6943,14.7438,376000.0],["2006-02-21",14.7816,14.8282,14.572,14.7263,390800.0],["2006-02-22",14.7787,14.8864,14.7205,14.8107,309000.0],["2006-02-23",14.7525,14.8253,14.671,14.735,310400.0],["2006-02-24",14.7874,14.7874,14.476,14.5604,759600.0],["2006-02-27",14.5604,14.834,14.5575,14.77,382600.0],["2006-02-28",14.671,14.7292,14.54,14.5691,582000.0],["2006-03-01",14.54,14.6506,14.5255,14.572,768800.0],["2006-03-02",14.5546,14.6332,14.4672,14.6215,423200.0],["2006-03-03",14.5546,14.7409,14.4731,14.6914,433400.0],["2006-03-06",14.7001,14.7089,14.5109,14.607,524200.0],["2006-03-07",14.5779,14.7554,14.4789,14.5546,344200.0],["2006-03-08",14.4673,14.7991,14.4236,14.5779,676400.0],["2006-03-09",14.5633,14.671,14.3857,14.4469,598600.0],["2006-03-10",14.409,14.639,14.3799,14.5429,373400.0],["2006-03-13",14.5982,14.5982,14.4964,14.5546,236800.0],["2006-03-14",14.5255,14.5866,14.4672,14.5866,243600.0],["2006-03-15",14.5866,14.6565,14.54,14.6244,624200.0],["2006-03-16",14.6273,14.6623,14.5546,14.6565,684400.0],["2006-03-17",14.6419,14.7467,14.6303,14.6768,526800.0],["2006-03-20",14.7438,14.7991,14.6157,14.7903,634000.0],["2006-03-21",14.7729,15.096,14.7292,14.9446,636000.0],["2006-03-22",14.9039,14.9912,14.8428,14.9592,330600.0],["2006-03-23",14.9184,15.1746,14.9068,15.1397,412200.0],["2006-03-24",15.1106,15.3493,15.1106,15.3347,429600.0],["2006-03-27",15.326,15.8383,15.3172,15.716,989800.0],["2006-03-28",15.748,15.7772,15.5355,15.5647,548400.0],["2006-03-29",15.6316,15.9809,15.6316,15.8761,962600.0],["2006-03-30",15.8761,15.8878,15.7277,15.7888,366600.0],["2006-03-31",15.8179,15.9198,15.6345,15.8819,402400.0],["2006-04-03",15.8819,15.8819,15.6083,15.6549,592600.0],["2006-04-04",15.652,15.7218,15.454,15.6694,516600.0],["2006-04-05",15.5297,15.7742,15.4424,15.7277,405600.0],["2006-04-06",15.6316,15.7015,15.553,15.5879,397200.0],["2006-04-07",15.6025,15.7189,15.3201,15.4948,560200.0],["2006-04-10",15.4511,15.489,15.2153,15.326,467400.0],["2006-04-11",15.2823,15.358,14.9796,15.0349,747400.0],["2006-04-12",14.9621,15.0174,14.6797,14.7234,1401000.0],["2006-04-13",13.9025,14.4876,13.9025,14.2111,4462400.0],["2006-04-17",14.2606,14.3101,13.8996,14.0102,1264200.0],["2006-04-18",14.0393,14.1529,13.952,14.1121,737200.0],["2006-04-19",14.016,14.5517,14.016,14.4876,1489200.0],["2006-04-20",14.4614,14.4876,14.1529,14.3246,526800.0],["2006-04-21",14.3479,14.3799,14.1499,14.1616,551000.0],["2006-04-24",14.1121,14.1849,14.0248,14.1179,702600.0],["2006-04-25",14.1121,14.2285,13.9724,14.0306,568400.0],["2006-04-26",13.9928,14.2577,13.9928,14.1616,510800.0],["2006-04-27",14.1411,14.2085,14.021,14.0649,716200.0],["2006-04-28",14.0649,14.1294,13.9888,14.0327,598200.0],["2006-05-01",14.0239,14.1938,13.8511,13.9155,1074400.0],["2006-05-02",13.9595,13.9887,13.8716,13.8774,721200.0],["2006-05-03",13.7837,13.9712,13.7778,13.9272,613200.0],["2006-05-04",13.9272,13.9565,13.8481,13.8891,329200.0],["2006-05-05",13.9097,13.9888,13.7602,13.9888,364000.0],["2006-05-08",13.9858,13.9858,13.8511,13.9214,294000.0],["2006-05-09",13.9184,13.9214,13.8393,13.8804,367600.0],["2006-05-10",13.8306,13.8979,13.7983,13.8511,496400.0],["2006-05-11",13.7339,13.7427,13.5376,13.6548,653600.0],["2006-05-12",13.5728,13.5757,13.1714,13.2124,1869000.0],["2006-05-15",13.1831,13.3677,13.1831,13.271,753200.0],["2006-05-16",13.3882,13.3882,13.1245,13.2271,860600.0],["2006-05-17",13.1685,13.1685,12.7818,12.8316,1296400.0],["2006-05-18",12.8989,13.0044,12.7876,12.8111,643000.0],["2006-05-19",12.8697,13.0894,12.814,12.981,531600.0],["2006-05-22",12.8755,12.9048,12.5738,12.6617,1080800.0],["2006-05-23",12.7495,12.9458,12.606,12.606,949800.0],["2006-05-24",12.5679,12.8081,12.4478,12.7788,1369400.0],["2006-05-25",12.8491,13.1392,12.6997,13.0835,1103800.0],["2006-05-26",13.1392,13.3003,13.0952,13.2271,912000.0],["2006-05-30",13.2036,13.2271,12.937,12.978,881000.0],["2006-05-31",12.9868,13.1069,12.9458,13.0454,878400.0],["2006-06-01",13.0659,13.1773,12.9927,13.1773,1442200.0],["2006-06-02",13.1773,13.3442,13.0132,13.3003,559200.0],["2006-06-05",13.2271,13.2271,12.8609,12.9048,1029000.0],["2006-06-06",12.9195,12.9546,12.6587,12.8081,733000.0],["2006-06-07",12.7935,13.0337,12.7437,12.8257,470600.0],["2006-06-08",12.8521,12.8755,12.4009,12.77,680800.0],["2006-06-09",12.77,13.0015,12.7671,12.8374,541400.0],["2006-06-12",12.8404,12.8404,12.4917,12.4947,425600.0],["2006-06-13",12.4829,12.732,12.4624,12.6529,856800.0],["2006-06-14",12.6206,12.6851,12.4624,12.5357,503200.0],["2006-06-15",12.5767,13.0337,12.5445,12.9751,725000.0],["2006-06-16",12.9575,13.0982,12.8111,12.8989,603600.0],["2006-06-19",12.9575,13.0601,12.814,12.9077,768400.0],["2006-06-20",12.9341,12.9605,12.7847,12.8345,961400.0],["2006-06-21",12.9077,13.2095,12.9077,13.145,881800.0],["2006-06-22",13.1362,13.1626,12.9986,13.0366,410000.0],["2006-06-23",13.0366,13.0864,12.9868,13.0161,411800.0],["2006-06-26",13.0747,13.2564,13.0308,13.0747,373400.0],["2006-06-27",13.0718,13.0806,12.94,12.94,671200.0],["2006-06-28",12.8902,13.0952,12.8609,12.9693,843200.0],["2006-06-29",12.981,13.3618,12.9517,13.356,577600.0],["2006-06-30",13.3794,13.5229,12.6851,12.6851,4775400.0],["2006-07-03",12.896,13.2329,12.8579,13.2271,1084600.0],["2006-07-05",13.1392,13.1421,12.8579,12.9868,993600.0],["2006-07-06",13.0103,13.0337,12.5796,12.6353,1053800.0],["2006-07-07",12.606,12.6851,12.4595,12.524,744000.0],["2006-07-10",12.5269,12.8462,12.3599,12.4068,1330000.0],["2006-07-11",12.3482,12.4068,12.0699,12.2398,1796200.0],["2006-07-12",12.0845,12.2134,11.8443,11.9088,2413200.0],["2006-07-13",11.6568,11.8326,11.4049,11.5836,3247400.0],["2006-07-14",11.484,11.6158,11.2818,11.4254,1268200.0],["2006-07-17",11.5279,11.7769,11.5045,11.5865,1229000.0],["2006-07-18",11.6861,11.8267,11.4957,11.6422,928200.0],["2006-07-19",11.6627,12.064,11.6627,11.9527,1027600.0],["2006-07-20",11.982,12.0435,11.5572,11.5953,655600.0],["2006-07-21",11.525,11.6451,11.3375,11.5748,738200.0],["2006-07-24",11.6158,11.8297,11.5689,11.7125,641600.0],["2006-07-25",11.7125,11.9761,11.648,11.7652,924600.0],["2006-07-26",11.7125,11.8179,11.5718,11.6832,728600.0],["2006-07-27",11.7183,11.8062,11.3697,11.4137,775200.0],["2006-07-28",11.3664,11.5702,10.1113,10.9707,3073400.0],["2006-07-31",10.9589,11.3221,10.8998,11.2867,1048000.0],["2006-08-01",11.1774,11.1774,10.9559,11.1036,1402400.0],["2006-08-02",11.1213,11.2955,11.1213,11.2365,818800.0],["2006-08-03",11.1183,11.5436,11.1183,11.517,864000.0],["2006-08-04",11.6263,11.7533,11.2158,11.3014,1025000.0],["2006-08-07",11.2276,11.3073,11.1774,11.201,829400.0],["2006-08-08",11.2394,11.2512,10.8939,10.9323,1148200.0],["2006-08-09",10.9264,11.2187,10.7728,10.7965,1059600.0],["2006-08-10",10.7551,11.1006,10.7049,10.9795,1036800.0],["2006-08-11",10.9264,10.9884,10.8467,10.9441,525600.0],["2006-08-14",11.08,11.1656,10.8762,10.9146,570000.0],["2006-08-15",11.0829,11.3014,11.0445,11.263,609400.0],["2006-08-16",11.3103,11.5082,11.2985,11.4816,782800.0],["2006-08-17",11.4727,11.5022,11.3398,11.3693,807200.0],["2006-08-18",11.3989,11.3989,11.1804,11.3162,810200.0],["2006-08-21",11.2158,11.2719,10.95,10.9648,696800.0],["2006-08-22",10.9707,11.1597,10.9412,11.0504,501000.0],["2006-08-23",11.0002,11.1331,10.7463,10.7935,553000.0],["2006-08-24",10.8821,10.9116,10.5986,10.7787,721400.0],["2006-08-25",10.6636,10.823,10.6458,10.6901,441800.0],["2006-08-28",10.7256,11.015,10.7049,10.9825,689800.0],["2006-08-29",11.0209,11.1449,10.9618,11.1095,605800.0],["2006-08-30",11.0888,11.2217,11.0593,11.1745,571600.0],["2006-08-31",11.2158,11.3457,11.1124,11.2512,598200.0],["2006-09-01",11.2808,11.5347,11.1774,11.2808,811000.0],["2006-09-05",11.2808,11.455,11.266,11.4491,711200.0],["2006-09-06",11.3398,11.3546,11.1922,11.2187,1187000.0],["2006-09-07",11.1892,11.3605,11.1774,11.2128,557600.0],["2006-09-08",11.263,11.39,11.1774,11.3546,459000.0],["2006-09-11",11.2808,11.4875,11.2306,11.4757,672600.0],["2006-09-12",11.4786,12.3527,11.452,12.2612,1630400.0],["2006-09-13",11.8537,12.0279,11.6942,11.7769,1462400.0],["2006-09-14",11.7473,11.9895,11.6794,11.9865,814600.0],["2006-09-15",12.0751,12.1726,11.898,11.9629,978200.0],["2006-09-18",11.9186,12.0102,11.8123,11.898,627200.0],["2006-09-19",11.8891,11.9186,11.5377,11.7739,1187800.0],["2006-09-20",11.8418,12.087,11.8418,12.0722,1108200.0],["2006-09-21",12.1372,12.1814,11.8743,11.9482,816200.0],["2006-09-22",11.8566,11.8861,11.6735,11.8241,547400.0],["2006-09-25",11.8241,12.0515,11.7149,12.019,770600.0],["2006-09-26",12.0308,12.1667,11.8537,12.081,837200.0],["2006-09-27",12.0515,12.3439,12.0456,12.2671,1612600.0],["2006-09-28",12.2671,12.4856,12.2287,12.3616,1207800.0],["2006-09-29",12.3911,12.4295,12.1372,12.1519,526800.0],["2006-10-02",12.0633,12.1844,11.8655,11.9747,819600.0],["2006-10-03",11.96,12.019,11.7946,11.895,633400.0],["2006-10-04",11.8418,12.0427,11.8271,12.0427,836800.0],["2006-10-05",12.0161,12.1608,11.9925,12.1372,588800.0],["2006-10-06",12.0929,12.1844,11.9541,12.1372,1555000.0],["2006-10-09",12.0958,12.2257,11.9954,12.1933,906000.0],["2006-10-10",12.2257,12.3764,12.1519,12.3557,812000.0],["2006-10-11",12.3557,12.4,11.9895,12.1017,1206200.0],["2006-10-12",11.6647,12.5919,11.517,12.397,6404000.0],["2006-10-13",12.1933,12.6717,12.1933,12.5122,2510000.0],["2006-10-16",12.4177,12.7868,12.3793,12.6215,2639200.0],["2006-10-17",12.4561,12.5506,12.1815,12.3409,2483000.0],["2006-10-18",12.4295,12.6864,12.4088,12.4236,1695600.0],["2006-10-19",12.4118,12.6156,12.4118,12.586,1083200.0],["2006-10-20",12.6421,12.6569,12.4147,12.5949,1047600.0],["2006-10-23",12.5358,12.9256,12.5211,12.9227,2016200.0],["2006-10-24",12.9315,13.088,12.7248,12.8488,973600.0],["2006-10-25",12.9552,13.0821,12.837,13.0585,1200800.0],["2006-10-26",13.1028,13.2121,13.0319,13.1589,908800.0],["2006-10-27",13.0851,13.1235,12.7396,12.8931,1041800.0],["2006-10-30",12.8783,13.0746,12.7712,12.9199,762600.0],["2006-10-31",12.9348,13.0032,12.6701,12.7355,934400.0],["2006-11-01",12.7206,12.8515,12.6344,12.6582,918600.0],["2006-11-02",12.566,12.914,12.4827,12.6909,939200.0],["2006-11-03",12.789,12.8931,12.6463,12.7177,712600.0],["2006-11-06",12.8218,13.2619,12.8218,13.2233,1066000.0],["2006-11-07",13.1995,13.3036,12.9972,13.0567,835400.0],["2006-11-08",12.8039,13.2649,12.7861,13.1787,1019000.0],["2006-11-09",13.2025,13.2025,12.8783,12.9259,605400.0],["2006-11-10",12.6552,12.8307,12.5957,12.8218,1586800.0],["2006-11-13",12.7593,12.8842,12.6939,12.789,952400.0],["2006-11-14",12.7385,13.024,12.7236,13.0181,646800.0],["2006-11-15",13.0984,13.3095,13.0894,13.256,877800.0],["2006-11-16",13.2947,13.3333,13.1727,13.3125,763000.0],["2006-11-17",13.2917,13.3006,13.1578,13.2768,722400.0],["2006-11-20",13.2471,13.4225,13.2084,13.3125,894600.0],["2006-11-21",13.3541,13.3541,13.1578,13.259,1094000.0],["2006-11-22",13.3095,13.5147,13.2619,13.4761,682400.0],["2006-11-24",13.4017,13.5326,13.3571,13.4582,181200.0],["2006-11-27",13.4344,13.4642,13.1162,13.2054,904000.0],["2006-11-28",13.1489,13.3809,13.0448,13.1816,642800.0],["2006-11-29",13.2649,13.4463,13.2263,13.3809,819600.0],["2006-11-30",13.3482,13.4672,13.1727,13.3898,818800.0],["2006-12-01",13.3601,13.4315,13.0865,13.2887,717200.0],["2006-12-04",13.2203,13.5296,13.2203,13.4701,483200.0],["2006-12-05",13.5177,13.6902,13.3839,13.6813,878200.0],["2006-12-06",13.9787,14.1096,13.8508,13.9549,2638000.0],["2006-12-07",14.0531,14.1245,13.7943,14.0531,1776600.0],["2006-12-08",14.1274,14.1601,13.8598,13.952,511200.0],["2006-12-11",14.0174,14.0174,13.7854,13.83,759200.0],["2006-12-12",13.9103,13.9668,13.7913,13.9014,688000.0],["2006-12-13",13.9758,14.0352,13.8598,13.9906,646000.0],["2006-12-14",14.0204,14.0561,13.949,13.9668,485200.0],["2006-12-15",14.0233,14.0233,13.711,13.711,1026400.0],["2006-12-18",13.8003,13.9133,13.6367,13.7229,936800.0],["2006-12-19",13.6813,13.9103,13.6129,13.836,921600.0],["2006-12-20",13.8092,14.0769,13.8092,13.952,823200.0],["2006-12-21",13.9222,14.1334,13.8746,14.0114,470000.0],["2006-12-22",14.0828,14.0828,13.8627,13.8687,759200.0],["2006-12-26",13.8389,14.0025,13.8241,13.9222,463600.0],["2006-12-27",13.9609,14.0888,13.8598,14.0442,780000.0],["2006-12-28",14.0025,14.0352,13.8508,13.8598,685200.0],["2006-12-29",13.8151,13.9728,13.7586,13.9282,796000.0],["2007-01-03",14.0531,14.1274,13.6813,14.0561,1141200.0],["2007-01-04",14.0531,14.0531,13.7259,13.8003,965600.0],["2007-01-05",13.7111,13.714,13.5207,13.598,594200.0],["2007-01-08",13.6278,13.6367,13.4701,13.5177,590200.0],["2007-01-09",13.5534,13.6754,13.3988,13.4731,1085600.0],["2007-01-10",13.375,13.4136,13.0597,13.143,1199600.0],["2007-01-11",13.143,13.2054,12.9378,13.1222,1371400.0],["2007-01-12",13.1222,13.146,12.8842,12.9824,958800.0],["2007-01-16",13.0359,13.0835,12.8218,12.8634,876800.0],["2007-01-17",12.8158,13.0032,12.6493,12.8783,1317000.0],["2007-01-18",12.8575,12.8634,12.6433,12.6998,836600.0],["2007-01-19",12.6998,13.2322,12.6463,13.1013,1673000.0],["2007-01-22",13.0686,13.3066,12.9972,13.2768,1608200.0],["2007-01-23",13.3006,13.6307,13.2679,13.5266,1315200.0],["2007-01-24",13.601,13.7943,13.4672,13.5623,1574200.0],["2007-01-25",13.5623,14.1096,13.4731,13.8568,1716800.0],["2007-01-26",13.9192,13.9728,13.6218,13.9371,1221400.0],["2007-01-29",13.83,14.0204,13.7854,13.8776,855400.0],["2007-01-30",13.9765,14.0364,13.8716,14.0124,393400.0],["2007-01-31",13.9375,14.1143,13.9046,14.0094,1603200.0],["2007-02-01",14.0214,14.2311,14.0214,14.1562,985400.0],["2007-02-02",14.2132,14.4289,14.1862,14.354,865000.0],["2007-02-05",14.354,14.4259,14.0963,14.2521,765400.0],["2007-02-06",14.2671,14.4139,14.1442,14.4079,455600.0],["2007-02-07",14.4349,14.5427,14.2012,14.3689,426200.0],["2007-02-08",14.321,14.6506,14.2611,14.5787,775600.0],["2007-02-09",14.5787,14.6715,14.4858,14.5757,828800.0],["2007-02-12",14.5547,14.5996,14.2401,14.2461,643000.0],["2007-02-13",14.2431,14.342,14.1562,14.2401,407800.0],["2007-02-14",14.1742,14.5577,14.1742,14.3989,466600.0],["2007-02-15",14.4049,14.5487,14.4049,14.4918,233800.0],["2007-02-16",14.2281,14.5847,14.2281,14.5128,337800.0],["2007-02-20",14.4438,14.8453,14.4438,14.7614,623600.0],["2007-02-21",14.6206,15.4295,14.6206,15.4295,1695000.0],["2007-02-22",15.4266,15.6393,15.2348,15.5404,1175000.0],["2007-02-23",15.4685,15.4775,14.9532,15.0101,747800.0],["2007-02-26",15.0311,15.1449,14.7824,14.8603,425400.0],["2007-02-27",14.342,14.7944,14.306,14.5517,723000.0],["2007-02-28",14.5277,14.6895,14.1233,14.348,1181400.0],["2007-03-01",14.1472,14.7165,14.0064,14.4558,1176200.0],["2007-03-02",14.342,14.6715,14.1952,14.2461,801200.0],["2007-03-05",14.1113,14.354,13.9195,14.0094,816000.0],["2007-03-06",14.1862,14.4558,14.0993,14.4109,967000.0],["2007-03-07",14.4109,14.8483,14.4109,14.7674,1834200.0],["2007-03-08",14.8423,15.067,14.8303,14.9322,921200.0],["2007-03-09",15.0221,15.1689,14.9202,15.0161,501200.0],["2007-03-12",14.9502,15.064,14.7674,15.0191,357200.0],["2007-03-13",14.8873,15.2797,14.7045,14.7135,1040000.0],["2007-03-14",14.7375,14.7944,14.4019,14.6026,1217200.0],["2007-03-15",14.5547,14.7315,14.5187,14.6236,741800.0],["2007-03-16",14.6206,14.6805,14.2731,14.4528,1275800.0],["2007-03-19",14.5337,15.4385,14.4618,14.5367,767600.0],["2007-03-20",14.4948,14.6296,14.4588,14.6296,604200.0],["2007-03-21",14.6296,15.052,14.5397,14.8932,450600.0],["2007-03-22",14.8932,14.9472,14.7255,14.7494,318600.0],["2007-03-23",14.7345,14.9741,14.7345,14.8903,408000.0],["2007-03-26",14.8543,14.9652,14.6566,14.8124,317200.0],["2007-03-27",14.7554,14.8693,14.6086,14.7375,470600.0],["2007-03-28",14.6656,14.6685,14.4528,14.5158,696000.0],["2007-03-29",14.5757,14.6236,14.2012,14.3809,552200.0],["2007-03-30",14.5907,14.6715,14.348,14.3749,387000.0],["2007-04-02",14.351,14.4948,14.2611,14.4558,492400.0],["2007-04-03",14.5218,14.6146,14.4708,14.5307,364400.0],["2007-04-04",14.4858,14.4858,14.2761,14.336,599800.0],["2007-04-05",14.36,14.5158,14.315,14.4918,326000.0],["2007-04-09",14.4828,14.5607,14.342,14.4109,453000.0],["2007-04-10",14.4109,14.5996,14.333,14.5907,367400.0],["2007-04-11",14.6086,14.6086,14.1562,14.4229,829400.0],["2007-04-12",15.0281,15.3996,14.5607,15.091,3207000.0],["2007-04-13",15.067,15.1299,14.9382,15.0371,942800.0],["2007-04-16",15.07,15.4505,14.9801,15.4056,950200.0],["2007-04-17",15.4206,15.6063,15.3546,15.5704,907800.0],["2007-04-18",15.4955,15.6542,15.2318,15.2887,564800.0],["2007-04-19",15.1389,15.4475,15.1389,15.2648,554400.0],["2007-04-20",15.5763,15.7262,15.4865,15.7262,617400.0],["2007-04-23",15.6692,15.7441,15.4056,15.4535,669200.0],["2007-04-24",15.4206,15.4685,15.121,15.4295,673200.0],["2007-04-25",15.5044,15.7172,15.3666,15.6962,708000.0],["2007-04-26",15.6722,16.1186,15.6123,15.9688,1146800.0],["2007-04-27",15.812,15.8301,15.5286,15.5678,634800.0],["2007-04-30",15.8181,15.8181,15.2361,15.2361,751800.0],["2007-05-01",15.2723,15.3266,15.0311,15.2723,660400.0],["2007-05-02",15.2633,15.5829,15.1969,15.5497,488000.0],["2007-05-03",15.5286,15.7457,15.5286,15.6884,647200.0],["2007-05-04",15.7095,15.8181,15.6432,15.7819,356600.0],["2007-05-07",15.7638,15.815,15.5919,15.6613,338400.0],["2007-05-08",15.5226,15.7186,15.408,15.7005,494600.0],["2007-05-09",15.5588,15.6944,15.4683,15.613,458400.0],["2007-05-10",15.4985,15.5256,15.221,15.2331,675400.0],["2007-05-11",15.3175,15.417,15.2844,15.3959,464200.0],["2007-05-14",15.417,15.5165,15.1969,15.2572,426200.0],["2007-05-15",15.221,15.3326,14.9678,15.0009,582200.0],["2007-05-16",15.0763,15.212,15.0311,15.212,785000.0],["2007-05-17",15.1668,15.2693,15.0522,15.1999,338600.0],["2007-05-18",15.221,15.417,15.007,15.3477,503000.0],["2007-05-21",15.3537,15.6552,15.2783,15.5286,383600.0],["2007-05-22",15.5889,15.7306,15.4623,15.7306,663200.0],["2007-05-23",15.7547,15.9749,15.7246,15.8301,619400.0],["2007-05-24",15.8452,16.2372,15.8452,15.9387,1589400.0],["2007-05-25",15.9809,16.1166,15.9266,16.0834,552400.0],["2007-05-29",16.1497,16.3307,16.0864,16.2884,946000.0],["2007-05-30",16.207,16.789,16.1437,16.7498,1587400.0],["2007-05-31",16.7166,16.8252,16.4995,16.6111,1162200.0],["2007-06-01",16.6443,16.7649,16.5387,16.6141,642000.0],["2007-06-04",16.5538,16.7196,16.5387,16.6774,508400.0],["2007-06-05",16.602,16.6442,16.4121,16.4302,683600.0],["2007-06-06",16.2975,16.3759,16.207,16.3488,472200.0],["2007-06-07",16.3488,16.4483,16.1407,16.1558,713000.0],["2007-06-08",16.0925,16.3156,15.9055,16.1528,501200.0],["2007-06-11",15.9568,16.3065,15.9296,16.1618,977800.0],["2007-06-12",16.0321,16.2191,15.9929,16.0744,890200.0],["2007-06-13",16.1437,16.3246,16.1015,16.1889,979000.0],["2007-06-14",16.192,16.2824,16.1558,16.1829,975600.0],["2007-06-15",16.3729,16.397,16.2402,16.2975,1134600.0],["2007-06-18",16.2975,16.4332,16.1347,16.2523,575200.0],["2007-06-19",16.2131,16.5659,16.1618,16.5267,681200.0],["2007-06-20",16.5659,16.6262,16.3126,16.388,767800.0],["2007-06-21",16.2824,16.5176,16.1528,16.5086,487400.0],["2007-06-22",16.4452,16.5387,16.2462,16.403,715600.0],["2007-06-25",16.3277,16.5508,16.2191,16.4664,745600.0],["2007-06-26",16.5538,16.5839,16.2131,16.3095,960000.0],["2007-06-27",16.1317,16.5116,16.1105,16.406,554800.0],["2007-06-28",16.4422,16.5839,16.4241,16.4573,380000.0],["2007-06-29",16.5327,16.5598,16.2251,16.3307,630000.0],["2007-07-02",16.3638,16.5267,16.2613,16.3699,966800.0],["2007-07-03",16.4181,16.4181,16.0231,16.1226,1470800.0],["2007-07-05",16.1015,16.2583,16.0653,16.2191,1321800.0],["2007-07-06",16.2673,16.3608,16.204,16.3276,463000.0],["2007-07-09",16.3126,16.4724,16.2432,16.4151,541400.0],["2007-07-10",16.2492,16.3457,16.2342,16.2673,911000.0],["2007-07-11",16.1799,16.397,16.1618,16.3427,799600.0],["2007-07-12",16.4633,16.7558,16.4181,16.7528,656600.0],["2007-07-13",16.6804,16.8282,16.4814,16.8252,789000.0],["2007-07-16",16.7046,16.985,16.5387,16.6533,892000.0],["2007-07-17",17.0362,17.7237,16.9126,17.4101,3285200.0],["2007-07-18",17.2624,17.3076,17.0996,17.2232,1302400.0],["2007-07-19",17.187,17.3257,16.9367,17.0121,812000.0],["2007-07-20",16.8704,16.8825,16.5267,16.605,970600.0],["2007-07-23",16.6171,16.7377,16.5749,16.6895,907200.0],["2007-07-24",16.5236,16.6201,16.2583,16.3276,944000.0],["2007-07-25",16.4181,16.4181,16.0623,16.2101,1389400.0],["2007-07-26",15.9839,15.9899,15.3145,15.4834,1455600.0],["2007-07-27",15.408,15.408,15.01,15.0854,931200.0],["2007-07-30",15.1218,15.3586,14.8091,15.2129,1283400.0],["2007-07-31",15.5438,15.5438,14.9518,14.9852,945400.0],["2007-08-01",14.9032,15.1552,14.4357,14.7241,1340200.0],["2007-08-02",14.7818,14.9882,14.6937,14.9882,904200.0],["2007-08-03",15.0368,15.0641,13.9773,14.0865,1027000.0],["2007-08-06",14.2414,14.6178,13.8285,14.4114,1381400.0],["2007-08-07",14.3021,14.6664,14.1473,14.5723,1108400.0],["2007-08-08",14.7636,15.1066,14.3294,14.4235,1315400.0],["2007-08-09",14.0137,14.46,13.7405,14.2292,1473800.0],["2007-08-10",14.0865,14.7939,13.7192,14.5601,1471200.0],["2007-08-13",14.8334,14.9093,14.2049,14.2232,797400.0],["2007-08-14",14.1473,14.2535,13.704,13.7526,969000.0],["2007-08-15",13.7556,14.7241,13.6008,13.6524,1606400.0],["2007-08-16",13.6585,14.1655,13.4338,14.1321,2147400.0],["2007-08-17",14.7848,14.7848,14.0198,14.4053,1549800.0],["2007-08-20",14.4387,14.7028,14.2414,14.3173,922600.0],["2007-08-21",14.3567,14.7818,14.2687,14.6877,815400.0],["2007-08-22",14.7544,14.8121,14.5419,14.6694,654200.0],["2007-08-23",14.7909,14.9427,14.6452,14.7332,854800.0],["2007-08-24",14.6694,14.9336,14.5723,14.8698,440800.0],["2007-08-27",14.7878,14.8759,14.6846,14.7757,578800.0],["2007-08-28",14.7544,14.7757,14.1412,14.2019,1239800.0],["2007-08-29",14.2292,14.5085,14.0319,14.466,744000.0],["2007-08-30",14.296,14.4478,14.041,14.1746,690600.0],["2007-08-31",14.3537,14.6877,14.2383,14.4964,577200.0],["2007-09-04",14.4873,14.715,14.2991,14.5723,471000.0],["2007-09-05",14.5055,14.5693,14.3173,14.5268,497600.0],["2007-09-06",14.548,14.6391,14.3082,14.5814,357800.0],["2007-09-07",14.0866,14.1564,13.6312,13.8649,1843200.0],["2007-09-10",13.9803,14.0805,13.3883,13.5887,1266800.0],["2007-09-11",13.4794,13.7496,13.1181,13.6069,1457800.0],["2007-09-12",13.5462,13.959,13.5097,13.868,858000.0],["2007-09-13",13.9074,13.9074,13.4247,13.4672,1530200.0],["2007-09-14",13.3579,13.3883,13.1272,13.2274,1560800.0],["2007-09-17",13.2031,13.282,13.0695,13.1363,880000.0],["2007-09-18",13.1849,13.6615,13.027,13.6281,1394400.0],["2007-09-19",13.6615,13.7556,13.5401,13.6646,1226600.0],["2007-09-20",13.6706,13.701,13.3822,13.3974,835200.0],["2007-09-21",13.4612,13.6828,13.4247,13.6585,1176000.0],["2007-09-24",13.7192,13.7708,13.2001,13.4733,1174800.0],["2007-09-25",13.3974,13.6069,13.2638,13.5978,1680600.0],["2007-09-26",13.7101,13.7708,13.5462,13.6767,1493800.0],["2007-09-27",13.7678,13.7708,13.452,13.4945,1211600.0],["2007-09-28",13.4794,13.5674,13.1758,13.2426,1150600.0],["2007-10-01",13.191,13.4187,13.1788,13.3579,1206000.0],["2007-10-02",13.3944,13.4338,13.2395,13.3458,938400.0],["2007-10-03",13.282,13.7769,13.2304,13.7222,1607800.0],["2007-10-04",13.7192,14.1746,13.6858,14.1108,2438800.0],["2007-10-05",14.2687,14.9154,14.2687,14.7453,2091800.0],["2007-10-08",14.8273,14.9427,14.6057,14.7393,1019000.0],["2007-10-09",14.7818,14.9002,14.6543,14.7271,1254000.0],["2007-10-10",14.7544,14.7787,14.6239,14.7302,627800.0],["2007-10-11",14.8759,15.0429,14.3841,14.466,1245200.0],["2007-10-12",14.5875,15.4132,14.5875,15.137,2353400.0],["2007-10-15",15.2372,15.2372,14.8516,14.9457,1548000.0],["2007-10-16",15.6925,15.9384,15.2432,15.6834,4960000.0],["2007-10-17",15.7047,16.5942,15.7047,15.9931,2657000.0],["2007-10-18",16.0356,16.5729,16.0326,16.4394,1702800.0],["2007-10-19",16.4394,16.4637,15.6015,15.6136,1955400.0],["2007-10-22",15.3859,15.9384,15.2797,15.9324,1854200.0],["2007-10-23",15.9688,16.0872,15.7867,15.9901,1298800.0],["2007-10-24",15.8413,15.8413,15.1309,15.5438,1870000.0],["2007-10-25",15.6257,15.8929,15.3191,15.5073,901800.0],["2007-10-26",15.5832,15.7593,15.4497,15.6804,642000.0],["2007-10-29",15.6956,15.9263,15.5468,15.8868,785800.0],["2007-10-30",15.8868,15.9846,15.6668,15.7279,616800.0],["2007-10-31",15.7768,15.7768,14.964,15.0282,1739400.0],["2007-11-01",14.4904,14.8112,14.1237,14.1878,1917800.0],["2007-11-02",14.2581,14.6523,14.032,14.5179,1523200.0],["2007-11-05",14.4384,14.634,14.2917,14.5056,1610200.0],["2007-11-06",14.9548,15.1107,14.3559,15.0282,1572600.0],["2007-11-07",14.7837,14.8601,14.0687,14.1451,2522800.0],["2007-11-08",14.2459,14.3192,13.9587,14.0656,1509200.0],["2007-11-09",14.0045,14.3192,13.7998,14.0901,1965000.0],["2007-11-12",14.2031,14.5668,14.0473,14.1206,1243400.0],["2007-11-13",14.2245,14.7256,14.2245,14.7226,1047600.0],["2007-11-14",14.8479,14.9212,14.5209,14.5423,1481400.0],["2007-11-15",14.5545,14.802,14.3284,14.4781,890600.0],["2007-11-16",14.5362,14.5362,13.9037,14.2734,1352200.0],["2007-11-19",14.1634,14.2948,14.0259,14.0931,1311200.0],["2007-11-20",14.582,14.6859,13.8731,14.0839,1898600.0],["2007-11-21",13.9556,13.9556,13.5522,13.5981,2580200.0],["2007-11-23",13.7753,13.925,13.7203,13.8028,1049600.0],["2007-11-26",13.8028,13.9403,13.5889,13.5889,2150600.0],["2007-11-27",13.7539,13.9953,13.482,13.5278,1766200.0],["2007-11-28",13.65,14.0351,13.482,13.7814,3640600.0],["2007-11-29",13.7723,13.8762,13.5003,13.7386,1059400.0],["2007-11-30",13.9067,14.1084,13.7509,13.922,1374400.0],["2007-12-03",13.8273,14.2367,13.7845,14.1787,1218400.0],["2007-12-04",14.0198,14.3253,13.9006,13.9953,1052800.0],["2007-12-05",14.1481,14.5576,14.0045,14.5576,1419000.0],["2007-12-06",14.5576,15.5721,14.4812,15.2879,3310800.0],["2007-12-07",15.404,15.4529,15.0496,15.1015,1090800.0],["2007-12-10",15.1015,15.4315,15.1015,15.3093,1328600.0],["2007-12-11",16.0396,16.223,14.8296,14.8846,3190200.0],["2007-12-12",15.2604,15.4926,14.7043,14.744,1691200.0],["2007-12-13",14.5668,15.1015,14.5209,14.9732,1597200.0],["2007-12-14",14.744,15.2482,14.744,15.0037,1349800.0],["2007-12-17",14.912,15.0954,14.8051,14.8784,1234400.0],["2007-12-18",15.0312,15.1198,14.5545,14.7287,1606400.0],["2007-12-19",14.7593,14.9976,14.7195,14.8051,1841000.0],["2007-12-20",15.0159,15.0618,14.6737,15.0037,897800.0],["2007-12-21",15.7952,15.7952,15.1565,15.349,1484400.0],["2007-12-24",15.4804,15.4804,15.1443,15.3185,369800.0],["2007-12-26",15.4101,15.5843,15.1962,15.5415,457400.0],["2007-12-27",15.566,15.5935,15.0221,15.0618,630400.0],["2007-12-28",15.0312,15.2115,14.7745,14.7807,450200.0],["2007-12-31",14.6829,14.7959,14.5393,14.5973,1327000.0],["2008-01-02",14.5484,14.5973,14.0106,14.3376,1393800.0],["2008-01-03",14.6676,14.6676,14.1542,14.2428,924000.0],["2008-01-04",13.9037,14.1084,12.8678,12.9289,2699000.0],["2008-01-07",12.9655,13.2161,12.8555,13.1,2231400.0],["2008-01-08",13.1397,13.1489,12.388,12.3941,1381400.0],["2008-01-09",12.3697,12.6722,12.1527,12.55,2589600.0],["2008-01-10",12.3544,12.5041,11.9541,12.2811,1405200.0],["2008-01-11",12.1619,12.1619,11.7524,11.9174,1555400.0],["2008-01-14",12.2077,12.4522,12.113,12.3574,1335200.0],["2008-01-15",12.1924,12.1924,11.6118,11.7769,1186600.0],["2008-01-16",11.3796,11.8257,10.741,11.6118,3211000.0],["2008-01-17",11.6332,12.5347,11.0863,11.2482,1159200.0],["2008-01-18",11.2574,11.3246,10.8387,11.1382,1699800.0],["2008-01-22",10.7165,11.4652,10.6951,11.1626,1674400.0],["2008-01-23",10.8785,13.5797,10.6829,12.6569,3144800.0],["2008-01-24",12.66,12.66,11.731,11.841,1772400.0],["2008-01-25",13.4208,13.4208,12.1863,12.2474,2868800.0],["2008-01-28",12.168,13.1397,12.168,12.99,2118800.0],["2008-01-29",12.5011,13.3078,12.5011,13.2406,2656200.0],["2008-01-30",13.2375,13.2375,12.4544,12.55,1373600.0],["2008-01-31",12.4853,13.5612,12.4236,13.4317,1688000.0],["2008-02-01",13.4194,13.891,13.2991,13.8325,1327800.0],["2008-02-04",13.7646,13.7646,13.0217,13.0833,1125200.0],["2008-02-05",12.846,13.0679,12.3496,12.3897,2002000.0],["2008-02-06",12.6086,12.7935,12.2633,12.3558,1090400.0],["2008-02-07",12.3219,12.7874,12.2695,12.7227,1130800.0],["2008-02-08",12.6702,13.1327,12.5469,12.7658,1635600.0],["2008-02-11",12.7442,12.8583,12.4853,12.7781,619800.0],["2008-02-12",12.8244,13.1789,12.7196,12.997,904400.0],["2008-02-13",13.1943,13.256,12.883,13.0648,517600.0],["2008-02-14",13.1142,13.1142,12.5315,12.6733,649000.0],["2008-02-15",12.5623,12.6024,12.2602,12.5254,744400.0],["2008-02-19",12.6086,12.809,12.3404,12.3465,574600.0],["2008-02-20",12.2849,12.7781,12.2849,12.7751,796000.0],["2008-02-21",12.9107,13.1172,12.4853,12.5223,1133200.0],["2008-02-22",12.5593,12.6425,12.4699,12.5685,964800.0],["2008-02-25",12.6178,13.0741,12.5253,12.9138,936800.0],["2008-02-26",12.8706,13.4841,12.8028,13.3392,1778400.0],["2008-02-27",13.1851,13.3824,12.7812,12.8398,903000.0],["2008-02-28",12.7627,12.8151,12.4205,12.5993,810000.0],["2008-02-29",12.5593,12.587,11.6252,11.7701,2704000.0],["2008-03-03",11.7546,11.8841,11.5296,11.7269,1081400.0],["2008-03-04",11.7146,12.14,11.5789,12.0907,2144000.0],["2008-03-05",12.103,12.1462,11.7392,11.9273,764200.0],["2008-03-06",11.8379,11.9458,11.5204,11.6067,870600.0],["2008-03-07",11.5604,11.6375,11.2614,11.4217,626000.0],["2008-03-10",11.4988,11.5913,11.2645,11.3539,859200.0],["2008-03-11",11.6961,12.5562,11.545,12.1431,984200.0],["2008-03-12",12.1184,12.3281,11.7947,11.8071,972600.0],["2008-03-13",11.6837,12.6086,11.6591,12.4884,1215400.0],["2008-03-14",12.5932,12.5932,12.1369,12.399,933800.0],["2008-03-17",12.0229,12.2417,11.6807,11.9242,1345000.0],["2008-03-18",12.1585,12.4914,11.9211,12.4113,1120600.0],["2008-03-19",12.5562,12.8799,12.5223,12.5593,1530600.0],["2008-03-20",12.6394,12.7874,12.3373,12.5808,2571600.0],["2008-03-24",12.5808,12.9323,12.5808,12.8583,1069800.0],["2008-03-25",12.886,13.1018,12.4699,13.1018,733600.0],["2008-03-26",12.9908,12.9908,12.5654,12.8429,659000.0],["2008-03-27",12.8275,12.9354,12.4976,12.4976,556000.0],["2008-03-28",12.5623,12.6425,12.3743,12.6302,602600.0],["2008-03-31",12.6425,12.6702,12.2633,12.6425,1141000.0],["2008-04-01",12.6702,13.1696,12.6425,13.1696,988400.0],["2008-04-02",13.1419,13.256,12.6178,12.7134,1037400.0],["2008-04-03",12.6394,13.3608,12.6394,13.3485,814200.0],["2008-04-04",13.3485,13.6382,12.9508,13.2776,849600.0],["2008-04-07",13.3978,13.817,13.3176,13.3546,1197200.0],["2008-04-08",13.2282,13.5519,13.2005,13.4687,562800.0],["2008-04-09",13.2868,13.4625,12.661,13.2036,1335800.0],["2008-04-10",13.1481,13.6012,13.1111,13.4224,571600.0],["2008-04-11",13.2899,13.293,12.4144,12.5438,1236000.0],["2008-04-14",12.5901,13.2313,12.4452,12.7936,1788000.0],["2008-04-15",13.5612,13.7184,12.5438,13.3238,5850400.0],["2008-04-16",13.4779,13.7184,13.2251,13.6968,2242800.0],["2008-04-17",13.5612,13.6259,13.2251,13.5673,1360600.0],["2008-04-18",13.8448,14.0267,13.4995,13.743,1338400.0],["2008-04-21",13.6352,13.6814,13.444,13.6012,1106600.0],["2008-04-22",13.5088,13.6105,13.1049,13.1696,763400.0],["2008-04-23",13.2498,13.5303,13.1789,13.4194,639400.0],["2008-04-24",13.3978,13.6783,12.9199,13.6629,750600.0],["2008-04-25",13.7461,13.9342,13.3731,13.9188,992000.0],["2008-04-28",13.8448,14.2795,13.817,14.1469,965600.0],["2008-04-29",14.237,14.4795,14.1531,14.4111,600800.0],["2008-04-30",14.4857,14.7841,14.3583,14.4702,1126800.0],["2008-05-01",14.4888,14.9209,14.3925,14.6691,1152200.0],["2008-05-02",14.7655,14.9209,14.6691,14.7251,1786000.0],["2008-05-05",14.6722,14.7935,14.4515,14.5386,761400.0],["2008-05-06",14.8028,14.8494,14.2992,14.5199,1166600.0],["2008-05-07",14.5634,14.7033,14.1345,14.1593,1223400.0],["2008-05-08",14.2433,14.5013,13.6775,13.8765,794400.0],["2008-05-09",13.8329,13.9169,13.5998,13.7272,632800.0],["2008-05-12",13.7366,14.094,13.6278,13.9728,706400.0],["2008-05-13",13.892,13.9915,13.662,13.8143,601200.0],["2008-05-14",13.864,14.6691,13.864,14.6505,974800.0],["2008-05-15",14.6722,15.0763,14.5821,14.9738,1225000.0],["2008-05-16",15.067,15.067,14.5852,14.8432,726600.0],["2008-05-19",14.8121,14.9831,14.6101,14.7499,784000.0],["2008-05-20",14.5883,14.6505,13.9946,14.0847,1115000.0],["2008-05-21",14.1469,14.1842,13.5128,13.7024,654200.0],["2008-05-22",13.7024,13.9479,13.5811,13.9479,839800.0],["2008-05-23",13.8578,13.9915,13.1118,13.2703,1070200.0],["2008-05-27",13.6744,15.0297,13.6744,14.6536,1883400.0],["2008-05-28",14.5914,14.98,14.4391,14.5355,600000.0],["2008-05-29",14.5044,14.896,14.3521,14.7904,849600.0],["2008-05-30",14.8587,15.0297,14.7437,14.8339,891800.0],["2008-06-02",14.896,14.896,14.0599,14.1811,1128400.0],["2008-06-03",14.2899,14.4391,14.0132,14.0132,1257400.0],["2008-06-04",13.9728,14.9023,13.9728,14.7562,1443400.0],["2008-06-05",14.6971,15.4929,14.6971,15.4463,1048200.0],["2008-06-06",15.2629,15.325,14.4298,14.5572,922800.0],["2008-06-09",14.8401,14.8401,14.2837,14.4857,1003800.0],["2008-06-10",14.4049,14.4484,14.0847,14.0878,836000.0],["2008-06-11",14.0257,14.3521,13.6122,13.6402,1100000.0],["2008-06-12",13.6775,14.237,13.5998,14.1593,1112600.0],["2008-06-13",14.3365,14.694,14.3148,14.3396,811400.0],["2008-06-16",14.3396,14.4609,13.9386,14.1655,935200.0],["2008-06-17",14.1842,14.2433,13.979,14.0381,755600.0],["2008-06-18",13.9946,13.9946,13.3107,13.7024,1094400.0],["2008-06-19",13.6993,14.0754,13.6495,14.0008,598800.0],["2008-06-20",14.035,14.1718,13.5345,13.7925,1099600.0],["2008-06-23",13.8329,13.8329,13.205,13.2081,1181600.0],["2008-06-24",13.0589,13.8329,12.8537,13.3262,970800.0],["2008-06-25",13.3325,13.6433,13.3325,13.5252,964200.0],["2008-06-26",13.3356,13.6216,13.3014,13.3262,1158800.0],["2008-06-27",13.3231,13.3356,13.0123,13.0776,1170600.0],["2008-06-30",13.0123,13.1677,12.4683,12.5522,1399000.0],["2008-07-01",12.4465,12.5833,12.0735,12.5025,1384400.0],["2008-07-02",12.4683,12.5553,12.2818,12.3906,1624800.0],["2008-07-03",12.4496,12.7387,12.2103,12.3035,669600.0],["2008-07-07",12.3129,12.5989,12.2041,12.431,1589800.0],["2008-07-08",12.4745,13.4071,12.3844,13.3449,1270600.0],["2008-07-09",13.3262,13.3262,12.3346,12.4341,1177200.0],["2008-07-10",12.4341,12.9719,11.7813,11.9336,2595400.0],["2008-07-11",11.8466,12.1139,11.5171,11.9274,1773600.0],["2008-07-14",12.2134,13.0465,12.1668,12.9004,2808400.0],["2008-07-15",13.3636,13.3636,11.573,12.3999,5363600.0],["2008-07-16",12.5429,12.9532,12.1792,12.7636,1307600.0],["2008-07-17",12.8413,13.9542,12.7667,13.7552,2915400.0],["2008-07-18",13.8298,13.8298,13.3107,13.5159,1625000.0],["2008-07-21",13.5687,13.7925,13.2703,13.3262,1057000.0],["2008-07-22",13.233,14.206,13.1739,14.0816,1688200.0],["2008-07-23",13.9697,14.9582,13.9697,14.6163,1612200.0],["2008-07-24",14.607,14.9769,13.376,13.836,2051000.0],["2008-07-25",13.8018,13.9044,13.3356,13.404,1305000.0],["2008-07-28",13.3822,13.6153,12.9688,13.1086,934800.0],["2008-07-29",13.6775,13.7645,13.1086,13.5532,1495800.0],["2008-07-30",13.6723,14.4249,13.6723,14.0486,1186800.0],["2008-07-31",13.9232,13.9859,13.4089,13.4215,931400.0],["2008-08-01",13.5093,13.9295,13.0922,13.7727,1125600.0],["2008-08-04",13.7288,13.8605,12.9981,13.572,1095400.0],["2008-08-05",13.7256,13.9546,13.4936,13.8479,874400.0],["2008-08-06",13.8605,14.3873,13.641,14.0831,609000.0],["2008-08-07",13.9326,14.4688,13.6849,13.7821,771600.0],["2008-08-08",13.7476,14.5284,13.688,14.3654,1038200.0],["2008-08-11",14.3904,15.0521,14.3904,14.9674,1434400.0],["2008-08-12",14.8044,15.2089,14.7072,14.9424,925600.0],["2008-08-13",14.8953,15.0835,14.6444,15.0082,1158200.0],["2008-08-14",14.7479,15.2873,14.6978,15.1556,843800.0],["2008-08-15",15.2308,15.4159,14.7856,15.1869,721200.0],["2008-08-18",15.1932,15.1932,14.45,14.5755,609000.0],["2008-08-19",14.4594,14.864,13.895,14.0925,819800.0],["2008-08-20",14.1992,14.3748,13.8573,14.1364,598800.0],["2008-08-21",13.9389,14.1521,13.6661,13.9201,779600.0],["2008-08-22",13.9671,14.7197,13.8291,14.5504,795400.0],["2008-08-25",14.4814,14.4814,13.5783,13.9828,462400.0],["2008-08-26",14.0047,14.1709,13.7664,13.9483,354400.0],["2008-08-27",14.0016,14.45,13.9389,14.3465,582000.0],["2008-08-28",14.3434,14.958,14.2086,14.7573,560400.0],["2008-08-29",14.6444,14.6444,14.0925,14.1396,528400.0],["2008-09-02",14.6539,15.0207,14.3842,14.7134,800000.0],["2008-09-03",14.9361,15.4253,14.7761,15.3186,1295400.0],["2008-09-04",15.1336,15.2465,14.3152,14.4688,713600.0],["2008-09-05",14.3622,14.9957,14.2556,14.864,814400.0],["2008-09-08",15.2873,15.2873,14.8953,15.2559,793600.0],["2008-09-09",15.143,15.372,14.6413,14.6538,1216400.0],["2008-09-10",14.7448,15.2559,14.7448,14.8859,891000.0],["2008-09-11",14.61,15.0991,14.403,14.9957,902000.0],["2008-09-12",14.8953,15.0364,14.5974,15.0302,1035400.0],["2008-09-15",14.4437,15.419,13.8323,14.8953,814000.0],["2008-09-16",14.8169,15.2403,14.7072,14.9863,1859600.0],["2008-09-17",14.773,15.3563,14.5096,14.9737,1489600.0],["2008-09-18",15.4974,16.0274,15.0835,16.0274,2799200.0],["2008-09-19",15.9929,17.0151,15.9929,16.4601,3271600.0],["2008-09-22",16.3064,16.4319,15.1086,15.1964,901600.0],["2008-09-23",15.1964,15.6793,15.0239,15.3406,728800.0],["2008-09-24",15.3061,15.5915,14.9141,14.98,636800.0],["2008-09-25",15.5319,15.5319,14.7887,14.8922,882200.0],["2008-09-26",14.6758,15.1932,14.519,14.8953,993400.0],["2008-09-29",15.165,15.165,14.3653,14.4563,1103200.0],["2008-09-30",14.8012,14.8106,14.1741,14.265,1065400.0],["2008-10-01",14.4343,14.6507,14.1396,14.5598,935400.0],["2008-10-02",14.3998,14.4939,13.3807,13.5469,784600.0],["2008-10-03",13.8072,13.8479,12.2831,12.4274,1964400.0],["2008-10-06",12.1326,12.2518,11.2452,11.7563,2269000.0],["2008-10-07",11.9413,12.2016,11.3988,11.8253,1589800.0],["2008-10-08",11.6121,13.4685,11.6121,11.8441,1464800.0],["2008-10-09",11.9351,12.0354,11.264,11.3361,1877400.0],["2008-10-10",10.433,11.9068,10.433,11.01,1953400.0],["2008-10-13",11.4302,12.1671,10.9347,11.0288,1748400.0],["2008-10-14",12.073,12.073,10.756,10.8751,3199200.0],["2008-10-15",10.5772,10.6619,9.348,9.395,2812000.0],["2008-10-16",9.5016,9.9783,9.2696,9.9595,2003800.0],["2008-10-17",9.6114,10.0191,9.4421,9.4985,1864800.0],["2008-10-20",9.6083,9.649,9.3041,9.4515,1862800.0],["2008-10-21",9.1881,9.718,9.1881,9.417,1082200.0],["2008-10-22",9.4044,9.4044,8.5828,8.7553,2114400.0],["2008-10-23",8.7929,8.9215,8.0058,8.5515,1455600.0],["2008-10-24",8.3821,8.8557,7.5292,8.3633,996800.0],["2008-10-27",8.2473,8.5295,8.0247,8.1125,596600.0],["2008-10-28",8.2693,9.4483,8.1846,9.4483,1253400.0],["2008-10-29",9.4483,10.2166,9.2037,9.7713,1131800.0],["2008-10-30",10.1618,10.3047,9.9555,10.2666,660800.0],["2008-10-31",10.1586,10.7586,9.9618,10.6888,664400.0],["2008-11-03",10.6189,11.0062,10.2285,10.365,409800.0],["2008-11-04",10.5904,10.8094,10.1999,10.5396,417800.0],["2008-11-05",10.4316,10.6697,10.1332,10.2062,588800.0],["2008-11-06",10.2888,10.457,10.1332,10.1364,735400.0],["2008-11-07",10.2539,10.3523,9.965,10.3205,666000.0],["2008-11-10",10.5872,10.7173,9.9301,10.2983,720200.0],["2008-11-11",10.2348,10.2348,9.5237,9.8221,853400.0],["2008-11-12",9.565,9.565,7.8666,8.0539,2686400.0],["2008-11-13",8.2983,8.584,7.9459,8.2507,2214000.0],["2008-11-14",8.2952,8.5555,7.8952,7.9396,951400.0],["2008-11-17",7.8729,8.2317,7.7459,7.7586,1068800.0],["2008-11-18",7.7618,8.0444,7.5777,7.7777,1033200.0],["2008-11-19",7.8063,7.9586,7.1714,7.1872,2290000.0],["2008-11-20",7.0825,7.1618,6.346,6.4126,1210800.0],["2008-11-21",6.565,6.8666,6.1841,6.8285,1293800.0],["2008-11-24",6.8571,7.384,6.4793,7.219,1260000.0],["2008-11-25",7.3364,7.9682,7.2761,7.8412,1161200.0],["2008-11-26",7.6317,8.5523,7.6317,8.5269,861200.0],["2008-11-28",8.492,8.6856,8.2952,8.6666,470600.0],["2008-12-01",8.4348,8.7078,8.1396,8.2952,1348200.0],["2008-12-02",8.4571,8.9586,8.2571,8.9332,781000.0],["2008-12-03",8.8253,9.584,8.4412,9.4126,889800.0],["2008-12-04",9.2888,9.9459,8.8475,9.0507,804800.0],["2008-12-05",8.9205,9.5491,8.5713,9.3491,828200.0],["2008-12-08",9.5555,9.8189,8.819,9.2729,1042400.0],["2008-12-09",9.1936,9.5872,8.7491,8.7745,1379600.0],["2008-12-10",8.6856,9.0158,8.5713,8.6729,1098600.0],["2008-12-11",8.5713,8.9205,8.238,8.5555,1266000.0],["2008-12-12",8.3047,8.6126,8.1332,8.5269,794600.0],["2008-12-15",8.3936,8.819,7.7586,7.9682,896200.0],["2008-12-16",8.1237,8.4285,7.9396,8.3936,1238200.0],["2008-12-17",8.2634,8.8951,8.1396,8.7967,1073000.0],["2008-12-18",8.819,8.9047,8.365,8.638,1148600.0],["2008-12-19",8.7904,8.9364,8.4856,8.6063,1692600.0],["2008-12-22",8.6571,8.6666,8.2666,8.6031,951800.0],["2008-12-23",8.6729,8.8412,8.2793,8.4221,890000.0],["2008-12-24",8.4094,8.6253,8.2888,8.5967,408400.0],["2008-12-26",8.6444,8.8729,8.584,8.857,402400.0],["2008-12-29",8.857,8.8888,8.6063,8.8094,836600.0],["2008-12-30",8.8983,9.2348,8.7713,9.1967,700000.0],["2008-12-31",9.2316,9.5396,9.0888,9.0951,1137800.0],["2009-01-02",9.0951,9.6793,9.0285,9.5205,1077400.0],["2009-01-05",9.5491,10.0412,9.3618,9.9396,1223200.0],["2009-01-06",9.984,10.3999,9.8793,10.33,1433600.0],["2009-01-07",10.1681,10.2348,9.7174,9.765,1395800.0],["2009-01-08",9.6824,9.7205,9.1301,9.3809,1317800.0],["2009-01-09",9.4094,9.4158,8.7967,8.8666,1139400.0],["2009-01-12",8.5428,8.5904,8.0094,8.1428,1855000.0],["2009-01-13",7.8698,8.1332,7.6983,7.8063,1499000.0],["2009-01-14",7.6475,7.7047,7.4634,7.5936,1486800.0],["2009-01-15",7.5936,7.7523,7.1999,7.5333,1852400.0],["2009-01-16",7.6063,7.7555,7.2888,7.5555,1168800.0],["2009-01-20",7.5301,7.5301,6.8063,7.0063,1521400.0],["2009-01-21",7.2031,7.5809,7.0348,7.5714,1792400.0],["2009-01-22",7.3936,7.5523,6.8729,6.946,2715200.0],["2009-01-23",6.6253,7.0348,6.1333,6.8253,2499400.0],["2009-01-26",6.7714,7.2317,6.7079,7.111,1387400.0],["2009-01-27",7.184,7.4602,7.0444,7.0825,938000.0],["2009-01-28",7.3428,7.5015,7.0698,7.4285,1582200.0],["2009-01-29",7.2221,7.3301,6.8729,6.9142,2271400.0],["2009-01-30",7.0047,7.1469,6.7429,6.8754,1661400.0],["2009-02-02",6.73,6.7429,6.3259,6.4003,1646600.0],["2009-02-03",6.4326,6.7849,6.3712,6.7106,2099800.0],["2009-02-04",6.6588,6.8043,6.4552,6.4972,979200.0],["2009-02-05",6.5586,6.6524,6.439,6.4681,1197200.0],["2009-02-06",6.4455,6.8884,6.4455,6.8528,1172200.0],["2009-02-09",6.8302,6.8981,6.6265,6.8787,866200.0],["2009-02-10",6.8528,7.0791,6.4649,6.4843,1240000.0],["2009-02-11",6.5328,6.6879,6.4552,6.5845,911400.0],["2009-02-12",6.4681,6.6071,6.216,6.5716,719800.0],["2009-02-13",6.5942,6.8916,6.5166,6.7009,1108000.0],["2009-02-17",6.4649,6.5586,6.1804,6.2095,1232600.0],["2009-02-18",6.2903,6.3291,5.7829,5.8313,1446000.0],["2009-02-19",6.0059,6.0059,5.6794,5.7376,702400.0],["2009-02-20",5.5404,5.8831,5.5404,5.7667,1322800.0],["2009-02-23",5.7958,5.8604,5.6115,5.6309,977400.0],["2009-02-24",5.7085,6.1126,5.6439,6.0608,1021000.0],["2009-02-25",5.9865,6.0479,5.6536,5.8669,976400.0],["2009-02-26",5.8701,6.0932,5.8701,5.9768,1124200.0],["2009-02-27",5.8766,6.0964,5.8475,5.9509,1216200.0],["2009-03-02",5.8378,5.896,5.3335,5.3562,1644800.0],["2009-03-03",5.4338,5.5889,5.3174,5.3303,1159400.0],["2009-03-04",5.4499,5.4984,5.0846,5.3788,1225000.0],["2009-03-05",5.243,5.3497,4.9941,5.0394,1683400.0],["2009-03-06",5.062,5.1428,4.7485,4.9036,1123800.0],["2009-03-09",4.839,5.0943,4.6968,4.7161,1038800.0],["2009-03-10",4.8745,5.5469,4.8551,5.5469,1503400.0],["2009-03-11",5.5727,5.757,5.5146,5.5598,1453200.0],["2009-03-12",5.5534,6.174,5.4241,6.1481,1267800.0],["2009-03-13",6.1707,6.4132,5.98,6.3453,1114400.0],["2009-03-16",6.3938,6.7203,6.2354,6.3097,822200.0],["2009-03-17",6.3291,6.7332,6.2095,6.7332,630200.0],["2009-03-18",6.6815,7.0952,6.3776,6.995,931200.0],["2009-03-19",7.1049,7.1437,6.6685,6.8431,490800.0],["2009-03-20",6.9045,6.9142,6.3873,6.4778,1156600.0],["2009-03-23",6.6265,7.5413,6.6265,7.5413,1007000.0],["2009-03-24",7.412,7.5316,7.1017,7.1534,956800.0],["2009-03-25",7.2213,7.7934,7.0015,7.3538,1113400.0],["2009-03-26",7.4443,8.1134,7.4443,7.9712,1345600.0],["2009-03-27",7.7999,7.8839,7.1922,7.2569,1223000.0],["2009-03-30",7.1017,7.1017,6.7138,6.9595,764600.0],["2009-03-31",7.0564,7.134,6.8108,6.9304,895200.0],["2009-04-01",6.8366,7.4152,6.8043,7.3571,1270200.0],["2009-04-02",7.5445,8.4044,7.5445,8.2524,1744200.0],["2009-04-03",8.2104,8.5401,8.1038,8.4561,1053800.0],["2009-04-06",8.1522,8.4852,8.0779,8.4173,1066200.0],["2009-04-07",8.2557,8.2718,7.6415,7.7385,1116200.0],["2009-04-08",7.7999,8.1361,7.7579,8.0973,715200.0],["2009-04-09",8.3203,8.9248,8.1716,8.8989,1149400.0],["2009-04-13",8.7179,9.0897,8.5595,8.9862,1263000.0],["2009-04-14",8.7729,9.0573,8.4981,8.9022,1748800.0],["2009-04-15",8.802,8.9733,8.5466,8.7664,1041400.0],["2009-04-16",9.303,10.0012,9.2157,9.9527,3162800.0],["2009-04-17",9.7879,10.0949,9.7167,10.0303,1539800.0],["2009-04-20",9.8331,10.0271,9.109,9.1317,1508200.0],["2009-04-21",9.0444,9.5357,9.0379,9.4258,1142400.0],["2009-04-22",9.303,10.3826,9.303,10.1079,1305600.0],["2009-04-23",10.1176,10.1984,9.4032,9.6747,1502800.0],["2009-04-24",9.7976,10.3632,9.6262,10.1822,1200400.0],["2009-04-27",10.0141,10.276,9.8493,10.0691,1159600.0],["2009-04-28",9.9236,10.3762,9.9075,10.1596,1043600.0],["2009-04-29",10.356,10.7782,10.1629,10.7095,1040200.0],["2009-04-30",10.8371,11.1415,10.6964,10.9484,1123200.0],["2009-05-01",10.9746,10.9746,10.6113,10.6735,839000.0],["2009-05-04",10.9091,11.2921,10.752,11.2724,1082600.0],["2009-05-05",11.2364,11.7634,11.2201,11.5506,1243200.0],["2009-05-06",11.986,11.986,11.1775,11.4721,902200.0],["2009-05-07",11.6063,11.6521,10.8011,10.9059,838200.0],["2009-05-08",11.0433,11.5637,10.86,11.5605,991000.0],["2009-05-11",11.2626,11.315,10.7717,10.8764,716200.0],["2009-05-12",10.9746,11.0826,10.3069,10.4149,615800.0],["2009-05-13",10.2283,10.3429,9.5639,9.6195,1090800.0],["2009-05-14",9.6915,9.9959,9.3282,9.7766,641800.0],["2009-05-15",9.6981,9.9861,9.5574,9.757,857000.0],["2009-05-18",9.8617,10.3429,9.7046,10.32,861600.0],["2009-05-19",10.3036,10.5655,9.9992,10.1891,890400.0],["2009-05-20",10.3101,10.5687,9.757,9.7963,970000.0],["2009-05-21",9.6915,9.7537,9.2104,9.4232,628800.0],["2009-05-22",9.4395,9.4493,8.9486,8.9584,672400.0],["2009-05-26",8.8406,9.6948,8.6867,9.4853,1225400.0],["2009-05-27",9.4428,9.7996,9.2922,9.4297,635800.0],["2009-05-28",9.5868,9.6064,9.0828,9.3544,736600.0],["2009-05-29",9.8126,10.3985,9.6785,10.3985,1265800.0],["2009-06-01",10.6375,11.1317,10.536,11.0237,790000.0],["2009-06-02",10.9975,11.2659,10.7324,11.1873,911400.0],["2009-06-03",11.1022,11.1022,10.7618,11.0073,1002600.0],["2009-06-04",11.1088,11.1448,10.7095,10.991,771600.0],["2009-06-05",11.1317,11.1841,10.6538,10.788,973000.0],["2009-06-08",10.8011,10.8535,10.2774,10.7258,1135600.0],["2009-06-09",10.572,10.9189,10.572,10.7226,1129400.0],["2009-06-10",10.8535,10.8731,10.2905,10.5654,904600.0],["2009-06-11",10.5,10.5851,10.2414,10.3822,883200.0],["2009-06-12",10.117,10.3953,10.0483,10.3756,635000.0],["2009-06-15",10.14,10.2283,9.8192,10.1367,902200.0],["2009-06-16",10.2447,10.3658,9.6326,9.7374,868000.0],["2009-06-17",9.7112,9.8159,9.5672,9.5737,993200.0],["2009-06-18",9.5541,9.793,9.4101,9.7046,466000.0],["2009-06-19",9.8847,9.9894,9.541,9.7079,810800.0],["2009-06-22",9.6294,9.7374,9.1482,9.1973,532400.0],["2009-06-23",9.325,9.3741,8.9289,9.0042,541600.0],["2009-06-24",9.1089,9.5279,9.0009,9.3675,1195200.0],["2009-06-25",9.3839,10.3167,9.3839,10.117,1112600.0],["2009-06-26",10.4902,10.7487,10.4149,10.536,1878400.0],["2009-06-29",10.4869,11.2004,10.1661,10.8502,1590000.0],["2009-06-30",10.8698,10.9353,10.4804,10.5131,936600.0],["2009-07-01",10.6702,10.9386,10.5393,10.8666,917000.0],["2009-07-02",10.6473,10.6473,10.176,10.2087,634600.0],["2009-07-06",10.212,10.4804,10.1072,10.4476,758600.0],["2009-07-07",10.4804,10.6146,9.9992,10.0418,510400.0],["2009-07-08",10.0614,10.428,9.9337,10.3789,604400.0],["2009-07-09",10.5131,10.5131,10.0745,10.1694,465800.0],["2009-07-10",10.0745,10.3331,9.9207,10.2643,693400.0],["2009-07-13",10.2611,10.4673,10.0483,10.4214,668200.0],["2009-07-14",10.3953,10.5982,10.248,10.5425,547800.0],["2009-07-15",10.6767,11.0957,10.5196,11.004,967200.0],["2009-07-16",11.004,11.063,10.3363,10.4018,1765800.0],["2009-07-17",10.4705,11.351,10.3134,11.2593,1414800.0],["2009-07-20",11.3575,11.6848,11.2168,11.6194,1010800.0],["2009-07-21",11.7241,11.7798,11.3804,11.6357,574800.0],["2009-07-22",11.495,11.7732,11.3248,11.3935,612000.0],["2009-07-23",11.4164,12.1823,11.4132,11.891,994000.0],["2009-07-24",11.891,12.0612,11.5932,11.8223,535200.0],["2009-07-27",11.8419,12.094,11.6717,12.0023,526600.0],["2009-07-28",11.878,12.1234,11.8289,12.0809,575000.0],["2009-07-29",12.0187,12.2413,11.9205,12.0874,482200.0],["2009-07-30",12.3058,13.0798,12.1966,12.7358,1216600.0],["2009-07-31",12.6399,12.8681,12.4943,12.5274,596000.0],["2009-08-03",12.6862,12.6862,12.3885,12.5704,617000.0],["2009-08-04",12.5075,12.7556,12.4149,12.6035,310000.0],["2009-08-05",12.7159,12.7159,12.3157,12.5638,489600.0],["2009-08-06",12.5869,12.7589,12.3785,12.4943,380400.0],["2009-08-07",12.6233,13.1129,12.6167,12.8284,641600.0],["2009-08-10",12.6729,13.0931,12.6729,12.8714,652200.0],["2009-08-11",12.835,12.8913,12.5274,12.5638,455600.0],["2009-08-12",12.6167,12.9839,12.6167,12.7325,433800.0],["2009-08-13",12.8516,13.0534,12.7226,13.0037,351600.0],["2009-08-14",13.0401,13.0501,12.6961,12.7987,461800.0],["2009-08-17",12.5241,12.5935,12.2661,12.3686,436200.0],["2009-08-18",12.3686,12.6101,12.3686,12.4712,324400.0],["2009-08-19",12.3355,12.4381,12.2396,12.3157,491000.0],["2009-08-20",12.319,12.6101,12.1503,12.5208,508800.0],["2009-08-21",12.6531,12.9508,12.6399,12.9177,493000.0],["2009-08-24",12.9806,13.103,12.706,12.7953,571000.0],["2009-08-25",12.9078,13.0236,12.7755,12.8946,519800.0],["2009-08-26",12.931,13.017,12.6002,12.7226,581600.0],["2009-08-27",12.749,12.8582,12.5307,12.7689,297800.0],["2009-08-28",12.8979,12.9806,12.7027,12.931,354600.0],["2009-08-31",12.759,12.7854,12.405,12.4745,731800.0],["2009-09-01",12.4281,12.7126,12.1271,12.233,1006800.0],["2009-09-02",12.1635,12.3984,11.9948,12.0113,606400.0],["2009-09-03",12.018,12.2859,11.965,12.2859,547200.0],["2009-09-04",12.2363,12.6266,12.1106,12.4943,430400.0],["2009-09-08",12.6299,12.749,12.4943,12.6895,416800.0],["2009-09-09",12.6233,12.9343,12.577,12.802,679000.0],["2009-09-10",12.802,12.921,12.6796,12.8813,367200.0],["2009-09-11",12.878,12.8813,12.5109,12.6862,501400.0],["2009-09-14",12.6068,12.6531,12.4017,12.6167,475600.0],["2009-09-15",12.6399,12.7689,12.5969,12.6762,714000.0],["2009-09-16",13.0368,14.0656,12.9905,14.0358,1883600.0],["2009-09-17",14.0788,14.5552,13.9366,14.0623,718000.0],["2009-09-18",14.1285,14.2509,13.93,13.9564,530600.0],["2009-09-21",13.7745,14.1351,13.6687,14.0226,422600.0],["2009-09-22",14.1748,14.2608,13.9002,13.9829,366600.0],["2009-09-23",14.0491,14.1549,13.8374,13.8605,646200.0],["2009-09-24",13.9035,13.9134,13.5099,13.5562,591200.0],["2009-09-25",13.5496,13.6157,13.2618,13.3081,241000.0],["2009-09-28",13.3709,13.662,13.3147,13.5661,236200.0],["2009-09-29",13.4602,13.9068,13.3015,13.6554,251000.0],["2009-09-30",13.7348,13.7348,13.2816,13.49,427400.0],["2009-10-01",13.3875,13.3908,12.7325,12.7523,727600.0],["2009-10-02",12.5836,12.6134,12.3488,12.4513,644400.0],["2009-10-05",12.5373,12.7953,12.448,12.7656,386600.0],["2009-10-06",12.888,13.2155,12.888,13.0897,306800.0],["2009-10-07",13.0964,13.3048,12.931,13.2783,590400.0],["2009-10-08",13.4239,13.7778,13.3709,13.6124,550600.0],["2009-10-09",13.6356,14.0292,13.5793,13.9994,572800.0],["2009-10-12",14.489,14.585,14.3038,14.4493,833800.0],["2009-10-13",14.456,14.5155,14.1053,14.36,401600.0],["2009-10-14",14.5486,14.7338,14.317,14.5552,752000.0],["2009-10-15",14.9852,16.3283,14.8463,16.1133,3181600.0],["2009-10-16",16.1497,16.1993,15.885,15.9942,1895000.0],["2009-10-19",15.9313,16.2423,15.7593,16.1232,1051400.0],["2009-10-20",16.196,16.2787,15.8387,16.0901,859000.0],["2009-10-21",15.971,16.454,15.8288,15.8916,1105200.0],["2009-10-22",15.7395,15.971,15.6204,15.799,945800.0],["2009-10-23",15.9016,16.0273,15.1606,15.1804,1039600.0],["2009-10-26",15.1572,15.7924,15.1275,15.4351,772600.0],["2009-10-27",15.541,15.5774,14.8628,14.9356,706600.0],["2009-10-28",14.8529,14.9191,14.1649,14.2476,694000.0],["2009-10-29",14.5013,14.9986,14.2475,14.8851,649600.0],["2009-10-30",14.9185,14.9519,13.9371,14.0439,1137400.0],["2009-11-02",14.1274,14.3644,13.7602,14.0873,1087200.0],["2009-11-03",13.857,14.3343,13.7936,14.1841,894000.0],["2009-11-04",14.311,14.4145,14.0206,14.0706,1107400.0],["2009-11-05",14.2008,14.8852,13.9571,14.6548,942400.0],["2009-11-06",14.4946,14.9052,14.4645,14.8584,580800.0],["2009-11-09",15.0521,15.5929,15.032,15.4927,1036400.0],["2009-11-10",15.4426,15.5127,15.1422,15.3959,652800.0],["2009-11-11",15.6029,15.6663,15.3058,15.5127,768000.0],["2009-11-12",15.476,15.4894,14.9986,15.1088,698600.0],["2009-11-13",15.1288,15.1288,14.8317,15.0955,705600.0],["2009-11-16",15.2056,15.3892,15.1789,15.3625,724800.0],["2009-11-17",15.3258,15.3392,15.1355,15.2657,464400.0],["2009-11-18",15.2423,15.2557,14.9686,15.1389,666800.0],["2009-11-19",14.9386,14.992,14.6615,14.795,679000.0],["2009-11-20",14.7182,14.8184,14.6615,14.7917,871600.0],["2009-11-23",15.0654,15.2624,15.022,15.1389,715400.0],["2009-11-24",15.1055,15.1055,14.7116,15.012,521600.0],["2009-11-25",15.0487,15.0621,14.992,15.0454,678400.0],["2009-11-27",14.538,14.7683,14.3277,14.5179,313200.0],["2009-11-30",14.4779,14.6014,14.1875,14.5647,616400.0],["2009-12-01",14.7316,14.7316,14.4445,14.558,642600.0],["2009-12-02",14.528,14.9219,14.528,14.7616,412800.0],["2009-12-03",14.795,14.9085,14.6648,14.6915,497800.0],["2009-12-04",15.0053,15.249,14.7049,14.8384,515800.0],["2009-12-07",14.8785,15.0988,14.8451,14.9452,236800.0],["2009-12-08",14.7817,14.9152,14.5747,14.7416,326600.0],["2009-12-09",14.7116,14.7283,14.3243,14.5914,472600.0],["2009-12-10",14.7449,14.8785,14.4278,14.4412,974200.0],["2009-12-11",14.548,14.6481,14.3577,14.5547,310600.0],["2009-12-14",14.7182,14.7516,14.3978,14.7516,509600.0],["2009-12-15",14.6415,14.6915,14.2576,14.291,632800.0],["2009-12-16",14.4779,14.5547,14.2676,14.4011,385000.0],["2009-12-17",14.1875,14.3911,14.1875,14.3143,306400.0],["2009-12-18",14.4779,14.4779,14.2576,14.3544,1222600.0],["2009-12-21",14.3711,14.6047,14.3577,14.4278,351800.0],["2009-12-22",14.5046,14.588,14.2809,14.3076,668400.0],["2009-12-23",14.3644,14.4645,14.3076,14.3911,469800.0],["2009-12-24",14.4545,14.4879,14.3343,14.3878,114800.0],["2009-12-28",14.4145,14.4278,14.1875,14.2676,834200.0],["2009-12-29",14.3444,14.3477,14.1608,14.2075,277200.0],["2009-12-30",14.1574,14.3711,14.1073,14.3544,430800.0],["2009-12-31",14.4044,14.7383,14.4044,14.5647,775000.0],["2010-01-04",14.7082,14.8584,14.6014,14.765,639400.0],["2010-01-05",14.7717,15.002,14.5513,14.7717,791000.0],["2010-01-06",14.7716,15.4526,14.7616,15.2423,1277200.0],["2010-01-07",15.2357,15.3492,14.9452,15.0387,693200.0],["2010-01-08",15.0153,15.1155,14.9653,15.0854,1115600.0],["2010-01-11",15.1055,15.1055,14.9352,15.0854,498800.0],["2010-01-12",14.9753,15.0888,14.8017,14.9653,602000.0],["2010-01-13",14.9619,15.2557,14.8885,15.2023,716800.0],["2010-01-14",15.1188,15.2056,14.9319,15.0955,631800.0],["2010-01-15",15.0454,15.1288,14.5547,14.9185,882800.0],["2010-01-19",14.9719,15.2257,14.8084,15.0487,524400.0],["2010-01-20",14.9452,14.9653,14.6882,14.9285,561400.0],["2010-01-21",14.9987,15.259,14.6415,14.7616,633200.0],["2010-01-22",14.745,14.8117,14.0873,14.2142,634800.0],["2010-01-25",14.2242,14.4078,14.094,14.2776,515200.0],["2010-01-26",14.2442,14.4178,14.1374,14.2409,626400.0],["2010-01-27",14.1875,14.4979,14.0339,14.4545,776600.0],["2010-01-28",14.66,15.3845,14.66,15.2396,1745800.0],["2010-01-29",15.3878,15.5226,14.8251,14.8959,1139800.0],["2010-02-01",14.9296,15.2868,14.842,15.0475,613400.0],["2010-02-02",15.0172,15.307,14.9296,15.0913,563200.0],["2010-02-03",15.0543,15.2531,14.9801,15.1823,565800.0],["2010-02-04",15.0442,15.0981,14.7477,14.7746,608600.0],["2010-02-05",14.8386,14.8454,14.4377,14.7443,959000.0],["2010-02-08",14.6803,14.815,14.4511,14.4747,551200.0],["2010-02-09",14.6533,14.751,14.4478,14.6567,537200.0],["2010-02-10",14.6264,14.6365,14.2827,14.468,574200.0],["2010-02-11",14.4512,14.7241,14.2423,14.6836,354400.0],["2010-02-12",14.532,14.8218,14.4916,14.7611,454000.0],["2010-02-16",14.8252,14.9869,14.5826,14.9633,252000.0],["2010-02-17",15.0913,15.1318,14.9094,14.9801,322200.0],["2010-02-18",14.9161,15.0711,14.7746,15.0543,389000.0],["2010-02-19",15.0543,15.2126,14.9026,15.1048,578200.0],["2010-02-22",15.1621,15.1621,15.0004,15.0543,444200.0],["2010-02-23",15.061,15.1958,14.9397,15.0509,663000.0],["2010-02-24",15.0677,15.371,15.0172,15.3137,459200.0],["2010-02-25",15.1014,15.5091,15.0307,15.4552,584400.0],["2010-02-26",15.526,15.526,15.2126,15.4114,773600.0],["2010-03-01",15.5226,15.8663,15.3979,15.7989,667800.0],["2010-03-02",15.873,16.1055,15.873,16.0145,668000.0],["2010-03-03",16.119,16.1661,15.9471,16.0617,475600.0],["2010-03-04",16.0887,16.2403,16.0482,16.2201,536400.0],["2010-03-05",16.338,16.8468,16.2639,16.8097,633000.0],["2010-03-08",16.7558,17.0152,16.1325,16.9377,1124000.0],["2010-03-09",16.8535,17.6049,16.8535,17.3286,1213600.0],["2010-03-10",17.2443,17.5644,17.2443,17.3252,504000.0],["2010-03-11",17.2376,17.3623,17.1332,17.3252,365000.0],["2010-03-12",17.4128,17.4297,17.1567,17.2679,375200.0],["2010-03-15",17.2713,17.4398,17.2275,17.396,326600.0],["2010-03-16",17.4701,18.0058,17.3993,17.989,848400.0],["2010-03-17",18.0294,18.1507,17.9115,18.0496,804600.0],["2010-03-18",18.1204,18.1204,17.6958,17.7733,768800.0],["2010-03-19",17.524,17.8374,17.3993,17.524,772200.0],["2010-03-22",17.3926,17.7733,17.3454,17.6992,493800.0],["2010-03-23",17.7228,17.7834,17.5442,17.6352,523200.0],["2010-03-24",17.588,17.6487,17.2477,17.4364,546800.0],["2010-03-25",17.5375,17.7194,17.2915,17.3117,408400.0],["2010-03-26",17.4398,17.5375,17.2174,17.2578,381000.0],["2010-03-29",17.369,17.551,17.369,17.5139,218800.0],["2010-03-30",17.497,17.7969,17.3926,17.6588,374000.0],["2010-03-31",17.6318,17.6419,17.2174,17.2376,449000.0],["2010-04-01",17.3993,17.5341,17.2107,17.4094,217600.0],["2010-04-05",17.5375,18.144,17.433,18.1271,414400.0],["2010-04-06",18.0564,18.2821,17.871,18.1237,291800.0],["2010-04-07",18.1541,18.2012,17.77,17.9081,411800.0],["2010-04-08",17.8138,17.8879,17.6554,17.8475,700000.0],["2010-04-09",17.8576,18.4506,17.7632,18.4101,852200.0],["2010-04-12",18.4135,18.4539,18.1743,18.3731,357600.0],["2010-04-13",18.272,18.4674,18.0665,18.3933,296400.0],["2010-04-14",18.5314,18.8819,18.4573,18.8549,482400.0],["2010-04-15",18.8044,19.1076,18.7471,18.9526,311000.0],["2010-04-16",19.02,19.2255,18.6056,18.929,613000.0],["2010-04-19",18.8178,19.1918,18.6831,19.1649,646200.0],["2010-04-20",19.3232,20.3947,19.3232,20.1791,2195000.0],["2010-04-21",21.2067,21.9008,20.9776,21.8536,3562200.0],["2010-04-22",21.5302,21.7121,21.2707,21.5605,1511800.0],["2010-04-23",21.0686,21.6683,21.0686,21.173,1304400.0],["2010-04-26",21.0382,21.3213,20.9237,21.0012,1216400.0],["2010-04-27",20.954,21.0147,20.1959,20.2599,1774200.0],["2010-04-28",20.4082,20.8563,20.4082,20.5598,1312600.0],["2010-04-29",20.6751,21.055,20.5123,20.9803,1145000.0],["2010-04-30",20.9804,21.0685,20.0578,20.068,685000.0],["2010-05-03",20.2071,20.8209,20.163,20.7056,541800.0],["2010-05-04",20.2579,20.3359,19.7526,19.8543,735000.0],["2010-05-05",19.6508,20.1426,19.444,19.5016,803400.0],["2010-05-06",19.4066,19.8238,17.6803,19.1184,1758800.0],["2010-05-07",19.0268,19.332,18.2366,18.5079,1627600.0],["2010-05-10",19.4779,20.007,19.2947,19.8035,1050400.0],["2010-05-11",19.4982,20.0103,19.2947,19.7356,682600.0],["2010-05-12",19.8374,20.3495,19.7322,20.3224,595800.0],["2010-05-13",20.2003,20.3461,19.5355,19.6881,583200.0],["2010-05-14",19.5559,19.5796,19.037,19.2981,675800.0],["2010-05-17",19.488,19.6814,18.8165,19.661,720400.0],["2010-05-18",19.8882,20.1053,19.2879,19.332,791400.0],["2010-05-19",19.1998,19.5627,19.0098,19.4609,993400.0],["2010-05-20",18.9352,19.6034,18.9318,19.2032,1677600.0],["2010-05-21",18.8233,19.5898,18.63,19.4473,2189600.0],["2010-05-24",19.912,20.5971,19.7288,19.7933,2759600.0],["2010-05-25",19.7662,19.7662,18.864,19.6678,1980400.0],["2010-05-26",19.7662,20.1731,19.3083,19.5491,929600.0],["2010-05-27",20.085,20.38,20.0137,20.3699,1062000.0],["2010-05-28",20.3665,20.3834,19.6983,19.9086,856600.0],["2010-06-01",19.6746,20.1426,19.5389,19.6305,1269000.0],["2010-06-02",19.7492,20.3699,19.6712,20.3699,853000.0],["2010-06-03",20.4275,20.4852,20.1765,20.3563,719400.0],["2010-06-04",19.8442,20.0544,19.4372,19.5016,868200.0],["2010-06-07",19.6237,19.6271,18.4197,18.457,865000.0],["2010-06-08",18.4909,19.1692,18.3146,19.0743,938600.0],["2010-06-09",19.0404,20.4309,19.0404,19.6576,1831800.0],["2010-06-10",20.0985,20.2749,19.7119,20.1019,852400.0],["2010-06-11",19.9052,20.4953,19.661,20.4173,951400.0],["2010-06-14",20.9871,21.3568,20.5767,20.6208,1389200.0],["2010-06-15",20.8752,21.1058,20.6683,21.0516,670600.0],["2010-06-16",20.9023,21.0143,20.6208,20.6514,770600.0],["2010-06-17",20.8888,20.9532,20.3766,20.8854,791600.0],["2010-06-18",20.9261,20.9295,20.5632,20.6378,692200.0],["2010-06-21",20.882,20.9498,20.2647,20.3631,618200.0],["2010-06-22",20.4343,20.5734,19.7255,19.8204,762200.0],["2010-06-23",19.7831,19.9527,19.3659,19.7017,585600.0],["2010-06-24",19.4982,19.7017,19.1726,19.2099,686200.0],["2010-06-25",19.3524,19.7424,19.1421,19.505,1021400.0],["2010-06-28",19.5423,19.9764,19.3999,19.7221,624400.0],["2010-06-29",19.3965,19.4168,18.8911,19.0471,971200.0],["2010-06-30",19.0709,19.3727,18.457,18.5248,832200.0],["2010-07-01",18.5689,18.6028,17.565,18.3044,1149600.0],["2010-07-02",18.4706,18.4706,17.8703,17.9958,738200.0],["2010-07-06",18.3553,18.6876,17.6735,17.8533,824800.0],["2010-07-07",17.8669,18.7792,17.8533,18.708,997000.0],["2010-07-08",18.9691,19.0437,18.4841,18.6944,1113200.0],["2010-07-09",18.613,19.0539,18.613,19.0539,512600.0],["2010-07-12",18.9657,19.8238,18.9657,19.6203,1490400.0],["2010-07-13",19.7763,20.7938,19.7763,20.6921,1885600.0],["2010-07-14",20.5734,20.8345,20.5327,20.631,1322600.0],["2010-07-15",20.6548,20.6615,20.2105,20.4479,1093000.0],["2010-07-16",20.3088,20.4987,19.5152,19.5287,1637200.0],["2010-07-19",19.6034,20.3699,19.6,20.3292,1511000.0],["2010-07-20",20.9769,21.4891,20.2545,20.4343,4618800.0],["2010-07-21",20.6141,20.7599,19.9968,20.0036,2395800.0],["2010-07-22",20.2206,20.9871,20.2206,20.7565,2216000.0],["2010-07-23",20.6276,21.0617,20.4886,21.0346,1069000.0],["2010-07-26",21.1635,21.3772,21.0346,21.3772,1283400.0],["2010-07-27",21.5264,21.6213,20.7938,20.8413,1124800.0],["2010-07-28",20.7735,20.9498,20.3156,20.4377,1199200.0],["2010-07-29",20.6869,20.7894,20.0519,20.3899,652800.0],["2010-07-30",20.0724,20.5913,20.0451,20.3831,666800.0],["2010-08-02",20.6425,20.9396,20.5504,20.762,838600.0],["2010-08-03",20.762,20.762,20.3011,20.366,763800.0],["2010-08-04",20.4957,20.6596,20.366,20.5743,635000.0],["2010-08-05",20.3796,20.5538,20.2806,20.3387,591800.0],["2010-08-06",20.1065,20.226,19.6831,19.9802,769000.0],["2010-08-09",20.3011,20.4479,20.168,20.3182,640000.0],["2010-08-10",20.1065,20.1236,19.6524,19.7412,928200.0],["2010-08-11",19.4134,19.4134,18.8296,18.8774,1346800.0],["2010-08-12",18.4745,19.2564,18.4745,19.1198,1132800.0],["2010-08-13",19.0515,19.0959,18.5667,18.5974,769000.0],["2010-08-16",18.5086,18.7681,18.3004,18.6247,989800.0],["2010-08-17",18.8228,19.3963,18.7511,19.0618,681600.0],["2010-08-18",19.072,19.4168,18.7784,19.1471,419600.0],["2010-08-19",19.0447,19.0447,18.4096,18.6077,590000.0],["2010-08-20",18.536,18.7545,18.3687,18.6896,439600.0],["2010-08-23",18.792,18.8842,18.2662,18.2935,469000.0],["2010-08-24",18.017,18.4745,17.6892,18.2116,742200.0],["2010-08-25",18.0409,18.7203,17.9658,18.6589,646000.0],["2010-08-26",18.7272,18.8808,18.3038,18.3277,513000.0],["2010-08-27",18.5667,18.891,18.0409,18.8501,644800.0],["2010-08-30",18.7715,18.8603,18.1365,18.1501,398600.0],["2010-08-31",18.0955,18.454,17.9658,18.2082,538800.0],["2010-09-01",18.5462,19.2256,18.5052,19.0925,802200.0],["2010-09-02",19.0447,19.6046,18.9525,19.55,491800.0],["2010-09-03",19.8026,19.9153,19.4612,19.6456,594000.0],["2010-09-07",19.5124,19.5432,19.1096,19.2256,351400.0],["2010-09-08",19.3383,19.8675,19.27,19.7583,736400.0],["2010-09-09",20.0587,20.1441,19.888,20.0758,640800.0],["2010-09-10",20.1509,20.2192,19.8743,20.168,405600.0],["2010-09-13",20.4684,20.8747,20.4513,20.5982,683200.0],["2010-09-14",20.5333,20.5845,20.2294,20.2704,557800.0],["2010-09-15",20.2055,20.5469,20.0519,20.4718,436600.0],["2010-09-16",20.4309,20.5947,20.1509,20.506,478200.0],["2010-09-17",20.6596,20.8133,20.2943,20.7313,572200.0],["2010-09-20",20.8201,21.421,20.7484,21.3083,660400.0],["2010-09-21",21.223,21.281,20.9362,21.0079,473200.0],["2010-09-22",20.9669,21.1069,20.6118,20.704,335600.0],["2010-09-23",20.605,21.0488,20.465,20.7074,525000.0],["2010-09-24",21.0113,22.1346,20.9362,21.9878,1195000.0],["2010-09-27",22.0561,22.435,21.9331,22.2643,963200.0],["2010-09-28",22.2541,22.3463,21.9536,22.3087,1870800.0],["2010-09-29",22.2131,22.657,22.0219,22.4794,576400.0],["2010-09-30",22.5682,22.814,22.0321,22.2268,812200.0],["2010-10-01",22.4043,22.6023,22.1346,22.3804,335000.0],["2010-10-04",22.3838,22.6433,21.7931,21.9673,549400.0],["2010-10-05",22.2575,22.8857,22.0595,22.8072,714600.0],["2010-10-06",22.7969,22.9028,22.2165,22.3258,541800.0],["2010-10-07",22.5443,22.6399,22.2063,22.4555,257400.0],["2010-10-08",22.5067,23.012,22.3599,22.8413,454400.0],["2010-10-11",22.7526,23.0018,22.6194,22.7252,420600.0],["2010-10-12",22.7218,22.9267,22.3565,22.7252,611600.0],["2010-10-13",22.8755,23.2169,22.6501,23.0257,677200.0],["2010-10-14",23.1315,23.2169,22.7423,22.9813,468600.0],["2010-10-15",23.1759,23.3398,22.8413,23.1964,761800.0],["2010-10-18",23.2613,23.7393,23.1657,23.7359,1365000.0],["2010-10-19",23.251,25.006,23.251,24.6987,3002000.0],["2010-10-20",24.767,24.9718,24.3197,24.6782,650000.0],["2010-10-21",23.8793,24.4768,23.6164,23.9441,1683400.0],["2010-10-22",24.0636,24.2138,23.9168,23.9714,619600.0],["2010-10-25",24.1422,24.4119,24.0124,24.0909,364400.0],["2010-10-26",24.0261,24.2582,23.8997,23.951,750000.0],["2010-10-27",23.869,23.9578,23.4764,23.8076,414800.0],["2010-10-28",24.0582,24.2093,23.6736,24.1338,464200.0],["2010-10-29",24.2231,24.666,24.12,24.4119,600600.0],["2010-11-01",24.4703,24.6901,24.0891,24.3192,412200.0],["2010-11-02",24.5562,24.7244,24.2849,24.5527,501400.0],["2010-11-03",24.5802,24.5802,24.096,24.4016,479000.0],["2010-11-04",24.7244,25.3631,24.5665,25.3563,727200.0],["2010-11-05",25.4799,25.7546,25.0678,25.1399,960800.0],["2010-11-08",25.0644,25.4215,24.7176,25.3631,631800.0],["2010-11-09",25.3391,25.4455,24.9408,25.0884,633800.0],["2010-11-10",25.0197,25.1228,24.6214,25.0678,11163800.0],["2010-11-11",24.8034,25.2532,24.8034,25.1056,1035800.0],["2010-11-12",24.8789,25.2052,24.6454,24.7965,463200.0],["2010-11-15",24.9167,25.1502,24.5768,24.6214,472000.0],["2010-11-16",24.4085,24.618,23.9655,24.2128,903200.0],["2010-11-17",24.2883,24.7553,24.2093,24.5974,655800.0],["2010-11-18",24.8961,25.3666,24.7656,25.006,818600.0],["2010-11-19",24.9545,25.0369,24.7931,24.9442,527800.0],["2010-11-22",24.8446,25.3734,24.6798,25.3082,511600.0],["2010-11-23",24.8927,25.0575,24.4875,24.7656,677800.0],["2010-11-24",25.0678,25.6482,25.0678,25.4593,629400.0],["2010-11-26",25.2773,25.3666,25.1365,25.3048,188400.0],["2010-11-29",25.085,25.1846,24.6969,25.0506,612600.0],["2010-11-30",24.7656,25.1193,24.6557,24.9614,471400.0],["2010-12-01",25.3425,25.6241,25.3151,25.4146,537200.0],["2010-12-02",25.4146,25.9778,25.267,25.9023,622600.0],["2010-12-03",25.7546,26.3006,25.6378,26.2354,318800.0],["2010-12-06",26.2079,26.3246,25.9332,26.2079,356000.0],["2010-12-07",26.4345,26.7608,26.2079,26.486,544200.0],["2010-12-08",26.5787,26.7401,26.2628,26.304,478800.0],["2010-12-09",26.5307,26.5376,26.0602,26.2525,603400.0],["2010-12-10",26.4002,26.7436,26.3006,26.6131,395800.0],["2010-12-13",26.7058,26.8329,26.3315,26.3727,375800.0],["2010-12-14",26.4071,26.8878,26.3727,26.8226,491000.0],["2010-12-15",26.7985,27.0698,26.7195,26.7985,514600.0],["2010-12-16",26.8672,27.3033,26.7951,27.2518,379400.0],["2010-12-17",27.2415,27.3651,26.8157,27.3274,1037000.0],["2010-12-20",27.4029,27.4338,27.0595,27.0836,413600.0],["2010-12-21",27.2381,27.9489,27.214,27.712,463000.0],["2010-12-22",27.6673,27.7223,27.214,27.2552,384000.0],["2010-12-23",27.3205,27.5506,27.2484,27.3445,298200.0],["2010-12-27",27.317,27.5368,27.1488,27.3548,233600.0],["2010-12-28",27.3205,27.3411,27.087,27.2621,233000.0],["2010-12-29",27.2964,27.4544,27.2381,27.2552,128000.0],["2010-12-30",27.2175,27.6467,27.2175,27.3308,240600.0],["2010-12-31",27.3205,27.3617,26.7642,26.7917,294200.0],["2011-01-03",27.0835,27.0835,26.3761,26.644,650000.0],["2011-01-04",26.6612,26.6612,25.449,25.7168,834800.0],["2011-01-05",25.7374,26.4929,25.7374,26.3452,502000.0],["2011-01-06",26.3658,26.4036,25.0919,25.1537,784200.0],["2011-01-07",25.2979,25.4112,24.0205,24.6729,1572600.0],["2011-01-10",24.6077,24.8618,24.484,24.5527,954400.0],["2011-01-11",24.6798,25.3734,24.5871,25.1296,704200.0],["2011-01-12",25.3013,25.3013,24.3398,25.1227,680000.0],["2011-01-13",25.1468,25.2052,24.8309,24.9785,278000.0],["2011-01-14",24.8995,25.4112,24.8,25.3494,556200.0],["2011-01-18",25.3151,25.6172,25.2601,25.6172,610000.0],["2011-01-19",25.6344,25.6894,25.1468,25.1743,506600.0],["2011-01-20",25.0781,25.5039,25.0026,25.2704,399800.0],["2011-01-21",25.4833,25.6447,25.3151,25.394,508800.0],["2011-01-24",25.449,26.3864,25.394,26.0534,905400.0],["2011-01-25",25.9469,26.1117,25.6104,26.0774,507800.0],["2011-01-26",26.2147,27.1728,26.2147,26.6852,1142600.0],["2011-01-27",26.8535,26.8535,25.4936,26.0568,2127400.0],["2011-01-28",26.1224,26.2433,25.7355,25.9048,779200.0],["2011-01-31",26.0188,26.7028,25.9186,26.5715,840000.0],["2011-02-01",26.7304,27.1415,26.6751,26.834,690000.0],["2011-02-02",26.5991,26.9169,26.5439,26.6371,596600.0],["2011-02-03",26.6198,26.8927,26.3746,26.6544,455200.0],["2011-02-04",26.6648,27.0586,26.4299,26.9377,344800.0],["2011-02-07",27.0102,27.48,26.7788,27.3177,448000.0],["2011-02-08",27.3453,27.3453,27.0758,27.2555,441400.0],["2011-02-09",27.214,27.4627,26.9964,27.3211,495600.0],["2011-02-10",27.2624,27.632,27.0897,27.3418,329000.0],["2011-02-11",27.3004,27.6044,27.2486,27.5456,495000.0],["2011-02-14",27.4973,27.5906,27.3626,27.4835,254200.0],["2011-02-15",27.3591,27.4213,27.1518,27.2417,408600.0],["2011-02-16",27.29,27.4178,26.9204,26.9342,596200.0],["2011-02-17",26.9273,27.1587,26.8858,27.0517,655600.0],["2011-02-18",27.0724,27.1829,26.6717,26.8962,591600.0],["2011-02-22",26.5991,26.5991,24.9237,25.4972,2261800.0],["2011-02-23",25.473,25.6008,24.8926,25.321,863400.0],["2011-02-24",25.2726,25.6008,25.0205,25.4488,684000.0],["2011-02-25",25.4281,26.0671,25.4281,26.0222,510800.0],["2011-02-28",26.1431,26.2571,25.8219,26.0637,505800.0],["2011-03-01",26.2053,26.2053,25.3348,25.5732,583800.0],["2011-03-02",25.5283,25.9462,25.4488,25.7839,727400.0],["2011-03-03",26.0706,26.7235,26.0706,26.682,1032200.0],["2011-03-04",26.7546,27.2106,26.6475,27.1691,980200.0],["2011-03-07",27.3349,27.6355,27.0378,27.5664,1218200.0],["2011-03-08",27.5042,28.202,27.366,27.86,988200.0],["2011-03-09",27.6873,28.2849,27.6355,28.05,830400.0],["2011-03-10",27.8289,27.9774,27.48,27.7495,761400.0],["2011-03-11",27.632,27.9567,27.29,27.7149,590800.0],["2011-03-14",27.5526,27.8013,27.2278,27.6769,487200.0],["2011-03-15",27.1967,27.8047,26.8755,27.632,789200.0],["2011-03-16",27.5284,28.0051,27.2417,27.8082,988200.0],["2011-03-17",28.1778,28.3263,27.9636,28.1363,914600.0],["2011-03-18",28.4058,28.6407,27.7805,28.2814,992000.0],["2011-03-21",28.6718,29.2729,28.5509,29.114,811400.0],["2011-03-22",29.1865,29.1865,28.2642,28.3125,820400.0],["2011-03-23",28.316,28.9447,28.1191,28.7754,625800.0],["2011-03-24",28.9378,29.1209,28.5682,28.7063,462200.0],["2011-03-25",28.8514,29.7047,28.8134,29.4007,776000.0],["2011-03-28",29.4007,29.525,29.1312,29.1381,524400.0],["2011-03-29",29.0829,29.7496,28.9896,29.6736,590000.0],["2011-03-30",29.7254,30.1952,29.6459,30.095,642800.0],["2011-03-31",30.0432,30.1883,29.7288,30.0605,527000.0],["2011-04-01",30.1848,30.4128,29.9016,30.0605,915600.0],["2011-04-04",30.1676,30.4854,30.0985,30.399,433200.0],["2011-04-05",30.3783,30.9275,30.3299,30.6961,562000.0],["2011-04-06",30.8584,30.8688,30.3783,30.5959,679600.0],["2011-04-07",30.6028,30.7894,30.2712,30.5476,678800.0],["2011-04-08",30.8101,31.691,30.7479,31.6737,1452400.0],["2011-04-11",31.5839,31.8361,31.1901,31.3939,926200.0],["2011-04-12",31.159,31.4181,30.7652,30.8515,941000.0],["2011-04-13",30.9932,31.4837,30.6995,31.4526,837600.0],["2011-04-14",31.121,31.6115,30.9897,31.4699,662200.0],["2011-04-15",31.4457,31.9259,31.2143,31.7013,568600.0],["2011-04-18",31.2177,31.5528,30.8239,31.3455,780000.0],["2011-04-19",31.4941,31.7739,31.1279,31.4975,531200.0],["2011-04-20",36.5064,40.0127,36.4374,38.0955,7000600.0],["2011-04-21",37.6568,37.6775,35.6118,36.6723,2639600.0],["2011-04-25",36.2577,37.0453,35.4114,36.4132,1409400.0],["2011-04-26",36.2715,36.655,36.1437,36.4857,1052000.0],["2011-04-27",36.5479,36.8242,36.2335,36.6239,1182400.0],["2011-04-28",36.9014,36.9014,36.2354,36.6031,942000.0],["2011-04-29",36.6031,36.7731,36.336,36.5753,716000.0],["2011-05-02",37.1235,37.1235,36.1417,36.166,819200.0],["2011-05-03",36.3811,36.61,35.7393,36.4227,907200.0],["2011-05-04",36.4019,36.4747,35.7046,35.9821,542000.0],["2011-05-05",35.8225,36.5129,35.6664,35.937,471600.0],["2011-05-06",36.4366,36.7418,35.7358,35.9752,547600.0],["2011-05-09",35.9856,36.4296,35.6942,36.1209,300000.0],["2011-05-10",36.2076,36.4886,35.9058,36.3776,439000.0],["2011-05-11",36.2666,36.2666,35.6942,35.8815,603200.0],["2011-05-12",35.826,36.7037,35.7358,36.3221,498000.0],["2011-05-13",36.3602,36.4886,35.2744,35.5832,517000.0],["2011-05-16",35.4721,35.9439,34.9171,35.1981,510800.0],["2011-05-17",34.8928,35.4791,34.8581,35.146,489800.0],["2011-05-18",35.2189,36.2284,35.0316,36.0619,471400.0],["2011-05-19",36.3221,36.4782,35.8607,36.4227,518800.0],["2011-05-20",36.2284,36.5476,35.545,35.9856,578000.0],["2011-05-23",35.4409,35.8988,35.3923,35.3993,564600.0],["2011-05-24",35.427,35.7289,35.1287,35.3854,473400.0],["2011-05-25",35.1495,35.9474,34.9795,35.819,576200.0],["2011-05-26",35.6421,36.2007,35.3993,36.1521,368200.0],["2011-05-27",36.2527,36.5511,35.944,36.2701,457000.0],["2011-05-31",36.8251,38.4279,36.5337,38.2821,1522600.0],["2011-06-01",38.2405,38.2822,36.0307,36.1452,1107000.0],["2011-06-02",36.1209,37.2726,36.0792,36.787,791400.0],["2011-06-03",36.1,36.6829,35.6456,35.6629,741000.0],["2011-06-06",35.6005,36.3498,35.6005,35.7948,892600.0],["2011-06-07",36.0827,36.1417,35.1356,35.146,652000.0],["2011-06-08",34.9344,35.7566,34.8685,35.2848,1325200.0],["2011-06-09",35.6282,36.0445,35.2883,35.5797,622400.0],["2011-06-10",35.4409,35.5797,34.3932,34.4037,968800.0],["2011-06-13",34.6569,34.813,33.9214,34.251,818200.0],["2011-06-14",35.0628,35.5589,34.6395,35.2293,837400.0],["2011-06-15",34.7436,35.6872,34.4487,34.4592,795400.0],["2011-06-16",34.532,35.0142,33.9214,34.4592,536600.0],["2011-06-17",34.7957,35.4895,34.4453,34.5979,1012000.0],["2011-06-20",34.4904,36.3325,34.2198,36.2111,1178600.0],["2011-06-21",36.5788,38.1191,36.5788,37.3385,1390200.0],["2011-06-22",37.0714,37.63,36.6343,36.7002,634600.0],["2011-06-23",36.0307,37.4738,35.9578,37.3941,699800.0],["2011-06-24",37.4912,37.7202,36.6482,37.0263,5196600.0],["2011-06-27",37.0888,37.8971,36.7731,37.7028,871000.0],["2011-06-28",37.8173,38.6291,37.6334,38.5389,1179600.0],["2011-06-29",38.7678,38.806,38.1607,38.5944,570200.0],["2011-06-30",38.7574,39.2119,38.3377,38.5666,763800.0],["2011-07-01",38.6291,39.9127,38.6013,39.6108,554000.0],["2011-07-05",39.7253,40.4261,39.4929,40.4087,787800.0],["2011-07-06",40.4088,41.7201,40.3082,41.6577,1512600.0],["2011-07-07",42.0913,42.5076,41.7825,42.0601,1309400.0],["2011-07-08",41.505,41.616,41.0332,41.3905,1276200.0],["2011-07-11",41.335,41.4113,39.2674,39.5033,1425600.0],["2011-07-12",39.2119,40.4226,39.2119,40.152,953400.0],["2011-07-13",40.4677,40.662,39.6733,39.7635,1369000.0],["2011-07-14",39.8918,39.8918,38.8129,39.3437,1081200.0],["2011-07-15",39.4617,39.9439,39.3194,39.4339,825400.0],["2011-07-18",39.2778,39.8572,38.9274,39.1599,1401600.0],["2011-07-19",41.4668,42.3168,39.7323,40.9569,3416800.0],["2011-07-20",41.0401,41.4322,39.9161,40.4192,1139800.0],["2011-07-21",40.5059,41.9213,40.2943,41.453,1371800.0],["2011-07-22",41.2969,42.6706,41.2969,42.4105,952400.0],["2011-07-25",41.5605,42.3966,41.4252,41.9109,871200.0],["2011-07-26",41.8935,42.0635,41.3524,41.7409,643000.0],["2011-07-27",41.335,41.8138,40.9846,41.2275,1297200.0],["2011-07-28",41.3946,41.9379,40.8967,41.0116,800400.0],["2011-07-29",40.5136,41.6175,40.1863,41.2832,863800.0],["2011-08-01",41.7881,42.0806,40.6389,41.1892,771000.0],["2011-08-02",40.8967,41.0743,38.2048,38.3058,1525200.0],["2011-08-03",38.1804,39.0197,37.3273,38.9256,1469400.0],["2011-08-04",38.1665,38.7202,36.5437,36.5646,1199400.0],["2011-08-05",37.2089,37.2089,34.4125,35.5896,2542600.0],["2011-08-08",33.7335,34.8165,31.9923,32.0411,2099800.0],["2011-08-09",32.8559,33.8971,31.4839,33.5454,1670600.0],["2011-08-10",33.0857,33.3365,31.8878,32.0271,1425000.0],["2011-08-11",32.4659,33.6185,32.1072,33.1032,1993400.0],["2011-08-12",33.831,34.9593,33.831,34.3011,1808800.0],["2011-08-15",34.5901,35.4119,34.3638,35.0115,1027400.0],["2011-08-16",35.5025,36.582,35.3562,35.889,1719400.0],["2011-08-17",36.0492,36.4427,34.8722,35.4294,645400.0],["2011-08-18",34.2837,34.329,32.5634,32.9848,1302400.0],["2011-08-19",32.1803,34.019,32.1803,32.4032,1185200.0],["2011-08-22",33.5698,34.127,31.961,32.4555,1382600.0],["2011-08-23",32.7236,35.0881,32.1107,34.7468,1192200.0],["2011-08-24",34.705,35.7497,34.3115,35.6453,611200.0],["2011-08-25",35.8925,36.192,34.4578,34.6528,793800.0],["2011-08-26",34.329,36.2164,33.8623,35.6488,940600.0],["2011-08-29",36.1189,37.1531,36.0492,37.0417,636400.0],["2011-08-30",36.9024,38.7202,36.8397,38.5809,971800.0],["2011-08-31",38.9117,39.5142,37.5954,38.2605,1176200.0],["2011-09-01",38.2431,38.4869,37.0208,37.1497,819800.0],["2011-09-02",36.2129,36.5576,35.5547,36.1432,816600.0],["2011-09-06",34.914,36.0005,34.6319,35.607,912200.0],["2011-09-07",36.3975,38.0446,36.3557,37.7451,1007200.0],["2011-09-08",37.3899,37.9088,36.8293,37.3203,633000.0],["2011-09-09",36.8606,37.2994,35.7811,36.4392,636400.0],["2011-09-12",35.6906,36.6552,35.3771,36.6552,1802400.0],["2011-09-13",36.7109,38.6122,36.4671,38.0411,749100.0],["2011-09-14",38.5077,39.3505,37.6023,38.8769,783900.0],["2011-09-15",39.448,39.455,38.1804,38.856,567600.0],["2011-09-16",39.0789,39.7753,38.5844,39.5873,1294800.0],["2011-09-19",38.7376,39.6569,38.4381,39.2391,640500.0],["2011-09-20",39.3644,39.5525,37.7556,37.8113,569200.0],["2011-09-21",37.9158,38.4729,36.6552,36.683,417000.0],["2011-09-22",35.3737,36.2721,34.914,35.7289,746800.0],["2011-09-23",35.4154,35.7288,34.8931,35.492,832100.0],["2011-09-26",35.7288,37.0452,34.8861,36.1607,898500.0],["2011-09-27",36.8989,38.1735,36.8223,37.1914,744300.0],["2011-09-28",37.2472,37.9576,36.1328,36.2164,708600.0],["2011-09-29",37.0173,37.0312,34.2802,35.6105,700500.0],["2011-09-30",34.8792,35.6592,34.6215,34.8025,830200.0],["2011-10-03",34.5727,36.0632,33.8205,33.8345,1086200.0],["2011-10-04",33.326,34.9906,32.6156,34.9418,874900.0],["2011-10-05",35.109,36.488,34.5866,36.0005,896400.0],["2011-10-06",36.0423,37.4004,35.694,37.2054,929900.0],["2011-10-07",37.4143,38.1317,36.5994,37.6093,773700.0],["2011-10-10",38.0551,39.3784,38.0411,39.0719,885300.0],["2011-10-11",38.9187,39.8032,38.4103,39.441,919500.0],["2011-10-12",39.7544,40.9106,39.6639,40.3116,912700.0],["2011-10-13",40.0261,41.4329,39.845,40.7086,1158700.0],["2011-10-14",41.3076,41.8717,40.6459,41.5653,833400.0],["2011-10-17",41.5026,42.1294,40.4997,40.7434,1338600.0],["2011-10-18",39.1624,39.845,36.2303,37.7695,4110100.0],["2011-10-19",38.0202,39.253,37.5536,38.7933,1509000.0],["2011-10-20",39.1973,39.2112,38.069,38.9465,888900.0],["2011-10-21",39.3366,40.0052,39.051,39.5525,741100.0],["2011-10-24",39.7893,41.8508,39.6848,41.809,2434700.0],["2011-10-25",41.3911,41.5792,40.8409,41.0638,742600.0],["2011-10-26",41.5374,43.592,41.0429,43.181,1691900.0],["2011-10-27",44.5601,45.6953,44.2536,44.5601,2033900.0],["2011-10-28",44.7173,44.8152,43.3405,43.8297,990800.0],["2011-10-31",43.4313,46.0313,43.2356,44.27,1926400.0],["2011-11-01",43.1447,43.3614,41.9426,42.8861,1337000.0],["2011-11-02",43.627,44.6684,43.5222,44.2141,713200.0],["2011-11-03",44.6544,45.9684,43.7808,45.8007,870600.0],["2011-11-04",45.3953,45.5561,44.3469,45.1577,668100.0],["2011-11-07",45.2066,45.6329,44.2071,45.1926,564700.0],["2011-11-08",45.5421,45.7378,44.0883,45.1437,469400.0],["2011-11-09",44.2001,44.5007,43.2426,43.5431,447400.0],["2011-11-10",44.3609,44.4098,42.5437,42.7673,1055700.0],["2011-11-11",43.2146,44.8222,43.2146,44.5426,380400.0],["2011-11-14",44.5077,44.5356,43.634,43.7388,431400.0],["2011-11-15",43.5991,45.3464,43.4733,45.0179,495100.0],["2011-11-16",44.6405,44.7313,43.2077,43.3195,413900.0],["2011-11-17",43.1937,43.8786,42.355,42.5297,579400.0],["2011-11-18",42.8163,42.977,41.712,42.4808,484800.0],["2011-11-21",41.2646,41.3485,39.6222,41.027,779500.0],["2011-11-22",40.8243,41.2227,40.2302,40.8383,445500.0],["2011-11-23",40.5238,40.6775,39.5872,39.7619,404600.0],["2011-11-25",39.6431,40.0415,39.105,39.2098,267200.0],["2011-11-28",40.5587,41.5652,40.2652,40.8173,517700.0],["2011-11-29",40.6636,41.3625,40.4679,40.9431,554100.0],["2011-11-30",43.2915,43.2915,41.3905,42.0055,2270200.0],["2011-12-01",41.7888,43.3195,41.7189,42.5437,901500.0],["2011-12-02",43.012,43.8577,42.8862,43.005,581900.0],["2011-12-05",43.8297,44.0743,43.0749,43.655,707100.0],["2011-12-06",43.634,43.634,42.5437,42.949,722000.0],["2011-12-07",42.4878,42.6066,41.1179,41.6281,1084000.0],["2011-12-08",41.3345,42.0474,40.1254,40.1463,936300.0],["2011-12-09",40.4469,42.0474,40.2372,41.7958,714100.0],["2011-12-12",41.034,42.97,41.034,42.949,1045600.0],["2011-12-13",43.4383,43.9206,41.2856,41.4184,994700.0],["2011-12-14",41.1458,41.2367,39.8738,40.0345,848600.0],["2011-12-15",40.377,41.0829,39.9507,40.391,623800.0],["2011-12-16",40.6775,41.2716,39.1049,39.1958,1322500.0],["2011-12-19",39.5383,39.734,37.2877,37.4695,1235700.0],["2011-12-20",38.0076,38.5738,37.9937,38.427,919500.0],["2011-12-21",38.427,38.7485,37.8679,38.5528,661500.0],["2011-12-22",38.6786,39.2028,38.3361,38.427,512500.0],["2011-12-23",38.42,39.755,38.42,39.699,417700.0],["2011-12-27",39.6292,40.0345,39.0071,39.7689,549200.0],["2011-12-28",39.706,39.8598,38.8673,38.9652,463600.0],["2011-12-29",39.1469,40.0695,38.9023,39.9367,328700.0],["2011-12-30",39.713,40.1044,39.1189,39.1259,455100.0],["2012-01-03",40.1044,40.1184,37.4904,38.2103,958600.0],["2012-01-04",38.0705,38.9372,37.8469,38.7275,624300.0],["2012-01-05",38.5039,40.2931,38.0007,40.2582,807200.0],["2012-01-06",40.2652,41.2367,39.6431,41.0759,2167100.0],["2012-01-09",41.4044,42.4878,41.3695,41.9706,1576000.0],["2012-01-10",42.4458,43.4173,42.1243,42.6066,958100.0],["2012-01-11",42.2851,42.8722,41.656,41.7329,671600.0],["2012-01-12",41.7189,41.7888,40.6146,40.9431,749300.0],["2012-01-13",40.4259,41.7958,40.2652,41.7818,499800.0],["2012-01-17",42.1313,42.8023,41.9985,42.7114,707000.0],["2012-01-18",42.6974,43.5082,42.5367,43.4872,608500.0],["2012-01-19",43.7668,44.1582,43.3824,43.8646,775600.0],["2012-01-20",43.7458,43.7947,41.8238,42.6834,953800.0],["2012-01-23",42.6835,43.0679,42.2851,42.8652,799700.0],["2012-01-24",42.5297,43.9695,42.4249,43.8157,1165200.0],["2012-01-25",42.2152,46.0313,41.3066,45.6539,2681300.0],["2012-01-26",45.6819,45.7518,44.1442,44.263,1042100.0],["2012-01-27",44.1512,45.1926,44.1512,44.9759,906400.0],["2012-01-30",44.5566,45.2066,43.9765,44.7523,592800.0],["2012-01-31",45.0388,45.6888,44.3609,45.0109,650100.0],["2012-02-01",45.5351,46.2759,45.2835,45.8286,856200.0],["2012-02-02",45.9544,46.2899,45.2625,45.577,722700.0],["2012-02-03",46.3319,47.3523,46.276,47.3034,770600.0],["2012-02-06",47.3803,47.8066,46.6254,47.6668,578300.0],["2012-02-07",47.4362,48.1491,47.1845,48.0862,563700.0],["2012-02-08",48.0093,48.4286,47.2265,47.4781,556300.0],["2012-02-09",47.7018,47.8485,47.1286,47.6389,516200.0],["2012-02-10",47.0587,47.9394,46.7302,47.7018,460000.0],["2012-02-13",48.191,48.841,48.1071,48.7921,468000.0],["2012-02-14",48.4426,48.841,48.2399,48.6942,499300.0],["2012-02-15",48.848,48.8969,47.548,47.7437,544400.0],["2012-02-16",47.8206,48.177,47.3663,47.4991,564000.0],["2012-02-17",47.534,47.9743,46.5625,46.9609,483100.0],["2012-02-21",47.1776,47.7018,46.7652,46.9259,329700.0],["2012-02-22",46.7302,46.9259,46.1012,46.3948,470900.0],["2012-02-23",46.5485,48.0163,46.4717,47.1916,646400.0],["2012-02-24",47.3243,47.3523,46.4437,46.6953,480700.0],["2012-02-27",46.241,46.5625,45.8985,46.1851,567700.0],["2012-02-28",46.2694,46.8598,46.0867,46.6349,491000.0],["2012-02-29",46.6701,47.0918,46.3889,46.4311,483400.0],["2012-03-01",46.7825,49.4182,46.7192,48.4553,1540800.0],["2012-03-02",48.3499,48.4061,46.2132,46.6138,1116800.0],["2012-03-05",46.5646,46.895,45.8336,46.0445,934200.0],["2012-03-06",45.6439,45.8126,44.3506,45.1308,1133400.0],["2012-03-07",45.2292,46.5646,44.7864,46.3819,754800.0],["2012-03-08",46.7614,47.2113,46.178,47.0215,733900.0],["2012-03-09",47.0847,47.4924,46.7544,47.2042,545700.0],["2012-03-12",47.1691,47.7033,46.8458,47.1199,439000.0],["2012-03-13",47.4643,48.1601,46.895,48.1461,698600.0],["2012-03-14",48.1461,48.2866,47.2323,47.647,495200.0],["2012-03-15",47.7946,48.1461,47.2042,47.7665,437600.0],["2012-03-16",48.0547,48.0547,46.396,46.8106,1122300.0],["2012-03-19",46.7825,47.9352,46.1991,47.0707,934100.0],["2012-03-20",46.7755,47.394,46.3678,47.3026,744600.0],["2012-03-21",47.5627,47.8719,47.2534,47.2745,511300.0],["2012-03-22",47.0988,47.2534,46.8177,47.0777,740400.0],["2012-03-23",47.0004,49.8118,46.7403,49.5799,1660300.0],["2012-03-26",50.8732,51.8712,50.1773,51.8501,2124900.0],["2012-03-27",51.8712,51.9837,51.2668,51.8572,1312400.0],["2012-03-28",51.7236,51.8291,51.0559,51.6744,1070000.0],["2012-03-29",51.3511,51.4355,50.086,50.831,659800.0],["2012-03-30",51.33,51.5479,50.5709,50.7115,458300.0],["2012-04-02",50.7185,52.56,50.3039,52.0048,774500.0],["2012-04-03",52.0048,53.1364,51.815,52.8271,832800.0],["2012-04-04",51.4073,51.4073,50.4023,50.7677,1246600.0],["2012-04-05",50.4444,51.7588,50.339,51.1895,496900.0],["2012-04-09",50.585,50.585,49.2144,50.0649,663600.0],["2012-04-10",50.0438,50.0438,48.3358,48.5116,644900.0],["2012-04-11",49.1441,49.6994,48.7224,49.355,612200.0],["2012-04-12",49.7416,51.5409,49.5307,51.1121,1168500.0],["2012-04-13",50.9856,51.1895,50.1773,50.7115,685000.0],["2012-04-16",50.8029,50.9856,49.5377,50.7185,668500.0],["2012-04-17",51.1262,52.0118,50.9927,51.4003,872300.0],["2012-04-18",54.4789,57.1989,53.6495,56.5804,3397000.0],["2012-04-19",56.5242,56.8405,54.6054,55.1958,1407100.0],["2012-04-20",55.4277,56.4258,55.0201,56.0181,1041900.0],["2012-04-23",54.9779,55.6597,54.3172,55.259,1160900.0],["2012-04-24",55.0833,55.5331,53.8392,54.6335,786700.0],["2012-04-25",55.4418,57.0724,55.3645,56.6718,849500.0],["2012-04-26",56.6718,57.5715,56.489,56.5382,962400.0],["2012-04-27",56.9248,56.974,56.0744,56.229,1397500.0],["2012-04-30",56.1587,56.1868,55.491,55.8354,776200.0],["2012-05-01",55.8073,57.4239,55.1817,56.6015,751400.0],["2012-05-02",56.229,58.7804,56.0111,58.0845,890400.0],["2012-05-03",58.197,58.7593,57.1497,57.2692,910500.0],["2012-05-04",56.8686,57.5293,55.9197,56.1587,995700.0],["2012-05-07",55.8987,56.5312,55.3364,56.0955,807400.0],["2012-05-08",55.751,55.8283,52.9466,54.8162,901700.0],["2012-05-09",53.9728,54.9428,53.6354,54.5773,760500.0],["2012-05-10",55.3012,56.0041,54.7038,55.4277,569700.0],["2012-05-11",54.9006,58.1056,54.8795,56.7631,1079900.0],["2012-05-14",56.0252,56.1657,54.8373,54.9427,865600.0],["2012-05-15",54.275,55.751,53.3262,54.6054,1306300.0],["2012-05-16",54.9357,55.259,53.8252,53.9376,614700.0],["2012-05-17",54.0571,54.0571,50.8802,51.5971,1442800.0],["2012-05-18",51.9415,52.9607,51.3371,51.7236,761500.0],["2012-05-21",52.0329,53.045,50.838,52.9677,751400.0],["2012-05-22",53.2278,54.9779,53.2278,53.6916,734400.0],["2012-05-23",53.4105,55.1817,53.1645,55.1114,701000.0],["2012-05-24",55.2731,55.6667,54.8233,55.259,620800.0],["2012-05-25",55.3574,55.7792,54.1415,54.5491,566600.0],["2012-05-29",55.1185,55.5261,54.1415,54.6335,876700.0],["2012-05-30",54.1674,54.8242,53.7225,54.4075,533900.0],["2012-05-31",54.4075,54.4781,52.9739,53.6518,499300.0],["2012-06-01",52.3595,52.8044,50.3326,50.8269,997900.0],["2012-06-04",50.834,51.9004,50.4385,51.0176,922200.0],["2012-06-05",50.7351,52.6349,50.7069,52.2465,627900.0],["2012-06-06",52.7337,53.5883,52.7196,53.3835,375500.0],["2012-06-07",53.8496,54.3793,52.2394,52.3948,683600.0],["2012-06-08",52.1688,53.334,52.1405,53.2705,629800.0],["2012-06-11",54.0262,54.118,51.0671,51.1236,797100.0],["2012-06-12",51.3354,52.2959,50.5515,51.5755,1004600.0],["2012-06-13",51.2436,51.2436,48.2916,48.4682,1851800.0],["2012-06-14",48.6377,49.9018,48.334,49.2662,1045900.0],["2012-06-15",49.1461,49.7182,48.5953,49.4216,829100.0],["2012-06-18",48.6729,49.7888,47.8043,49.4145,721600.0],["2012-06-19",49.7535,51.0671,49.6264,50.3255,1134400.0],["2012-06-20",50.3608,51.1024,49.5134,50.6716,1065000.0],["2012-06-21",50.7634,51.1024,49.6334,50.0995,1104900.0],["2012-06-22",50.6645,51.1801,49.4004,50.3961,671500.0],["2012-06-25",49.6899,49.7959,48.7224,48.9978,611400.0],["2012-06-26",48.8283,49.1179,47.9456,48.8283,710200.0],["2012-06-27",48.8001,48.9908,47.995,48.7436,795300.0],["2012-06-28",48.1715,49.4992,47.882,48.8001,721800.0],["2012-06-29",50.0995,50.7351,49.8382,50.4809,681900.0],["2012-07-02",50.6363,51.2295,49.8453,50.6292,520500.0],["2012-07-03",50.7492,52.0981,50.7069,51.9216,496300.0],["2012-07-05",51.738,52.2747,51.4767,51.8651,648800.0],["2012-07-06",51.293,52.1758,50.2549,52.0275,865200.0],["2012-07-09",51.7874,52.5219,50.9188,51.6462,596800.0],["2012-07-10",52.19,52.4371,51.4272,51.9498,587900.0],["2012-07-11",51.9428,52.0981,50.495,51.0247,833000.0],["2012-07-12",50.5091,50.8693,49.4357,50.608,741400.0],["2012-07-13",50.8834,52.2535,50.8058,52.1052,847000.0],["2012-07-16",52.2111,52.9668,51.7874,52.5078,1039300.0],["2012-07-17",52.8044,53.4965,51.9075,52.8185,1029900.0],["2012-07-18",52.5431,53.2917,52.3241,52.4018,755000.0],["2012-07-19",52.6984,53.3128,52.4583,52.988,642900.0],["2012-07-20",52.5007,52.8326,52.0911,52.7549,767400.0],["2012-07-23",51.4272,51.8227,50.6504,50.7916,1275800.0],["2012-07-24",52.5431,53.3199,49.1673,50.1278,3217400.0],["2012-07-25",50.6009,51.0882,49.6829,50.4879,1021300.0],["2012-07-26",51.5826,53.2352,51.3919,53.1151,1241500.0],["2012-07-27",53.4682,55.2762,53.447,55.0078,1194500.0],["2012-07-30",55.0502,55.7281,53.6165,53.8284,661900.0],["2012-07-31",53.8284,53.8284,52.656,53.0798,1143400.0],["2012-08-01",53.4188,53.5247,50.947,50.9541,752800.0],["2012-08-02",50.5939,51.8227,50.5515,51.7874,996800.0],["2012-08-03",52.7549,54.0049,52.3241,52.6631,719600.0],["2012-08-06",52.8185,53.0586,51.5897,51.6038,523400.0],["2012-08-07",51.8934,53.3552,51.8934,53.0869,660700.0],["2012-08-08",52.9809,53.1222,52.4371,52.9244,596500.0],["2012-08-09",52.7973,53.2987,51.9145,52.4089,408700.0],["2012-08-10",52.1193,52.6419,51.7733,52.5996,395200.0],["2012-08-13",52.4583,52.4583,51.851,52.3171,479400.0],["2012-08-14",52.3171,52.3171,51.2083,51.3425,969700.0],["2012-08-15",51.1659,52.2535,50.9894,52.1264,737800.0],["2012-08-16",52.2041,53.1716,51.7591,53.101,605500.0],["2012-08-17",53.2634,54.4923,53.108,54.3722,701700.0],["2012-08-20",54.4145,55.0501,53.7224,54.3792,893100.0],["2012-08-21",54.6617,54.7041,53.7577,54.0755,510700.0],["2012-08-22",53.8778,54.3298,53.56,53.7295,367100.0],["2012-08-23",53.4682,53.5035,52.5431,52.6349,629300.0],["2012-08-24",52.4089,52.8609,52.2182,52.4724,645300.0],["2012-08-27",52.6207,53.7648,52.4795,52.8326,628600.0],["2012-08-28",52.8397,53.5742,52.5643,53.5106,513700.0],["2012-08-29",53.7093,54.4758,53.6596,54.1564,702500.0],["2012-08-30",53.6951,54.0145,52.8506,53.1203,488900.0],["2012-08-31",53.5886,53.8157,52.2828,53.3615,410100.0],["2012-09-04",53.4538,54.568,52.9074,54.3055,773600.0],["2012-09-05",54.0784,54.2203,53.2267,53.4964,824800.0],["2012-09-06",53.979,55.8171,53.8725,55.5474,682000.0],["2012-09-07",55.7248,56.2784,55.5403,55.7603,602200.0],["2012-09-10",55.9022,58.1094,55.7887,57.3145,1043300.0],["2012-09-11",57.4494,58.6913,57.1087,58.4855,1351300.0],["2012-09-12",58.7552,58.9042,58.301,58.7623,630300.0],["2012-09-13",58.5494,60.7139,58.2158,60.4016,964800.0],["2012-09-14",60.6784,61.2036,60.2881,60.7139,680600.0],["2012-09-17",60.3591,60.6572,60.0752,60.3236,680000.0],["2012-09-18",59.5288,59.5288,56.8106,57.6694,1638800.0],["2012-09-19",57.6694,58.7623,56.8106,58.2371,966200.0],["2012-09-20",58.01,58.2655,57.5345,57.6978,396900.0],["2012-09-21",58.741,58.741,57.4068,57.9107,1189700.0],["2012-09-24",57.9035,58.0597,57.3216,57.7119,582200.0],["2012-09-25",57.8468,58.2939,56.8035,56.8035,464400.0],["2012-09-26",56.9881,57.4352,55.7107,56.1861,558400.0],["2012-09-27",56.541,57.5842,55.9519,57.5771,654500.0],["2012-09-28",57.1584,57.8113,56.8603,57.3926,601700.0],["2012-10-01",57.6552,57.9603,57.0023,57.6836,688900.0],["2012-10-02",57.8326,57.9816,57.0306,57.4848,511600.0],["2012-10-03",57.5061,58.7268,57.3784,58.5352,654400.0],["2012-10-04",58.8616,60.2668,58.6984,60.2526,655800.0],["2012-10-05",60.6785,60.8488,58.7481,59.0675,542600.0],["2012-10-08",59.032,59.8694,58.2584,58.5281,368300.0],["2012-10-09",58.6488,59.0178,56.9739,57.7758,729800.0],["2012-10-10",57.9036,57.9036,57.0094,57.3642,678700.0],["2012-10-11",57.9036,58.7268,57.6481,58.0242,621800.0],["2012-10-12",58.3223,58.7694,58.1449,58.5991,590200.0],["2012-10-15",60.0539,60.3236,58.9752,60.0894,1544000.0],["2012-10-16",60.2881,60.6501,60.1249,60.5081,457400.0],["2012-10-17",60.8062,61.6933,60.2881,60.5223,1113900.0],["2012-10-18",60.7707,63.5172,58.01,62.7011,2660200.0],["2012-10-19",62.8856,63.7514,61.8849,62.4882,999700.0],["2012-10-22",61.9701,62.0978,59.8765,60.643,1044500.0],["2012-10-23",59.8907,60.643,59.4933,60.2243,556700.0],["2012-10-24",60.5294,60.8133,59.0249,59.3229,781000.0],["2012-10-25",59.7701,60.3946,58.1236,60.0539,920300.0],["2012-10-26",60.0326,60.3946,58.8758,59.3868,576900.0],["2012-10-31",59.8055,60.0043,59.1313,59.9688,600400.0],["2012-11-01",60.061,61.743,59.8978,61.6081,590400.0],["2012-11-02",61.8069,61.9701,60.8843,60.9198,625800.0],["2012-11-05",60.8701,61.1752,60.3449,61.0759,461300.0],["2012-11-06",61.1823,62.5378,61.1327,62.5095,682900.0],["2012-11-07",61.5514,62.2753,61.1539,61.7785,786300.0],["2012-11-08",61.5372,61.5372,59.3513,59.4365,652800.0],["2012-11-09",59.401,59.8907,58.7268,58.89,553100.0],["2012-11-12",59.401,59.401,57.8539,57.9674,885300.0],["2012-11-13",57.6339,58.6203,57.4706,57.5061,643900.0],["2012-11-14",57.6694,57.9391,56.47,56.8177,1182100.0],["2012-11-15",57.1726,57.9249,56.6403,56.8745,1057400.0],["2012-11-16",56.9171,57.3855,55.9448,57.0236,982700.0],["2012-11-19",57.3429,58.0171,56.5623,57.9178,1521600.0],["2012-11-20",57.9178,58.4288,57.5133,58.1662,875200.0],["2012-11-21",58.3507,59.0604,57.8539,58.6913,682800.0],["2012-11-23",59.3158,59.9829,59.252,59.6281,269200.0],["2012-11-26",59.5358,59.8126,58.1945,59.2307,1025600.0],["2012-11-27",59.1597,61.3101,59.1597,60.3307,1288600.0],["2012-11-28",60.4733,60.6871,59.3684,60.238,907500.0],["2012-11-29",60.4091,61.0007,59.846,60.7655,1023600.0],["2012-11-30",60.5873,61.1718,60.0883,60.4519,2957700.0],["2012-12-03",61.0649,61.0649,58.3777,58.4204,1457400.0],["2012-12-04",58.5558,58.7483,57.8787,58.4133,607800.0],["2012-12-05",59.625,59.625,57.394,57.5508,1024800.0],["2012-12-06",57.6007,58.7056,57.0448,58.171,1268600.0],["2012-12-07",58.4846,58.7483,56.8451,57.0661,1292900.0],["2012-12-10",57.0732,58.0925,57.0732,57.4368,557500.0],["2012-12-11",57.5152,58.0213,57.2015,57.8858,676000.0],["2012-12-12",58.064,58.4846,57.5366,57.9143,580200.0],["2012-12-13",57.7575,58.4347,57.6221,57.7932,1084800.0],["2012-12-14",57.7575,58.3848,57.394,57.4724,1226100.0],["2012-12-17",57.3869,58.1424,56.3248,57.3227,2216700.0],["2012-12-18",57.6577,58.9194,57.3797,58.8624,1372700.0],["2012-12-19",58.7554,60.4661,58.6628,59.5965,1128400.0],["2012-12-20",59.9315,60.6586,59.625,60.3592,1191500.0],["2012-12-21",59.1475,60.2238,58.5345,60.124,1236000.0],["2012-12-24",58.6485,60.7013,58.6485,60.0171,295000.0],["2012-12-26",60.0598,60.5374,58.6271,58.8695,669600.0],["2012-12-27",58.9693,59.4682,57.7646,58.5202,534400.0],["2012-12-28",57.9714,58.8552,57.6007,58.1781,440000.0],["2012-12-31",57.8858,60.0385,57.6435,59.9814,574500.0],["2013-01-02",61.4284,61.5923,60.459,61.4569,769700.0],["2013-01-03",61.3001,61.5139,60.6657,61.0934,823900.0],["2013-01-04",61.3286,61.7848,60.7798,61.0292,708400.0],["2013-01-07",60.8867,61.1861,60.4947,60.9437,765100.0],["2013-01-08",61.1504,62.4619,60.6657,62.2552,1104100.0],["2013-01-09",62.5047,63.1676,61.9773,62.2909,1199700.0],["2013-01-10",62.7186,62.7186,62.0129,62.5903,450000.0],["2013-01-11",62.5903,63.4314,62.4263,63.3672,725900.0],["2013-01-14",63.7592,64.529,62.8611,63.2104,813500.0],["2013-01-15",63.0393,64.08,62.5475,63.7236,600600.0],["2013-01-16",63.9303,63.9303,62.8682,63.2175,743700.0],["2013-01-17",63.6381,64.3366,63.1391,64.1869,423700.0],["2013-01-18",64.2297,64.3009,63.2531,64.2225,502400.0],["2013-01-22",64.3081,64.8356,63.3815,64.5576,550500.0],["2013-01-23",64.6217,65.3987,64.1085,64.8783,721300.0],["2013-01-24",64.9425,65.5198,64.5148,65.4343,761700.0],["2013-01-25",65.4557,66.924,65.2846,66.4536,933800.0],["2013-01-28",66.0687,66.0687,63.7378,65.527,1801500.0],["2013-01-29",63.3315,64.1513,61.0863,61.742,3535400.0],["2013-01-30",61.7706,61.8703,60.4661,61.6209,1344800.0],["2013-01-31",61.5282,62.1697,61.0079,62.077,1129800.0],["2013-02-01",62.5118,62.9039,61.8204,62.0414,759400.0],["2013-02-04",61.4641,61.7349,60.4804,61.0934,998100.0],["2013-02-05",60.9009,61.5923,60.4732,61.2573,829600.0],["2013-02-06",61.129,61.5211,60.7869,61.4213,966900.0],["2013-02-07",61.3785,61.571,59.7819,60.2808,1391800.0],["2013-02-08",60.4305,61.1504,60.1454,60.4162,1075600.0],["2013-02-11",60.459,60.6372,59.8959,60.4732,1349600.0],["2013-02-12",60.5089,60.8795,59.8317,60.3093,1193600.0],["2013-02-13",60.3877,61.1005,60.2238,60.6087,912900.0],["2013-02-14",60.3521,61.1219,60.1026,61.0008,569100.0],["2013-02-15",61.0078,61.6779,60.8225,61.2146,743300.0],["2013-02-19",61.2075,61.6351,60.6372,61.5211,1049800.0],["2013-02-20",61.5496,61.8846,60.1882,60.1953,1277300.0],["2013-02-21",60.0456,60.4234,59.3756,59.8888,939600.0],["2013-02-22",60.3093,61.2003,60.0456,61.1718,791500.0],["2013-02-25",61.5211,62.8183,59.2972,59.3328,1290500.0],["2013-02-26",59.7034,60.7798,59.0192,59.6821,668500.0],["2013-02-27",59.546,62.3613,59.4098,62.082,911200.0],["2013-02-28",62.0103,63.0419,61.9458,62.5906,704600.0],["2013-03-01",62.1536,62.8557,61.3584,62.1608,994500.0],["2013-03-04",61.867,63.3929,61.867,63.2783,643300.0],["2013-03-05",63.5362,64.5821,63.5362,63.8586,770300.0],["2013-03-06",64.138,64.7612,63.7368,63.9159,951000.0],["2013-03-07",63.8801,64.1666,63.3284,63.6078,724400.0],["2013-03-08",63.7368,64.4031,63.221,64.1953,855400.0],["2013-03-11",63.9804,64.446,63.7081,64.2526,339600.0],["2013-03-12",64.3171,64.4818,63.5935,63.8156,482700.0],["2013-03-13",64.052,64.9188,63.6007,63.9016,586700.0],["2013-03-14",64.2311,64.3959,63.5362,64.0377,442000.0],["2013-03-15",63.7368,64.2025,62.9201,63.9159,694300.0],["2013-03-18",63.1924,63.8729,62.4545,63.6437,542300.0],["2013-03-19",63.787,63.9374,61.5733,62.2969,894200.0],["2013-03-20",62.9058,64.4604,62.6694,64.3099,685300.0],["2013-03-21",63.8801,64.0234,62.9559,63.1135,308700.0],["2013-03-22",63.4359,64.5535,63.2783,64.3027,556600.0],["2013-03-25",64.5391,65.6567,64.1809,64.7182,568000.0],["2013-03-26",64.9117,65.2341,64.5105,64.969,449500.0],["2013-03-27",64.3887,66.1653,64.2526,65.9647,582200.0],["2013-03-28",65.9648,66.5737,65.6209,66.2585,513900.0],["2013-04-01",66.2012,66.8244,64.1452,64.4174,700700.0],["2013-04-02",64.8114,65.0764,64.1093,64.2956,603600.0],["2013-04-03",65.0836,66.237,64.2956,64.4819,1348000.0],["2013-04-04",64.4747,64.8042,63.529,63.9016,599700.0],["2013-04-05",62.9989,63.3571,61.8312,63.2497,1163300.0],["2013-04-08",63.3858,63.8944,62.6121,62.9273,608100.0],["2013-04-09",62.9345,63.0419,62.0963,62.2109,842700.0],["2013-04-10",62.4258,63.1207,62.2826,62.8987,1128400.0],["2013-04-11",62.956,64.5965,62.6837,64.1953,844400.0],["2013-04-12",63.9875,64.6824,63.2712,63.5577,485500.0],["2013-04-15",63.2712,63.2926,60.728,60.8211,843100.0],["2013-04-16",61.5447,61.9673,61.0217,61.9602,606400.0],["2013-04-17",61.2294,61.3656,59.9113,60.3698,1185700.0],["2013-04-18",60.6205,61.4444,60.0617,60.6134,1001800.0],["2013-04-19",60.8641,61.5447,60.7352,61.473,706400.0],["2013-04-22",61.4444,61.602,60.6134,61.0647,1347700.0],["2013-04-23",60.1334,62.3112,59.6033,61.5805,3049100.0],["2013-04-24",61.7094,62.1393,61.0862,61.5232,801900.0],["2013-04-25",62.0246,62.7195,61.4802,62.2467,844700.0],["2013-04-26",62.0175,62.4115,61.3871,61.6092,646300.0],["2013-04-29",61.8241,62.4402,61.6163,61.7954,401100.0],["2013-04-30",61.7739,62.1823,61.4157,61.7453,739400.0],["2013-05-01",61.7023,61.7381,59.854,59.8683,1085500.0],["2013-05-02",60.1334,60.9143,59.8683,60.9143,914100.0],["2013-05-03",61.3942,61.8957,61.0504,61.165,874900.0],["2013-05-06",61.2295,61.2653,60.4701,60.9357,789300.0],["2013-05-07",61.0432,62.1106,61.0432,62.0891,740000.0],["2013-05-08",61.8814,63.0491,61.8026,63.0491,830100.0],["2013-05-09",63.0419,63.3213,62.0748,62.1822,471800.0],["2013-05-10",62.4258,63.0921,62.347,62.913,484300.0],["2013-05-13",62.827,63.307,62.2539,63.1422,530300.0],["2013-05-14",63.1566,64.1881,63.1566,64.0377,606200.0],["2013-05-15",63.8299,65.2842,63.5506,64.6681,954100.0],["2013-05-16",64.6538,65.2699,64.446,64.7469,932300.0],["2013-05-17",64.8329,65.9504,64.8329,65.5206,1094100.0],["2013-05-20",65.5994,66.4304,65.2914,65.9433,776700.0],["2013-05-21",65.9791,67.813,65.9791,67.3474,1099500.0],["2013-05-22",67.4047,67.7414,65.7713,66.0865,886900.0],["2013-05-23",65.1409,66.4018,64.883,66.3373,622800.0],["2013-05-24",65.8287,66.237,65.3559,65.9863,550300.0],["2013-05-28",66.8602,67.6268,66.2012,66.717,477500.0],["2013-05-29",65.8645,66.2155,65.2269,65.6424,769500.0],["2013-05-30",65.9878,69.0825,65.6856,68.4204,1439100.0],["2013-05-31",67.9454,70.0109,67.2977,68.737,1119500.0],["2013-06-03",68.7082,69.6726,67.9742,68.9241,924800.0],["2013-06-04",68.5931,69.5287,68.2045,68.6651,845200.0],["2013-06-05",68.5284,69.1185,67.5568,67.9814,819700.0],["2013-06-06",67.9382,68.6651,67.3408,68.6507,840700.0],["2013-06-07",69.0105,69.2696,68.1757,69.1832,678500.0],["2013-06-10",69.2408,69.4567,68.37,69.1113,890200.0],["2013-06-11",68.1325,68.8882,67.7583,68.0965,403600.0],["2013-06-12",68.5571,68.8162,67.4272,67.6503,422900.0],["2013-06-13",67.7007,68.5643,66.7651,68.3772,416100.0],["2013-06-14",67.9814,68.9601,67.4488,68.7442,673200.0],["2013-06-17",69.1832,69.6079,68.1613,68.6651,689300.0],["2013-06-18",68.845,69.831,68.7298,69.6367,637500.0],["2013-06-19",69.4927,70.5002,69.1832,69.5215,834400.0],["2013-06-20",68.845,69.32,68.0605,68.3988,1294300.0],["2013-06-21",68.7442,68.8378,66.9306,67.2905,1537400.0],["2013-06-24",66.5348,67.2617,65.5344,66.7363,807700.0],["2013-06-25",67.5352,67.7799,66.6356,67.0314,605200.0],["2013-06-26",67.7942,67.8014,66.0454,67.2905,865000.0],["2013-06-27",67.9022,68.4708,67.5927,68.334,425100.0],["2013-06-28",68.2045,69.2192,68.003,68.37,717600.0],["2013-07-01",68.917,69.6366,68.5571,68.8738,717300.0],["2013-07-02",69.5863,70.4715,68.737,69.1113,884300.0],["2013-07-03",68.8882,69.4135,68.5355,68.9673,265400.0],["2013-07-05",69.6798,69.8597,68.6651,69.5719,490100.0],["2013-07-08",69.795,70.2556,69.5791,69.759,532800.0],["2013-07-09",70.4211,72.1411,70.126,70.9681,980100.0],["2013-07-10",71.0616,71.0616,69.7806,70.6946,1109700.0],["2013-07-11",71.7525,72.3355,71.6086,72.2779,573000.0],["2013-07-12",72.2779,72.9328,72.1771,72.832,558900.0],["2013-07-15",73.048,73.6885,72.3643,73.2998,578900.0],["2013-07-16",73.4078,73.8324,72.8464,73.1487,702600.0],["2013-07-17",73.5877,73.8324,72.8824,73.3646,611200.0],["2013-07-18",73.6741,74.5161,73.487,74.2498,521900.0],["2013-07-19",74.1275,74.3434,73.7532,74.1203,556700.0],["2013-07-22",74.3722,74.6385,73.5733,74.4729,1369200.0],["2013-07-23",75.7108,78.3808,75.6028,76.3009,1671900.0],["2013-07-24",76.7471,77.6827,76.1066,77.4452,1118000.0],["2013-07-25",76.8407,78.9062,76.7039,78.8774,739800.0],["2013-07-26",78.1721,79.3739,77.6755,78.3448,883600.0],["2013-07-29",78.2872,78.7622,77.7258,78.3664,395800.0],["2013-07-30",78.9637,79.7698,78.0785,79.23,664400.0],["2013-07-31",79.7266,81.6266,79.6331,80.7054,921900.0],["2013-08-01",81.5618,83.2243,81.1948,82.85,881000.0],["2013-08-02",80.6406,83.2243,80.0721,82.8141,1205500.0],["2013-08-05",82.7637,83.4546,82.1088,82.8644,528600.0],["2013-08-06",82.8572,83.1667,81.6914,82.9148,689500.0],["2013-08-07",82.6557,83.1523,81.0436,81.0868,600500.0],["2013-08-08",81.6122,82.152,81.0652,81.677,702500.0],["2013-08-09",81.3603,81.9505,80.6118,81.6194,346400.0],["2013-08-12",81.13,81.9217,80.9861,81.4107,596200.0],["2013-08-13",81.6698,83.8576,81.2955,83.764,694600.0],["2013-08-14",83.5409,83.9511,82.9652,83.4618,492400.0],["2013-08-15",82.8356,82.8356,80.7917,81.4467,763900.0],["2013-08-16",81.2451,82.08,81.1012,81.7633,426600.0],["2013-08-19",81.7633,82.483,81.202,81.2523,592000.0],["2013-08-20",81.3531,82.6485,81.3531,82.0584,526900.0],["2013-08-21",81.9072,82.3822,81.3243,81.6122,288900.0],["2013-08-22",81.8281,82.3607,80.9645,81.3099,1088300.0],["2013-08-23",81.6482,82.1304,81.0149,82.0584,477800.0],["2013-08-26",82.1015,82.3534,81.569,81.7129,343900.0],["2013-08-27",81.1012,81.3243,78.8846,79.0861,484500.0],["2013-08-28",79.0645,80.0721,78.6831,79.7338,387900.0],["2013-08-29",79.9866,80.8319,79.387,80.2612,265900.0],["2013-08-30",80.4418,80.4418,78.6357,78.8958,404100.0],["2013-09-03",79.9,80.6513,78.5129,79.3654,851600.0],["2013-09-04",79.4015,80.5501,78.8235,80.2756,391100.0],["2013-09-05",80.1817,81.4243,80.0661,81.0847,357900.0],["2013-09-06",81.2076,81.6627,79.4954,80.6007,517700.0],["2013-09-09",80.6657,83.2881,80.6296,82.8836,640000.0],["2013-09-10",84.0828,87.8249,83.5048,87.4854,1375000.0],["2013-09-11",87.4132,87.5793,86.185,87.4276,799700.0],["2013-09-12",87.4132,87.471,86.5174,87.1242,631500.0],["2013-09-13",86.9942,88.3523,86.893,88.1284,424900.0],["2013-09-16",89.4865,90.0861,88.858,89.501,553900.0],["2013-09-17",89.5588,90.953,88.8436,90.7941,448000.0],["2013-09-18",90.4329,91.5816,88.728,91.2998,826000.0],["2013-09-19",91.6249,92.2823,91.0975,91.4587,517100.0],["2013-09-20",91.6032,91.8272,89.6671,90.1367,1663000.0],["2013-09-23",90.2956,90.7002,89.0747,90.4257,306900.0],["2013-09-24",90.4184,92.0872,89.8622,90.693,466100.0],["2013-09-25",90.9386,91.755,90.5052,91.1048,367700.0],["2013-09-26",91.4154,92.8241,91.0903,92.7085,500900.0],["2013-09-27",92.0872,94.2039,92.0367,92.6146,640500.0],["2013-09-30",91.8488,93.7849,91.0325,93.3226,587300.0],["2013-10-01",93.1998,94.7891,92.8819,94.3918,699800.0],["2013-10-02",93.8066,94.2473,92.8097,92.8314,665000.0],["2013-10-03",92.4701,94.3557,92.1812,93.7199,657800.0],["2013-10-04",94.7385,97.491,94.3123,97.0431,1027600.0],["2013-10-07",96.1184,97.8016,93.7922,93.8789,1000700.0],["2013-10-08",94.1245,94.4423,90.8519,91.0108,899700.0],["2013-10-09",91.2637,91.5743,88.6557,90.0861,1136700.0],["2013-10-10",91.2853,93.6838,91.2853,93.2503,552800.0],["2013-10-11",92.6074,94.2689,92.5351,94.1823,265600.0],["2013-10-14",93.402,94.948,93.0553,94.8325,356100.0],["2013-10-15",94.5146,94.8036,93.012,93.9872,495900.0],["2013-10-16",95.1576,97.0359,95.1576,95.6994,461100.0],["2013-10-17",95.591,96.0678,94.8975,96.0245,619400.0],["2013-10-18",96.8047,97.8088,96.1473,97.3393,922000.0],["2013-10-21",97.8594,98.8997,96.9708,98.2712,1162800.0],["2013-10-22",96.299,97.2959,92.0439,94.4134,1531000.0],["2013-10-23",94.5363,97.3826,94.4279,95.9594,1378500.0],["2013-10-24",96.3279,96.4362,94.7024,96.1328,921600.0],["2013-10-25",96.5085,96.8047,95.2948,96.0895,475700.0],["2013-10-28",96.2339,96.3712,94.045,94.8541,599000.0],["2013-10-29",95.107,96.2267,94.4568,95.2731,533100.0],["2013-10-30",95.3598,95.6777,93.5971,94.2978,623100.0],["2013-10-31",94.4279,95.5187,93.9294,94.6012,381900.0],["2013-11-01",94.8252,95.2009,93.9222,94.7024,324700.0],["2013-11-04",94.9841,96.6818,94.594,96.2123,367700.0],["2013-11-05",95.9016,96.0822,94.7241,95.4682,617400.0],["2013-11-06",95.8222,95.8222,93.4887,94.11,360500.0],["2013-11-07",94.4351,94.7458,91.0975,91.1987,785800.0],["2013-11-08",91.4154,92.3401,91.4082,91.8416,535500.0],["2013-11-11",92.1956,94.3629,92.1956,94.0884,581900.0],["2013-11-12",94.0811,94.2762,93.2503,93.9944,481000.0],["2013-11-13",95.9594,98.4518,95.3959,98.4012,697900.0],["2013-11-14",98.5818,98.9503,96.6819,96.8264,496600.0],["2013-11-15",96.7324,97.7944,96.3207,97.3826,367900.0],["2013-11-18",97.5271,97.9027,94.7747,95.237,690300.0],["2013-11-19",94.9914,96.1472,93.691,94.2978,461900.0],["2013-11-20",95.0636,95.3165,93.85,94.4423,492700.0],["2013-11-21",95.2226,97.1514,94.8686,97.137,425200.0],["2013-11-22",97.0792,97.137,95.9305,96.6169,250600.0],["2013-11-25",96.942,97.3971,95.9595,97.0575,275100.0],["2013-11-26",97.0575,97.4043,96.4796,96.8914,326400.0],["2013-11-27",97.4421,97.5074,96.3189,97.0943,260000.0],["2013-11-29",97.6306,97.8262,96.5725,96.7247,166000.0],["2013-12-02",96.6522,97.7827,95.8913,96.3768,475500.0],["2013-12-03",95.7246,97.1088,95.7246,96.5725,342400.0],["2013-12-04",95.9565,97.5363,95.7536,97.0218,462300.0],["2013-12-05",96.9711,98.1886,96.3623,97.9277,564300.0],["2013-12-06",98.5581,99.8553,98.3407,98.5436,544000.0],["2013-12-09",98.5436,100.7322,98.1451,100.5873,667900.0],["2013-12-10",100.4641,101.7758,100.1959,100.5583,576600.0],["2013-12-11",100.9061,100.9061,97.6015,97.7465,647300.0],["2013-12-12",97.79,98.4494,96.7609,97.4131,555400.0],["2013-12-13",97.6523,98.4205,96.5508,96.9856,421500.0],["2013-12-16",97.79,98.5582,97.261,98.2248,456800.0],["2013-12-17",98.2248,98.8046,97.5436,98.4857,551700.0],["2013-12-18",98.6379,101.4569,98.1233,101.3917,665700.0],["2013-12-19",101.3627,101.5873,100.5365,101.1598,467800.0],["2013-12-20",101.3844,102.957,100.7757,102.5947,1872600.0],["2013-12-23",102.9425,104.0948,102.8483,103.7832,482300.0],["2013-12-24",103.9137,104.4137,103.2904,103.602,168000.0],["2013-12-26",103.689,105.1166,103.6673,104.5224,255300.0],["2013-12-27",104.5151,104.9644,103.5078,103.8701,324900.0],["2013-12-30",104.2832,105.863,103.7179,105.6456,598600.0],["2013-12-31",105.8993,106.1022,104.9789,105.5442,424300.0],["2014-01-02",105.3412,105.7108,104.4136,105.0803,551400.0],["2014-01-03",105.4427,106.0949,103.9136,104.805,411000.0],["2014-01-06",105.0804,105.2761,103.5151,104.0948,416000.0],["2014-01-07",104.9355,105.6239,104.1673,104.921,562400.0],["2014-01-08",105.2471,106.4428,104.4789,105.4427,504900.0],["2014-01-09",106.1457,106.5225,104.4282,105.0586,373400.0],["2014-01-10",105.5225,105.8993,103.7904,104.1093,561500.0],["2014-01-13",104.0876,104.2832,100.4279,100.7105,818400.0],["2014-01-14",101.0728,101.7033,100.2322,101.5801,503100.0],["2014-01-15",101.8337,102.3628,101.0873,101.1888,711900.0],["2014-01-16",101.1453,101.9642,99.7322,100.0873,696100.0],["2014-01-17",100.1017,100.4351,98.877,99.2031,578400.0],["2014-01-21",100.3119,100.3119,97.1377,98.5002,627200.0],["2014-01-22",98.7248,102.9063,98.5074,102.4425,1341100.0],["2014-01-23",101.2033,101.2033,98.6451,99.6089,1056500.0],["2014-01-24",99.2756,99.5728,96.3841,96.3841,820700.0],["2014-01-27",96.7464,97.116,93.9926,95.7318,1338400.0],["2014-01-28",89.8473,94.1882,88.5936,92.8476,2596600.0],["2014-01-29",92.7968,93.1447,90.5141,91.0721,1362100.0],["2014-01-30",92.0287,93.2099,92.0287,92.536,840900.0],["2014-01-31",91.5359,91.6518,90.5141,90.7315,822500.0],["2014-02-03",90.5865,90.6155,86.0934,87.637,1716400.0],["2014-02-04",88.1806,89.4995,87.9559,89.1661,1112200.0],["2014-02-05",88.4269,88.4269,86.3543,86.9486,1029000.0],["2014-02-06",87.282,89.0647,86.9631,88.3617,687500.0],["2014-02-07",89.2603,90.3836,88.3545,90.1807,837000.0],["2014-02-10",89.9705,90.5648,89.5357,90.0792,697700.0],["2014-02-11",90.3836,91.9127,89.7169,91.5359,667300.0],["2014-02-12",91.5794,92.6736,91.3112,92.1446,705500.0],["2014-02-13",91.746,94.9564,91.4562,94.4129,1081300.0],["2014-02-14",94.181,96.3769,93.8622,95.7464,811300.0],["2014-02-18",95.9492,96.3768,94.7173,94.9129,652600.0],["2014-02-19",94.8839,96.2826,93.8476,93.9636,533600.0],["2014-02-20",94.1013,94.8912,93.7027,93.8187,483200.0],["2014-02-21",94.123,94.8839,93.6954,94.0868,560300.0],["2014-02-24",94.4999,95.9058,94.3912,94.6086,434600.0],["2014-02-25",94.6448,94.9782,93.4201,94.1303,617700.0],["2014-02-26",94.5869,96.7464,94.5869,96.5435,776800.0],["2014-02-27",96.5362,96.7544,95.5834,96.0926,739100.0],["2014-02-28",96.0489,98.2091,95.5616,97.4818,692500.0],["2014-03-03",95.998,97.8599,95.998,96.9581,607200.0],["2014-03-04",98.3109,99.8819,97.9036,99.2927,512700.0],["2014-03-05",99.4382,100.6746,99.2273,99.8164,487100.0],["2014-03-06",100.2673,101.7947,100.0637,101.2056,564800.0],["2014-03-07",101.5983,101.7438,99.6709,100.3837,789100.0],["2014-03-10",99.7946,101.0238,99.46,101.0092,658400.0],["2014-03-11",101.0092,101.7874,100.0491,100.551,508100.0],["2014-03-12",99.8891,102.2529,99.5109,102.2529,758800.0],["2014-03-13",102.5511,102.8784,100.5801,100.7765,746200.0],["2014-03-14",100.3546,101.9765,100.2673,100.5874,421200.0],["2014-03-17",101.511,102.7402,101.3219,101.962,633500.0],["2014-03-18",102.0056,103.0893,101.8238,102.6165,534000.0],["2014-03-19",102.6384,102.9002,100.4201,101.1547,456200.0],["2014-03-20",100.9947,102.1002,100.5292,102.0347,428200.0],["2014-03-21",102.2747,102.8711,101.0019,101.3801,1413200.0],["2014-03-24",102.2456,102.5438,99.6419,100.9219,511400.0],["2014-03-25",101.8165,102.2747,99.0091,99.8237,706600.0],["2014-03-26",100.6528,101.2201,99.1836,99.8237,638000.0],["2014-03-27",100.1219,100.1219,98.0127,99.6418,575000.0],["2014-03-28",100.1946,102.5293,99.9546,100.4201,370800.0],["2014-03-31",101.5402,102.2238,100.4783,101.6129,445100.0],["2014-04-01",101.7874,103.7003,101.5983,103.6857,475800.0],["2014-04-02",103.9985,104.7185,103.1184,103.8748,399100.0],["2014-04-03",104.0057,104.2021,102.9729,103.1111,298400.0],["2014-04-04",103.8602,104.1366,100.5582,101.2564,485300.0],["2014-04-07",100.922,101.5547,96.7326,97.3363,776400.0],["2014-04-08",97.0526,99.5619,96.7617,99.3582,535100.0],["2014-04-09",99.5619,99.8673,98.3763,99.1982,448900.0],["2014-04-10",99.2782,99.5692,95.5253,95.9253,588700.0],["2014-04-11",95.0234,96.9944,94.5652,94.9143,729200.0],["2014-04-14",95.8234,97.1471,95.5543,96.8926,505200.0],["2014-04-15",97.2272,98.6527,95.0598,97.1617,826900.0],["2014-04-16",98.049,100.0055,97.7508,99.5182,569600.0],["2014-04-17",99.6128,100.151,98.3472,98.4709,494400.0],["2014-04-21",98.3181,99.3291,96.9581,98.6963,595200.0],["2014-04-22",99.7509,102.0711,99.5109,102.0492,1322700.0],["2014-04-23",100.0637,103.533,100.0637,101.511,801800.0],["2014-04-24",102.0274,102.2675,99.3218,100.1292,743300.0],["2014-04-25",99.9255,100.1946,97.3508,97.729,613500.0],["2014-04-28",98.0708,98.5436,94.6816,96.3326,805300.0],["2014-04-29",96.6671,97.2126,95.4598,96.6962,549200.0],["2014-04-30",96.7544,97.9326,95.5034,97.6999,775100.0],["2014-05-01",97.9181,99.8164,97.4817,98.5363,374200.0],["2014-05-02",98.8418,100.2964,98.6309,99.2055,268900.0],["2014-05-05",98.5436,99.4527,97.5399,98.9363,247600.0],["2014-05-06",98.3109,99.0964,97.2926,97.3581,338100.0],["2014-05-07",97.5254,97.7945,94.9652,96.5508,363500.0],["2014-05-08",96.5217,98.2382,95.9035,96.318,335700.0],["2014-05-09",96.3035,96.478,95.2925,96.2526,310200.0],["2014-05-12",96.8999,98.9146,96.369,98.5655,382000.0],["2014-05-13",98.5291,99.2346,97.8527,97.9618,305100.0],["2014-05-14",97.8454,98.34,95.5325,95.6926,329500.0],["2014-05-15",95.4598,95.6998,91.2996,92.7033,1114000.0],["2014-05-16",92.8196,93.7579,91.7141,93.3942,481100.0],["2014-05-19",93.096,94.3979,93.096,93.6343,555500.0],["2014-05-20",93.5397,93.627,90.7177,91.9251,793800.0],["2014-05-21",92.5433,93.6415,92.0269,93.3142,462800.0],["2014-05-22",93.5324,95.1907,93.0015,93.3942,491000.0],["2014-05-23",93.5906,95.0816,93.1469,94.9143,397200.0],["2014-05-27",95.518,96.8562,94.7252,96.0926,436100.0],["2014-05-28",96.3689,96.3689,94.6598,95.198,498500.0],["2014-05-29",95.906,96.3586,94.9352,95.5775,453100.0],["2014-05-30",95.2637,95.7674,93.7161,94.1103,921600.0],["2014-06-02",94.6067,94.6067,92.0882,93.154,926400.0],["2014-06-03",92.789,92.9788,91.5042,92.2488,618200.0],["2014-06-04",91.9203,94.0884,91.7962,93.6212,552400.0],["2014-06-05",93.6577,94.5191,92.5554,94.2344,491500.0],["2014-06-06",94.7162,96.8989,94.6067,96.877,624500.0],["2014-06-09",96.8696,97.2054,96.2491,96.8623,317200.0],["2014-06-10",96.3513,96.6506,95.2928,95.6067,316400.0],["2014-06-11",94.8987,95.3075,94.3074,94.9352,323800.0],["2014-06-12",94.8111,95.1104,93.9205,94.3001,404200.0],["2014-06-13",94.6943,94.9206,93.3073,93.8402,320000.0],["2014-06-16",93.9716,94.0957,92.5554,93.4168,473300.0],["2014-06-17",93.373,94.9644,92.9496,94.8257,642300.0],["2014-06-18",95.0666,95.6506,94.2344,95.6214,454600.0],["2014-06-19",95.9645,96.2346,94.6067,94.9279,274800.0],["2014-06-20",94.979,95.0593,94.2782,94.2855,494700.0],["2014-06-23",94.468,95.0301,94.0446,94.9352,280600.0],["2014-06-24",94.7819,95.782,93.0956,93.1102,415400.0],["2014-06-25",94.249,94.8987,93.9132,94.2782,381100.0],["2014-06-26",94.1687,94.4826,92.9058,94.1249,360400.0],["2014-06-27",94.1176,94.9644,93.8913,94.7162,334400.0],["2014-06-30",94.5629,95.2418,94.0373,95.0739,485100.0],["2014-07-01",95.2418,97.6799,95.1177,96.6361,609400.0],["2014-07-02",96.0594,96.6726,95.6287,96.0813,343400.0],["2014-07-03",96.052,98.4975,95.9352,98.388,329400.0],["2014-07-07",97.4755,98.4902,96.4097,96.6287,507600.0],["2014-07-08",96.6069,96.6361,94.9644,96.0302,466900.0],["2014-07-09",95.9863,97.7894,95.9863,97.1324,425400.0],["2014-07-10",95.3951,96.0448,94.8987,95.0666,366700.0],["2014-07-11",95.1031,96.4827,95.1031,96.3732,322100.0],["2014-07-14",96.8989,97.4536,96.4828,97.2346,257200.0],["2014-07-15",96.9134,97.5704,95.2491,95.417,515600.0],["2014-07-16",96.7236,97.0448,95.052,96.8112,756600.0],["2014-07-17",96.0374,97.2857,95.7163,96.2492,562800.0],["2014-07-18",96.1835,97.6945,96.0959,96.9427,647400.0],["2014-07-21",96.8696,97.3587,96.2126,97.22,641900.0],["2014-07-22",102.6366,107.0749,102.1329,106.2281,2098500.0],["2014-07-23",107.2428,108.294,106.0091,106.7464,891000.0],["2014-07-24",106.6442,109.2284,106.6442,108.3451,998400.0],["2014-07-25",107.98,109.1334,107.5859,108.3231,484900.0],["2014-07-28",108.3378,108.4473,106.8267,107.9801,414900.0],["2014-07-29",108.1042,108.7612,107.7319,107.8925,701300.0],["2014-07-30",108.5057,110.2285,107.0749,109.7832,663700.0],["2014-07-31",108.8633,109.2794,107.3377,107.7027,743700.0],["2014-08-01",107.6735,108.8269,105.8923,107.1917,685800.0],["2014-08-04",108.0385,108.7539,107.3596,108.2137,575000.0],["2014-08-05",108.1261,109.3525,107.6078,107.8414,591600.0],["2014-08-06",107.0238,108.0385,106.542,107.5129,445200.0],["2014-08-07",107.6151,108.2137,106.0383,106.3668,447700.0],["2014-08-08",106.3668,108.1407,106.3668,107.345,436500.0],["2014-08-11",108.4035,108.4327,107.4545,107.9582,316400.0],["2014-08-12",107.7684,108.8196,106.6661,107.491,311200.0],["2014-08-13",108.1772,108.586,107.2574,107.8633,282000.0],["2014-08-14",108.1991,108.586,107.0749,108.5495,350900.0],["2014-08-15",108.7612,109.1846,107.2428,107.7611,372900.0],["2014-08-18",108.5056,110.6007,108.1042,109.6663,639900.0],["2014-08-19",110.4109,110.6591,109.17,109.6079,351500.0],["2014-08-20",109.0824,109.5569,108.5714,109.0678,338100.0],["2014-08-21",109.2503,109.2576,108.1991,108.6298,308000.0],["2014-08-22",108.6882,108.7685,107.6808,107.8998,357500.0],["2014-08-25",108.491,108.7246,107.3596,107.8706,385100.0],["2014-08-26",107.9071,108.4327,106.9727,107.9801,440600.0],["2014-08-27",108.4108,108.4108,106.615,107.2647,531200.0],["2014-08-28",106.6056,107.294,105.4997,106.6935,333700.0],["2014-08-29",106.8399,107.1109,106.0855,106.4737,351600.0],["2014-09-02",106.3566,108.4805,106.2247,107.8506,673300.0],["2014-09-03",108.063,108.2168,106.2613,107.3086,371700.0],["2014-09-04",107.294,108.583,107.272,108.1509,470400.0],["2014-09-05",107.4917,108.3853,106.2687,108.2461,547700.0],["2014-09-08",107.8506,107.9532,106.9645,107.6456,858800.0],["2014-09-09",107.3966,107.5211,105.7414,106.049,683800.0],["2014-09-10",106.1954,107.272,105.6754,107.2208,419200.0],["2014-09-11",107.045,108.7441,106.752,108.5464,480600.0],["2014-09-12",108.7148,109.0078,107.7627,108.0703,651800.0],["2014-09-15",108.0703,108.3706,107.0084,107.6968,496100.0],["2014-09-16",107.023,108.2021,106.1075,107.5796,549500.0],["2014-09-17",107.9166,109.103,107.2135,108.4365,442000.0],["2014-09-18",108.7588,109.8427,108.4731,109.2275,472300.0],["2014-09-19",109.5571,110.0771,108.2534,109.8793,1924900.0],["2014-09-22",109.7475,109.828,107.294,108.2094,808300.0],["2014-09-23",108.1802,110.9266,108.0044,108.561,728000.0],["2014-09-24",108.4365,109.6523,108.4292,109.4692,513100.0],["2014-09-25",109.4179,110.9559,108.9419,109.7035,785400.0],["2014-09-26",109.8134,111.7688,109.2055,111.4466,920900.0],["2014-09-29",110.1356,111.9666,110.0844,110.7435,610500.0],["2014-09-30",110.5458,111.4539,109.1469,109.7035,786500.0],["2014-10-01",109.3593,109.3593,105.7194,106.1149,1310100.0],["2014-10-02",106.3199,107.3746,103.1634,106.5543,1140100.0],["2014-10-03",107.1329,108.1143,106.2027,106.6349,768300.0],["2014-10-06",106.9644,108.0484,106.5836,107.5357,609000.0],["2014-10-07",107.0596,108.29,106.2174,106.8253,652300.0],["2014-10-08",106.6788,108.2021,105.3165,108.1509,661800.0],["2014-10-09",107.8506,108.4804,105.485,106.7154,1245800.0],["2014-10-10",106.7593,106.9424,104.3718,104.4304,497500.0],["2014-10-13",104.3864,104.6867,102.2113,103.0901,584500.0],["2014-10-14",103.5808,106.4518,103.3172,104.5549,464900.0],["2014-10-15",103.1194,104.76,101.2226,104.4231,873200.0],["2014-10-16",103.5955,106.298,102.1381,106.1295,915300.0],["2014-10-17",107.499,107.6455,104.6574,105.0968,778200.0],["2014-10-20",105.0822,106.9571,104.7966,106.0709,865700.0],["2014-10-21",107.8799,109.2128,106.7666,109.1762,1082200.0],["2014-10-22",110.3553,110.3553,104.7306,105.5729,2445800.0],["2014-10-23",107.1475,109.579,106.9937,107.9092,1253300.0],["2014-10-24",107.8506,108.4292,106.6641,107.0596,917500.0],["2014-10-27",107.0596,107.9458,106.3053,107.4258,788700.0],["2014-10-28",107.7188,109.6669,107.3819,109.5424,884200.0],["2014-10-29",109.7255,110.055,108.0263,108.6196,615500.0],["2014-10-30",108.4145,109.6669,107.9971,108.8027,549900.0],["2014-10-31",110.0038,111.0511,109.3813,110.4872,777200.0],["2014-11-03",111.0218,111.8421,109.7035,110.1576,559200.0],["2014-11-04",109.6376,109.7694,107.9678,109.6669,505100.0],["2014-11-05",110.2162,111.4393,108.9126,111.3221,633300.0],["2014-11-06",111.2782,114.7423,110.7728,114.6178,847400.0],["2014-11-07",114.6471,115.7018,113.944,114.6178,586700.0],["2014-11-10",114.8375,116.229,114.713,115.3868,615000.0],["2014-11-11",115.4894,115.9141,114.5153,115.3722,564000.0],["2014-11-12",115.3722,116.5074,114.8375,116.0313,527800.0],["2014-11-13",116.3975,116.6905,114.0832,114.3761,491200.0],["2014-11-14",114.3688,115.1964,113.7975,113.8122,516400.0],["2014-11-17",113.8122,114.0246,112.2083,112.5672,628000.0],["2014-11-18",112.3987,113.6803,112.0325,113.2555,496300.0],["2014-11-19",113.2776,114.5885,112.7942,114.3761,543200.0],["2014-11-20",114.1711,115.6651,113.5998,114.0905,662300.0],["2014-11-21",115.8482,115.8556,113.9807,114.0466,420500.0],["2014-11-24",114.8009,115.4893,114.0685,115.3575,532100.0],["2014-11-25",115.7164,116.6026,114.5226,114.984,577800.0],["2014-11-26",115.2631,115.3293,114.0878,114.771,335300.0],["2014-11-28",115.2632,115.939,114.4404,115.1236,250700.0],["2014-12-01",115.2852,115.9097,112.4716,113.3605,603600.0],["2014-12-02",113.6543,114.2788,112.7581,112.9564,415400.0],["2014-12-03",113.074,114.0216,112.31,113.1034,369300.0],["2014-12-04",113.1033,113.5,111.4137,112.6332,623200.0],["2014-12-05",112.8315,113.5882,112.3393,113.3678,407100.0],["2014-12-08",113.2356,113.5368,109.4669,110.5836,658000.0],["2014-12-09",109.4008,111.0317,108.4311,110.4366,586600.0],["2014-12-10",110.3044,110.3044,107.6451,108.0491,854200.0],["2014-12-11",108.2548,109.4229,107.1676,107.2557,904600.0],["2014-12-12",107.5129,108.4311,106.2052,106.3154,828700.0],["2014-12-15",106.5946,108.5266,105.1106,105.118,992100.0],["2014-12-16",104.9784,106.8076,103.2961,104.1409,848200.0],["2014-12-17",104.5009,106.0583,103.7222,105.7497,951800.0],["2014-12-18",107.4173,109.1584,106.6166,109.1143,669000.0],["2014-12-19",109.1584,109.511,108.0564,109.1217,807000.0],["2014-12-22",109.4229,109.7828,108.1079,109.5331,508000.0],["2014-12-23",110.0106,110.848,109.871,110.2089,540900.0],["2014-12-24",109.8416,111.6414,109.6873,110.4881,358700.0],["2014-12-26",111.0758,111.9574,110.5689,111.3035,290900.0],["2014-12-29",111.4137,112.9711,110.9583,112.4275,398100.0],["2014-12-30",112.0014,112.8095,111.4358,111.5313,396600.0],["2014-12-31",111.6414,112.6773,111.0317,111.1052,634800.0],["2015-01-02",112.0969,112.0969,108.8058,109.3347,641200.0],["2015-01-05",109.3347,109.4963,107.6891,108.4678,767800.0],["2015-01-06",108.4605,109.2392,105.6028,106.4917,906400.0],["2015-01-07",107.2484,110.4293,106.9692,110.3485,965700.0],["2015-01-08",111.4137,112.6479,111.1419,112.2879,627500.0],["2015-01-09",109.7241,110.5615,106.69,106.9692,1714500.0],["2015-01-12",106.7708,107.2924,104.1776,104.6478,900800.0],["2015-01-13",103.2079,104.0821,99.6083,101.6726,1976500.0],["2015-01-14",100.5192,103.5752,100.1665,103.5091,1085500.0],["2015-01-15",103.5311,104.229,100.4016,101.0481,794800.0],["2015-01-16",100.4017,101.6211,99.6083,101.4228,735400.0],["2015-01-20",100.9379,101.6725,98.8369,99.9388,1496200.0],["2015-01-21",99.8507,102.3631,99.4026,100.6294,773200.0],["2015-01-22",101.195,101.2905,99.116,100.5265,1096800.0],["2015-01-23",100.6588,100.6588,98.9691,99.8801,952100.0],["2015-01-26",100.5339,104.3172,100.5339,103.9279,1915100.0],["2015-01-27",102.657,110.2604,100.8645,109.5551,3519900.0],["2015-01-28",108.8352,109.5478,107.3072,107.7185,1679900.0],["2015-01-29",108.2034,109.4449,106.9398,108.7323,1116500.0],["2015-01-30",107.5716,109.3861,106.1024,106.2199,1061000.0],["2015-02-02",106.2199,106.7341,103.8691,105.8966,1162700.0],["2015-02-03",106.1905,107.7039,105.9407,107.3586,733600.0],["2015-02-04",107.0207,107.8361,106.1171,106.3081,710200.0],["2015-02-05",106.4109,108.6809,106.3888,108.6809,693900.0],["2015-02-06",108.9453,109.9812,107.9316,109.0923,778800.0],["2015-02-09",108.6736,110.1795,108.4164,109.7975,588900.0],["2015-02-10",110.2163,111.7296,109.4963,111.7296,905600.0],["2015-02-11",110.8554,113.0519,110.5762,111.6267,800200.0],["2015-02-12",112.3688,113.6984,111.6268,113.2136,695700.0],["2015-02-13",113.5589,115.0722,112.6112,114.602,742600.0],["2015-02-17",114.3375,115.2778,113.9775,114.1832,629500.0],["2015-02-18",113.9188,115.4542,113.5074,114.3302,644800.0],["2015-02-19",113.5735,114.6681,112.9638,113.6323,588800.0],["2015-02-20",113.8306,114.5579,113.5294,114.2861,561800.0],["2015-02-23",113.9702,114.3155,113.1474,114.3155,429500.0],["2015-02-24",114.0731,114.3963,113.5882,113.9556,478400.0],["2015-02-25",114.2274,116.2035,114.0658,115.4762,581500.0],["2015-02-26",115.432,116.6334,115.115,116.1838,449500.0],["2015-02-27",115.9405,116.6408,112.97,113.0216,924700.0],["2015-03-02",113.0216,115.2624,112.4983,114.8054,638100.0],["2015-03-03",114.9307,115.2698,113.228,114.3042,722200.0],["2015-03-04",114.2968,114.2968,112.1887,112.9627,745100.0],["2015-03-05",113.0364,113.4565,111.6138,111.8644,738800.0],["2015-03-06",111.3484,111.8054,109.5719,109.6751,794700.0],["2015-03-09",109.8742,110.4565,109.1002,109.454,446500.0],["2015-03-10",108.7169,109.4908,107.5301,109.2771,634900.0],["2015-03-11",109.2918,109.7562,108.1567,108.422,484300.0],["2015-03-12",109.0486,109.8815,108.2083,109.6309,783600.0],["2015-03-13",109.3877,109.5646,107.8102,108.9159,559000.0],["2015-03-16",108.6653,110.6039,108.6653,109.395,600100.0],["2015-03-17",109.2034,109.6383,107.3238,109.0339,563000.0],["2015-03-18",109.0338,109.1001,107.4564,108.879,1044300.0],["2015-03-19",108.9159,109.3139,107.7955,108.4146,525300.0],["2015-03-20",108.798,109.2107,105.2303,105.5989,2044100.0],["2015-03-23",105.9085,106.7046,104.0362,105.0903,1106700.0],["2015-03-24",105.3114,105.3409,103.6971,103.7782,821200.0],["2015-03-25",104.8692,105.3556,103.6161,103.6455,925900.0],["2015-03-26",103.1959,104.3606,102.8568,103.4686,711600.0],["2015-03-27",103.4833,105.6283,103.2917,104.8839,658800.0],["2015-03-30",105.6358,106.8741,105.1714,105.6947,618500.0],["2015-03-31",104.707,105.2745,103.5718,104.0067,1006900.0],["2015-04-01",104.1542,104.5375,103.078,104.4416,802300.0],["2015-04-02",104.7143,106.2623,104.3384,104.7807,620400.0],["2015-04-06",104.1025,104.8544,103.7782,103.933,1472000.0],["2015-04-07",103.9036,105.5768,103.675,104.707,911700.0],["2015-04-08",104.9576,105.4957,104.1394,105.4367,635900.0],["2015-04-09",105.4072,109.0412,105.4072,107.6186,1408200.0],["2015-04-10",107.9577,108.142,104.6038,105.8053,1243500.0],["2015-04-13",105.9453,106.4171,104.2647,104.3753,464700.0],["2015-04-14",103.1959,104.1468,102.5694,103.1959,1528600.0],["2015-04-15",103.4318,105.164,102.3482,104.3458,1279700.0],["2015-04-16",103.8224,105.2451,103.6013,104.5817,787600.0],["2015-04-17",104.1099,105.6726,103.9625,105.0755,1527500.0],["2015-04-20",105.8864,107.3237,105.164,106.7267,1095900.0],["2015-04-21",105.879,105.879,101.7511,102.1713,2787800.0],["2015-04-22",102.8642,103.933,102.2377,103.9183,2017700.0],["2015-04-23",107.6186,108.7021,105.6947,108.1345,2823300.0],["2015-04-24",108.4073,108.4073,103.9477,104.3679,2229800.0],["2015-04-27",104.9945,105.4072,103.4907,104.2057,781200.0],["2015-04-28",103.933,105.3483,103.3728,105.164,749700.0],["2015-04-29",104.6185,105.2598,103.2327,103.2769,831500.0],["2015-04-30",103.0043,103.1812,100.3654,100.9551,1363300.0],["2015-05-01",101.6848,103.1591,100.8666,102.8347,870400.0],["2015-05-04",103.277,104.5595,102.8642,104.1762,816700.0],["2015-05-05",104.3016,105.1419,103.2033,103.2991,530700.0],["2015-05-06",103.6603,104.2721,102.7168,103.019,820700.0],["2015-05-07",102.7979,103.7856,102.7684,103.1959,475800.0],["2015-05-08",104.1763,105.938,103.5571,105.4146,886600.0],["2015-05-11",105.1345,105.9969,104.8765,105.3704,391600.0],["2015-05-12",104.5669,105.8421,103.159,104.9134,599100.0],["2015-05-13",104.4343,104.5964,102.2819,103.2623,1409800.0],["2015-05-14",103.8667,103.8667,102.3408,103.1664,910100.0],["2015-05-15",102.7979,103.5644,102.1492,103.1885,1034400.0],["2015-05-18",102.3703,105.3999,102.0018,104.5817,992700.0],["2015-05-19",105.0977,105.2893,103.277,103.8077,766500.0],["2015-05-20",104.589,109.5498,104.589,109.0043,2065100.0],["2015-05-21",108.9822,110.2869,107.309,107.8987,905100.0],["2015-05-22",107.8839,108.4736,106.8814,107.8544,595700.0],["2015-05-26",107.4048,107.6849,105.9379,107.25,632300.0],["2015-05-27",107.3164,107.8397,106.1812,107.2648,649000.0],["2015-05-28",107.1242,107.5607,106.6433,107.1686,627000.0],["2015-05-29",106.8135,107.6051,105.7925,105.8295,888100.0],["2015-06-01",105.9183,108.3745,105.2007,107.2426,691100.0],["2015-06-02",106.7543,107.4645,106.1181,106.1995,496400.0],["2015-06-03",106.6951,108.8997,106.0589,108.6334,586500.0],["2015-06-04",107.6421,108.1821,105.8221,106.266,840400.0],["2015-06-05",106.1625,107.0502,105.3487,106.8727,801400.0],["2015-06-08",106.0737,107.1612,105.7629,106.2586,603200.0],["2015-06-09",106.4658,106.7617,105.0601,105.4966,706300.0],["2015-06-10",106.2808,107.1834,105.4892,106.4214,442000.0],["2015-06-11",106.9836,108.4041,106.5545,108.3967,847000.0],["2015-06-12",107.6865,107.9602,106.7395,107.864,365100.0],["2015-06-15",107.176,108.1303,106.5545,107.3831,669200.0],["2015-06-16",107.0798,107.7827,106.5324,107.361,497100.0],["2015-06-17",107.9528,110.2314,107.9528,110.1352,867600.0],["2015-06-18",110.1352,112.1253,110.1278,111.4447,713200.0],["2015-06-19",111.6222,112.436,111.4299,111.8442,831300.0],["2015-06-22",112.1475,112.3694,110.8824,111.3633,546400.0],["2015-06-23",111.6444,112.8207,110.9342,112.0661,581400.0],["2015-06-24",112.0883,112.7985,111.0378,111.2153,323600.0],["2015-06-25",111.0378,111.6148,110.1204,110.3054,533300.0],["2015-06-26",111.1709,112.547,110.8306,110.8824,581800.0],["2015-06-29",109.6988,110.7123,108.4041,108.5595,532800.0],["2015-06-30",109.2548,110.6604,108.626,109.5729,796200.0],["2015-07-01",110.5126,110.949,109.1809,110.0021,516500.0],["2015-07-02",110.8158,110.8454,109.4472,110.3349,385400.0],["2015-07-06",108.9293,110.8011,108.5668,109.7727,656300.0],["2015-07-07",109.6174,110.1278,107.6939,109.8615,509500.0],["2015-07-08",109.462,110.2166,108.5372,109.2327,739900.0],["2015-07-09",110.2684,111.2079,109.6247,109.6543,512300.0],["2015-07-10",110.8159,112.4508,110.4829,111.748,711700.0],["2015-07-13",112.5914,113.1685,111.896,112.6062,824500.0],["2015-07-14",112.6802,115.595,111.7998,114.9218,869500.0],["2015-07-15",115.6689,115.6689,113.7232,114.1301,732400.0],["2015-07-16",114.1894,114.5519,112.8651,113.5531,609500.0],["2015-07-17",113.7455,114.6628,112.3028,112.6949,610100.0],["2015-07-20",113.2276,113.4126,112.2807,113.1388,885000.0],["2015-07-21",113.7898,114.648,112.7097,113.4717,858200.0],["2015-07-22",107.1538,109.7209,106.1624,109.277,3131000.0],["2015-07-23",109.3584,109.3584,105.7333,105.9035,1690000.0],["2015-07-24",106.3696,106.4509,102.7593,103.3142,1313800.0],["2015-07-27",102.7002,102.8333,100.3846,101.0134,1358800.0],["2015-07-28",101.879,102.567,99.8149,101.2501,1334200.0],["2015-07-29",101.2279,101.9381,99.9481,101.8198,1221000.0],["2015-07-30",101.3315,101.9751,100.096,101.4055,812200.0],["2015-07-31",101.842,102.345,100.4733,101.3981,741700.0],["2015-08-03",101.3907,101.4499,98.3575,98.7644,982900.0],["2015-08-04",98.7348,99.2896,97.3365,98.5572,711500.0],["2015-08-05",99.408,101.4055,98.9789,101.1835,806100.0],["2015-08-06",101.3389,101.3389,98.6904,100.2662,619300.0],["2015-08-07",100.244,100.6878,99.7409,100.5103,558500.0],["2015-08-10",100.8284,103.4843,100.6139,103.2328,735200.0],["2015-08-11",102.1083,102.3672,101.2427,101.5904,625500.0],["2015-08-12",100.244,101.6126,99.0899,101.3315,783800.0],["2015-08-13",101.5608,102.6928,100.3476,101.6496,481000.0],["2015-08-14",101.8346,102.8037,101.2057,102.0713,405200.0],["2015-08-17",101.5682,103.403,100.5621,102.6928,525200.0],["2015-08-18",102.7963,103.2698,100.9024,101.6496,435400.0],["2015-08-19",101.3537,101.9752,99.6891,99.9037,628200.0],["2015-08-20",99.2822,100.2736,97.3366,97.4993,645900.0],["2015-08-21",96.6189,97.048,94.1332,95.1245,878600.0],["2015-08-24",88.7473,93.9334,88.7473,90.9594,1265800.0],["2015-08-25",93.9556,94.148,90.7448,90.915,795000.0],["2015-08-26",92.4686,94.0444,91.3959,93.7707,823300.0],["2015-08-27",94.7546,96.9149,94.4957,96.6485,568500.0],["2015-08-28",96.5743,97.9188,95.72,97.4731,509300.0],["2015-08-31",96.9605,97.7776,96.1583,96.4702,651700.0],["2015-09-01",94.6503,95.9428,93.395,93.5509,921900.0],["2015-09-02",94.6726,96.2845,94.1749,96.24,818400.0],["2015-09-03",97.8222,100.1398,97.1982,98.7878,1067200.0],["2015-09-04",97.3765,98.3347,96.3885,96.6782,523400.0],["2015-09-08",98.3867,99.9763,97.5919,99.2632,712300.0],["2015-09-09",98.2901,98.2901,93.6326,94.836,1247900.0],["2015-09-10",94.6429,96.1211,94.6355,94.9623,516300.0],["2015-09-11",94.5909,95.0143,93.4618,94.9772,461800.0],["2015-09-14",94.9029,95.7868,94.2641,94.524,420700.0],["2015-09-15",94.5686,96.3291,94.3755,95.928,353600.0],["2015-09-16",95.8983,97.837,95.7051,97.4805,453300.0],["2015-09-17",97.3319,97.681,96.3588,96.5297,585200.0],["2015-09-18",95.5565,95.7274,93.848,94.1898,801000.0],["2015-09-21",94.9326,95.4897,93.6401,93.8778,750700.0],["2015-09-22",92.5704,93.7812,92.3253,93.6252,775500.0],["2015-09-23",93.6921,93.8629,89.25,89.354,1266900.0],["2015-09-24",88.8786,92.2584,88.4032,91.1665,1255200.0],["2015-09-25",91.9613,92.3847,90.9585,91.3596,912500.0],["2015-09-28",90.8248,91.1368,86.9176,87.7867,892800.0],["2015-09-29",88.0838,88.6558,87.1924,88.1581,648900.0],["2015-09-30",89.0049,89.5025,88.5814,89.042,713700.0],["2015-10-01",89.3911,89.7403,85.8924,87.7941,1119400.0],["2015-10-02",86.9844,88.2101,86.093,87.9872,1032900.0],["2015-10-05",88.7746,90.6019,88.366,88.9677,1139000.0],["2015-10-06",89.0643,89.4877,87.7421,88.2101,936000.0],["2015-10-07",88.2101,89.354,87.6455,89.3317,1025600.0],["2015-10-08",89.3391,90.3494,88.9009,89.8814,576400.0],["2015-10-09",89.8814,90.2974,88.6632,89.4432,601700.0],["2015-10-12",90.2751,92.0133,89.6214,90.6911,662300.0],["2015-10-13",90.446,91.3522,89.6734,89.9186,577400.0],["2015-10-14",89.9483,90.9436,88.7672,88.9306,696600.0],["2015-10-15",89.0569,89.6437,88.1581,88.9083,1072500.0],["2015-10-16",89.2129,90.8545,89.198,90.7431,704300.0],["2015-10-19",90.7356,92.3921,90.4014,92.303,1244300.0],["2015-10-20",91.2705,92.3996,88.6558,89.2129,2389900.0],["2015-10-21",83.8794,84.1542,77.3277,80.0984,6752200.0],["2015-10-22",79.6453,83.508,79.3853,81.6732,3401700.0],["2015-10-23",82.4012,82.4606,80.923,81.9555,1540700.0],["2015-10-26",81.6807,83.196,81.1533,81.5024,1267500.0],["2015-10-27",81.9035,82.1784,80.559,81.0196,1037400.0],["2015-10-28",81.4355,82.6389,80.7818,82.6315,1025100.0],["2015-10-29",82.6686,83.976,82.6092,83.7086,629900.0],["2015-10-30",83.8497,84.3251,83.2629,83.4486,622800.0],["2015-11-02",83.5897,84.6817,83.2629,84.392,484300.0],["2015-11-03",84.1394,86.093,84.1394,85.677,683700.0],["2015-11-04",86.0633,87.1255,85.1942,85.3873,689200.0],["2015-11-05",85.521,85.6622,84.6816,84.9342,783200.0],["2015-11-06",84.8377,85.2982,83.7903,84.6965,674200.0],["2015-11-09",84.6817,84.8302,83.5749,84.0948,789800.0],["2015-11-10",83.9686,84.9194,83.5749,84.8897,655900.0],["2015-11-11",85.1942,85.3428,82.0521,82.1858,820100.0],["2015-11-12",81.8218,82.988,81.5618,81.8961,774200.0],["2015-11-13",81.8292,81.9778,78.9916,79.4151,749000.0],["2015-11-16",78.702,78.8654,77.1123,78.3603,1725900.0],["2015-11-17",76.5106,77.9071,75.8569,76.5106,1472800.0],["2015-11-18",76.6146,78.4345,76.4363,78.1151,954300.0],["2015-11-19",78.2637,78.7316,77.4763,78.026,626000.0],["2015-11-20",78.5237,79.727,77.9962,78.3454,1034700.0],["2015-11-23",78.3157,79.6825,77.6249,78.5385,851400.0],["2015-11-24",78.182,79.4002,76.986,79.0734,658500.0],["2015-11-25",78.9768,79.8979,78.7465,79.5785,516800.0],["2015-11-27",79.9965,80.101,78.7872,78.9066,334100.0],["2015-11-30",78.8693,79.4665,78.1974,78.705,1142400.0],["2015-12-01",78.6155,79.3918,78.4811,78.9663,896400.0],["2015-12-02",79.0783,79.3471,77.9735,78.3542,647300.0],["2015-12-03",78.7349,79.1231,76.8761,77.2195,905800.0],["2015-12-04",75.3681,75.3681,73.5466,73.987,2053700.0],["2015-12-07",73.1584,73.2854,71.4937,72.6508,2358400.0],["2015-12-08",71.9267,74.0543,71.8521,73.3973,1012800.0],["2015-12-09",72.8374,73.8378,70.6203,70.8592,1283700.0],["2015-12-10",71.21,73.0689,70.9488,71.225,1044800.0],["2015-12-11",70.6277,70.7397,69.3288,69.7319,1072700.0],["2015-12-14",69.7394,70.4635,68.9705,69.7095,1052600.0],["2015-12-15",70.2097,71.2996,69.8962,70.6352,1293400.0],["2015-12-16",71.0234,71.8222,70.4038,71.1354,919500.0],["2015-12-17",65.9621,66.5369,63.4538,63.4612,5296600.0],["2015-12-18",62.9088,64.6407,62.3414,63.2895,2835900.0],["2015-12-21",63.6255,63.7524,61.8264,62.1847,1827500.0],["2015-12-22",62.3638,63.4164,60.7812,62.9834,2149300.0],["2015-12-23",63.1328,64.9244,63.0506,64.7826,2211200.0],["2015-12-24",64.7079,65.0961,64.0062,64.3048,546100.0],["2015-12-28",64.2376,64.8871,63.506,64.6034,1746100.0],["2015-12-29",65.0513,66.5891,64.581,65.2081,1114600.0],["2015-12-30",65.0811,65.32,64.036,64.4317,1180100.0],["2015-12-31",64.3869,64.999,63.9539,64.1629,1069900.0],["2016-01-04",63.5657,66.0068,62.7446,65.962,1861700.0],["2016-01-05",65.962,66.5966,64.2675,65.111,1507200.0],["2016-01-06",64.0286,64.7079,62.4086,63.1178,1119800.0],["2016-01-07",62.1996,62.9013,61.1918,61.5053,1164800.0],["2016-01-08",62.1698,62.2071,59.9451,60.0198,922200.0],["2016-01-11",60.1392,60.3184,58.579,59.7958,1626300.0],["2016-01-12",60.52,60.8857,57.9221,59.0792,1100500.0],["2016-01-13",59.3404,60.1019,58.6835,59.2509,1633100.0],["2016-01-14",59.4524,60.6842,58.0117,59.8705,1017500.0],["2016-01-15",59.0344,59.2882,57.2204,58.9896,1207200.0],["2016-01-19",59.542,60.072,58.4894,59.333,1265600.0],["2016-01-20",58.2356,61.5053,57.4966,61.0201,1836100.0],["2016-01-21",61.1993,62.4683,60.0496,60.3706,1744700.0],["2016-01-22",61.8936,62.2743,59.9974,61.1769,1203300.0],["2016-01-25",61.162,61.6771,59.7361,59.975,1987700.0],["2016-01-26",57.183,58.2431,51.5543,54.4881,7853500.0],["2016-01-27",54.3761,54.5254,51.8828,52.3904,3022900.0],["2016-01-28",52.8458,53.0623,50.6137,51.9649,2614600.0],["2016-01-29",52.7487,55.2496,52.6144,55.1226,4341900.0],["2016-02-01",54.8464,56.4365,54.4956,56.1155,1420300.0],["2016-02-02",55.4959,56.9591,55.3167,56.4664,1617600.0],["2016-02-03",57.0113,59.0419,55.8095,58.4372,1913100.0],["2016-02-04",58.482,61.901,58.0042,61.8637,2278700.0],["2016-02-05",61.8637,62.1921,60.5797,61.7218,1266900.0],["2016-02-08",60.5573,60.9977,58.049,59.1314,1627500.0],["2016-02-09",58.4969,60.2064,57.6683,58.3551,1230000.0],["2016-02-10",58.8104,60.3632,58.3252,58.7134,1067100.0],["2016-02-11",57.9146,58.3924,56.6679,57.7056,1015700.0],["2016-02-12",58.2132,59.7212,57.1532,59.5719,736800.0],["2016-02-16",60.4378,62.5505,60.2064,62.3415,1285400.0],["2016-02-17",62.6699,65.6784,62.6699,64.805,1416500.0],["2016-02-18",65.1633,65.1633,63.939,64.469,889600.0],["2016-02-19",64.2227,64.8647,63.0208,64.0883,816400.0],["2016-02-22",64.9468,66.3801,64.9468,66.2607,1034200.0],["2016-02-23",65.8277,66.2383,64.4765,64.6482,926200.0],["2016-02-24",64.6482,65.5963,63.2522,65.4469,864300.0],["2016-02-25",65.5738,66.7907,64.1555,66.5742,723900.0],["2016-02-26",67.3328,68.7074,66.7169,68.5722,971400.0],["2016-02-29",67.9112,68.392,65.9883,66.0334,1264900.0],["2016-03-01",66.6868,67.6859,66.1685,67.6108,807000.0],["2016-03-02",67.6483,68.0239,67.0775,67.9338,902700.0],["2016-03-03",68.2267,69.6915,68.1366,69.2182,963700.0],["2016-03-04",69.4436,69.7816,68.2493,69.1356,929800.0],["2016-03-07",68.8126,70.9308,68.5272,70.6379,947800.0],["2016-03-08",70.6379,73.6275,70.1572,70.9609,1802700.0],["2016-03-09",71.712,72.0275,70.683,72.02,943500.0],["2016-03-10",72.5533,73.2293,70.7806,72.3054,750400.0],["2016-03-11",73.2894,74.0481,72.696,73.4997,837600.0],["2016-03-14",73.004,74.3486,72.8463,73.2744,879300.0],["2016-03-15",73.0491,73.2894,71.2238,71.5768,1356000.0],["2016-03-16",71.2013,73.4322,71.2013,72.8688,981000.0],["2016-03-17",72.9965,74.3561,72.343,74.0331,945900.0],["2016-03-18",74.4012,75.8283,74.4012,74.9044,1703300.0],["2016-03-21",74.9044,75.618,73.8453,75.1673,752300.0],["2016-03-22",74.9044,75.3251,73.9129,74.927,532100.0],["2016-03-23",74.8143,74.8143,72.2529,72.2754,581800.0],["2016-03-24",71.9825,73.6876,70.8632,73.5448,774000.0],["2016-03-28",73.62,74.4012,73.327,73.8002,849900.0],["2016-03-29",73.3721,74.1983,71.4341,73.9655,1000400.0],["2016-03-30",74.5363,74.7392,72.8538,73.0491,699300.0],["2016-03-31",73.1843,74.3561,72.8913,73.973,814100.0],["2016-04-01",73.2669,74.0481,72.6435,73.8453,609100.0],["2016-04-04",74.0706,74.3486,71.8022,72.05,506200.0],["2016-04-05",71.8022,72.6885,70.9308,72.5683,896700.0],["2016-04-06",72.4632,72.4632,69.9318,70.1647,1886100.0],["2016-04-07",69.5487,69.7665,67.4831,68.8351,1274700.0],["2016-04-08",69.7966,71.2764,69.2558,70.8482,944800.0],["2016-04-11",71.2163,71.9975,69.1131,69.5863,1193700.0],["2016-04-12",69.8567,70.2924,69.5262,70.2173,629700.0],["2016-04-13",70.9759,72.8538,70.7956,72.651,927300.0],["2016-04-14",70.9834,72.651,70.5853,71.5618,757200.0],["2016-04-15",71.7195,71.9148,71.036,71.8622,779400.0],["2016-04-18",71.2088,72.6585,70.5402,71.9299,990000.0],["2016-04-19",71.9224,72.0801,70.0971,70.8933,1145000.0],["2016-04-20",70.9909,73.0341,70.6229,72.2829,1415300.0],["2016-04-21",70.4426,74.6115,68.6549,73.4547,2884600.0],["2016-04-22",73.5974,78.3071,73.1693,75.5279,2132300.0],["2016-04-25",75.4527,76.264,74.8743,75.7907,1157100.0],["2016-04-26",76.2189,76.8574,75.3851,75.8884,1042100.0],["2016-04-27",76.1138,76.4593,75.0096,75.633,754600.0],["2016-04-28",75.5504,75.5879,73.8002,74.0406,654800.0],["2016-04-29",74.003,74.5063,72.6735,73.5223,904200.0],["2016-05-02",73.6124,75.0621,73.3721,74.3185,812300.0],["2016-05-03",73.988,74.0932,71.6369,73.2068,922700.0],["2016-05-04",72.7486,73.3495,71.4942,71.7346,640700.0],["2016-05-05",71.9299,72.1627,69.2783,69.6689,1099900.0],["2016-05-06",69.5487,70.5853,65.6728,66.8296,2942900.0],["2016-05-09",66.8221,67.5131,66.1686,66.2963,1112000.0],["2016-05-10",66.424,66.7545,65.7404,66.5291,1044400.0],["2016-05-11",65.8531,66.1836,64.3808,64.4109,1205100.0],["2016-05-12",64.0428,64.7263,63.4719,63.9226,1737000.0],["2016-05-13",63.9977,64.5311,62.6006,62.7208,1060000.0],["2016-05-16",63.0738,63.6973,62.3978,63.3818,1254200.0],["2016-05-17",63.0738,64.2682,62.5405,62.7959,1247600.0],["2016-05-18",62.6832,63.8025,62.2175,62.2701,1054100.0],["2016-05-19",61.8194,62.518,60.4674,62.2701,1996000.0],["2016-05-20",62.2025,63.0738,61.9696,63.0062,848700.0],["2016-05-23",63.224,63.6973,61.7067,61.7518,1004400.0],["2016-05-24",62.1349,63.7348,61.3838,63.164,1177200.0],["2016-05-25",63.6071,64.9817,63.3517,64.7113,1091900.0],["2016-05-26",64.8315,65.0569,63.7649,64.1104,716700.0],["2016-05-27",64.2767,65.4637,63.74,65.3276,680200.0],["2016-05-31",65.5242,66.1139,63.9668,64.2767,1048700.0],["2016-06-01",63.7778,64.4355,62.7949,63.8458,1101600.0],["2016-06-02",63.6644,63.7853,62.8479,63.4905,1031100.0],["2016-06-03",63.0444,63.4829,60.9654,63.3166,1216900.0],["2016-06-06",63.5585,63.6946,61.9331,63.2108,1505600.0],["2016-06-07",61.986,64.0877,60.731,63.9895,1968700.0],["2016-06-08",63.997,65.3579,63.997,64.9572,1165500.0],["2016-06-09",64.5187,64.5187,63.6417,63.9063,1012800.0],["2016-06-10",62.4169,62.4169,61.1997,61.4795,2203200.0],["2016-06-13",61.0334,61.5324,60.421,60.4362,2139800.0],["2016-06-14",60.0657,60.6327,59.6953,60.164,968800.0],["2016-06-15",60.4059,62.4774,60.2774,60.3832,1271400.0],["2016-06-16",60.1035,61.1997,59.8918,61.1771,848300.0],["2016-06-17",61.2905,62.9008,61.0788,62.7647,1509800.0],["2016-06-20",63.4224,64.9194,63.3166,63.8383,1332900.0],["2016-06-21",64.0046,64.5262,62.8101,62.9537,706300.0],["2016-06-22",62.7572,63.3166,62.0087,63.0671,823300.0],["2016-06-23",63.8685,64.7455,63.7097,64.3372,559200.0],["2016-06-24",62.6967,63.0293,60.4815,60.8217,2012100.0],["2016-06-27",59.9901,59.9901,58.6519,59.1282,1696000.0],["2016-06-28",59.8162,61.0334,59.7482,60.6252,800500.0],["2016-06-29",61.1015,61.5853,60.0279,61.1846,1643700.0],["2016-06-30",61.3585,62.0011,60.1413,61.8121,1576700.0],["2016-07-01",61.1166,66.6809,60.8293,65.2747,3351700.0],["2016-07-05",64.2465,64.2465,62.1372,62.5455,1591500.0],["2016-07-06",62.0238,62.3035,60.5949,62.2204,1105000.0],["2016-07-07",62.553,63.3468,62.0616,62.7042,483700.0],["2016-07-08",63.687,65.2218,63.6719,64.4355,1011000.0],["2016-07-11",65.0101,65.5469,64.7984,65.1915,521400.0],["2016-07-12",64.3448,66.8245,64.3145,66.6128,1305000.0],["2016-07-13",66.2197,67.2328,65.6829,66.2197,915000.0],["2016-07-14",66.6128,67.2101,66.0836,66.3558,820100.0],["2016-07-15",66.3558,67.1269,65.8568,66.5826,832400.0],["2016-07-18",66.1895,67.2781,66.1365,66.9152,1174700.0],["2016-07-19",66.4163,67.3386,64.874,65.8493,2013500.0],["2016-07-20",64.7153,72.3964,64.5716,71.8445,4660000.0],["2016-07-21",72.4947,74.8005,71.9428,73.2356,2407300.0],["2016-07-22",73.4094,73.6892,72.0637,73.0012,1658900.0],["2016-07-25",72.7744,73.6211,72.5325,73.3263,995700.0],["2016-07-26",71.6253,73.4095,70.2417,71.8974,2266900.0],["2016-07-27",72.1318,73.2734,71.5799,72.3283,1384500.0],["2016-07-28",71.7235,72.2527,70.7785,72.0713,912900.0],["2016-07-29",71.8521,74.8459,70.96,74.6569,3050100.0],["2016-08-01",74.6644,74.793,71.285,71.5723,1440100.0],["2016-08-02",71.5723,71.8142,69.6067,69.773,748900.0],["2016-08-03",69.4404,71.4136,68.7977,71.1187,598200.0],["2016-08-04",71.1641,71.9277,70.7861,71.3455,419500.0],["2016-08-05",71.7462,72.6383,71.4892,72.0184,643300.0],["2016-08-08",73.2507,73.7799,72.5929,73.3943,780800.0],["2016-08-09",73.1902,73.7572,72.162,72.3888,627000.0],["2016-08-10",72.472,72.7441,71.285,71.595,405700.0],["2016-08-11",72.2074,72.7971,71.5648,71.716,633200.0],["2016-08-12",71.6706,72.3662,71.1716,71.7009,476400.0],["2016-08-15",71.9352,74.6418,71.9276,74.5888,1225300.0],["2016-08-16",73.7119,74.3318,71.4741,71.6631,1260600.0],["2016-08-17",71.6101,72.0864,70.219,70.9524,647600.0],["2016-08-18",71.0507,71.2472,68.9641,69.274,1606400.0],["2016-08-19",69.1229,70.6349,68.0493,70.151,799500.0],["2016-08-22",70.1283,70.529,69.2967,69.5537,819600.0],["2016-08-23",70.2039,71.0582,69.8637,70.4156,752700.0],["2016-08-24",70.3929,71.0053,69.1455,69.2892,512500.0],["2016-08-25",69.2438,69.5311,68.5029,68.9641,501700.0],["2016-08-26",69.2136,70.2947,68.2005,68.6617,827000.0],["2016-08-29",68.8582,68.9414,67.9812,68.1476,542500.0],["2016-08-30",68.0943,68.7333,67.4554,67.5999,592100.0],["2016-08-31",67.0142,67.0902,64.7778,65.9036,1798900.0],["2016-09-01",65.7363,66.2611,64.8159,65.2799,1000500.0],["2016-09-02",65.6754,66.0177,63.5836,63.8498,1217300.0],["2016-09-06",64.2606,64.4584,62.9675,63.5304,1288600.0],["2016-09-07",63.7205,64.1008,63.1196,63.7585,804500.0],["2016-09-08",63.2261,63.614,62.4274,62.9751,812700.0],["2016-09-09",62.435,63.363,60.541,61.4918,2636800.0],["2016-09-12",56.5627,58.9436,55.6043,58.4111,8942700.0],["2016-09-13",57.795,58.0764,55.9466,56.9354,2681500.0],["2016-09-14",57.0723,57.8634,55.7032,55.8401,1640400.0],["2016-09-15",55.7032,56.1367,54.3872,54.6078,2709800.0],["2016-09-16",54.4557,54.5774,53.3527,53.6266,1804900.0],["2016-09-19",54.083,55.5434,54.0678,54.7599,1572800.0],["2016-09-20",54.8436,55.2316,54.3796,54.4024,1691900.0],["2016-09-21",54.8056,56.8746,54.8056,56.2432,1953500.0],["2016-09-22",56.8213,57.407,56.0454,56.1443,872000.0],["2016-09-23",56.0455,57.156,55.9238,56.9659,1151600.0],["2016-09-26",56.5247,56.8746,56.3117,56.3497,1013800.0],["2016-09-27",56.4106,57.4298,55.9466,57.2245,1088400.0],["2016-09-28",57.5439,58.3578,56.654,57.0647,1402700.0],["2016-09-29",57.1028,58.0916,56.867,57.407,999000.0],["2016-09-30",57.9167,59.225,57.62,58.9055,1354600.0],["2016-10-03",58.6926,59.1033,58.1373,58.9512,1030600.0],["2016-10-04",58.3046,58.3046,55.6043,56.3421,1973200.0],["2016-10-05",56.6768,57.9243,56.4106,57.4299,900400.0],["2016-10-06",57.3994,57.4831,56.1976,56.5018,930300.0],["2016-10-07",56.5551,56.5779,55.5814,56.3041,1064500.0],["2016-10-10",56.9278,57.9699,56.7224,57.0571,654900.0],["2016-10-11",57.0571,57.3918,55.7716,56.3117,852600.0],["2016-10-12",57.5211,59.0425,56.9506,57.9243,1455500.0],["2016-10-13",57.369,57.6885,56.1748,57.3918,1045300.0],["2016-10-14",57.7113,58.1905,56.8974,57.6504,714500.0],["2016-10-17",57.62,58.2894,57.2473,57.8254,1116700.0],["2016-10-18",58.4111,59.0805,57.4679,58.9816,779900.0],["2016-10-19",59.2326,60.4269,58.8447,60.1226,924200.0],["2016-10-20",59.864,60.4421,59.5977,60.2671,794400.0],["2016-10-21",60.0998,61.1723,59.3695,60.8756,1381300.0],["2016-10-24",61.6135,62.4806,61.2255,62.1079,2617700.0],["2016-10-25",58.4187,62.1384,57.9776,59.7955,3478300.0],["2016-10-26",59.3315,60.7387,58.1677,58.2666,1230600.0],["2016-10-27",58.6697,58.6697,56.8746,57.0799,1116000.0],["2016-10-28",57.2625,57.9091,56.7605,57.2549,822800.0],["2016-10-31",57.4983,58.3274,56.2889,58.2742,1671400.0],["2016-11-01",58.4187,58.6773,56.2737,56.8061,857500.0],["2016-11-02",56.7833,58.4643,56.7833,58.0536,919100.0],["2016-11-03",57.9927,58.5632,57.5972,57.6885,689000.0],["2016-11-04",57.7037,59.6586,57.7037,58.3655,827800.0],["2016-11-07",59.5217,61.4385,59.5217,60.9365,937700.0],["2016-11-08",60.5029,61.4005,60.0465,60.8604,739000.0],["2016-11-09",58.9892,63.5227,58.8371,63.3858,1326500.0],["2016-11-10",63.5988,68.5355,63.5608,68.0259,2250400.0],["2016-11-11",67.9498,68.7637,67.1511,68.3149,1228500.0],["2016-11-14",68.8398,70.3611,66.7708,67.3185,1740900.0],["2016-11-15",67.0598,67.5618,65.2494,66.0481,1130500.0],["2016-11-16",66.0025,66.3296,64.2073,64.8615,771600.0],["2016-11-17",65.6678,66.2231,64.5116,64.7398,798000.0],["2016-11-18",64.8387,65.2646,63.7205,63.8422,680400.0],["2016-11-21",64.4203,65.645,64.2454,64.93,814500.0],["2016-11-22",65.3331,66.786,64.9604,66.6871,782700.0],["2016-11-23",66.2535,67.4934,66.0177,67.4858,582700.0],["2016-11-25",67.7444,68.3682,67.4934,67.965,360200.0],["2016-11-28",67.6988,67.8585,66.4285,66.4741,808400.0],["2016-11-29",66.8492,67.4539,65.9383,66.3516,694600.0],["2016-11-30",66.8109,67.0865,65.9689,66.4894,891300.0],["2016-12-01",66.9181,69.7427,66.589,69.4442,1235800.0],["2016-12-02",69.3982,69.5666,66.765,66.9487,662500.0],["2016-12-05",67.3468,69.3676,66.8645,67.7065,792700.0],["2016-12-06",67.7142,68.2577,66.7191,67.806,563100.0],["2016-12-07",65.3182,67.0559,63.9097,66.2444,2028900.0],["2016-12-08",66.6272,68.0357,66.0607,67.163,1038800.0],["2016-12-09",67.0482,67.2626,65.5403,65.7087,692500.0],["2016-12-12",65.9153,66.0761,63.6112,64.5834,986000.0],["2016-12-13",64.9355,66.4205,64.5757,65.7163,680700.0],["2016-12-14",65.4024,66.0837,64.1317,64.2389,621500.0],["2016-12-15",64.2236,64.9738,62.4018,62.4783,1237300.0],["2016-12-16",62.3865,63.2438,61.7052,62.463,1247700.0],["2016-12-19",62.5549,63.7567,62.0037,63.5423,846100.0],["2016-12-20",63.351,63.6112,61.8965,62.4018,1116900.0],["2016-12-21",62.264,62.5702,61.6975,61.7971,585900.0],["2016-12-22",61.9348,61.9731,60.7254,60.9856,618300.0],["2016-12-23",61.0928,61.6822,60.6794,61.4066,406000.0],["2016-12-27",61.5138,62.1185,61.2612,61.6592,393700.0],["2016-12-28",61.4679,61.8812,61.2,61.8659,524800.0],["2016-12-29",61.9272,62.8534,61.8353,62.287,1067800.0],["2016-12-30",62.7615,63.2132,62.1109,63.0677,863000.0],["2017-01-03",63.4658,63.4658,62.3176,63.2361,964600.0],["2017-01-04",63.5117,65.6397,63.2361,64.9661,731900.0],["2017-01-05",64.7594,65.5479,64.0858,65.0886,818200.0],["2017-01-06",64.9661,66.4435,64.6523,66.2598,778400.0],["2017-01-09",66.0454,66.2368,63.6954,64.0858,1462400.0],["2017-01-10",64.2772,64.9049,63.2897,64.1011,602700.0],["2017-01-11",63.8792,63.9174,62.5319,62.9147,613800.0],["2017-01-12",65.0809,66.941,64.9202,66.5966,1997400.0],["2017-01-13",66.543,66.9564,65.5173,66.0378,881800.0],["2017-01-17",65.9229,66.6195,65.456,66.543,900200.0],["2017-01-18",66.5966,67.7372,66.1985,67.1937,928000.0],["2017-01-19",66.9257,67.3238,65.3489,65.7546,801700.0],["2017-01-20",65.6703,66.4052,65.2646,66.076,892500.0],["2017-01-23",66.0225,67.2549,65.7239,67.0176,1660100.0],["2017-01-24",65.058,67.1018,63.9098,66.145,3107100.0],["2017-01-25",66.6119,69.1839,65.5862,68.4261,2724700.0],["2017-01-26",67.6453,68.8547,66.4358,66.7038,1214900.0],["2017-01-27",66.8798,67.7219,65.5709,66.4052,1118900.0],["2017-01-30",66.4282,66.4282,63.8562,63.9557,1368600.0],["2017-01-31",63.7567,64.369,62.5931,64.3537,1274100.0],["2017-02-01",64.7441,65.1498,64.1088,64.637,600900.0],["2017-02-02",64.2465,64.6982,63.2514,64.5221,708500.0],["2017-02-03",64.6446,65.8388,63.994,65.257,932700.0],["2017-02-06",65.3642,65.8234,64.4456,64.7671,594500.0],["2017-02-07",65.1881,65.4713,64.6906,64.9202,479400.0],["2017-02-08",65.2034,66.0684,64.4226,66.0454,611500.0],["2017-02-09",66.1143,67.3544,65.9919,67.1477,607600.0],["2017-02-10",67.1095,67.8214,66.8645,67.3927,664900.0],["2017-02-13",67.385,67.8214,66.2751,66.7956,756800.0],["2017-02-14",66.6195,67.2625,66.344,67.1401,383200.0],["2017-02-15",67.2319,67.8137,66.9946,67.5381,357600.0],["2017-02-16",67.4003,67.9591,65.8924,66.1909,401000.0],["2017-02-17",66.1832,67.1324,65.5096,66.7191,488100.0],["2017-02-21",66.7037,67.6836,66.2368,67.6147,478900.0],["2017-02-22",67.6606,68.5409,67.4769,67.852,580700.0],["2017-02-23",67.9974,68.3266,66.3134,66.3669,660400.0],["2017-02-24",65.7622,66.9487,64.6829,66.0531,715000.0],["2017-02-27",66.0608,67.8719,66.0608,67.0241,766200.0],["2017-02-28",66.739,66.739,65.321,65.6678,733600.0],["2017-03-01",66.292,67.8179,65.976,66.7852,708500.0],["2017-03-02",66.7467,67.9874,66.161,66.9162,750500.0],["2017-03-03",66.8623,67.0781,65.4289,65.8913,489200.0],["2017-03-06",65.6755,65.8065,64.5503,65.1437,958300.0],["2017-03-07",65.0975,65.4674,64.0031,65.2285,805700.0],["2017-03-08",65.1437,66.5078,64.9665,65.9683,671800.0],["2017-03-09",66.0068,66.9625,65.5753,66.9471,604800.0],["2017-03-10",66.87,70.8235,66.87,69.5134,1998700.0],["2017-03-13",68.5577,69.2282,67.7485,68.2649,739600.0],["2017-03-14",68.157,68.1955,66.7544,67.2938,743700.0],["2017-03-15",67.1089,69.4594,66.4307,69.1049,868800.0],["2017-03-16",69.0818,70.0605,68.4884,69.9835,650200.0],["2017-03-17",70.0605,70.3919,68.5886,68.5963,1067300.0],["2017-03-20",68.5963,69.0895,68.0106,68.2803,434000.0],["2017-03-21",68.5192,69.0278,64.874,64.951,1081900.0],["2017-03-22",64.558,64.8355,63.3404,64.558,843100.0],["2017-03-23",64.7044,64.9125,64.2343,64.7276,752700.0],["2017-03-24",65.0898,65.3672,63.8028,64.1265,740200.0],["2017-03-27",63.3866,64.5888,62.5697,64.1727,833200.0],["2017-03-28",63.9646,64.8432,63.7797,64.5503,497300.0],["2017-03-29",64.4887,65.1514,63.7565,64.6736,479600.0],["2017-03-30",64.5272,64.689,63.5407,64.4116,516100.0],["2017-03-31",64.2652,65.1052,64.0802,64.5811,455000.0],["2017-04-03",64.8201,66.0916,63.9492,64.0417,780900.0],["2017-04-04",63.8567,63.8567,62.9242,63.1554,506500.0],["2017-04-05",63.3096,63.6795,62.0072,62.038,744200.0],["2017-04-06",62.3925,62.5312,61.7066,61.9378,1082000.0],["2017-04-07",61.6064,61.7991,60.5737,61.4985,1842900.0],["2017-04-10",61.7605,63.009,61.668,62.2923,745300.0],["2017-04-11",62.3231,63.5176,61.9378,63.2556,642200.0],["2017-04-12",63.2248,63.2248,62.1227,62.1227,469900.0],["2017-04-13",62.1459,62.2306,60.042,60.7433,1104300.0],["2017-04-17",61.0592,61.3135,60.304,61.1748,738700.0],["2017-04-18",60.5121,62.0226,60.1884,61.6912,684600.0],["2017-04-19",62.0534,62.5004,61.3906,61.406,494300.0],["2017-04-20",62.0226,62.7778,61.7528,62.6853,593700.0],["2017-04-21",62.6005,63.2941,62.0379,63.086,810400.0],["2017-04-24",64.3654,64.9973,63.1863,64.0725,1504500.0],["2017-04-25",67.3632,69.6829,63.2941,64.4116,2508100.0],["2017-04-26",64.8123,66.03,64.2498,65.0127,1131800.0],["2017-04-27",64.7892,67.0704,64.5503,66.5849,1124200.0],["2017-04-28",66.3383,66.5309,65.5984,65.7063,956700.0],["2017-05-01",65.8912,66.369,65.2516,66.0377,686300.0],["2017-05-02",65.9375,66.3228,65.3595,66.2843,663000.0],["2017-05-03",66.161,66.6311,64.951,65.5599,768300.0],["2017-05-04",65.5522,65.9452,64.1958,64.3345,790800.0],["2017-05-05",64.7815,66.4153,64.5657,66.1995,889700.0],["2017-05-08",66.1764,67.0087,66.0608,66.554,615900.0],["2017-05-09",66.9316,70.3611,66.9085,70.284,1599200.0],["2017-05-10",70.4073,73.7905,70.2532,72.5497,2169900.0],["2017-05-11",72.095,72.3108,70.4843,71.1086,1147000.0],["2017-05-12",71.1086,71.1086,68.866,69.0047,723000.0],["2017-05-15",69.2282,69.6906,67.8333,68.0645,555700.0],["2017-05-16",68.157,68.3651,66.6234,67.7717,659500.0],["2017-05-17",67.7717,67.7717,65.714,66.2304,682800.0],["2017-05-18",65.8219,67.5559,65.6369,66.5849,676800.0],["2017-05-19",66.3459,67.5096,65.7448,67.4095,830700.0],["2017-05-22",67.7023,67.8102,66.7159,67.0858,394700.0],["2017-05-23",67.263,67.2938,66.7004,66.7081,373600.0],["2017-05-24",66.6465,67.2939,65.9606,66.0608,389800.0],["2017-05-25",66.554,67.0319,65.2516,65.3981,483500.0],["2017-05-26",65.2978,66.03,65.1437,65.3055,389400.0],["2017-05-30",65.3288,65.7944,65.0573,65.6392,303200.0],["2017-05-31",65.872,65.872,64.227,64.871,884000.0],["2017-06-01",64.9098,66.1436,64.7236,65.7944,645400.0],["2017-06-02",65.5616,66.8886,65.5306,66.5316,350200.0],["2017-06-05",66.4928,66.5937,65.7323,65.7634,329900.0],["2017-06-06",66.1281,68.3629,65.9651,66.873,939400.0],["2017-06-07",66.7721,66.9894,64.6926,65.1659,790400.0],["2017-06-08",65.4142,66.8497,64.9098,65.9496,488100.0],["2017-06-09",66.0039,68.4948,66.0039,67.8275,665600.0],["2017-06-12",67.8663,70.2718,67.7033,68.4095,760500.0],["2017-06-13",68.5647,70.4813,68.2931,69.9924,616000.0],["2017-06-14",69.7053,69.7053,67.4317,68.4172,547100.0],["2017-06-15",68.1068,68.7586,67.6568,67.6956,392800.0],["2017-06-16",67.7033,67.9361,66.5937,67.261,813700.0],["2017-06-19",67.6645,68.7897,67.2455,68.6267,378000.0],["2017-06-20",68.5802,68.5802,67.0593,67.3541,253300.0],["2017-06-21",67.4162,68.2775,67.1601,67.9904,291800.0],["2017-06-22",67.9826,69.0535,67.7809,68.9681,262700.0],["2017-06-23",68.9604,69.7984,68.1999,69.6199,669100.0],["2017-06-26",69.6199,71.0244,69.3484,70.9081,610800.0],["2017-06-27",70.7218,71.0245,70.0623,70.5046,553900.0],["2017-06-28",70.7451,71.7771,70.3804,70.7296,357000.0],["2017-06-29",71.0477,72.1496,69.9924,71.1486,489900.0],["2017-06-30",71.4202,72.0875,71.2728,71.5676,388500.0],["2017-07-03",72.0409,73.9809,71.6995,72.7548,464300.0],["2017-07-05",72.654,73.3601,70.0312,70.039,1198400.0],["2017-07-06",69.8139,69.8372,67.4783,67.7421,1029500.0],["2017-07-07",67.7343,68.3008,67.1291,68.1534,420200.0],["2017-07-10",68.2077,69.3484,67.9749,69.0302,449000.0],["2017-07-11",68.9449,69.3096,68.0835,69.007,406600.0],["2017-07-12",69.3251,70.0235,68.3939,69.007,550900.0],["2017-07-13",69.2708,71.8625,69.2708,71.2185,1017400.0],["2017-07-14",71.4435,72.6617,71.1641,72.2349,652500.0],["2017-07-17",71.9246,71.9246,70.6132,70.6597,664100.0],["2017-07-18",69.1854,71.3038,68.7198,71.2572,1005900.0],["2017-07-19",71.4202,72.5919,70.652,71.7383,1223900.0],["2017-07-20",74.4465,76.9451,72.0642,74.8267,2867500.0],["2017-07-21",73.2903,73.9266,72.4289,73.1972,1167000.0],["2017-07-24",72.9411,73.7947,71.653,72.0099,780800.0],["2017-07-25",72.4289,73.461,72.3514,72.8402,792200.0],["2017-07-26",72.4755,72.5997,69.8139,69.8295,1235100.0],["2017-07-27",69.8372,69.8372,67.9516,69.2475,1139700.0],["2017-07-28",68.8673,69.6122,68.1146,68.8285,475500.0],["2017-07-31",68.9914,69.6432,68.3706,69.5734,1267200.0],["2017-08-01",69.6743,70.3028,68.8905,70.1088,408800.0],["2017-08-02",69.845,70.8537,69.3639,70.5201,696100.0],["2017-08-03",70.3881,71.1952,69.0845,69.1776,449600.0],["2017-08-04",69.651,69.651,67.9594,69.3716,536600.0],["2017-08-07",69.4027,69.9459,68.4405,69.3716,430400.0],["2017-08-08",69.3639,69.7519,68.3318,68.6577,556600.0],["2017-08-09",68.3085,68.8905,67.4783,68.8052,459800.0],["2017-08-10",68.4405,69.0535,68.1844,68.3473,425200.0],["2017-08-11",67.9361,69.8295,67.9361,69.3328,433900.0],["2017-08-14",69.8372,71.1952,69.682,70.5666,619700.0],["2017-08-15",70.3882,70.3882,68.4948,68.6189,485000.0],["2017-08-16",68.8052,69.4492,68.5103,69.3173,470900.0],["2017-08-17",69.4415,70.3105,68.906,68.9681,746800.0],["2017-08-18",68.6966,69.814,67.9206,69.3096,511600.0],["2017-08-21",69.1699,70.7684,69.0224,70.0234,611300.0],["2017-08-22",70.2407,71.6763,70.1088,71.5366,528400.0],["2017-08-23",71.3193,71.8858,70.6597,71.2495,446700.0],["2017-08-24",71.6297,72.9877,71.2185,72.7161,582300.0],["2017-08-25",72.8014,74.0585,72.7238,73.4455,630900.0],["2017-08-28",73.3989,73.6783,72.6385,72.685,656700.0],["2017-08-29",72.0565,74.2757,71.9323,73.3213,546800.0],["2017-08-30",73.1496,73.1496,71.4475,72.2751,723800.0],["2017-08-31",72.6186,74.0787,72.2907,72.7904,661700.0],["2017-09-01",72.9388,74.4144,72.9231,73.9459,570500.0],["2017-09-05",73.6102,75.5465,72.7357,75.4918,958700.0],["2017-09-06",75.5231,78.2089,75.4996,77.9044,2056900.0],["2017-09-07",78.0293,78.7086,76.2804,76.9753,716000.0],["2017-09-08",76.6551,77.4671,75.7338,76.5849,544500.0],["2017-09-11",77.108,77.3969,76.054,77.2876,350600.0],["2017-09-12",77.4281,77.4281,75.9291,76.3194,709600.0],["2017-09-13",76.3585,79.9734,75.9915,79.5518,1138100.0],["2017-09-14",79.9109,83.9241,79.9109,82.9559,2147400.0],["2017-09-15",81.98,84.3457,81.7536,82.6592,1775100.0],["2017-09-18",82.8934,84.1036,82.6124,83.5181,653800.0],["2017-09-19",84.3222,84.5096,82.87,83.2214,595800.0],["2017-09-20",83.2838,84.0568,81.7457,83.9631,575400.0],["2017-09-21",83.6742,84.5955,83.1277,84.5252,531700.0],["2017-09-22",84.5799,84.6736,83.643,83.8382,437200.0],["2017-09-25",83.604,84.6814,82.6905,83.3073,824000.0],["2017-09-26",83.4868,83.7367,81.7457,81.7692,809100.0],["2017-09-27",82.3313,82.8076,81.0118,81.613,879200.0],["2017-09-28",81.9956,82.1517,80.4653,81.4881,640400.0],["2017-09-29",81.4959,82.5811,81.41,81.6911,975800.0],["2017-10-02",81.4412,83.1433,81.4412,82.8388,753500.0],["2017-10-03",83.0574,84.0099,81.7223,82.9637,823000.0],["2017-10-04",82.7529,83.885,82.261,82.4796,471600.0],["2017-10-05",82.589,82.6905,78.9038,81.6364,1531500.0],["2017-10-06",81.1211,81.3475,79.2863,81.1914,782900.0],["2017-10-09",81.7301,82.1986,81.1367,81.5662,371100.0],["2017-10-10",81.7535,83.0262,81.5349,82.3703,570100.0],["2017-10-11",82.4406,82.5343,81.3788,81.98,505400.0],["2017-10-12",81.8394,82.5655,81.2461,81.4881,638600.0],["2017-10-13",82.0112,82.0815,80.2154,80.4575,678200.0],["2017-10-16",80.6136,81.1836,80.1139,80.7698,707400.0],["2017-10-17",80.192,81.574,80.1139,81.1523,454200.0],["2017-10-18",81.5349,83.0106,81.5349,82.3001,650100.0],["2017-10-19",81.6598,82.8856,81.207,82.261,516800.0],["2017-10-20",82.8544,83.8069,82.7607,83.1199,636400.0],["2017-10-23",82.9559,83.846,81.7145,83.479,1299500.0],["2017-10-24",88.3041,99.0396,88.0465,96.1742,5611800.0],["2017-10-25",94.3316,96.8066,92.2704,96.1664,1985400.0],["2017-10-26",94.2223,96.3538,92.7623,94.6908,1286200.0],["2017-10-27",94.4721,95.2607,92.7545,92.8325,1069800.0],["2017-10-30",92.4968,93.5586,90.6698,91.5443,1056400.0],["2017-10-31",92.0128,93.0668,91.0212,92.4656,1503400.0],["2017-11-01",92.7232,94.7532,92.3329,92.6295,650200.0],["2017-11-02",92.2938,93.6446,91.1695,92.4422,507700.0],["2017-11-03",92.7467,93.1683,90.9119,91.1461,611200.0],["2017-11-06",90.42,90.9431,88.5149,90.0062,1103800.0],["2017-11-07",89.6705,90.3732,88.6555,89.444,724500.0],["2017-11-08",89.1552,91.6224,89.1317,91.0993,651300.0],["2017-11-09",90.217,91.6068,89.9984,91.029,679700.0],["2017-11-10",91.2398,93.9491,91.2398,93.1917,573400.0],["2017-11-13",92.9887,95.5887,92.3797,93.91,983500.0],["2017-11-14",93.1995,94.8001,93.1527,94.3941,374000.0],["2017-11-15",93.4025,94.9796,92.4734,94.1286,370900.0],["2017-11-16",94.0818,95.0109,93.4337,93.4962,449400.0],["2017-11-17",93.5586,95.0733,92.8247,94.4331,658700.0],["2017-11-20",94.2926,95.9009,94.2926,95.6199,543500.0],["2017-11-21",95.9166,96.6427,95.1905,96.1118,513200.0],["2017-11-22",96.2523,97.2907,95.9009,96.4865,381600.0],["2017-11-24",96.5568,96.5568,95.6277,96.143,152200.0],["2017-11-27",96.0805,97.2594,96.0805,96.3616,365700.0],["2017-11-28",96.2523,99.7813,96.0024,99.672,865300.0],["2017-11-29",99.5627,104.8485,99.5627,100.7651,1563000.0],["2017-11-30",100.7886,101.5964,98.9926,99.6122,990900.0],["2017-12-01",99.3847,99.7533,96.279,98.9063,616300.0],["2017-12-04",99.5259,100.9298,97.3299,97.3534,768400.0],["2017-12-05",97.9338,99.369,96.5221,98.8593,653600.0],["2017-12-06",98.2005,100.1533,95.9025,99.024,832300.0],["2017-12-07",99.2828,103.863,99.0161,103.1179,1398600.0],["2017-12-08",103.5022,105.0238,102.8905,104.8591,735800.0],["2017-12-11",105.3139,105.6198,101.5101,101.565,770400.0],["2017-12-12",101.2749,101.8631,99.6985,100.3573,543000.0],["2017-12-13",100.6867,102.0278,100.5612,101.6827,369800.0],["2017-12-14",101.6827,102.8905,99.7063,99.7533,664600.0],["2017-12-15",99.6828,100.6239,97.973,98.1299,1755100.0],["2017-12-18",98.7416,100.5769,97.8867,98.5848,1070200.0],["2017-12-19",99.3063,99.6043,96.8593,96.977,665600.0],["2017-12-20",97.024,97.6593,96.0907,97.4162,421200.0],["2017-12-21",98.0515,99.5181,96.9613,98.8985,675300.0],["2017-12-22",98.8749,99.1024,97.6985,98.2083,379200.0],["2017-12-26",98.075,99.722,97.9338,99.322,319500.0],["2017-12-27",98.8593,99.9337,98.3573,98.6946,334700.0],["2017-12-28",98.8357,99.471,98.0907,99.2828,259500.0],["2017-12-29",99.2828,99.6043,97.1495,97.2436,354200.0],["2018-01-02",97.7534,99.3299,97.2515,99.0083,666700.0],["2018-01-03",98.8279,101.267,98.8279,100.671,523200.0],["2018-01-04",101.1258,101.816,100.5141,101.3847,467100.0],["2018-01-05",100.7808,101.0082,97.4397,98.1848,676500.0],["2018-01-08",98.1691,100.5925,96.4672,100.3886,525400.0],["2018-01-09",100.8749,100.9298,99.2906,99.5181,410100.0],["2018-01-10",99.1965,100.4827,97.4005,97.8162,732500.0],["2018-01-11",97.7142,102.1533,97.7142,101.6121,478800.0],["2018-01-12",101.4631,102.318,100.8749,101.9807,352700.0],["2018-01-16",102.114,102.4356,99.3847,100.3102,522300.0],["2018-01-17",101.7768,103.1571,101.3925,102.7179,588800.0],["2018-01-18",103.2748,105.5335,103.2748,103.7297,559100.0],["2018-01-19",103.7454,106.0198,103.7454,105.6433,465200.0],["2018-01-22",105.9571,107.0943,104.1375,104.9689,651500.0],["2018-01-23",105.0787,105.6982,104.2944,105.4551,391500.0],["2018-01-24",105.3924,107.6198,104.3571,105.5336,433900.0],["2018-01-25",106.0669,106.5923,104.7571,106.1453,582500.0],["2018-01-26",106.8825,106.8825,105.1022,105.7767,558100.0],["2018-01-29",105.8394,107.9648,105.2512,105.2826,1138100.0],["2018-01-30",95.1967,96.6084,87.4087,91.2909,4175000.0],["2018-01-31",91.7223,91.8242,88.1302,88.6322,1759600.0],["2018-02-01",87.6754,89.6282,86.8126,87.6126,1087600.0],["2018-02-02",87.0401,88.7812,85.8323,86.4362,738200.0],["2018-02-05",85.2598,86.6401,82.3501,83.2128,1638400.0],["2018-02-06",82.052,86.2087,80.154,85.3147,1312000.0],["2018-02-07",85.0951,88.1146,84.1539,87.4165,1056400.0],["2018-02-08",87.2754,88.1146,85.3931,86.444,1390800.0],["2018-02-09",87.0009,88.593,84.9147,87.7695,962300.0],["2018-02-12",88.5694,90.1066,87.7773,88.091,797600.0],["2018-02-13",87.8714,89.5184,87.4401,89.0008,709900.0],["2018-02-14",88.4282,92.4203,87.3851,91.7615,702000.0],["2018-02-15",92.0203,92.7889,90.7419,92.7026,675600.0],["2018-02-16",92.1615,93.2202,91.6203,92.3575,790700.0],["2018-02-20",91.385,92.1301,90.1066,90.5302,458700.0],["2018-02-21",90.8752,92.7026,90.6399,90.6478,473900.0],["2018-02-22",90.8517,92.3967,90.2478,91.1105,519100.0],["2018-02-23",91.6595,91.8556,90.2007,91.7928,353800.0],["2018-02-26",92.036,92.4438,90.1223,92.0281,427900.0],["2018-02-27",92.1222,92.8203,89.7772,89.9733,328700.0],["2018-02-28",90.3597,91.6526,88.8617,89.8708,505000.0],["2018-03-01",90.2965,91.1165,87.6711,88.5305,733900.0],["2018-03-02",87.3558,90.4937,86.3782,90.336,729900.0],["2018-03-05",89.3662,91.7393,88.5226,91.3451,794300.0],["2018-03-06",91.8576,94.0494,90.9746,93.8917,1239400.0],["2018-03-07",93.0875,94.5303,91.9759,93.805,639500.0],["2018-03-08",94.0257,94.349,91.8891,93.466,398600.0],["2018-03-09",93.9232,97.2424,93.1664,96.7615,742800.0],["2018-03-12",97.0138,97.9284,94.4436,94.5382,729900.0],["2018-03-13",95.3424,96.1387,94.7511,95.1926,487100.0],["2018-03-14",95.7445,95.7445,93.1191,93.7183,433900.0],["2018-03-15",93.6631,94.0494,92.5277,92.8668,485900.0],["2018-03-16",93.3871,97.5026,92.7169,97.0768,1105700.0],["2018-03-19",96.3437,97.2661,94.5855,95.8391,501800.0],["2018-03-20",95.981,96.6038,93.4108,94.554,661800.0],["2018-03-21",94.8063,96.2806,93.8917,95.161,406700.0],["2018-03-22",94.349,94.6644,91.1638,91.4555,447800.0],["2018-03-23",91.7157,91.9759,88.767,88.9247,701700.0],["2018-03-26",89.9812,90.9509,89.2637,90.6986,448800.0],["2018-03-27",90.8484,91.7709,88.5699,88.9168,679500.0],["2018-03-28",88.9168,90.0758,88.2152,88.8538,467600.0],["2018-03-29",89.5002,90.8879,89.4924,90.2887,558000.0],["2018-04-02",90.1152,91.2111,87.411,88.9405,621200.0],["2018-04-03",89.311,90.8405,88.223,90.0364,717000.0],["2018-04-04",88.5148,91.0298,88.3019,90.7065,427300.0],["2018-04-05",90.8642,95.1926,89.3031,93.5054,970800.0],["2018-04-06",92.6302,95.6341,92.5514,94.0415,834200.0],["2018-04-09",95.6893,98.0781,95.3029,95.3818,815100.0],["2018-04-10",96.2491,97.0927,95.2793,95.5553,587900.0],["2018-04-11",95.0428,96.6354,93.4502,96.4777,452200.0],["2018-04-12",96.9586,98.0939,96.1229,97.8337,319200.0],["2018-04-13",98.1807,98.1807,95.7208,96.8956,563500.0],["2018-04-16",97.3292,97.3922,95.5631,96.8561,413800.0],["2018-04-17",98.1649,98.7404,97.2818,98.5827,414200.0],["2018-04-18",98.9454,100.7193,97.203,97.3764,533800.0],["2018-04-19",96.9192,98.0072,94.1834,95.5158,545300.0],["2018-04-20",95.7287,96.4383,93.8523,94.3253,584900.0],["2018-04-23",94.0652,96.0914,93.529,95.2557,1149300.0],["2018-04-24",92.1572,94.6092,85.2429,86.3782,2245500.0],["2018-04-25",86.0864,86.3387,82.7988,82.8934,1830000.0],["2018-04-26",83.0511,84.3992,81.9631,83.6266,877200.0],["2018-04-27",83.7843,83.9183,81.561,82.3888,969300.0],["2018-04-30",82.6805,83.9814,82.3888,82.6411,666500.0],["2018-05-01",82.034,84.5333,81.6083,84.3046,791100.0],["2018-05-02",83.6976,85.2113,83.2088,84.4071,544000.0],["2018-05-03",84.2022,85.6922,82.9092,84.9354,734400.0],["2018-05-04",84.6358,86.2757,83.6108,85.8342,481400.0],["2018-05-07",86.3466,87.3479,85.2192,86.662,500600.0],["2018-05-08",86.8433,87.1981,83.3428,84.6042,843500.0],["2018-05-09",84.5175,85.6213,84.0996,84.4702,636000.0],["2018-05-10",83.603,84.8802,83.193,84.2573,489600.0],["2018-05-11",84.4702,85.842,83.7528,84.5333,332900.0],["2018-05-14",84.6673,85.2507,83.9026,84.2889,521500.0],["2018-05-15",83.7922,86.0155,83.7922,84.9906,402500.0],["2018-05-16",85.1482,86.6541,84.7935,86.6304,427800.0],["2018-05-17",86.3072,87.7342,85.7474,87.3321,625000.0],["2018-05-18",86.9852,89.177,86.9852,88.7118,629600.0],["2018-05-21",89.1691,91.3767,89.0272,90.9273,842500.0],["2018-05-22",91.014,91.0692,89.9496,90.2019,345400.0],["2018-05-23",89.721,90.5804,88.3492,89.8235,550100.0],["2018-05-24",89.8471,90.47,88.1836,89.7368,323200.0],["2018-05-25",89.7053,89.8472,89.0272,89.587,314800.0],["2018-05-29",89.0982,91.1638,88.5463,90.5725,355000.0],["2018-05-30",91.2742,91.692,87.3558,89.2007,1136600.0],["2018-05-31",90.0012,90.0012,88.2812,88.6934,633200.0],["2018-06-01",89.3592,91.5389,89.0659,91.0712,690100.0],["2018-06-04",91.2932,93.2272,90.8018,92.712,610900.0],["2018-06-05",92.7912,96.9366,92.7357,96.3738,1652100.0],["2018-06-06",96.5878,100.2338,96.4531,99.5125,1609700.0],["2018-06-07",99.3302,100.2734,98.5852,98.9656,1458700.0],["2018-06-08",98.7675,100.1149,98.5138,99.8771,909300.0],["2018-06-11",100.3052,102.3581,99.9961,100.971,798300.0],["2018-06-12",101.0581,102.3105,101.0502,101.1929,985900.0],["2018-06-13",101.3118,103.4994,99.465,100.1387,1568700.0],["2018-06-14",100.5747,103.1427,99.4729,102.4849,1074600.0],["2018-06-15",102.683,103.8798,102.1599,103.539,930000.0],["2018-06-18",103.436,104.0305,100.6856,101.3514,838500.0],["2018-06-19",99.9802,100.4003,97.8243,98.7754,582900.0],["2018-06-20",99.1162,99.5522,98.5693,99.3857,413500.0],["2018-06-21",99.6394,100.1387,98.4663,98.5931,374800.0],["2018-06-22",99.2113,99.2985,97.2853,97.7133,438800.0],["2018-06-25",97.6975,97.6975,95.4623,96.3025,558500.0],["2018-06-26",96.9366,97.9194,95.9934,96.9604,336500.0],["2018-06-27",97.1189,97.1189,95.3434,95.391,391700.0],["2018-06-28",95.3355,96.6195,94.6142,96.5323,594600.0],["2018-06-29",97.5152,98.3553,96.7701,96.8414,430100.0],["2018-07-02",96.1519,98.0066,95.2087,97.8956,349200.0],["2018-07-03",98.4822,99.687,96.6116,96.8573,265300.0],["2018-07-05",97.8639,98.8705,96.6195,98.823,377900.0],["2018-07-06",99.1638,100.1467,98.3474,99.576,352700.0],["2018-07-09",100.2576,101.7081,99.8772,101.3752,560300.0],["2018-07-10",101.9538,102.2312,97.3646,98.0462,647500.0],["2018-07-11",97.3884,98.0304,94.749,96.6988,486300.0],["2018-07-12",97.2695,97.9907,95.7397,96.8494,425300.0],["2018-07-13",96.889,98.2602,96.5958,97.0317,338900.0],["2018-07-16",97.0396,97.1981,96.1439,96.9762,299700.0],["2018-07-17",96.675,98.9419,96.675,98.4029,443300.0],["2018-07-18",98.6724,99.4175,97.2219,97.9353,502200.0],["2018-07-19",97.6182,98.284,96.6909,97.4359,522400.0],["2018-07-20",97.2853,97.6261,95.9141,96.5006,306900.0],["2018-07-23",96.786,97.2536,96.2549,96.4293,466200.0],["2018-07-24",97.0951,97.8718,94.8044,95.1056,1062500.0],["2018-07-25",88.1385,88.1385,81.5519,87.2825,3742300.0],["2018-07-26",86.5216,87.5679,83.1847,83.6524,1734300.0],["2018-07-27",83.5255,83.6206,82.0433,82.5902,985000.0],["2018-07-30",82.5269,83.1451,81.6074,82.2257,768500.0],["2018-07-31",82.5982,83.9377,82.3446,83.5573,813000.0],["2018-08-01",84.9998,85.9509,82.9469,84.0011,1072600.0],["2018-08-02",83.6207,85.4833,83.4859,84.9364,564200.0],["2018-08-03",84.7145,88.305,84.6986,87.8057,845900.0],["2018-08-06",87.7581,87.8532,85.8479,86.1967,602700.0],["2018-08-07",87.7581,87.8532,85.8479,87.4411,468800.0],["2018-08-08",87.6313,87.8136,86.0302,86.6564,458700.0],["2018-08-09",86.7277,87.8374,86.7277,86.9576,360100.0],["2018-08-10",86.3631,86.6405,84.8255,85.1425,495000.0],["2018-08-13",85.2772,85.5943,84.4529,85.0791,404500.0],["2018-08-14",85.4992,86.165,85.1266,85.4199,359700.0],["2018-08-15",84.6828,84.7145,83.4621,84.445,456400.0],["2018-08-16",84.8888,85.7052,84.3499,84.9681,343700.0],["2018-08-17",84.9919,86.1729,84.9126,85.8004,316900.0],["2018-08-20",85.9192,87.0368,85.4754,85.4833,255200.0],["2018-08-21",85.8162,87.2429,85.7845,87.013,437100.0],["2018-08-22",86.7832,87.5045,85.4595,85.515,247300.0],["2018-08-23",85.5229,85.6577,84.3181,85.3723,465500.0],["2018-08-24",85.5071,86.054,84.4846,85.7052,388700.0],["2018-08-27",86.0699,87.1954,85.729,86.6802,338900.0],["2018-08-28",86.7118,87.3063,85.9985,86.7435,296100.0],["2018-08-29",86.9021,87.3697,85.5467,87.2508,424800.0],["2018-08-30",87.1154,88.8129,86.0634,86.2308,516100.0],["2018-08-31",85.6888,86.6691,84.8998,86.43,482000.0],["2018-09-04",86.5575,86.693,84.4137,86.6292,781700.0],["2018-09-05",86.2387,91.9688,85.123,89.6417,1413200.0],["2018-09-06",89.3389,90.8292,87.2747,87.8645,707800.0],["2018-09-07",87.5138,89.5381,86.8762,88.4542,696600.0],["2018-09-10",88.51,88.51,86.5415,87.3305,659700.0],["2018-09-11",86.8842,86.9241,85.1229,86.0713,685400.0],["2018-09-12",86.4937,86.7806,85.0831,85.2983,563700.0],["2018-09-13",85.8641,86.5415,85.1548,85.8402,376900.0],["2018-09-14",86.175,87.0436,84.5093,86.8364,574300.0],["2018-09-17",86.8364,88.518,86.3264,86.8045,876700.0],["2018-09-18",87.3226,87.3226,85.896,86.9241,373000.0],["2018-09-19",87.0516,88.2231,86.7169,86.9719,370700.0],["2018-09-20",87.2428,87.6812,85.362,85.6728,546300.0],["2018-09-21",85.6569,86.8603,84.6289,85.1549,843900.0],["2018-09-24",85.1628,85.1628,82.6125,83.4892,504300.0],["2018-09-25",83.7602,83.9275,82.5249,82.8835,512800.0],["2018-09-26",82.9473,83.8877,82.238,83.3139,456400.0],["2018-09-27",83.4573,83.8319,81.4809,81.6562,593300.0],["2018-09-28",81.5366,82.2459,80.2456,80.4528,526200.0],["2018-10-01",81.0824,83.0429,80.0384,80.0942,625500.0],["2018-10-02",79.6957,80.4289,78.3249,79.3052,794500.0],["2018-10-03",79.4805,79.9667,79.082,79.7116,977000.0],["2018-10-04",79.8551,80.2456,79.1537,79.7754,926700.0],["2018-10-05",79.6399,80.5166,77.0418,77.7989,993000.0],["2018-10-08",77.6077,78.301,75.9978,76.723,929700.0],["2018-10-09",76.8426,77.2012,75.7986,76.0297,670800.0],["2018-10-10",75.6153,75.95,73.7743,74.372,861000.0],["2018-10-11",74.2684,75.4798,73.6388,74.2524,715000.0],["2018-10-12",75.6392,76.0058,73.4635,74.3561,581800.0],["2018-10-15",73.5432,75.0574,73.5432,73.6308,468100.0],["2018-10-16",74.1808,75.5117,73.6627,75.424,827000.0],["2018-10-17",75.4798,75.9181,74.9777,75.0893,736800.0],["2018-10-18",74.7306,74.7306,72.3238,73.1686,740000.0],["2018-10-19",73.2562,74.6748,71.5986,71.9891,1009300.0],["2018-10-22",72.3398,78.038,68.6658,73.9098,2981700.0],["2018-10-23",72.8897,72.8897,67.9565,69.5903,1330800.0],["2018-10-24",69.1998,70.5865,67.4783,67.6218,985500.0],["2018-10-25",68.5941,71.2001,68.2275,68.9129,1192200.0],["2018-10-26",68.9447,70.6901,67.4465,67.9884,1041900.0],["2018-10-29",69.0085,70.3155,67.5501,68.1797,653000.0],["2018-10-30",68.5303,71.7261,68.5303,71.6305,883000.0],["2018-10-31",72.284,72.9614,70.2517,70.9132,2456200.0],["2018-11-01",71.1922,76.4441,71.1922,75.9101,1228900.0],["2018-11-02",76.6354,79.1379,76.1891,77.528,1089900.0],["2018-11-05",77.0817,77.8388,75.0335,75.3124,1056400.0],["2018-11-06",75.1212,77.002,74.9458,76.197,615200.0],["2018-11-07",76.5955,76.7071,75.169,75.5196,920900.0],["2018-11-08",75.3523,76.476,74.9458,76.1253,528800.0],["2018-11-09",75.416,75.416,71.7261,72.4912,547100.0],["2018-11-12",72.4992,73.1766,71.7978,72.3238,451700.0],["2018-11-13",72.6825,74.7386,72.0608,73.2961,578600.0],["2018-11-14",74.1887,75.2646,73.3041,74.3322,401200.0],["2018-11-15",73.8141,77.8388,71.9253,76.4282,1142900.0],["2018-11-16",75.6392,77.2889,74.906,76.8266,527700.0],["2018-11-19",76.7788,76.7788,73.4954,73.7105,584900.0],["2018-11-20",72.5629,73.3997,70.9849,72.4195,439600.0],["2018-11-21",73.1766,75.695,72.7781,74.9857,358600.0],["2018-11-23",74.364,76.6354,74.364,75.7986,160900.0],["2018-11-26",76.9143,78.4763,76.6035,77.7033,333200.0],["2018-11-27",76.8506,77.7431,75.2566,76.0137,368800.0],["2018-11-28",76.3485,77.0339,74.2525,76.9701,359100.0],["2018-11-29",76.3724,77.2809,75.0654,76.8187,360300.0],["2018-11-30",76.6583,77.9815,75.8162,77.789,747200.0],["2018-12-03",79.3929,81.6304,79.2005,81.494,618900.0],["2018-12-04",81.4379,81.494,73.2741,73.4826,719600.0],["2018-12-06",72.5122,73.2259,71.1248,72.8089,612200.0],["2018-12-07",72.9453,74.7336,70.6036,70.9404,430900.0],["2018-12-10",69.2002,70.0582,66.5377,66.9146,771500.0],["2018-12-11",68.4223,69.4568,66.2329,66.7542,532200.0],["2018-12-12",67.3958,69.7695,66.8986,67.3476,527700.0],["2018-12-13",67.9571,68.302,64.0998,64.2361,593400.0],["2018-12-14",63.6667,65.5513,63.3219,63.6346,677200.0],["2018-12-17",62.9771,65.0862,61.9987,62.7204,883000.0],["2018-12-18",63.2818,64.0757,62.119,62.2392,604500.0],["2018-12-19",62.2232,63.5063,60.5952,60.7877,728200.0],["2018-12-20",60.908,61.8383,59.1437,60.6915,684600.0],["2018-12-21",60.5391,61.4373,57.5078,58.013,1923400.0],["2018-12-24",57.612,59.3442,56.3529,58.3017,378900.0],["2018-12-26",58.6305,60.924,57.9809,60.8278,470700.0],["2018-12-27",60.1061,61.8463,59.5046,61.8383,492700.0],["2018-12-28",61.7982,63.2337,59.6169,60.4028,654800.0],["2018-12-31",60.908,61.8383,60.1702,61.4934,637000.0],["2019-01-02",60.9481,62.9049,59.8976,62.6082,477800.0],["2019-01-03",61.8623,62.0067,59.8254,59.9296,458900.0],["2019-01-04",60.9962,63.6426,60.8839,63.0813,402200.0],["2019-01-07",62.6723,64.0837,61.5015,62.3275,1071900.0],["2019-01-08",63.1294,65.2225,63.0332,65.1824,563100.0],["2019-01-09",65.439,67.5642,64.7574,67.2434,737700.0],["2019-01-10",66.7542,68.3902,66.3372,67.5642,786500.0],["2019-01-11",67.1311,67.5241,65.848,66.4013,581900.0],["2019-01-14",66.1608,67.8849,65.856,66.7301,447000.0],["2019-01-15",66.8023,67.067,64.6852,66.682,437800.0],["2019-01-16",66.9707,68.5105,66.8906,67.7166,530600.0],["2019-01-17",67.2995,70.5715,67.2995,69.537,717200.0],["2019-01-18",69.946,72.2957,69.7214,70.8281,541800.0],["2019-01-22",70.6918,70.6918,67.9972,68.5265,577400.0],["2019-01-23",68.6228,68.9836,67.4038,67.9652,381100.0],["2019-01-24",68.0614,70.1946,67.7086,69.3445,606000.0],["2019-01-25",70.2427,71.2131,69.3686,69.8578,658800.0],["2019-01-28",69.3365,69.8176,67.6203,68.0052,1205100.0],["2019-01-29",66.3613,69.2723,64.3484,66.65,2120800.0],["2019-01-30",66.4816,68.4864,65.1904,67.8288,740500.0],["2019-01-31",67.9491,68.3421,66.6419,67.2675,1265500.0],["2019-02-01",67.3878,69.9861,67.2113,69.3846,635100.0],["2019-02-04",69.0478,70.2267,68.5105,70.1304,394200.0],["2019-02-05",70.0984,70.7319,68.727,69.9219,577200.0],["2019-02-06",69.7535,70.4111,69.2403,69.8257,375200.0],["2019-02-07",69.3846,69.5931,66.9306,67.2594,701100.0],["2019-02-08",67.0429,67.7647,66.0485,66.5136,534600.0],["2019-02-11",66.5617,67.0429,65.7839,66.4816,3825400.0],["2019-02-12",67.2194,69.0318,66.7141,68.2458,899400.0],["2019-02-13",68.8794,69.3365,67.925,68.1496,517700.0],["2019-02-14",67.7967,69.0157,66.9868,68.5024,619700.0],["2019-02-15",68.9435,70.2507,68.6709,69.5931,535000.0],["2019-02-19",69.3285,69.9781,68.5586,69.6012,460400.0],["2019-02-20",69.4407,70.0502,68.8633,69.6653,360900.0],["2019-02-21",69.3445,69.9861,68.727,68.9275,375600.0],["2019-02-22",69.3926,69.9139,68.9676,69.8818,287200.0],["2019-02-25",70.5715,72.5683,70.1304,71.7503,904900.0],["2019-02-26",71.4536,71.9348,69.9941,70.1705,515900.0],["2019-02-27",69.7936,70.5956,69.3525,69.7936,443800.0],["2019-02-28",69.6159,69.8663,68.6953,68.8326,412900.0],["2019-03-01",69.8178,71.0373,69.6644,70.6012,471600.0],["2019-03-04",71.3361,74.5989,71.1666,73.3632,1530800.0],["2019-03-05",73.2259,73.7832,70.5689,72.0065,941700.0],["2019-03-06",71.9338,72.386,71.32,71.3281,737000.0],["2019-03-07",71.215,71.215,68.9618,69.196,538600.0],["2019-03-08",68.5014,68.9295,67.8715,68.7437,445500.0],["2019-03-11",69.091,69.4948,68.0653,69.4221,556900.0],["2019-03-12",69.6725,71.5057,69.0829,71.425,604900.0],["2019-03-13",71.6269,72.1276,70.0439,70.262,492700.0],["2019-03-14",70.044,70.052,68.776,68.8729,555700.0],["2019-03-15",69.1394,70.4478,68.9618,69.8744,734000.0],["2019-03-18",69.8905,70.7869,69.3332,70.682,448100.0],["2019-03-19",71.9257,72.0791,68.1461,68.356,660000.0],["2019-03-20",68.1541,68.4449,65.5052,65.7313,768100.0],["2019-03-21",65.6586,67.5646,65.4971,66.7731,717500.0],["2019-03-22",66.3855,66.8943,64.2292,64.2696,553800.0],["2019-03-25",64.2615,65.6102,63.6396,64.8106,562400.0],["2019-03-26",65.5294,67.1689,65.2468,66.4339,696800.0],["2019-03-27",66.7731,68.2188,66.7731,67.718,442500.0],["2019-03-28",68.2269,69.7775,68.1461,69.0264,501500.0],["2019-03-29",68.9214,69.1475,67.8553,68.1865,684700.0],["2019-04-01",68.881,70.1813,68.881,69.6563,461400.0],["2019-04-02",69.4786,69.7694,68.5418,69.1798,353200.0],["2019-04-03",69.4544,71.215,69.4544,70.8435,517600.0],["2019-04-04",70.8597,73.0967,70.8597,72.3295,580000.0],["2019-04-05",72.9998,73.9286,71.3281,73.6782,1054600.0],["2019-04-08",75.4711,77.1267,74.9542,77.1025,1049800.0],["2019-04-09",76.6825,76.9894,74.72,75.0996,581200.0],["2019-04-10",75.4792,76.5048,75.1319,76.4887,509300.0],["2019-04-11",76.7229,77.684,76.1495,76.6825,562700.0],["2019-04-12",77.054,78.0635,76.7713,77.8939,506700.0],["2019-04-15",78.0151,79.0488,77.3771,77.9747,679600.0],["2019-04-16",78.5885,80.2279,77.8051,79.7353,495000.0],["2019-04-17",80.1794,80.874,79.3153,79.4768,803600.0],["2019-04-18",79.5495,80.3572,78.9358,79.7838,600800.0],["2019-04-22",79.4607,80.3652,79.0488,79.9291,709800.0],["2019-04-23",80.8336,82.255,77.4013,78.9438,2180300.0],["2019-04-24",80.0906,80.4298,77.4174,78.1604,1421300.0],["2019-04-25",77.8939,78.33,76.3999,76.5533,944000.0],["2019-04-26",77.2478,79.5414,76.3837,78.7015,801300.0],["2019-04-29",78.8227,79.6949,77.7566,77.902,787000.0],["2019-04-30",78.0958,78.4027,76.3272,77.8535,765800.0],["2019-05-01",78.322,80.341,77.5305,79.1053,900400.0],["2019-05-02",79.9614,82.465,79.5334,82.3923,875800.0],["2019-05-03",82.7638,83.3372,81.0759,81.8027,494800.0],["2019-05-06",80.3975,80.3975,76.1253,77.587,1230600.0],["2019-05-07",76.4968,77.5305,74.405,75.1238,915300.0],["2019-05-08",75.0431,75.7376,73.2179,73.2906,1073100.0],["2019-05-09",72.1922,73.0564,70.7708,72.5799,1135900.0],["2019-05-10",72.273,72.5879,69.729,71.6834,811800.0],["2019-05-13",69.0991,70.1651,66.5793,69.5594,1057700.0],["2019-05-14",69.8986,71.9499,69.309,71.5784,625600.0],["2019-05-15",71.2634,72.1357,70.3509,71.7076,456600.0],["2019-05-16",71.8691,73.016,71.748,72.0387,326900.0],["2019-05-17",71.2715,71.2715,69.2525,69.3252,588900.0],["2019-05-20",68.4207,69.4867,67.8957,69.3979,439500.0],["2019-05-21",72.1599,72.8141,70.8435,72.701,677100.0],["2019-05-22",71.5542,72.7171,70.7062,72.2164,524700.0],["2019-05-23",71.2635,71.2635,69.1637,69.834,544700.0],["2019-05-24",70.5608,70.5608,69.4544,69.729,297300.0],["2019-05-28",69.9067,70.3751,68.4288,68.6387,409500.0],["2019-05-29",68.2834,68.7033,67.2981,68.3803,304300.0],["2019-05-30",68.4449,70.1489,68.0492,68.9133,390900.0],["2019-05-31",67.9535,67.9535,64.2687,64.9763,1062000.0],["2019-06-03",65.0089,65.8304,64.8706,65.4563,834200.0],["2019-06-04",66.6195,68.8076,66.1883,68.3277,1445900.0],["2019-06-05",68.4984,69.4827,67.3027,69.0841,570500.0],["2019-06-06",68.3602,69.9382,67.5061,69.7105,607600.0],["2019-06-07",69.8325,71.7115,69.3688,71.321,633000.0],["2019-06-10",72.1101,75.38,72.0043,73.6393,652500.0],["2019-06-11",74.5422,75.0221,73.078,73.7939,610000.0],["2019-06-12",73.6962,74.469,72.3053,72.5249,385600.0],["2019-06-13",72.9235,73.4685,72.6144,73.4278,224000.0],["2019-06-14",73.1675,73.257,72.045,72.8828,379000.0],["2019-06-17",72.9967,73.5742,72.2483,73.1431,346000.0],["2019-06-18",74.0135,76.4294,73.8915,75.9739,658800.0],["2019-06-19",75.9006,76.1934,74.4527,74.8188,373000.0],["2019-06-20",76.104,76.9093,74.9001,75.4451,322400.0],["2019-06-21",75.2092,76.0471,74.2494,74.7049,804900.0],["2019-06-24",75.136,75.136,73.68,73.7451,488700.0],["2019-06-25",73.9159,74.2412,70.654,70.8574,649700.0],["2019-06-26",71.2478,72.891,71.199,72.2646,443700.0],["2019-06-27",72.7364,73.4034,71.8823,72.2483,343000.0],["2019-06-28",72.6388,75.0547,72.6388,74.2087,1004300.0],["2019-07-01",75.4126,77.2021,72.9804,73.3546,471000.0],["2019-07-02",73.0943,73.0943,70.8655,71.199,951100.0],["2019-07-03",71.3943,72.8503,71.199,72.0206,418000.0],["2019-07-05",71.6139,72.1914,68.3358,68.4822,733700.0],["2019-07-08",68.1568,69.8406,67.7257,68.352,814200.0],["2019-07-09",67.5142,67.6688,65.9036,67.018,1258100.0],["2019-07-10",67.5956,69.0923,66.7903,68.3277,669300.0],["2019-07-11",68.4334,68.9214,67.4085,68.0999,339500.0],["2019-07-12",68.4578,70.8736,68.23,70.3043,555000.0],["2019-07-15",70.4263,71.3048,69.0272,70.2799,470600.0],["2019-07-16",70.0684,71.5244,69.6129,71.0689,417600.0],["2019-07-17",71.0526,71.2804,70.0928,70.2799,486600.0],["2019-07-18",70.2473,70.9306,69.1736,69.5966,499600.0],["2019-07-19",69.6617,70.8005,68.4497,68.5391,510900.0],["2019-07-22",68.2382,69.0272,67.0587,67.2132,1200700.0],["2019-07-23",70.6703,76.1853,69.9708,75.1523,3253400.0],["2019-07-24",75.7542,77.9749,75.4044,77.2916,1170100.0],["2019-07-25",76.8442,77.8203,75.5102,75.803,680400.0],["2019-07-26",76.348,76.5432,75.136,76.0796,502600.0],["2019-07-29",75.2661,77.3729,74.7456,76.6002,804900.0],["2019-07-30",76.0471,77.1045,75.014,77.072,539200.0],["2019-07-31",78.1131,78.6419,76.2667,77.0069,796800.0],["2019-08-01",76.7222,77.3648,72.5412,74.713,1107500.0],["2019-08-02",74.103,76.3561,73.4929,75.0791,579600.0],["2019-08-05",72.9154,73.8833,71.8254,72.5574,759300.0],["2019-08-06",73.2489,74.2494,72.2321,74.1355,439100.0],["2019-08-07",72.9886,74.3795,72.2077,74.1355,359900.0],["2019-08-08",74.4121,76.2504,74.1111,75.136,619400.0],["2019-08-09",74.29,74.8025,73.4359,74.3632,386900.0],["2019-08-12",73.6149,73.7206,72.0043,72.5574,234000.0],["2019-08-13",71.9149,75.3068,71.9149,72.8503,782800.0],["2019-08-14",71.3455,71.3455,68.043,68.1324,731500.0],["2019-08-15",68.3276,68.3276,65.8874,65.9769,828100.0],["2019-08-16",66.6113,68.3276,63.1054,65.0007,1647900.0],["2019-08-19",66.2615,67.4003,65.8711,66.7821,1111000.0],["2019-08-20",66.7415,66.7984,65.806,66.5707,563500.0],["2019-08-21",67.6932,68.4578,67.1563,67.4898,485700.0],["2019-08-22",67.5142,68.165,66.4568,67.1482,406400.0],["2019-08-23",66.2941,66.2941,62.6743,63.0811,745700.0],["2019-08-26",64.0734,64.9926,63.1055,64.2524,465100.0],["2019-08-27",64.9438,64.9926,62.8696,63.2437,418800.0],["2019-08-28",62.8533,65.139,62.8533,64.3825,378900.0],["2019-08-29",65.4237,67.1075,65.4237,66.652,607500.0],["2019-08-30",67.3977,67.8075,66.6028,67.2175,398400.0],["2019-09-03",66.3815,66.7749,64.7425,65.5702,562200.0],["2019-09-04",66.6766,66.7421,65.3571,65.6194,928200.0],["2019-09-05",66.9306,69.3154,66.8814,68.3074,1539500.0],["2019-09-06",68.2828,68.4467,64.1278,66.1767,2288100.0],["2019-09-09",66.4635,70.7332,66.1685,70.4956,877200.0],["2019-09-10",70.6431,71.9215,69.9055,71.7986,810100.0],["2019-09-11",72.1182,73.495,70.094,73.4131,987200.0],["2019-09-12",73.3393,74.9046,72.0363,73.8064,840500.0],["2019-09-13",74.1916,75.8143,73.4295,74.5686,626800.0],["2019-09-16",73.6425,75.7733,73.0607,74.5194,464000.0],["2019-09-17",74.0851,74.6915,72.7247,74.4047,395200.0],["2019-09-18",74.1589,74.4211,72.2248,73.0935,407800.0],["2019-09-19",73.6016,74.9128,73.3803,73.5278,623500.0],["2019-09-20",73.8392,74.8473,71.7413,72.2821,992500.0],["2019-09-23",71.7248,72.7165,70.9545,71.5855,472900.0],["2019-09-24",71.8068,72.5198,69.1433,69.799,636000.0],["2019-09-25",69.9465,72.3477,69.9465,71.9052,425200.0],["2019-09-26",71.7085,72.0527,70.1104,71.1676,314600.0],["2019-09-27",71.4544,72.0609,70.2415,71.0201,511800.0],["2019-09-30",71.3069,72.6837,71.2167,72.1264,391900.0],["2019-10-01",72.5608,73.5114,71.0774,71.6921,460800.0],["2019-10-02",71.0692,71.0692,69.2827,69.5121,448900.0],["2019-10-03",69.0368,69.5449,67.5617,69.4875,541700.0],["2019-10-04",69.6187,70.9955,69.2499,70.8562,403800.0],["2019-10-07",70.1514,70.5283,68.7582,68.9876,455800.0],["2019-10-08",68.4795,68.668,67.1765,67.2257,555700.0],["2019-10-09",68.373,69.0041,67.7174,68.4878,344200.0],["2019-10-10",68.7828,70.3644,68.6844,69.3564,405400.0],["2019-10-11",71.1184,74.4785,71.1184,73.6671,1055000.0],["2019-10-14",72.8476,73.1099,69.2171,72.1019,974800.0],["2019-10-15",72.5526,74.6669,71.3643,73.9785,636900.0],["2019-10-16",73.4787,74.0523,72.4133,73.5852,436100.0],["2019-10-17",74.1506,74.3145,72.3313,73.4049,549800.0],["2019-10-18",73.1016,74.8063,72.4788,74.2326,508300.0],["2019-10-21",75.1914,76.0929,74.5194,74.9046,1338500.0],["2019-10-22",76.4043,84.1407,76.4043,83.0671,2032400.0],["2019-10-23",83.2801,84.6488,81.7149,83.3211,862800.0],["2019-10-24",82.7721,83.7309,81.3707,82.5754,743000.0],["2019-10-25",82.3377,83.5178,81.6739,83.0753,596200.0],["2019-10-28",83.5752,85.3126,82.6573,82.7311,521800.0],["2019-10-29",82.4033,83.4932,82.1984,83.3211,445300.0],["2019-10-30",83.0589,83.5096,82.5344,83.1327,498100.0],["2019-10-31",82.9687,83.0015,80.3135,80.8462,750800.0],["2019-11-01",81.9525,82.3295,80.9035,81.1904,485100.0],["2019-11-04",81.9525,83.1244,81.3379,82.6901,500200.0],["2019-11-05",83.0425,85.2224,82.7147,84.4767,1324900.0],["2019-11-06",84.239,85.1733,82.854,83.3539,501600.0],["2019-11-07",84.3701,85.4355,83.7637,84.7307,1165300.0],["2019-11-08",84.3538,85.2634,83.5916,84.7717,360200.0],["2019-11-11",83.9276,84.9192,83.4113,84.28,268500.0],["2019-11-12",84.4111,84.8127,83.7555,84.6324,528300.0],["2019-11-13",84.0751,84.5422,83.231,83.6981,413800.0],["2019-11-14",83.5014,84.0095,82.7147,82.7475,364300.0],["2019-11-15",83.6489,83.9849,83.0425,83.8292,218600.0],["2019-11-18",83.4031,84.1407,82.7638,83.6571,268300.0],["2019-11-19",83.5916,84.2062,83.0917,83.2638,308700.0],["2019-11-20",82.5754,82.6491,79.6906,79.8382,718600.0],["2019-11-21",80.1496,80.9035,79.3464,79.7562,354000.0],["2019-11-22",80.125,80.8954,79.7808,80.1004,262000.0],["2019-11-25",80.5675,82.2885,80.4282,82.0263,429200.0],["2019-11-26",82.1164,82.6409,81.4608,81.887,379700.0],["2019-11-27",82.4442,82.7311,81.2068,82.1164,213800.0],["2019-11-29",81.8773,82.0999,80.3189,80.558,168200.0],["2019-12-02",80.7559,81.4486,78.6946,79.0986,484300.0],["2019-12-03",77.0207,78.3153,76.6662,78.1751,392000.0],["2019-12-04",78.8925,80.1787,78.744,79.4202,418100.0],["2019-12-05",79.1563,79.5768,76.4683,77.8453,1044500.0],["2019-12-06",79.0244,79.9644,78.5874,78.744,795600.0],["2019-12-09",78.6616,79.9314,78.4719,79.4037,559500.0],["2019-12-10",79.1151,80.1787,78.4472,79.9644,382400.0],["2019-12-11",80.121,81.9185,79.684,81.6135,641900.0],["2019-12-12",81.6547,84.6478,80.9703,84.3345,602300.0],["2019-12-13",84.7137,86.0578,80.2035,81.5145,1228800.0],["2019-12-16",82.5699,83.6996,81.8361,82.3391,1188800.0],["2019-12-17",82.6689,83.378,82.2896,82.8008,803200.0],["2019-12-18",83.312,83.3615,82.3473,82.4215,445600.0],["2019-12-19",82.2648,82.8503,81.564,81.6052,421500.0],["2019-12-20",81.9433,82.8998,81.1682,81.8691,1770400.0],["2019-12-23",82.0505,83.8315,81.1847,83.716,633200.0],["2019-12-24",84.1036,84.1531,82.4545,83.6913,382700.0],["2019-12-26",83.5511,83.9387,83.1718,83.4604,238700.0],["2019-12-27",84.0294,84.3427,83.0481,83.5923,549900.0],["2019-12-30",83.5676,84.9694,83.2543,84.0459,324100.0],["2019-12-31",83.7161,84.8045,83.7161,83.8562,391100.0],["2020-01-02",84.8539,85.0023,84.0294,84.9529,451700.0],["2020-01-03",83.4852,84.3674,82.9245,83.3038,629700.0],["2020-01-06",81.8773,82.0422,79.5191,80.0468,1001200.0],["2020-01-07",80.0303,80.3354,76.1385,78.34,1221300.0],["2020-01-08",78.1586,78.6369,77.3918,77.9937,668700.0],["2020-01-09",78.5626,79.9314,77.7711,78.3235,839200.0],["2020-01-10",78.4225,78.5874,75.6932,76.1303,790200.0],["2020-01-13",76.4353,78.3565,76.1385,78.0349,487900.0],["2020-01-14",77.936,79.214,77.7546,78.3565,507000.0],["2020-01-15",77.87,78.406,77.0125,77.4742,424800.0],["2020-01-16",78.2163,78.7028,77.3011,77.8535,725500.0],["2020-01-17",76.4353,77.5072,75.7097,76.7487,762600.0],["2020-01-21",75.9571,76.6332,74.7862,75.6108,570600.0],["2020-01-22",76.0396,77.1774,75.8087,76.6002,651500.0],["2020-01-23",76.1055,76.7816,74.9924,76.6002,815400.0],["2020-01-24",77.0455,77.0785,74.6955,75.718,618500.0],["2020-01-27",74.3739,76.1302,73.9947,75.0171,937800.0],["2020-01-28",80.8054,84.7137,75.3799,79.3295,3680200.0],["2020-01-29",80.1375,80.5498,77.7381,77.9525,1012100.0],["2020-01-30",77.3093,78.7358,76.493,77.9195,680000.0],["2020-01-31",77.8206,77.8206,75.3799,75.7262,820200.0],["2020-02-03",76.4188,77.5155,75.4211,75.6602,464100.0],["2020-02-04",77.029,77.6227,75.8087,75.9324,635700.0],["2020-02-05",77.5072,79.0244,77.0125,78.1256,719700.0],["2020-02-06",78.34,78.6863,75.8581,76.1962,669900.0],["2020-02-07",75.6108,75.7674,73.9617,74.5224,703000.0],["2020-02-10",74.2091,75.0666,74.1431,74.5306,614200.0],["2020-02-11",75.0336,76.9465,74.712,76.6662,637800.0],["2020-02-12",77.433,78.9832,77.433,78.3318,666600.0],["2020-02-13",77.5732,78.3235,77.1032,78.0597,449600.0],["2020-02-14",78.3483,78.4637,76.5425,77.4248,456300.0],["2020-02-18",77.1279,77.9772,76.5343,77.3918,625800.0],["2020-02-19",77.9525,78.1174,76.7239,76.7487,809100.0],["2020-02-20",76.658,77.9525,76.2869,77.936,504800.0],["2020-02-21",77.062,77.062,74.8852,75.3882,773200.0],["2020-02-24",72.4858,72.6342,71.0346,71.3314,754100.0],["2020-02-25",71.8014,71.8014,68.6599,69.1134,780500.0],["2020-02-26",70.1111,70.8037,68.4785,68.6846,538100.0],["2020-02-27",66.6809,71.6364,66.2274,68.7505,1047300.0],["2020-02-28",66.3498,68.9915,66.1421,68.5595,1078700.0],["2020-03-02",68.9167,70.6778,66.9147,70.6695,864600.0],["2020-03-03",70.7609,72.223,67.6873,70.1545,837100.0],["2020-03-04",72.0236,77.1076,71.5252,76.8252,1635900.0],["2020-03-05",74.1004,74.3829,69.9136,71.4587,1165000.0],["2020-03-06",68.7838,72.1233,68.4016,71.1015,888800.0],["2020-03-09",65.4692,65.9344,58.6822,60.9833,1738800.0],["2020-03-10",62.4454,63.9241,58.2419,63.4173,989800.0],["2020-03-11",61.5565,62.2875,59.3135,60.2107,685400.0],["2020-03-12",56.19,56.19,49.7104,50.0759,1028900.0],["2020-03-13",53.6979,57.162,50.0925,56.9211,1046800.0],["2020-03-16",47.8164,53.9886,45.1581,45.7977,1013700.0],["2020-03-17",46.8527,47.3512,41.8352,45.3408,1030500.0],["2020-03-18",41.5444,43.2806,38.5455,41.6358,1170700.0],["2020-03-19",40.7635,45.2577,37.8809,43.8206,822100.0],["2020-03-20",44.0283,46.9109,39.991,40.2817,974500.0],["2020-03-23",39.7916,39.7916,34.1759,34.6993,913700.0],["2020-03-24",36.9754,39.1935,36.4105,38.9858,1183400.0],["2020-03-25",39.9245,45.2162,38.0886,40.1073,1675900.0],["2020-03-26",40.9214,46.454,40.182,44.103,1003300.0],["2020-03-27",41.8019,41.9847,38.8446,39.4095,1002200.0],["2020-03-30",38.587,39.6753,37.5902,39.1852,834000.0],["2020-03-31",39.2267,40.8549,38.7283,39.9993,1452700.0],["2020-04-01",38.479,40.2568,37.6732,38.3129,824900.0],["2020-04-02",37.3825,40.3066,36.4604,37.1665,938600.0],["2020-04-03",35.2558,36.5518,31.0275,32.3982,2112000.0],["2020-04-06",34.4002,37.2247,33.7772,36.4355,1602900.0],["2020-04-07",39.1769,41.9182,39.0439,40.4728,1739400.0],["2020-04-08",41.2287,44.128,40.4562,43.9369,1363200.0],["2020-04-09",46.1466,48.1403,45.3491,46.5204,1922300.0],["2020-04-13",47.1435,48.2733,43.5465,44.9088,1152800.0],["2020-04-14",45.9971,47.2265,45.0833,46.8693,1339900.0],["2020-04-15",44.4353,45.914,44.0366,45.3242,940300.0],["2020-04-16",45.2993,46.2629,44.4602,46.022,1137800.0],["2020-04-17",48.1736,50.591,47.7499,49.8849,1416300.0],["2020-04-20",49.4114,51.1642,48.3231,49.0541,1198300.0],["2020-04-21",48.2068,49.4778,47.5505,49.1123,979800.0],["2020-04-22",50.2255,50.5993,48.4892,49.2286,751000.0],["2020-04-23",49.7104,52.1278,49.2784,51.0645,1186800.0],["2020-04-24",52.2441,53.2327,50.8568,52.6096,1352900.0],["2020-04-27",53.9969,57.8764,52.9585,56.0821,1602700.0],["2020-04-28",57.6936,60.219,55.2929,58.1505,2289500.0],["2020-04-29",60.6926,63.4339,60.028,62.3623,1420700.0],["2020-04-30",61.1744,61.7974,58.1838,58.9231,3407300.0],["2020-05-01",57.0374,57.8016,54.0385,54.5286,1174900.0],["2020-05-04",53.6647,57.0042,52.4684,56.1734,1099500.0],["2020-05-05",57.8847,60.0197,57.0374,57.4029,1052300.0],["2020-05-06",58.1672,58.9065,56.215,56.7217,1171600.0],["2020-05-07",57.7352,59.0145,56.4891,56.6885,645600.0],["2020-05-08",58.1339,60.7839,57.594,60.5846,1220700.0],["2020-05-11",59.0228,61.814,58.0259,60.9833,993600.0],["2020-05-12",61.1411,62.2792,57.5441,57.6106,682300.0],["2020-05-13",57.1454,57.2368,53.2908,54.4455,1183900.0],["2020-05-14",52.5349,59.0893,51.5795,58.9647,2561600.0],["2020-05-15",57.5358,61.6562,56.8962,61.4319,1743700.0],["2020-05-18",64.896,68.385,64.6302,66.0922,1301000.0],["2020-05-19",65.6104,67.5128,64.4723,65.9593,719900.0],["2020-05-20",67.2885,70.1379,66.8731,68.6093,1337600.0],["2020-05-21",68.1857,69.4484,67.6291,68.9998,841000.0],["2020-05-22",68.7755,69.8388,67.6042,69.5481,828500.0],["2020-05-26",72.4224,73.1949,70.5283,71.5335,1253900.0],["2020-05-27",74.765,75.5957,72.9291,75.5043,1184000.0],["2020-05-28",76.4181,76.6341,72.8045,73.793,1557200.0],["2020-05-29",74.2582,74.5988,70.3871,72.5553,4070100.0],["2020-06-01",73.1368,75.3382,72.331,74.1503,882300.0],["2020-06-02",74.9394,75.8532,73.818,74.1336,1016900.0],["2020-06-03",76.4264,77.2156,74.848,76.7836,1062700.0],["2020-06-04",76.3237,80.4551,75.6211,80.1206,1276800.0],["2020-06-05",83.3823,87.1625,80.6057,81.0489,1462100.0],["2020-06-08",82.7383,85.7324,82.4958,85.5986,1178500.0],["2020-06-09",83.6165,83.8507,81.1995,83.6081,887700.0],["2020-06-10",83.7168,84.0347,80.4217,80.4468,660100.0],["2020-06-11",77.5112,79.3763,76.1564,77.4611,1103400.0],["2020-06-12",81.6511,81.8936,77.0429,79.2759,972700.0],["2020-06-15",76.0728,81.1827,75.4037,80.1708,665900.0],["2020-06-16",83.6332,83.6332,80.2962,81.4002,637900.0],["2020-06-17",81.8267,82.3871,80.0119,80.8148,640900.0],["2020-06-18",79.8362,80.0286,78.1301,78.7156,839300.0],["2020-06-19",79.5937,80.5973,78.381,78.6236,1344800.0],["2020-06-22",78.473,79.669,77.1683,79.5352,607600.0],["2020-06-23",80.4635,80.7395,78.3392,79.7526,594900.0],["2020-06-24",78.9665,78.9665,75.2281,76.4909,700500.0],["2020-06-25",76.0058,78.1552,75.5124,77.7789,536700.0],["2020-06-26",76.9425,77.16,74.8601,75.2448,1585900.0],["2020-06-29",75.7215,77.9712,74.1659,77.16,642200.0],["2020-06-30",76.5662,78.4061,76.3404,77.4025,500000.0],["2020-07-01",77.6701,78.2974,75.5542,76.0309,483400.0],["2020-07-02",77.6952,79.0919,76.1313,76.7,722200.0],["2020-07-06",79.1254,80.3046,78.1552,79.4515,765800.0],["2020-07-07",78.197,79.1505,76.6582,76.8756,647700.0],["2020-07-08",77.8792,79.4181,77.4611,78.657,549500.0],["2020-07-09",78.9915,78.9915,76.4073,77.0094,617000.0],["2020-07-10",76.8004,78.7156,76.5829,78.6654,405400.0],["2020-07-13",80.4635,82.27,78.9665,80.0621,1015200.0],["2020-07-14",79.7526,81.6762,78.9247,81.6427,421700.0],["2020-07-15",83.2401,84.7288,81.8853,84.4361,781400.0],["2020-07-16",82.6296,84.3357,81.7682,83.4158,501200.0],["2020-07-17",83.7085,83.7085,80.4301,80.6893,869200.0],["2020-07-20",80.2126,80.8148,78.7908,79.8363,749300.0],["2020-07-21",81.074,82.2114,80.4886,81.4504,493800.0],["2020-07-22",81.1828,81.8518,80.6726,81.4002,540000.0],["2020-07-23",81.2664,82.6045,79.4766,80.3464,695500.0],["2020-07-24",80.221,80.4802,79.4348,79.8195,738100.0],["2020-07-27",79.5603,82.1194,78.8745,81.9354,1378400.0],["2020-07-28",86.6942,91.1435,86.6607,88.0323,3442700.0],["2020-07-29",90.4409,90.65,88.2079,88.8854,1531000.0],["2020-07-30",87.1542,89.4875,85.6153,87.1792,1210700.0],["2020-07-31",86.9785,86.9785,83.8925,86.6691,3704100.0],["2020-08-03",86.8364,89.153,86.8113,88.5843,743400.0],["2020-08-04",88.0323,88.785,87.4302,88.0072,587200.0],["2020-08-05",88.6512,90.441,88.4923,89.6214,602000.0],["2020-08-06",89.4875,89.8722,86.6942,86.8531,676800.0],["2020-08-07",86.5102,88.2665,85.8746,88.1745,516500.0],["2020-08-10",88.0239,89.3035,87.6141,88.0741,475200.0],["2020-08-11",89.3788,91.478,88.9188,89.705,1020900.0],["2020-08-12",90.5999,92.2474,89.4123,89.6214,667800.0],["2020-08-13",89.3119,91.57,88.6512,90.0061,493100.0],["2020-08-14",88.7599,89.1279,85.8077,86.2258,611900.0],["2020-08-17",85.8077,88.4421,85.7324,87.7731,504000.0],["2020-08-18",88.0825,88.233,86.5771,86.8949,510500.0],["2020-08-19",86.8029,88.3585,86.4098,86.5604,322000.0],["2020-08-20",85.6404,86.6273,84.7706,85.2641,464300.0],["2020-08-21",84.7623,85.5902,83.9761,84.3274,708600.0],["2020-08-24",84.9211,87.4218,84.3441,86.6942,576400.0],["2020-08-25",86.7444,87.3632,85.8746,86.6858,801400.0],["2020-08-26",87.0454,88.233,85.9917,87.0287,796800.0],["2020-08-27",87.7981,88.9774,86.9451,87.0789,414100.0],["2020-08-28",87.6894,87.7814,86.4767,87.1709,301200.0],["2020-08-31",87.6252,87.6252,84.9666,85.0086,677100.0],["2020-09-01",84.3524,87.4569,83.7214,87.4149,542100.0],["2020-09-02",87.5747,90.0146,86.3548,89.7622,563800.0],["2020-09-03",89.6024,89.6024,83.0988,83.6036,676500.0],["2020-09-04",84.6469,85.1601,79.6409,83.0399,579200.0],["2020-09-08",78.2864,81.9125,77.7563,79.1782,1050600.0],["2020-09-09",80.6253,81.0123,78.2527,79.0267,783400.0],["2020-09-10",79.8092,81.3236,77.9667,78.1854,586600.0],["2020-09-11",79.296,79.5904,77.2095,77.9667,379600.0],["2020-09-14",78.5892,79.3717,78.1602,78.9931,982400.0],["2020-09-15",80.2299,81.3909,77.8825,78.0592,730400.0],["2020-09-16",78.9847,79.5484,77.0412,77.4366,792900.0],["2020-09-17",76.1494,77.504,75.3585,76.8141,648500.0],["2020-09-18",77.1253,77.403,75.022,75.367,1302300.0],["2020-09-21",74.0376,74.921,72.9186,73.9282,583000.0],["2020-09-22",74.6686,76.8224,73.9956,76.4775,604900.0],["2020-09-23",77.2179,78.3705,74.6266,74.6602,936200.0],["2020-09-24",74.7528,77.2768,73.5244,76.0989,682300.0],["2020-09-25",75.7203,77.5628,75.4427,76.427,601600.0],["2020-09-28",77.8993,78.2779,76.9655,77.4703,443300.0],["2020-09-29",80.802,80.8777,75.9054,76.8224,1165300.0],["2020-09-30",78.3957,81.3152,78.177,79.3717,1670800.0],["2020-10-01",80.4739,81.4498,78.9258,79.54,573600.0],["2020-10-02",77.0496,84.0075,77.0496,83.1493,664600.0],["2020-10-05",86.1444,87.4233,84.6048,85.8416,668100.0],["2020-10-06",86.0351,87.4317,85.0171,85.3284,682500.0],["2020-10-07",86.237,87.7767,86.2034,87.499,566500.0],["2020-10-08",88.3403,88.3403,83.9401,85.0255,729500.0],["2020-10-09",85.3957,85.6565,83.7803,84.0327,369100.0],["2020-10-12",84.7899,85.1012,81.2479,81.8789,1087700.0],["2020-10-13",81.5423,83.2923,80.8861,82.1229,693500.0],["2020-10-14",82.6193,83.0568,79.9102,80.0616,549300.0],["2020-10-15",78.7659,82.1902,78.7239,81.8452,472100.0],["2020-10-16",81.7106,82.2154,80.7683,80.8104,432900.0],["2020-10-19",81.1133,81.9546,79.3044,79.4642,382300.0],["2020-10-20",80.3897,82.6445,80.2383,80.3476,447000.0],["2020-10-21",81.0039,81.3488,75.8801,75.9306,1022300.0],["2020-10-22",76.3513,78.1938,75.3922,77.2347,834800.0],["2020-10-23",78.1349,78.7996,75.8802,77.1253,843300.0],["2020-10-26",76.3092,77.4703,74.6097,77.0244,884000.0],["2020-10-27",76.427,81.2395,74.7443,77.4366,1226800.0],["2020-10-28",75.7287,79.6577,75.2996,77.7227,728400.0],["2020-10-29",78.1181,79.439,76.7131,76.8224,758800.0],["2020-10-30",76.5027,77.4871,74.6855,76.4438,1002400.0],["2020-11-02",77.058,78.4967,76.5195,78.1181,638100.0],["2020-11-03",79.2203,80.0364,78.2696,79.2287,668800.0],["2020-11-04",78.2948,81.9462,77.4871,80.3308,536000.0],["2020-11-05",81.475,85.2022,81.2142,84.445,713100.0],["2020-11-06",84.7142,85.5639,81.9125,82.2322,602500.0],["2020-11-09",86.5062,87.4906,74.9799,75.0388,1908500.0],["2020-11-10",75.6866,79.9775,75.1734,78.1433,1071200.0],["2020-11-11",79.0436,79.7924,77.2263,79.7251,622700.0],["2020-11-12",78.9426,79.4642,75.9643,76.4943,674100.0],["2020-11-13",77.4535,79.2876,77.4535,78.421,670700.0],["2020-11-16",79.0857,81.2731,78.9342,81.1554,763400.0],["2020-11-17",80.4907,81.8957,78.8585,81.6181,469100.0],["2020-11-18",77.403,78.8248,76.1662,76.4607,1732800.0],["2020-11-19",76.8393,77.7647,75.7624,77.403,778700.0],["2020-11-20",77.2431,77.6217,75.9811,77.3272,805500.0],["2020-11-23",78.1938,80.3056,77.8489,79.7503,625800.0],["2020-11-24",80.7683,81.7358,78.2948,80.2046,701100.0],["2020-11-25",80.6758,80.8777,79.2034,80.4823,749400.0],["2020-11-27",80.558,81.3657,79.927,80.3813,247100.0],["2020-11-30",80.9063,82.1173,79.1111,81.2959,681600.0],["2020-12-01",82.1173,84.1243,81.3467,83.9295,659800.0],["2020-12-02",83.2266,84.1497,81.5838,82.4476,914600.0],["2020-12-03",82.1512,83.1335,81.4652,81.6769,489200.0],["2020-12-04",82.2782,82.5068,80.5422,82.1427,415500.0],["2020-12-07",82.0157,82.0157,79.6191,80.9741,578000.0],["2020-12-08",80.4914,80.6862,79.0941,79.8309,561600.0],["2020-12-09",80.2119,80.9571,79.5514,80.3898,556400.0],["2020-12-10",79.5175,80.6269,78.7723,80.339,512000.0],["2020-12-11",80.0172,80.8217,78.3997,79.4837,502700.0],["2020-12-14",80.5168,81.4652,79.9325,80.051,485000.0],["2020-12-15",80.5761,81.5415,79.941,81.3552,822100.0],["2020-12-16",82.0157,82.3968,81.1011,81.6262,389800.0],["2020-12-17",81.5584,83.3537,81.2535,82.1427,559000.0],["2020-12-18",82.727,84.353,82.5915,84.0227,1273100.0],["2020-12-21",82.6932,83.9973,81.7701,83.6416,373200.0],["2020-12-22",84.0481,86.0635,83.269,85.1828,509900.0],["2020-12-23",85.5131,86.1821,84.0735,84.3106,429300.0],["2020-12-24",84.6493,84.6493,83.0319,83.6077,147200.0],["2020-12-28",84.5308,84.7933,82.4052,82.9049,289600.0],["2020-12-29",82.854,82.9641,80.5168,81.0503,370100.0],["2020-12-30",81.5669,82.6254,80.9995,81.9734,399700.0],["2020-12-31",81.389,81.389,80.2289,80.6861,445000.0],["2021-01-04",81.4229,81.7362,79.9579,81.0503,454500.0],["2021-01-05",81.0418,83.523,80.9571,83.2097,637500.0],["2021-01-06",83.8194,89.5948,83.0319,89.561,831100.0],["2021-01-07",89.5948,91.1869,89.2392,89.273,683100.0],["2021-01-08",90.4163,90.4163,87.3677,88.7988,461900.0],["2021-01-11",87.012,91.153,86.5378,90.3909,435200.0],["2021-01-12",90.5602,94.1254,90.5264,93.3378,731700.0],["2021-01-13",93.0584,93.2785,90.6364,91.1699,350600.0],["2021-01-14",92.0591,92.9483,90.357,90.5094,379300.0],["2021-01-15",89.8912,91.5425,88.5448,91.3901,474300.0],["2021-01-19",92.4063,96.0562,91.3817,95.8699,865200.0],["2021-01-20",99.054,102.7631,98.0378,99.0794,1485500.0],["2021-01-21",100.8662,101.6791,99.0116,99.706,635400.0],["2021-01-22",98.9439,100.5698,98.2071,100.5444,545200.0],["2021-01-25",100.7307,104.8209,99.0793,101.1964,1500000.0],["2021-01-26",107.1327,109.2413,99.6637,104.7362,2379600.0],["2021-01-27",104.5329,106.3706,98.3426,99.3927,1184100.0],["2021-01-28",99.1894,101.7977,98.8338,99.6298,1363700.0],["2021-01-29",99.4604,101.5182,97.9023,98.7999,1361000.0],["2021-02-01",99.6298,100.0956,95.3448,96.759,1570100.0],["2021-02-02",97.4704,98.4781,95.1755,97.7922,745400.0],["2021-02-03",98.0886,100.4597,95.3533,100.2988,1359700.0],["2021-02-04",100.5444,101.6199,99.3927,100.773,668200.0],["2021-02-05",101.1372,102.2973,99.85,100.4089,721700.0],["2021-02-08",101.0694,103.4321,100.2818,103.3812,634400.0],["2021-02-09",103.449,104.3805,101.7723,103.0595,617900.0],["2021-02-10",103.974,105.7609,103.1611,104.4991,538600.0],["2021-02-11",104.5245,106.5907,104.2789,105.4137,760700.0],["2021-02-12",104.4652,105.6762,103.0764,103.466,439800.0],["2021-02-16",103.4321,105.2528,100.6799,101.3489,828600.0],["2021-02-17",99.9347,101.1372,98.8761,100.0193,572500.0],["2021-02-18",99.6552,100.6121,97.3857,99.3249,527100.0],["2021-02-19",99.5197,103.3135,99.5197,103.195,622900.0],["2021-02-22",102.2804,104.6346,102.1703,102.3227,670900.0],["2021-02-23",100.773,104.5499,98.8761,104.118,645900.0],["2021-02-24",104.1604,107.2936,103.6777,106.794,643000.0],["2021-02-25",106.4976,107.5053,102.5006,102.7715,610700.0],["2021-02-26",102.4481,103.2908,99.5538,100.2433,808900.0],["2021-03-01",102.2182,107.0704,102.2182,105.8531,711500.0],["2021-03-02",106.2702,106.6703,103.8356,104.6102,1282800.0],["2021-03-03",105.5296,106.9427,103.3078,104.5421,518500.0],["2021-03-04",103.5887,106.0829,101.3159,104.2868,1387700.0],["2021-03-05",105.3083,110.9606,103.2568,110.22,1700800.0],["2021-03-08",110.6626,116.715,110.6626,114.2549,1540400.0],["2021-03-09",116.8767,117.2002,113.4292,113.8718,1537300.0],["2021-03-10",114.2719,115.7531,112.5269,113.5484,784300.0],["2021-03-11",114.9189,116.5788,114.4848,116.349,612300.0],["2021-03-12",115.6935,117.2683,115.6935,116.7065,613200.0],["2021-03-15",117.3705,119.9668,116.1617,119.6093,1288400.0],["2021-03-16",119.7965,119.7965,116.3149,116.6554,940600.0],["2021-03-17",115.7446,116.2043,112.4843,115.8042,699000.0],["2021-03-18",115.6169,116.8172,113.0121,113.3781,635300.0],["2021-03-19",114.2719,116.332,112.7056,115.2424,3108700.0],["2021-03-22",118.5708,118.6389,114.1613,115.8468,654600.0],["2021-03-23",113.8208,115.5658,109.2751,110.22,553200.0],["2021-03-24",112.8674,113.4122,107.4194,107.7258,1318300.0],["2021-03-25",106.0659,111.3862,104.789,110.9521,690700.0],["2021-03-26",112.297,114.2039,110.7052,113.9144,581200.0],["2021-03-29",114.1528,116.0,112.595,113.3866,569800.0],["2021-03-30",113.5484,115.5999,110.8158,115.3871,568500.0],["2021-03-31",115.8212,116.5022,112.6035,113.642,568800.0],["2021-04-01",114.6295,115.1743,113.1909,114.8593,444900.0],["2021-04-05",116.3064,117.379,115.2083,117.1491,385500.0],["2021-04-06",116.9619,118.724,115.8978,116.3234,831800.0],["2021-04-07",116.315,118.3324,115.353,117.1407,500700.0],["2021-04-08",117.2428,117.9579,116.1958,117.2854,526100.0],["2021-04-09",117.8983,118.2643,117.1917,117.745,686000.0],["2021-04-12",118.6729,120.9883,117.8983,120.3925,613400.0],["2021-04-13",119.2603,121.9928,117.9579,121.7544,752500.0],["2021-04-14",122.3759,125.5851,121.9502,123.3974,662800.0],["2021-04-15",124.0017,124.4529,121.2437,121.7204,620500.0],["2021-04-16",122.7079,123.5761,121.6864,123.4484,594200.0],["2021-04-19",123.7974,124.487,121.797,123.0143,666500.0],["2021-04-20",123.0058,124.172,120.3073,121.7289,370200.0],["2021-04-21",121.5076,123.4314,120.784,123.176,514300.0],["2021-04-22",123.7889,125.6106,121.6438,123.508,478500.0],["2021-04-23",124.7509,125.7553,123.5166,124.6657,583400.0],["2021-04-26",124.8785,125.3212,122.2481,123.3633,860800.0],["2021-04-27",118.7495,123.5506,116.5788,121.9417,1285000.0],["2021-04-28",122.5206,122.5206,116.1362,117.2598,898100.0],["2021-04-29",118.1537,118.5452,115.7872,117.0641,986200.0],["2021-04-30",117.2854,119.8051,116.6554,119.2007,1622800.0],["2021-05-03",120.8862,122.5546,119.9243,121.4906,432400.0],["2021-05-04",121.0649,121.3799,118.9878,121.116,441100.0],["2021-05-05",122.1971,122.4525,119.6178,120.0264,425900.0],["2021-05-06",120.3158,122.2141,119.9327,122.2141,437200.0],["2021-05-07",122.5035,123.6357,121.465,123.0228,347000.0],["2021-05-10",123.6272,124.1039,120.2392,120.2477,516300.0],["2021-05-11",118.1877,120.5627,116.6725,120.2818,657400.0],["2021-05-12",119.6433,119.6433,111.3862,111.8629,855100.0],["2021-05-13",112.3651,115.3956,112.1949,114.4252,572800.0],["2021-05-14",115.8042,116.5107,113.8208,114.4166,701800.0],["2021-05-17",114.4081,114.7061,111.5224,112.8759,639300.0],["2021-05-18",113.642,115.004,111.1564,111.3436,425000.0],["2021-05-19",109.3176,111.9991,108.3132,111.582,700700.0],["2021-05-20",111.582,112.1608,109.1644,109.9306,757000.0],["2021-05-21",109.3858,110.6626,108.7218,109.8114,1001800.0],["2021-05-24",110.8073,110.8073,108.9601,109.7177,965000.0],["2021-05-25",109.9646,111.931,109.4794,110.7818,1068100.0],["2021-05-26",110.7052,112.2545,110.6626,111.582,544800.0],["2021-05-27",112.6035,112.944,110.5605,112.4503,568300.0],["2021-05-28",112.972,112.972,111.6035,112.2364,470400.0],["2021-06-01",112.9036,115.2729,112.4845,114.2721,574800.0],["2021-06-02",112.9378,113.4852,107.1216,109.5165,2374000.0],["2021-06-03",109.5678,110.0639,106.4287,106.9762,1685800.0],["2021-06-04",107.5749,108.071,104.9233,107.3867,1270600.0],["2021-06-07",107.2242,107.7716,105.4793,106.865,956800.0],["2021-06-08",107.4209,107.746,105.4708,107.438,720500.0],["2021-06-09",107.2328,107.5492,105.5734,105.8899,600000.0],["2021-06-10",106.8393,110.0468,106.5656,108.9177,1261900.0],["2021-06-11",109.2855,112.3989,109.277,112.1252,1020400.0],["2021-06-14",112.1766,113.4425,109.8415,110.8166,1301300.0],["2021-06-15",110.8422,112.3305,110.1238,111.7916,852000.0],["2021-06-16",111.7575,113.0062,109.9271,112.6727,794600.0],["2021-06-17",112.6128,113.3312,110.4659,112.493,1464700.0],["2021-06-18",111.2442,113.0918,110.5258,112.0397,2376200.0],["2021-06-21",112.8095,114.5373,110.7225,113.5622,727300.0],["2021-06-22",114.1267,115.6578,112.6556,114.4346,1059800.0],["2021-06-23",115.2985,115.2985,111.4239,111.5949,829100.0],["2021-06-24",112.1423,113.1516,110.8764,113.0918,822000.0],["2021-06-25",113.2371,115.863,112.6726,114.4945,1349900.0],["2021-06-28",114.503,115.5465,112.9036,114.9735,509500.0],["2021-06-29",115.8117,116.9579,115.1275,116.2479,503600.0],["2021-06-30",115.6064,117.548,115.0334,117.146,604500.0],["2021-07-01",112.9036,115.3669,111.6719,114.8965,967700.0],["2021-07-02",115.4696,116.7184,115.0077,115.7262,622000.0],["2021-07-06",115.2215,115.863,112.6384,114.4517,625000.0],["2021-07-07",114.7682,115.9229,113.6819,115.213,367800.0],["2021-07-08",113.7589,115.2557,111.5949,114.0241,429200.0],["2021-07-09",115.1788,116.59,114.8537,116.4532,450400.0],["2021-07-12",116.2736,116.898,114.8623,116.0854,546700.0],["2021-07-13",115.5551,115.9999,111.1929,111.766,650900.0],["2021-07-14",111.21,112.9977,110.7738,112.0055,465000.0],["2021-07-15",111.3554,111.9371,109.7218,111.0988,345100.0],["2021-07-16",111.8002,112.4674,109.1572,109.3026,314900.0],["2021-07-19",108.0624,109.8586,106.9761,109.5678,664000.0],["2021-07-20",110.808,115.8887,109.927,115.367,702900.0],["2021-07-21",115.8032,117.1204,114.2636,115.6834,439200.0],["2021-07-22",115.8801,116.0854,114.0155,114.4517,316300.0],["2021-07-23",115.4696,117.1803,114.1267,114.8024,672600.0],["2021-07-26",115.8288,119.5666,115.8288,118.8909,1300600.0],["2021-07-27",113.3569,115.0419,110.2264,111.9713,1583500.0],["2021-07-28",112.0483,112.4759,108.6355,110.0981,833600.0],["2021-07-29",110.483,113.1174,110.3804,111.364,583800.0],["2021-07-30",111.0561,114.0839,110.7481,112.1081,572400.0],["2021-08-02",112.2878,113.5964,111.3298,111.6976,313800.0],["2021-08-03",112.3134,114.9307,110.3376,114.8281,647200.0],["2021-08-04",114.7511,115.9657,113.5964,113.9556,480300.0],["2021-08-05",113.9813,115.4696,113.0319,113.6306,260400.0],["2021-08-06",113.4767,113.9043,112.2792,112.4503,252600.0],["2021-08-09",112.4503,112.4503,110.0553,110.1152,388200.0],["2021-08-10",109.8843,113.0233,109.2257,112.8095,430200.0],["2021-08-11",113.0832,115.9144,112.0825,115.7262,531200.0],["2021-08-12",115.3584,115.9571,113.5109,115.4525,375400.0],["2021-08-13",115.1959,115.4781,112.4417,113.2885,384000.0],["2021-08-16",113.2885,114.6998,111.5436,114.0583,346000.0],["2021-08-17",112.9378,112.9891,109.2684,110.2435,499700.0],["2021-08-18",110.0211,110.4231,108.071,108.1822,420200.0],["2021-08-19",107.1985,108.6783,105.3168,105.6333,399200.0],["2021-08-20",105.8471,107.4979,105.5306,106.557,502200.0],["2021-08-23",107.361,108.2591,106.788,107.0018,352000.0],["2021-08-24",107.1558,109.6619,107.1558,108.7723,622100.0],["2021-08-25",109.7902,109.9014,107.8914,108.0795,495800.0],["2021-08-26",107.9769,107.9769,104.5727,105.351,458500.0],["2021-08-27",104.8721,106.3176,103.9141,105.2655,777200.0],["2021-08-30",105.7958,108.3618,105.0944,105.676,537700.0],["2021-08-31",105.2548,105.2806,101.6526,102.9594,666500.0],["2021-09-01",102.9765,103.6557,101.9277,102.349,705500.0],["2021-09-02",102.1598,104.1114,101.0164,102.4005,654400.0],["2021-09-03",102.3146,103.8964,101.154,103.8019,527900.0],["2021-09-07",103.8449,104.6788,100.1395,100.1911,799700.0],["2021-09-08",99.9504,100.0449,98.1879,99.125,763400.0],["2021-09-09",99.1422,101.4205,98.1965,101.0336,746500.0],["2021-09-10",101.7386,104.0598,101.1711,103.0711,877000.0],["2021-09-13",103.5955,105.8652,103.544,104.653,778600.0],["2021-09-14",105.4697,105.4697,101.9879,102.8648,523400.0],["2021-09-15",102.6585,105.2892,102.4779,105.0742,741500.0],["2021-09-16",105.229,107.6792,104.6788,104.9195,720100.0],["2021-09-17",104.1544,104.4553,101.5924,102.8992,2679300.0],["2021-09-20",100.7585,101.7902,98.6006,100.7413,595200.0],["2021-09-21",101.4549,102.091,99.2368,99.9589,458100.0],["2021-09-22",100.4748,103.2345,100.1653,101.9363,386400.0],["2021-09-23",102.8562,104.2489,102.5725,103.4924,490300.0],["2021-09-24",103.5955,104.653,103.2087,103.8706,542600.0],["2021-09-27",103.5697,104.9797,102.8218,104.4552,554900.0],["2021-09-28",104.6358,105.9426,103.0883,105.0313,525800.0],["2021-09-29",106.4154,107.8511,105.805,106.5271,646200.0],["2021-09-30",106.8711,106.8711,102.7444,102.8734,826800.0],["2021-10-01",103.5697,105.4353,102.5209,104.2403,692400.0],["2021-10-04",104.696,109.6135,104.0254,104.7819,1175400.0],["2021-10-05",104.7561,108.5733,104.4552,105.3751,1131000.0],["2021-10-06",104.0254,104.8249,102.6327,104.3349,770100.0],["2021-10-07",104.8851,107.6276,104.8851,106.6131,1107500.0],["2021-10-08",106.9226,110.3959,106.6475,109.562,855800.0],["2021-10-11",110.0434,110.8343,108.814,109.2181,595200.0],["2021-10-12",109.5534,110.8085,107.7909,108.5905,425100.0],["2021-10-13",108.9688,109.5104,106.7679,108.1176,475100.0],["2021-10-14",109.8285,110.7569,108.2982,110.499,661200.0],["2021-10-15",111.0579,112.4936,110.3529,112.1927,593200.0],["2021-10-18",111.737,113.8433,111.5909,113.6542,427900.0],["2021-10-19",113.9121,113.9121,111.4791,112.5796,455100.0],["2021-10-20",112.1841,112.1841,108.6249,108.6507,460300.0],["2021-10-21",108.281,110.1809,107.7136,109.9402,512900.0],["2021-10-22",110.3529,110.8859,108.109,108.4357,498600.0],["2021-10-25",109.0805,109.7339,106.6733,108.5475,730100.0],["2021-10-26",101.4377,102.9679,98.4373,99.9418,2418900.0],["2021-10-27",98.3255,102.1512,97.2508,100.7929,1473100.0],["2021-10-28",100.9218,101.8847,98.7554,99.0993,1048700.0],["2021-10-29",98.7553,100.4748,97.973,98.8241,1121600.0],["2021-11-01",100.6725,104.0512,100.6381,103.2259,833600.0],["2021-11-02",103.2688,105.3236,102.3661,104.4552,697700.0],["2021-11-03",104.6272,106.9398,104.4381,105.7706,550800.0],["2021-11-04",106.3294,106.8023,104.0598,106.3552,660800.0],["2021-11-05",107.1548,109.1407,105.7448,106.3294,532400.0],["2021-11-08",106.6475,106.9054,104.1458,106.1919,585200.0],["2021-11-09",105.9426,106.2177,102.5553,103.8019,501800.0],["2021-11-10",103.458,104.8937,102.4951,102.9765,451700.0],["2021-11-11",102.5725,103.6041,101.9621,102.8734,493600.0],["2021-11-12",103.1055,107.043,102.3404,106.8195,672700.0],["2021-11-15",107.5416,108.9172,106.9484,107.8855,449500.0],["2021-11-16",107.4642,108.4529,105.8652,107.619,522600.0],["2021-11-17",107.0602,107.6104,104.3779,104.7475,370400.0],["2021-11-18",105.2634,105.2634,103.3462,104.2145,313900.0],["2021-11-19",103.8535,105.5815,102.882,102.9078,448600.0],["2021-11-22",103.7245,107.1376,103.0195,106.467,725600.0],["2021-11-23",105.9254,106.7851,103.1657,104.5326,509900.0],["2021-11-24",103.5869,105.4095,103.2689,105.2118,356500.0],["2021-11-26",103.4236,104.8249,101.5236,102.5983,275800.0],["2021-11-29",103.9136,103.9136,99.4861,99.787,570400.0],["2021-11-30",99.2684,99.6746,95.5687,96.6319,701600.0],["2021-12-01",98.8275,100.7465,95.7589,95.854,350200.0],["2021-12-02",96.3467,99.5796,96.3467,98.0323,370700.0],["2021-12-03",98.6373,98.6373,95.1711,96.2343,504800.0],["2021-12-06",96.969,98.6806,95.7934,97.116,370100.0],["2021-12-07",97.479,98.4472,95.8107,96.1824,693700.0],["2021-12-08",96.7356,96.9518,95.6292,96.3553,642300.0],["2021-12-09",96.1478,96.6233,93.3731,93.4682,594300.0],["2021-12-10",94.0214,94.3931,91.2294,91.9987,433300.0],["2021-12-13",92.6124,95.3007,91.1516,92.3963,652400.0],["2021-12-14",92.0765,93.6929,91.6011,91.8172,677000.0],["2021-12-15",91.7135,94.8858,91.0479,94.6784,611100.0],["2021-12-16",95.0414,96.2948,92.8199,92.9236,714700.0],["2021-12-17",91.3245,91.9555,88.5757,89.0079,1652300.0],["2021-12-20",88.1434,89.976,86.8901,88.6448,887500.0],["2021-12-21",89.4401,92.3877,89.0943,90.3477,697500.0],["2021-12-22",90.4255,93.036,89.976,90.9787,609700.0],["2021-12-23",91.3936,92.3704,91.1948,91.8604,389300.0],["2021-12-27",91.627,92.7853,91.2035,92.4914,387900.0],["2021-12-28",93.0014,94.2894,92.8977,93.6411,302400.0],["2021-12-29",93.278,94.3758,93.1743,94.2375,272600.0],["2021-12-30",93.9523,95.6638,93.9523,94.834,300400.0],["2021-12-31",94.6697,95.7502,93.788,95.0068,315300.0],["2022-01-03",95.4218,95.5601,93.8053,95.3699,421900.0],["2022-01-04",95.9491,99.2338,95.3699,98.2138,649000.0],["2022-01-05",98.5423,101.5936,98.1274,98.378,1068300.0],["2022-01-06",98.0755,99.8043,96.5887,99.0695,381900.0],["2022-01-07",100.0031,102.095,98.3953,99.277,716600.0],["2022-01-10",99.0782,101.8702,97.5482,101.8184,678100.0],["2022-01-11",101.8962,102.2419,99.2684,101.1874,693300.0],["2022-01-12",101.1009,102.1036,100.3748,101.17,508600.0],["2022-01-13",101.706,103.7028,101.196,102.7087,691800.0],["2022-01-14",101.6022,102.8211,100.928,102.7433,817300.0],["2022-01-18",102.4148,102.4148,96.3207,96.6751,1349300.0],["2022-01-19",96.9863,99.1473,96.9085,97.7038,672400.0],["2022-01-20",98.2311,98.2311,92.0679,92.3704,716900.0],["2022-01-21",91.385,92.2148,88.4633,91.4369,1424000.0],["2022-01-24",90.6935,95.5687,89.2067,95.197,1104400.0],["2022-01-25",94.3412,95.9058,90.6157,94.3931,1382200.0],["2022-01-26",96.5023,98.6719,95.3526,96.2257,957500.0],["2022-01-27",97.505,98.6546,92.5692,94.1943,914300.0],["2022-01-28",94.5314,98.1101,94.2202,97.0209,783000.0],["2022-01-31",96.6319,98.1274,95.3008,97.3235,1359300.0],["2022-02-01",97.1419,99.4931,96.9172,99.424,649700.0],["2022-02-02",99.7784,100.2624,97.2975,99.2078,588900.0],["2022-02-03",99.4067,100.2711,98.5423,98.9226,522600.0],["2022-02-04",98.499,100.7206,96.8048,99.5363,983200.0],["2022-02-07",99.7006,101.1096,97.9458,100.6168,703000.0],["2022-02-08",101.1095,103.3743,99.9685,103.1928,659600.0],["2022-02-09",103.7114,104.4462,102.9075,104.1523,699700.0],["2022-02-10",102.8816,106.4343,102.8816,103.236,457700.0],["2022-02-11",103.7719,105.9243,103.478,104.2646,632100.0],["2022-02-14",104.1523,105.6304,102.3716,102.6568,643000.0],["2022-02-15",103.7546,107.2036,102.8124,106.538,654200.0],["2022-02-16",105.7082,110.0994,105.5785,109.5462,711200.0],["2022-02-17",107.7741,108.9151,106.7455,107.7482,622000.0],["2022-02-18",107.6617,110.0043,107.3506,107.6877,642900.0],["2022-02-22",106.9011,109.5548,105.397,106.3565,735100.0],["2022-02-23",107.1604,107.1777,103.8065,103.9189,664600.0],["2022-02-24",100.8502,105.129,99.6055,102.1036,1321000.0],["2022-02-25",101.1873,104.2733,101.1873,103.4953,787600.0],["2022-02-28",102.2526,105.8765,102.2526,105.5984,597700.0],["2022-03-01",105.1552,105.7027,100.8534,101.3922,772600.0],["2022-03-02",101.679,106.8151,101.0446,105.1291,787900.0],["2022-03-03",106.059,106.3806,102.887,105.9808,559400.0],["2022-03-04",104.7554,105.216,101.0533,102.3395,928300.0],["2022-03-07",101.8963,102.522,92.9711,95.0742,2496400.0],["2022-03-08",95.0829,97.325,92.8581,94.3268,1643600.0],["2022-03-09",97.325,98.7677,96.8123,97.9334,508800.0],["2022-03-10",96.2648,98.785,94.405,96.1953,643700.0],["2022-03-11",97.325,97.325,92.0412,92.5018,513500.0],["2022-03-14",93.2057,93.7967,89.6948,90.7203,863000.0],["2022-03-15",91.372,93.0146,90.1814,92.2585,704400.0],["2022-03-16",93.4925,95.1176,91.3547,93.0754,788100.0],["2022-03-17",91.9543,93.2231,91.1461,92.4584,514600.0],["2022-03-18",90.7029,96.5516,90.7029,95.8216,1597300.0],["2022-03-21",96.1084,97.8552,93.1536,94.0574,539400.0],["2022-03-22",94.3355,96.2387,94.2747,95.1872,486800.0],["2022-03-23",94.2834,94.6223,90.1206,90.1467,792300.0],["2022-03-24",91.2504,93.536,90.2075,92.8408,635400.0],["2022-03-25",93.0754,93.1971,91.1374,92.554,450800.0],["2022-03-28",92.8147,93.675,90.503,93.536,510300.0],["2022-03-29",95.1264,98.6721,95.1177,97.4641,601500.0],["2022-03-30",96.9948,98.3071,95.7955,96.3604,712500.0],["2022-03-31",95.5435,95.5609,91.2504,91.5285,877300.0],["2022-04-01",91.9891,92.8494,90.9288,92.5018,771000.0],["2022-04-04",92.6235,94.1878,91.963,93.7619,440500.0],["2022-04-05",92.9972,93.7619,89.8251,90.2075,1155100.0],["2022-04-06",89.1733,90.1032,86.627,89.2516,933400.0],["2022-04-07",88.2695,90.4074,87.7133,90.0424,659400.0],["2022-04-08",90.025,91.963,89.4341,90.8593,535900.0],["2022-04-11",90.3379,92.8755,89.6166,91.8935,775600.0],["2022-04-12",92.8494,94.7266,91.5285,91.9456,476700.0],["2022-04-13",92.1194,93.5534,91.7284,93.3361,385500.0],["2022-04-14",93.5794,94.5267,92.4844,93.1971,553100.0],["2022-04-18",92.3975,93.562,90.39,91.7892,576000.0],["2022-04-19",92.0412,95.1959,92.0412,94.7179,514000.0],["2022-04-20",94.9525,96.4647,93.675,94.3877,447200.0],["2022-04-21",96.2214,96.2214,92.5627,92.8147,469200.0],["2022-04-22",91.7805,92.7538,89.4601,89.6513,658400.0],["2022-04-25",89.4428,93.1971,88.426,92.7973,1286700.0],["2022-04-26",86.5054,91.0766,83.6896,85.5929,2360200.0],["2022-04-27",86.2099,87.7568,82.5599,84.4196,1088100.0],["2022-04-28",85.4104,86.1664,82.1775,84.8455,853800.0],["2022-04-29",84.2458,87.3397,82.2992,82.5077,963600.0],["2022-05-02",82.2992,84.8976,81.8994,84.3936,785400.0],["2022-05-03",83.82,89.5296,83.4637,89.3906,963700.0],["2022-05-04",89.5123,96.7862,89.0343,96.6733,1143600.0],["2022-05-05",95.4044,95.4044,89.2603,90.5117,902100.0],["2022-05-06",90.6855,93.0667,88.2956,91.0592,667400.0],["2022-05-09",89.5123,92.4844,88.7475,90.4074,788900.0],["2022-05-10",91.3199,92.3019,86.6009,88.313,742600.0],["2022-05-11",88.8344,89.8686,86.6705,87.0529,756900.0],["2022-05-12",86.5141,91.6588,86.4185,91.5198,724300.0],["2022-05-13",92.5539,97.3598,92.1194,96.7775,953700.0],["2022-05-16",95.8998,96.3083,92.1976,92.7886,690500.0],["2022-05-17",95.1176,97.6379,93.901,97.2294,1087100.0],["2022-05-18",93.5447,94.4833,88.0088,89.5905,964900.0],["2022-05-19",87.357,89.1907,85.3582,87.7742,1199200.0],["2022-05-20",88.8344,89.1559,82.8814,85.6624,1433800.0],["2022-05-23",86.0361,89.0691,85.5842,87.5308,696500.0],["2022-05-24",86.2533,87.357,83.1769,84.689,734100.0],["2022-05-25",84.4022,90.2162,84.2632,89.6339,429600.0],["2022-05-26",89.8599,92.7712,89.8599,91.3981,359800.0],["2022-05-27",92.2411,93.31,91.8153,93.2057,308900.0],["2022-05-31",93.503,93.6516,90.6616,93.1533,468400.0],["2022-06-01",93.9139,94.115,89.0792,90.4955,594100.0],["2022-06-02",90.9764,93.4418,90.6267,93.3281,357600.0],["2022-06-03",92.0779,92.0779,86.9897,87.4268,768000.0],["2022-06-06",88.3798,91.0988,87.1908,90.548,565800.0],["2022-06-07",89.4377,92.2091,88.3011,91.7807,510700.0],["2022-06-08",90.9939,93.5817,90.3906,93.0659,640600.0],["2022-06-09",92.9172,95.1291,91.8506,92.8735,522600.0],["2022-06-10",90.9327,91.8419,87.488,87.5492,617800.0],["2022-06-13",84.6029,87.3132,84.6029,86.0717,787100.0],["2022-06-14",86.4739,88.5983,86.4127,88.1262,572200.0],["2022-06-15",89.1229,90.1633,87.3831,88.6333,453600.0],["2022-06-16",86.2553,86.9547,83.4926,84.6467,908800.0],["2022-06-17",85.0663,86.7624,84.0609,85.2761,938000.0],["2022-06-21",87.4181,88.6596,85.687,88.3973,592700.0],["2022-06-22",86.8586,90.0934,86.8586,89.901,491300.0],["2022-06-23",90.8365,91.8944,88.4235,91.3523,696400.0],["2022-06-24",92.5238,94.7794,91.9643,94.045,744200.0],["2022-06-27",95.1029,95.9947,92.4801,93.4768,536700.0],["2022-06-28",92.9609,95.1903,90.6966,90.8889,544900.0],["2022-06-29",90.6092,90.6092,88.1088,89.4988,396500.0],["2022-06-30",88.1962,88.3099,85.722,86.7974,492000.0],["2022-07-01",86.7886,88.9131,86.1504,88.3273,336700.0],["2022-07-05",86.9547,94.4559,86.0367,94.2898,932800.0],["2022-07-06",95.0155,95.8548,91.8244,94.8319,798600.0],["2022-07-07",96.1608,98.3814,94.3773,98.1279,568900.0],["2022-07-08",98.3552,98.3552,96.222,97.9268,406200.0],["2022-07-11",97.1924,97.8219,93.4156,93.5729,503000.0],["2022-07-12",93.538,96.7378,93.538,96.0646,424100.0],["2022-07-13",95.2953,97.8044,94.421,96.7466,329500.0],["2022-07-14",94.8669,95.0155,92.4889,93.9664,440000.0],["2022-07-15",95.0242,95.2865,92.2003,94.2986,429200.0],["2022-07-18",95.6362,96.7378,94.3248,94.5696,375300.0],["2022-07-19",95.4439,97.918,95.2428,97.0875,849500.0],["2022-07-20",97.1749,98.7836,96.493,98.3115,815000.0],["2022-07-21",97.4897,99.8327,96.6154,99.7016,403300.0],["2022-07-22",99.7103,101.4064,98.6874,99.7365,532000.0],["2022-07-25",100.3136,100.3136,97.6383,98.7923,894500.0],["2022-07-26",99.7453,100.7332,94.6658,96.2832,1043600.0],["2022-07-27",95.9072,97.8044,94.1062,97.341,567700.0],["2022-07-28",97.6383,100.0425,96.6329,99.8502,577500.0],["2022-07-29",100.2086,102.9975,98.9934,102.5342,1204100.0],["2022-08-01",101.9047,103.9505,101.0304,102.2457,569500.0],["2022-08-02",101.7823,102.2894,99.4043,99.4043,415700.0],["2022-08-03",100.7157,102.9975,100.5496,101.9659,445900.0],["2022-08-04",102.2544,103.1637,101.3714,101.7386,321500.0],["2022-08-05",100.0251,102.2894,99.3256,100.6108,437700.0],["2022-08-08",101.2752,104.8598,101.2752,102.3156,632900.0],["2022-08-09",101.896,103.1462,100.4884,101.9659,563300.0],["2022-08-10",104.3789,104.9996,102.9276,103.5483,447500.0],["2022-08-11",104.5013,105.4193,103.3822,104.6674,511800.0],["2022-08-12",104.9122,105.3843,103.4959,105.122,339000.0],["2022-08-15",104.851,105.7078,104.3527,105.2707,507200.0],["2022-08-16",104.7723,108.2956,104.6062,107.0891,327500.0],["2022-08-17",105.6466,106.4946,104.7548,105.4805,394300.0],["2022-08-18",105.6029,107.3252,104.9209,107.0541,278500.0],["2022-08-19",105.9526,106.8793,105.0696,106.2586,310500.0],["2022-08-22",104.851,106.0487,103.015,103.5396,385900.0],["2022-08-23",103.7407,105.1657,103.627,103.7145,371700.0],["2022-08-24",103.7844,105.0958,103.3997,104.204,355400.0],["2022-08-25",104.5188,107.5962,104.3527,106.5383,331400.0],["2022-08-26",106.8531,107.2902,102.2457,102.2632,430700.0],["2022-08-29",101.4151,103.5571,100.5846,101.8872,362000.0],["2022-08-30",102.0359,102.2544,100.0076,100.8381,415800.0],["2022-08-31",101.4008,101.5678,99.2029,99.5809,425000.0],["2022-09-01",98.8688,100.3282,98.3677,99.9765,347900.0],["2022-09-02",100.8293,101.8315,98.2095,98.7545,470900.0],["2022-09-06",98.6578,98.9216,94.0599,95.3259,585700.0],["2022-09-07",94.9566,98.4029,94.7017,98.1128,469200.0],["2022-09-08",97.1369,98.5963,94.7544,98.4468,491100.0],["2022-09-09",99.3436,100.0909,98.693,99.1853,482100.0],["2022-09-12",99.7831,102.6755,99.4139,101.9019,515700.0],["2022-09-13",98.8776,99.8183,97.1545,97.3567,435500.0],["2022-09-14",97.6644,98.4292,95.9764,97.7699,496500.0],["2022-09-15",97.3215,99.5634,96.2929,97.2952,506800.0],["2022-09-16",96.249,96.7061,93.6027,94.7984,1229000.0],["2022-09-19",94.3852,96.8292,94.3852,96.6534,377000.0],["2022-09-20",95.7742,95.7742,93.8049,94.3676,360200.0],["2022-09-21",94.9215,95.5369,92.1521,92.2576,439100.0],["2022-09-22",92.0115,92.2928,88.8729,89.5235,478400.0],["2022-09-23",88.0641,88.5652,85.6201,86.5344,788600.0],["2022-09-26",86.4201,88.2751,85.9102,86.5871,523700.0],["2022-09-27",87.9586,88.5476,86.0509,87.9938,426000.0],["2022-09-28",89.0487,92.2049,88.2839,91.5719,571200.0],["2022-09-29",89.6905,89.8048,85.2157,85.8487,877500.0],["2022-09-30",85.1102,87.4311,83.7035,84.0904,800700.0],["2022-10-03",85.0486,87.3256,84.4596,86.1564,564500.0],["2022-10-04",88.1432,91.1939,88.1432,90.807,468600.0],["2022-10-05",88.4421,89.5059,88.0465,88.6795,312000.0],["2022-10-06",87.6509,88.3542,85.8838,87.2025,491700.0],["2022-10-07",86.13,86.3762,83.7827,85.2421,404200.0],["2022-10-10",85.0223,86.7542,84.4508,86.2707,358600.0],["2022-10-11",85.9805,88.9872,85.1102,87.6773,365600.0],["2022-10-12",88.0026,88.6443,86.4113,88.0465,387300.0],["2022-10-13",85.5234,88.1784,82.9827,86.8949,840200.0],["2022-10-14",87.3432,88.1169,83.598,84.1695,531400.0],["2022-10-17",84.8992,87.0003,83.7739,85.9717,508900.0],["2022-10-18",88.3367,89.1543,86.4113,86.9036,485000.0],["2022-10-19",82.5079,84.908,81.2156,82.4112,876300.0],["2022-10-20",82.253,84.0992,80.7936,81.4529,407800.0],["2022-10-21",81.5672,83.2112,80.7584,81.5233,665600.0],["2022-10-24",82.4991,85.0047,82.1563,83.053,1255300.0],["2022-10-25",83.431,86.763,81.7606,86.1564,1754100.0],["2022-10-26",86.0684,90.2883,85.5849,87.8619,1083800.0],["2022-10-27",88.5828,90.3763,87.4751,88.4334,766700.0],["2022-10-28",88.4334,90.262,86.974,89.5147,708000.0],["2022-10-31",88.741,90.3675,88.741,89.3213,1041000.0],["2022-11-01",90.4554,91.9587,89.5235,91.6247,561200.0],["2022-11-02",91.062,92.6709,88.2751,88.3103,574500.0],["2022-11-03",86.8685,89.1631,84.7761,87.8443,772500.0],["2022-11-04",89.6202,92.3016,89.4268,91.0356,546400.0],["2022-11-07",91.7038,93.8137,90.3939,93.3302,701400.0],["2022-11-08",94.1214,96.1698,93.7082,95.0709,564000.0],["2022-11-09",94.517,94.7544,91.651,91.9587,568700.0],["2022-11-10",96.2666,100.3546,96.2666,97.7435,732100.0],["2022-11-11",98.1128,102.825,97.0842,102.5261,711800.0],["2022-11-14",101.1985,102.1392,97.8578,97.9897,532200.0],["2022-11-15",99.2205,100.3018,96.7852,97.2248,803900.0],["2022-11-16",95.9325,96.1962,94.0159,95.4314,663900.0],["2022-11-17",94.9126,96.8644,93.7522,96.7061,529600.0],["2022-11-18",98.1128,98.7545,95.9852,97.1017,692400.0],["2022-11-21",96.3369,98.06,95.2995,96.6973,496500.0],["2022-11-22",97.0578,99.2205,96.9523,98.9216,453300.0],["2022-11-23",98.8688,100.1963,98.7457,99.1501,288400.0],["2022-11-25",98.904,99.6073,98.1655,98.7985,237300.0],["2022-11-28",98.1215,99.4051,98.1215,99.0886,372800.0],["2022-11-29",99.2117,100.9172,98.6842,99.3611,547400.0],["2022-11-30",99.9535,100.8465,96.5849,100.8465,967700.0],["2022-12-01",101.2002,102.1993,99.4672,100.7935,466400.0],["2022-12-02",99.7679,103.1984,99.7679,103.0569,364600.0],["2022-12-05",102.0667,102.0667,97.7078,97.8404,723000.0],["2022-12-06",97.9288,98.8749,96.6733,98.2206,687100.0],["2022-12-07",98.9014,99.0428,95.2587,95.6035,658500.0],["2022-12-08",93.3401,94.401,92.0403,92.9864,935600.0],["2022-12-09",92.2349,93.9236,91.3596,92.898,711200.0],["2022-12-12",93.5346,96.3196,92.9068,95.8334,1044500.0],["2022-12-13",99.0252,99.0605,94.3745,95.3913,871600.0],["2022-12-14",94.9139,96.5319,94.401,95.2852,936100.0],["2022-12-15",93.6318,94.3834,92.73,93.9855,622500.0],["2022-12-16",93.2958,94.6132,91.0678,91.3065,1409800.0],["2022-12-19",91.5806,91.5806,88.5479,88.8397,672200.0],["2022-12-20",88.5391,89.5736,87.0891,87.9556,424200.0],["2022-12-21",89.158,90.3074,89.158,90.219,516800.0],["2022-12-22",89.0077,89.158,87.0095,88.0793,448500.0],["2022-12-23",87.708,89.5294,87.204,89.0961,309500.0],["2022-12-27",88.9546,90.0952,88.0793,88.8397,274300.0],["2022-12-28",88.8043,89.3614,86.4437,86.8327,396300.0],["2022-12-29",87.6903,89.3437,86.9034,88.8928,366600.0],["2022-12-30",87.7699,89.441,87.7522,89.2995,243300.0],["2023-01-03",90.3516,90.5992,87.929,88.8574,528100.0],["2023-01-04",89.8388,90.9617,89.0519,89.7416,397500.0],["2023-01-05",88.8928,90.8556,87.9379,89.9272,551500.0],["2023-01-06",90.6257,92.005,89.8035,91.4303,596000.0],["2023-01-09",92.2702,92.8361,91.2977,91.4568,455500.0],["2023-01-10",91.6955,92.5708,90.3693,92.3852,251800.0],["2023-01-11",92.7742,93.8705,92.4913,93.7202,379100.0],["2023-01-12",94.5602,95.0553,93.1898,94.8608,286400.0],["2023-01-13",92.9687,94.8873,91.4657,94.1358,511600.0],["2023-01-17",93.066,95.188,92.6327,94.5514,418700.0],["2023-01-18",96.1693,96.1693,90.9617,91.2004,624900.0],["2023-01-19",90.2897,90.9882,89.3437,90.2455,409800.0],["2023-01-20",90.1836,92.5001,88.5214,91.8547,391300.0],["2023-01-23",91.9785,94.1093,91.8282,93.5876,417300.0],["2023-01-24",93.9413,95.0023,92.7212,93.6318,304100.0],["2023-01-25",92.7123,94.3568,92.6769,93.9855,306600.0],["2023-01-26",94.5425,95.2321,92.0492,94.127,476700.0],["2023-01-27",91.6071,94.8166,90.7583,94.7636,734400.0],["2023-01-30",93.6937,95.9571,93.4285,94.2684,1061500.0],["2023-01-31",98.141,101.6069,95.6831,101.5361,2186900.0],["2023-02-01",101.6776,104.3124,100.431,104.1356,1283900.0],["2023-02-02",105.5767,106.7438,102.8359,104.9755,1023600.0],["2023-02-03",103.7024,106.7173,102.0136,104.4539,812200.0],["2023-02-06",103.6316,104.6926,102.0932,103.1188,517400.0],["2023-02-07",102.7298,103.5167,101.5804,103.0746,418500.0],["2023-02-08",102.2877,104.1798,101.7749,103.4283,563200.0],["2023-02-09",104.5688,105.3911,100.8023,101.6776,564400.0],["2023-02-10",101.4654,103.0392,100.8907,101.8545,418900.0],["2023-02-13",101.7042,103.9145,101.2532,103.5255,387000.0],["2023-02-14",102.6502,104.2505,102.1727,103.9322,279100.0],["2023-02-15",102.9862,106.1338,102.9862,106.0365,517700.0],["2023-02-16",105.0109,107.4865,104.5511,105.9216,523100.0],["2023-02-17",105.9923,107.3185,104.9932,105.4795,410900.0],["2023-02-21",103.9676,105.1081,102.7209,102.9685,476400.0],["2023-02-22",102.2788,103.7554,101.9959,102.3584,431300.0],["2023-02-23",102.6944,103.4282,101.2002,102.2788,331500.0],["2023-02-24",101.1029,101.2444,99.6529,100.8023,392800.0],["2023-02-27",101.6776,103.0215,101.4035,101.492,366900.0],["2023-02-28",101.2163,102.0433,100.3894,101.1452,546500.0],["2023-03-01",101.1096,102.5056,101.074,101.1629,374000.0],["2023-03-02",100.0515,102.9947,100.0337,102.6479,375500.0],["2023-03-03",103.3326,103.706,101.8121,102.9146,277000.0],["2023-03-06",103.048,103.7416,101.7231,102.3545,505800.0],["2023-03-07",101.8121,104.1951,101.6342,104.1418,821600.0],["2023-03-08",104.5596,106.3469,104.204,105.5378,929700.0],["2023-03-09",105.6178,105.8934,101.1985,101.2163,594900.0],["2023-03-10",100.9229,101.6876,97.8641,99.1623,567900.0],["2023-03-13",97.2683,99.7758,95.899,98.6554,593200.0],["2023-03-14",100.6206,101.4653,97.7663,98.7355,653200.0],["2023-03-15",96.1301,96.8682,94.0317,95.5166,715000.0],["2023-03-16",95.1431,97.3306,94.6185,97.0727,590800.0],["2023-03-17",96.7081,96.7081,93.6137,94.2806,1399700.0],["2023-03-20",95.0542,96.9482,94.3607,95.5966,455300.0],["2023-03-21",97.5262,98.4243,96.3258,98.3264,602600.0],["2023-03-22",98.7444,99.0022,95.0453,95.072,426000.0],["2023-03-23",95.5077,96.8949,93.9161,94.4051,415500.0],["2023-03-24",93.7382,95.5344,92.4934,95.2588,698200.0],["2023-03-27",96.5214,96.7526,94.1561,95.7211,505800.0],["2023-03-28",96.1479,97.2416,94.6363,95.1876,382900.0],["2023-03-29",96.6548,96.6548,95.2409,96.059,381400.0],["2023-03-30",96.9126,97.6507,95.5877,96.3169,294200.0],["2023-03-31",97.0371,98.7621,96.6459,98.3709,417700.0],["2023-04-03",98.1219,99.0645,97.206,98.8777,523500.0],["2023-04-04",99.7047,99.8825,94.334,96.0234,799100.0],["2023-04-05",94.7163,95.0009,90.7683,91.9954,874200.0],["2023-04-06",91.7464,92.9113,91.0885,91.4797,570800.0],["2023-04-10",91.4619,95.2943,91.4619,95.1876,724400.0],["2023-04-11",95.8545,98.5843,95.6055,97.8729,743700.0],["2023-04-12",98.7177,98.7888,94.4407,94.9742,496100.0],["2023-04-13",95.5166,95.5522,94.1384,95.1343,531300.0],["2023-04-14",95.6322,97.1705,94.8141,95.979,639700.0],["2023-04-17",96.2724,96.7526,94.6986,96.2191,399200.0],["2023-04-18",96.5214,97.1349,95.6856,96.9838,358900.0],["2023-04-19",97.0549,97.1705,96.0323,96.8326,248300.0],["2023-04-20",96.0057,97.4195,95.5166,96.9482,467200.0],["2023-04-21",97.2861,97.7662,95.9167,97.0638,463700.0],["2023-04-24",97.1438,98.8155,96.8504,97.2861,809300.0],["2023-04-25",99.8558,99.8558,93.5782,95.1254,1249300.0],["2023-04-26",95.7567,96.9215,93.9605,94.2273,662400.0],["2023-04-27",95.0542,96.7081,94.0139,96.6637,709200.0],["2023-04-28",96.6192,97.5262,96.1124,96.6103,998200.0],["2023-05-01",96.8326,98.8244,96.2813,97.6062,530900.0],["2023-05-02",96.8237,97.1438,93.3381,96.2991,635500.0],["2023-05-03",96.637,98.2642,94.6897,94.9564,526200.0],["2023-05-04",93.7649,94.334,91.9954,92.5556,376900.0],["2023-05-05",94.334,95.0098,91.782,93.5782,541000.0],["2023-05-08",94.0939,94.4763,93.187,93.9605,390300.0],["2023-05-09",93.0624,93.5871,92.6445,92.7334,379000.0],["2023-05-10",93.9427,94.5652,89.7369,91.4886,475000.0],["2023-05-11",91.3019,92.3155,90.0926,91.9954,488200.0],["2023-05-12",92.1199,93.178,91.622,92.5734,550500.0],["2023-05-15",92.4756,92.9913,91.6486,92.5645,329800.0],["2023-05-16",91.5508,92.1288,90.7417,91.373,488000.0],["2023-05-17",91.5686,95.0098,91.4797,94.8319,599600.0],["2023-05-18",94.6985,96.7259,93.9338,96.388,508200.0],["2023-05-19",96.5303,96.5659,93.6137,94.0583,416400.0],["2023-05-22",93.9872,95.0187,93.6849,93.9339,330700.0],["2023-05-23",93.4893,95.5344,93.4537,94.7075,433300.0],["2023-05-24",94.7341,94.7341,92.5378,93.2047,292100.0],["2023-05-25",92.8135,94.5563,92.7334,94.4318,360100.0],["2023-05-26",94.4585,96.2635,93.6226,96.1657,481000.0],["2023-05-30",96.8326,97.4906,95.9879,96.8949,607200.0],["2023-05-31",95.8661,96.9217,94.4528,96.3492,914500.0],["2023-06-01",96.1613,99.0327,95.4994,98.9343,625800.0],["2023-06-02",100.4193,104.1226,99.4085,103.6574,782000.0],["2023-06-05",102.7182,103.3265,100.0704,100.2583,781100.0],["2023-06-06",101.1707,104.1763,100.8755,103.9884,704000.0],["2023-06-07",104.6593,105.9832,103.8095,105.5628,511600.0],["2023-06-08",105.5628,105.8669,104.5788,105.366,331900.0],["2023-06-09",105.2855,106.18,104.3462,104.5073,389800.0],["2023-06-12",105.0261,106.1084,103.5501,104.8114,487900.0],["2023-06-13",105.3213,108.1927,105.2586,107.9422,588200.0],["2023-06-14",107.6112,109.0246,106.842,108.1211,541600.0],["2023-06-15",107.1461,109.5345,106.663,108.8546,483900.0],["2023-06-16",109.5703,109.5703,107.6202,108.4879,1056600.0],["2023-06-20",108.2374,108.7473,106.6809,106.7436,447900.0],["2023-06-21",105.7059,107.3429,105.3481,106.6004,336200.0],["2023-06-22",106.5647,106.5647,103.2639,103.9795,575900.0],["2023-06-23",102.5214,103.8811,102.2173,103.1923,1255400.0],["2023-06-26",103.6306,106.6004,103.4696,104.8561,828600.0],["2023-06-27",104.713,105.9295,103.9884,105.8222,365800.0],["2023-06-28",105.4823,106.2426,104.7398,105.7864,276600.0],["2023-06-29",106.2247,107.0835,105.7149,106.9851,364100.0],["2023-06-30",107.7186,108.8904,106.833,108.1748,359200.0],["2023-07-03",107.9422,109.8118,107.8259,109.3377,214300.0],["2023-07-05",108.7383,109.2751,107.8707,108.5505,392100.0],["2023-07-06",107.1729,108.5773,106.8688,108.461,410300.0],["2023-07-07",108.461,110.3038,107.7902,109.1051,618100.0],["2023-07-10",108.7205,111.1088,108.7205,110.0801,554300.0],["2023-07-11",110.4201,115.4741,110.259,115.2058,994500.0],["2023-07-12",116.2881,117.2632,113.6046,115.9393,858400.0],["2023-07-13",116.0287,116.1182,114.5617,116.0287,347700.0],["2023-07-14",115.8319,115.8319,113.1036,114.3739,409300.0],["2023-07-17",113.4883,116.0645,112.8979,115.7783,372100.0],["2023-07-18",115.2863,118.7212,115.2058,118.1666,844500.0],["2023-07-19",117.9341,121.5032,116.9948,121.0739,926600.0],["2023-07-20",120.8234,121.0202,119.3385,120.1346,486200.0],["2023-07-21",120.9933,121.378,119.3295,120.2062,581600.0],["2023-07-24",120.3224,122.1473,120.0809,120.3403,734200.0],["2023-07-25",119.6784,120.0272,113.6403,118.8017,1086500.0],["2023-07-26",119.902,123.0865,118.8376,122.7019,873500.0],["2023-07-27",123.3638,123.8827,119.7321,120.1614,743300.0],["2023-07-28",121.2885,122.2635,119.9557,120.5908,584500.0],["2023-07-31",120.7339,121.7894,119.9825,121.5121,1869800.0],["2023-08-01",120.4835,120.7787,118.6139,118.8644,608400.0],["2023-08-02",117.4063,119.6247,117.0753,119.419,436900.0],["2023-08-03",118.9717,119.6605,118.265,118.3276,419800.0],["2023-08-04",118.3187,118.4797,116.2613,116.5565,535300.0],["2023-08-07",116.8875,116.9859,115.0984,115.2326,594500.0],["2023-08-08",113.9176,114.0518,112.0749,112.7369,668900.0],["2023-08-09",112.5848,113.8192,111.9229,112.5311,504800.0],["2023-08-10",113.0321,113.864,111.1625,111.2609,399200.0],["2023-08-11",110.8226,112.1465,110.6974,111.2072,394000.0],["2023-08-14",110.6795,110.6884,108.8994,110.6526,442500.0],["2023-08-15",109.9638,110.6884,108.461,108.5326,404200.0],["2023-08-16",107.978,108.5326,104.1405,104.4178,664500.0],["2023-08-17",104.7398,105.2944,102.1725,102.2888,570900.0],["2023-08-18",101.7969,102.7361,101.1081,102.5035,746900.0],["2023-08-21",102.5572,103.237,100.464,100.6966,678500.0],["2023-08-22",100.3924,101.1707,98.3082,99.1222,647500.0],["2023-08-23",98.7286,100.142,98.3529,99.3727,510200.0],["2023-08-24",99.1848,100.3924,98.3977,99.2922,466400.0],["2023-08-25",99.8647,100.4282,98.5855,99.0059,354400.0],["2023-08-28",99.5695,100.9828,99.2922,100.7413,463600.0],["2023-08-29",100.8397,102.423,100.3477,102.1815,422400.0],["2023-08-30",101.4659,102.0563,100.5624,100.6876,463100.0],["2023-08-31",101.2185,102.1812,100.4267,100.8496,450200.0],["2023-09-01",101.6683,102.784,101.4614,102.577,316000.0],["2023-09-05",101.4974,101.9202,98.8342,99.0321,733300.0],["2023-09-06",99.0591,99.8959,97.0438,97.3947,662500.0],["2023-09-07",96.405,97.6916,95.9911,96.9358,636300.0],["2023-09-08",97.0798,97.7995,96.4679,97.5746,278100.0],["2023-09-11",97.6646,98.3843,95.2353,95.8921,831800.0],["2023-09-12",95.8022,97.0528,95.3793,96.36,573300.0],["2023-09-13",96.1081,96.1081,94.3356,95.0194,687800.0],["2023-09-14",95.8381,96.396,94.6415,95.9281,674600.0],["2023-09-15",95.6042,96.378,94.8844,96.1261,4446600.0],["2023-09-18",96.225,97.1877,95.6942,96.144,812800.0],["2023-09-19",95.9821,96.6839,95.5322,95.7662,400500.0],["2023-09-20",96.0541,97.1337,95.5052,95.5502,326100.0],["2023-09-21",94.9204,95.3433,93.6158,93.9757,528200.0],["2023-09-22",94.4706,94.9204,93.6428,93.9037,383500.0],["2023-09-25",93.5798,94.9204,93.3549,94.3536,399500.0],["2023-09-26",93.3999,93.7598,91.9783,92.0233,395700.0],["2023-09-27",92.3112,92.8871,90.6198,91.5105,586100.0],["2023-09-28",91.5285,94.2186,91.4205,93.5888,416900.0],["2023-09-29",94.8215,95.5232,93.4539,93.6968,427700.0],["2023-10-02",93.5708,93.8588,92.1043,92.3472,468700.0],["2023-10-03",91.5105,91.6005,88.8113,89.2702,566700.0],["2023-10-04",89.1622,89.747,87.2188,88.4694,658600.0],["2023-10-05",88.0556,88.8113,86.598,87.4168,487800.0],["2023-10-06",86.778,88.5864,85.8513,87.6597,311200.0],["2023-10-09",86.8589,88.5234,86.0672,88.3255,367100.0],["2023-10-10",88.5774,90.5388,88.5684,89.945,306000.0],["2023-10-11",90.1969,90.7727,88.5054,88.6674,571200.0],["2023-10-12",88.5954,88.5954,85.8063,86.706,550300.0],["2023-10-13",86.715,87.7227,86.544,87.3898,419200.0],["2023-10-16",88.3975,89.3332,87.2458,87.8756,423300.0],["2023-10-17",87.3808,90.1519,87.3718,89.4501,496900.0],["2023-10-18",88.3165,89.1532,86.571,86.67,536900.0],["2023-10-19",86.3731,87.1378,84.9335,85.3564,510500.0],["2023-10-20",85.2484,85.2484,82.9991,83.8179,929600.0],["2023-10-23",83.6739,84.0698,82.3963,82.7562,1105000.0],["2023-10-24",80.075,83.431,79.3553,80.5339,1556200.0],["2023-10-25",79.4183,80.318,76.2962,78.1407,1353900.0],["2023-10-26",78.5815,78.6985,76.1973,76.7371,1023900.0],["2023-10-27",78.3746,78.7705,76.4402,76.7191,976500.0],["2023-10-30",77.6908,78.3206,75.7114,76.0263,556900.0],["2023-10-31",76.3502,78.7165,76.3502,77.7538,1198800.0],["2023-11-01",77.133,78.0777,75.9363,77.9517,514500.0],["2023-11-02",79.1483,80.0481,78.4016,79.8051,591400.0],["2023-11-03",81.3797,83.6739,81.3797,83.359,681200.0],["2023-11-06",83.1341,83.7009,81.6766,81.9105,675900.0],["2023-11-07",81.4786,82.3333,80.318,81.0287,643600.0],["2023-11-08",81.2267,81.9285,80.39,80.5069,564300.0],["2023-11-09",80.9748,81.0378,77.6998,78.1407,587200.0],["2023-11-10",78.7435,79.9761,77.9607,79.0044,475500.0],["2023-11-13",79.0044,79.2203,77.8437,77.8707,390100.0],["2023-11-14",80.5429,83.53,80.5429,82.4143,605800.0],["2023-11-15",82.7652,85.7253,82.7652,84.8975,581200.0],["2023-11-16",84.1238,84.6096,81.1997,81.5686,553000.0],["2023-11-17",82.6393,83.2331,81.9375,82.9362,411300.0],["2023-11-20",82.9452,83.0711,81.5866,82.3693,371300.0],["2023-11-21",82.1354,82.4773,80.3989,80.5969,592200.0],["2023-11-22",81.1997,81.8925,80.4619,80.8938,338900.0],["2023-11-24",80.8398,81.9015,80.5699,81.4876,184500.0],["2023-11-27",80.147,80.9298,77.9247,78.4286,888000.0],["2023-11-28",78.1496,79.2653,77.4659,78.2036,528300.0],["2023-11-29",79.2023,80.12,77.1869,77.2679,684700.0],["2023-11-30",77.4493,77.5762,74.3397,74.7658,1437000.0],["2023-12-01",74.7476,79.4981,74.5573,79.2443,874000.0],["2023-12-04",78.936,80.0783,78.3105,78.4646,618700.0],["2023-12-05",78.0567,78.383,76.0894,78.1655,957000.0],["2023-12-06",79.0358,82.7527,78.6731,80.0693,890300.0],["2023-12-07",79.9423,81.7283,79.6341,81.4745,626700.0],["2023-12-08",81.3294,82.236,80.5497,81.4654,527900.0],["2023-12-11",80.8217,80.9487,78.655,79.5344,877200.0],["2023-12-12",79.5253,79.5797,76.4973,77.0413,1333900.0],["2023-12-13",77.1591,79.9695,75.2734,79.9423,1351600.0],["2023-12-14",82.0184,84.9557,81.3566,84.3574,1262700.0],["2023-12-15",83.7953,84.2214,82.1544,83.3058,4130500.0],["2023-12-18",84.031,85.0101,82.6984,83.4508,815000.0],["2023-12-19",83.7772,84.3393,83.197,84.2123,589700.0],["2023-12-20",83.4871,84.8923,82.8434,82.9069,777500.0],["2023-12-21",84.0129,85.8714,83.9947,85.6175,791100.0],["2023-12-22",85.3818,86.3791,85.1099,85.7717,528000.0],["2023-12-26",86.3791,87.2857,86.1071,86.778,520800.0],["2023-12-27",86.9955,87.6392,86.778,87.2947,477300.0],["2023-12-28",87.0046,87.0318,85.9077,86.9049,514800.0],["2023-12-29",86.5241,87.2857,85.4272,85.9167,621400.0],["2024-01-02",85.3365,87.3038,84.575,85.545,565900.0],["2024-01-03",84.0764,84.2849,81.6649,81.9006,681000.0],["2024-01-04",81.5832,81.7102,79.8698,79.9423,836400.0],["2024-01-05",79.3621,82.3629,79.3621,80.8399,1153000.0],["2024-01-08",80.8489,82.8253,80.2415,82.1363,672000.0],["2024-01-09",81.2388,82.8253,81.0756,81.4926,626200.0],["2024-01-10",81.4926,82.5896,81.4745,82.0184,514900.0],["2024-01-11",81.7102,82.8525,79.897,80.3412,486900.0],["2024-01-12",80.8308,82.4717,79.7248,79.9242,645400.0],["2024-01-16",79.2715,80.1327,78.0476,79.7791,555200.0],["2024-01-17",81.7736,82.9159,80.7764,81.411,733400.0],["2024-01-18",81.7827,82.5624,80.8127,82.4626,682800.0],["2024-01-19",83.4327,85.5994,82.6621,84.8288,834000.0],["2024-01-22",85.3637,87.0862,85.0192,86.5241,718800.0],["2024-01-23",87.3944,87.9112,84.9648,85.1371,867200.0],["2024-01-24",85.8442,86.1252,83.3329,83.5777,785700.0],["2024-01-25",83.7409,83.7409,81.5833,83.206,791000.0],["2024-01-26",84.0582,84.8107,82.6893,82.8343,671900.0],["2024-01-29",82.6167,84.2849,81.9096,84.0491,881100.0],["2024-01-30",77.966,83.3964,77.6306,80.8671,1937100.0],["2024-01-31",80.8943,84.6928,80.314,81.5561,1753500.0],["2024-02-01",82.4173,83.2151,80.4319,82.1725,1254800.0],["2024-02-02",81.8552,83.0429,80.2143,81.9912,1004100.0],["2024-02-05",80.9214,81.275,79.6613,79.752,732700.0],["2024-02-06",79.489,80.8852,79.489,80.4591,517500.0],["2024-02-07",80.6314,81.8009,79.4891,81.7646,563200.0],["2024-02-08",82.2179,82.9884,81.1028,82.4173,590500.0],["2024-02-09",82.4354,83.1607,81.6649,82.5533,766900.0],["2024-02-12",82.5533,85.3456,82.3538,84.6928,467700.0],["2024-02-13",81.3747,82.2813,80.8308,81.4019,588600.0],["2024-02-14",82.2995,82.8887,81.2841,82.3176,343100.0],["2024-02-15",82.9975,84.6022,82.9975,84.2486,420200.0],["2024-02-16",83.3511,84.3392,83.0882,83.4236,649200.0],["2024-02-20",83.1426,84.2939,82.0728,84.2305,509200.0],["2024-02-21",83.7591,84.4118,82.925,84.0673,418500.0],["2024-02-22",84.2577,85.0736,83.5959,83.6593,338600.0],["2024-02-23",83.8588,84.303,83.1879,83.9222,377500.0],["2024-02-26",83.75,84.6566,82.4536,82.6258,450700.0],["2024-02-27",83.4055,84.4752,82.653,83.6231,402900.0],["2024-02-28",82.9159,84.8651,82.4989,84.1851,493900.0],["2024-02-29",85.3813,85.5274,84.1212,84.6508,555700.0],["2024-03-01",85.1439,85.7465,82.9434,85.3356,420400.0],["2024-03-04",85.2534,85.3813,83.3999,84.2399,419500.0],["2024-03-05",83.5186,85.6461,83.4456,84.0299,654800.0],["2024-03-06",84.1121,84.4591,82.8612,83.2538,649800.0],["2024-03-07",83.9112,85.8287,83.756,84.733,493400.0],["2024-03-08",85.6187,86.8513,84.5504,84.6143,398100.0],["2024-03-11",84.5047,85.8195,83.6921,83.8656,494900.0],["2024-03-12",83.6738,84.1304,82.8338,83.409,479900.0],["2024-03-13",83.2721,84.7604,83.0164,84.2765,450500.0],["2024-03-14",84.3038,84.7969,82.1764,82.7608,617400.0],["2024-03-15",82.2768,84.6965,82.2768,83.8747,3058900.0],["2024-03-18",83.2538,83.5551,81.8842,82.2768,773900.0],["2024-03-19",81.8386,83.3086,81.8386,82.8703,376200.0],["2024-03-20",83.1808,84.6965,82.7334,84.6234,408100.0],["2024-03-21",84.9065,86.5591,84.6691,86.4861,496600.0],["2024-03-22",86.55,87.7187,86.0113,87.3352,810800.0],["2024-03-25",87.6457,88.294,86.0569,86.4039,910200.0],["2024-03-26",87.6731,88.4218,87.0157,87.0978,547200.0],["2024-03-27",87.7918,90.6132,87.3992,90.4671,563700.0],["2024-03-28",89.6544,92.0102,89.6544,91.4167,593000.0],["2024-04-01",91.4167,92.138,90.1475,90.3666,512700.0],["2024-04-02",89.2983,89.5905,88.2027,88.6592,446700.0],["2024-04-03",87.2531,89.0792,87.1252,89.0244,368700.0],["2024-04-04",90.2388,90.9053,87.7005,87.9652,364400.0],["2024-04-05",87.6457,89.0153,87.2896,88.8144,448100.0],["2024-04-08",90.8597,91.3071,88.4583,89.0518,476100.0],["2024-04-09",89.481,90.3849,88.9788,89.1522,373300.0],["2024-04-10",86.833,87.1252,83.893,84.2673,988000.0],["2024-04-11",84.5778,85.0252,83.5277,84.5778,630800.0],["2024-04-12",83.6738,84.3221,82.3499,82.6786,585300.0],["2024-04-15",82.7973,83.3816,81.4642,81.8111,447800.0],["2024-04-16",80.5511,81.309,79.5924,80.4781,670300.0],["2024-04-17",80.6242,81.6377,79.1359,79.218,585800.0],["2024-04-18",79.5285,80.7794,78.4419,79.008,581700.0],["2024-04-19",78.6702,80.5603,78.6702,79.7933,655800.0],["2024-04-22",80.6242,81.8842,79.5011,80.5329,1291600.0],["2024-04-23",80.0398,81.519,76.8167,78.9806,1764500.0],["2024-04-24",78.7615,79.6107,77.0906,77.8028,1176800.0],["2024-04-25",77.1545,77.1819,75.0727,76.0406,2505900.0],["2024-04-26",76.1684,77.7845,76.1319,76.5245,646800.0],["2024-04-29",77.0815,79.7385,76.8349,79.2546,953300.0],["2024-04-30",78.4419,79.492,77.6932,77.7571,913900.0],["2024-05-01",77.611,77.8576,75.8488,76.2049,606800.0],["2024-05-02",77.1088,77.1088,75.6571,76.5062,499800.0],["2024-05-03",77.9123,78.5332,76.5793,76.6249,604100.0],["2024-05-06",77.6202,77.9215,77.0267,77.4649,414200.0],["2024-05-07",77.7936,78.6245,76.771,76.7984,529700.0],["2024-05-08",76.1136,77.7571,76.004,77.1728,544300.0],["2024-05-09",77.0084,79.2272,77.0084,79.1176,449600.0],["2024-05-10",79.5011,80.0124,78.6154,79.985,422500.0],["2024-05-13",80.6881,82.7425,79.6563,79.8755,650700.0],["2024-05-14",81.1355,81.9481,80.1037,80.4233,435500.0],["2024-05-15",81.1172,81.1172,78.588,78.7706,589000.0],["2024-05-16",78.7706,78.935,75.8123,76.5336,782200.0],["2024-05-17",76.5336,77.4467,76.0223,77.0175,519800.0],["2024-05-20",77.2458,77.3462,76.1045,76.4332,542000.0],["2024-05-21",76.1227,76.1501,74.8079,75.0818,619300.0],["2024-05-22",74.881,75.4653,74.324,74.6983,502300.0],["2024-05-23",74.954,75.2188,73.6209,75.0818,719700.0],["2024-05-24",75.7301,76.6797,74.9631,75.2188,545600.0],["2024-05-28",75.2188,76.0223,74.3514,74.8444,770400.0],["2024-05-29",74.0227,74.8079,72.6896,72.9179,540600.0],["2024-05-30",73.5022,74.9175,73.5022,74.7623,433500.0],["2024-05-31",74.2692,77.0175,74.2692,76.3327,807800.0],["2024-06-03",77.1426,77.2715,74.9338,75.5781,442800.0],["2024-06-04",74.6853,75.5413,73.0655,73.222,698600.0],["2024-06-05",73.222,73.3693,71.2801,73.314,833600.0],["2024-06-06",73.0011,73.2588,71.8691,72.5593,672000.0],["2024-06-07",71.5654,71.9151,71.0316,71.593,585700.0],["2024-06-10",70.8935,70.9212,70.1389,70.599,674900.0],["2024-06-11",70.3229,71.8967,69.5222,71.8783,1091200.0],["2024-06-12",74.4092,75.6333,73.3969,73.5349,1357300.0],["2024-06-13",73.314,73.4153,70.8751,72.1912,920700.0],["2024-06-14",71.4181,71.7126,70.4242,70.912,689000.0],["2024-06-17",70.8199,73.1116,70.2401,72.3201,782100.0],["2024-06-18",72.1912,72.4397,70.7739,71.6758,739800.0],["2024-06-20",71.1236,71.7126,70.7279,71.2157,805200.0],["2024-06-21",71.0408,72.8355,70.9672,72.4673,2438100.0],["2024-06-24",72.7802,74.5749,72.7526,74.1515,755600.0],["2024-06-25",74.0871,74.3816,70.8843,71.1236,784000.0],["2024-06-26",70.958,72.0624,70.6727,71.8783,584300.0],["2024-06-27",71.6942,72.0164,70.8659,71.4089,452500.0],["2024-06-28",71.7587,72.9367,71.05,72.0716,878300.0],["2024-07-01",72.1452,72.5041,69.283,69.3106,837100.0],["2024-07-02",68.9148,70.0376,68.335,69.8904,921300.0],["2024-07-03",69.5682,70.4058,69.0529,69.6419,479400.0],["2024-07-05",69.3382,69.7063,67.4975,68.3258,1125400.0],["2024-07-08",68.8596,69.9456,68.4178,68.9608,608500.0],["2024-07-09",68.6111,68.7952,67.4515,67.7828,751400.0],["2024-07-10",68.1417,68.8504,67.4331,68.335,1610900.0],["2024-07-11",70.1849,73.0563,69.2277,72.9643,1491900.0],["2024-07-12",73.9123,75.9002,73.8294,75.0351,1163400.0],["2024-07-15",75.3572,76.1855,74.5841,75.3112,705200.0],["2024-07-16",75.4124,78.606,74.8142,78.4035,941800.0],["2024-07-17",77.4187,79.1582,77.4187,78.606,833600.0],["2024-07-18",78.4035,80.9896,77.4924,77.9893,761700.0],["2024-07-19",77.7869,78.2194,74.6761,75.0351,1310800.0],["2024-07-22",75.2651,76.2131,73.2956,75.5965,1328100.0],["2024-07-23",68.3258,74.2896,67.654,71.9519,3979100.0],["2024-07-24",70.8751,71.6758,66.1722,67.0926,2361600.0],["2024-07-25",68.3534,73.8202,68.1693,72.7342,1801600.0],["2024-07-26",73.8202,77.0966,73.5993,76.1211,1409400.0],["2024-07-29",75.9462,77.3911,74.7221,76.1027,1001500.0],["2024-07-30",76.388,77.7961,75.5597,77.2531,676500.0],["2024-07-31",77.4279,79.8208,76.5812,76.6457,1010400.0],["2024-08-01",76.4984,76.7193,72.3385,72.771,768100.0],["2024-08-02",71.05,73.2864,69.7983,72.633,818700.0],["2024-08-05",68.9148,73.7374,68.878,73.4429,1033600.0],["2024-08-06",73.6914,74.2712,72.3477,73.0931,634700.0],["2024-08-07",73.9767,75.0075,72.1912,72.3845,778500.0],["2024-08-08",73.3877,74.8786,72.7894,73.7466,458500.0],["2024-08-09",73.903,74.354,73.2956,73.4705,396700.0],["2024-08-12",73.5441,74.0227,71.9243,72.1636,553200.0],["2024-08-13",72.633,75.6149,72.6238,75.0903,701800.0],["2024-08-14",75.4676,75.9186,73.3232,73.7558,451000.0],["2024-08-15",75.4768,76.3972,75.0627,75.5965,511000.0],["2024-08-16",75.7069,76.5076,75.1731,76.1487,437900.0],["2024-08-19",76.388,77.115,75.983,76.6088,411200.0],["2024-08-20",76.618,76.8389,75.5689,75.6885,322500.0],["2024-08-21",76.9678,78.3943,76.2591,78.0354,536300.0],["2024-08-22",78.247,78.247,75.9186,76.2039,452000.0],["2024-08-23",76.931,80.3454,76.8481,79.6183,573100.0],["2024-08-26",80.1521,80.8332,79.4895,79.9404,330200.0],["2024-08-27",79.2042,79.4435,78.2562,78.3759,366900.0],["2024-08-28",77.8973,79.0293,77.2439,77.9065,368300.0],["2024-08-29",78.3575,78.6796,77.023,77.1242,362900.0],["2024-08-30",77.8421,78.109,76.9862,77.9065,306300.0],["2024-09-03",77.4984,77.8694,76.4317,76.4966,414500.0],["2024-09-04",76.1348,77.4149,75.4484,76.5151,384000.0],["2024-09-05",76.8213,77.3036,75.0496,75.1424,504200.0],["2024-09-06",73.1666,75.1424,72.9069,73.5748,639300.0],["2024-09-09",73.7417,74.4931,72.8142,73.1388,409900.0],["2024-09-10",72.9718,73.1203,71.7382,72.6194,386200.0],["2024-09-11",72.1463,72.4802,70.9034,72.3504,603400.0],["2024-09-12",72.3504,73.111,71.599,72.304,320300.0],["2024-09-13",73.0646,76.7099,72.7121,75.6896,779800.0],["2024-09-16",76.1441,77.721,75.6432,77.4706,726100.0],["2024-09-17",78.0178,79.5576,77.7859,78.5001,548500.0],["2024-09-18",78.7692,80.1605,76.6172,77.4335,400800.0],["2024-09-19",79.3535,79.6782,78.259,79.6411,425100.0],["2024-09-20",79.5205,79.5205,77.3221,78.2219,1113100.0],["2024-09-23",78.6207,78.6207,76.2091,76.6728,606600.0],["2024-09-24",77.452,78.8341,77.0717,78.797,530600.0],["2024-09-25",78.8526,79.1958,77.1737,77.35,371100.0],["2024-09-26",79.0567,80.0028,78.1755,78.3981,386400.0],["2024-09-27",79.5205,80.244,78.1477,78.797,497600.0],["2024-09-30",78.4723,78.7691,77.183,77.2108,448100.0],["2024-10-01",76.7285,77.4149,75.736,76.7749,420900.0],["2024-10-02",76.4688,76.8769,75.4856,75.8288,406700.0],["2024-10-03",75.365,76.1627,74.3725,75.9215,443000.0],["2024-10-04",76.914,77.0531,75.8288,76.2925,347800.0],["2024-10-07",75.8102,76.107,73.0368,73.9551,711300.0],["2024-10-08",73.7324,74.0385,73.0182,73.4449,516800.0],["2024-10-09",73.2872,74.4652,73.2687,74.4374,578600.0],["2024-10-10",73.3336,75.0218,72.9718,74.4931,425400.0],["2024-10-11",74.5116,76.1163,74.5023,75.0774,393600.0],["2024-10-14",74.6879,75.736,73.8901,75.4392,365900.0],["2024-10-15",75.467,77.7767,75.2722,75.5041,509700.0],["2024-10-16",76.6543,77.99,76.6543,77.0903,690700.0],["2024-10-17",76.7656,76.8213,75.7453,76.6172,445800.0],["2024-10-18",77.2294,77.2758,76.3575,76.5708,404400.0],["2024-10-21",76.1349,76.7378,74.3446,74.3818,868500.0],["2024-10-22",74.2055,74.2055,66.0243,66.989,3112900.0],["2024-10-23",66.5623,67.4157,64.3362,64.633,1500800.0],["2024-10-24",64.3733,65.7461,63.622,65.6255,829300.0],["2024-10-25",65.8759,67.2766,65.7646,66.0893,748100.0],["2024-10-28",66.4047,68.8998,66.4047,68.6865,1286300.0],["2024-10-29",67.9166,69.2337,67.5641,68.2784,582700.0],["2024-10-30",68.1578,69.3358,66.6087,66.8684,643600.0],["2024-10-31",67.2766,67.2766,64.7629,64.8463,703400.0],["2024-11-01",65.0875,65.9223,64.9298,65.3008,491400.0],["2024-11-04",65.7461,66.4603,65.3287,65.709,405900.0],["2024-11-05",65.0504,66.1635,64.466,66.1635,504200.0],["2024-11-06",67.8053,68.4639,64.4846,66.2934,1163100.0],["2024-11-07",66.6458,66.785,64.5588,64.7258,735200.0],["2024-11-08",64.466,64.6237,63.4921,63.9373,894500.0],["2024-11-11",64.2991,64.6608,63.5756,63.6591,613300.0],["2024-11-12",63.1674,63.5663,61.2752,61.4051,955900.0],["2024-11-13",61.7297,63.353,61.7297,62.6202,818300.0],["2024-11-14",62.8706,63.6219,61.9338,62.3326,581100.0],["2024-11-15",62.3976,62.5923,61.4793,61.9801,654300.0],["2024-11-18",61.5349,62.379,61.2195,61.8688,573300.0],["2024-11-19",61.2195,62.008,60.8207,61.0711,461000.0],["2024-11-20",60.5703,60.9784,59.8838,60.496,477800.0],["2024-11-21",60.6445,62.2213,60.3662,62.0729,571900.0],["2024-11-22",62.4996,63.6498,62.379,63.0283,514800.0],["2024-11-25",63.9559,68.2041,63.9559,66.0522,1438600.0],["2024-11-26",64.9762,65.4214,62.4254,62.6202,859600.0],["2024-11-27",63.3715,64.2249,63.1118,63.3251,847000.0],["2024-11-29",63.4179,64.3733,63.4179,64.0023,321800.0],["2024-12-02",63.9367,64.5454,63.0751,63.5434,601900.0],["2024-12-03",63.5434,63.8992,62.5225,63.15,691400.0],["2024-12-04",62.7567,62.9814,61.3238,61.38,931600.0],["2024-12-05",61.5766,62.7473,59.4226,59.638,1159600.0],["2024-12-06",60.7244,62.5225,59.2166,59.5912,805500.0],["2024-12-09",59.8628,62.3633,59.6006,62.0449,1183400.0],["2024-12-10",61.7921,62.5975,60.2655,61.8202,666100.0],["2024-12-11",62.3914,63.2249,60.4809,61.0241,1336300.0],["2024-12-12",60.9117,60.9679,59.2728,60.5465,863300.0],["2024-12-13",60.3404,60.3404,58.2332,59.0949,960800.0],["2024-12-16",58.6734,58.842,56.8378,57.2874,1156900.0],["2024-12-17",57.0345,58.2707,56.2665,56.9315,832600.0],["2024-12-18",56.8472,57.5871,54.3654,54.4871,1205900.0],["2024-12-19",54.3186,55.4892,53.2416,53.3165,955300.0],["2024-12-20",53.3633,56.2478,53.1011,54.1875,3209800.0],["2024-12-23",53.8316,54.5246,52.4361,53.1385,933100.0],["2024-12-24",52.9138,53.4944,52.0241,53.4944,431500.0],["2024-12-26",53.0636,53.869,52.6796,53.6911,661700.0],["2024-12-27",53.4851,53.8503,52.7358,53.7847,709100.0],["2024-12-30",53.382,53.9721,52.6235,53.5319,1005700.0],["2024-12-31",53.8597,54.5527,53.5787,53.9627,885200.0],["2025-01-02",54.5246,54.8056,52.4736,52.8014,653800.0],["2025-01-03",52.8295,54.2249,52.1833,54.1875,634400.0],["2025-01-06",54.7494,55.8638,54.4403,54.6557,825500.0],["2025-01-07",54.6744,54.9648,53.5038,54.4216,785200.0],["2025-01-08",53.382,53.7192,51.6963,51.9023,1224500.0],["2025-01-10",51.3779,51.4528,49.4205,50.7504,1529600.0],["2025-01-13",50.638,52.0334,49.9918,52.0334,1388400.0],["2025-01-14",52.4361,52.7827,51.0782,52.099,1002800.0],["2025-01-15",53.7379,53.8035,52.3519,52.689,1047700.0],["2025-01-16",52.4081,53.9346,51.818,53.6162,1270500.0],["2025-01-17",54.1406,54.3654,51.3591,51.9679,1661000.0],["2025-01-21",51.7431,52.3425,50.4882,51.5465,1842700.0],["2025-01-22",51.228,51.3217,50.2915,50.3477,1601000.0],["2025-01-23",50.0386,51.1156,49.28,50.7879,1225300.0],["2025-01-24",50.741,51.3123,50.048,50.4132,1490100.0],["2025-01-27",51.4247,52.9981,50.6848,52.9325,2956500.0],["2025-01-28",50.8534,51.4247,47.9221,48.0813,3999700.0],["2025-01-29",48.2405,48.3529,45.3654,45.6838,2849100.0],["2025-01-30",46.4798,48.0907,45.637,45.9273,2706600.0],["2025-01-31",46.1801,47.8284,44.5131,44.6723,3176500.0],["2025-02-03",43.0334,44.1291,40.458,40.9262,6340400.0],["2025-02-04",41.0948,43.0428,41.0948,42.818,2776300.0],["2025-02-05",42.2936,43.2301,41.6848,42.4059,1875400.0],["2025-02-06",42.9679,43.5766,42.1999,42.4809,1249500.0],["2025-02-07",42.434,42.4902,40.9169,41.5631,1497600.0],["2025-02-10",41.9189,42.1531,41.1697,41.8159,1304000.0],["2025-02-11",41.4039,41.9751,41.2446,41.5724,1040500.0],["2025-02-12",40.6734,41.4788,40.1302,41.3289,1499400.0],["2025-02-13",41.8159,42.3498,41.4039,41.5818,1003100.0],["2025-02-14",41.9751,43.2675,41.7972,42.2186,870000.0],["2025-02-18",42.331,43.4549,42.1437,43.3144,1346000.0],["2025-02-19",43.0053,44.2509,42.2093,43.4268,1225000.0],["2025-02-20",43.5391,44.2977,42.3591,42.9491,1205900.0],["2025-02-21",43.1833,43.7639,42.2748,43.5766,2525600.0],["2025-02-24",43.3237,44.4382,42.5933,43.0802,1618200.0],["2025-02-25",43.1364,44.485,42.5183,44.1853,1309300.0],["2025-02-26",44.56,44.56,42.9491,43.4829,1420100.0],["2025-02-27",43.202,43.5766,41.8628,42.0032,1126600.0],["2025-02-28",42.0875,43.1177,41.7316,42.0688,1519900.0],["2025-03-03",42.6012,43.029,40.5001,40.6427,2018800.0],["2025-03-04",39.9772,40.4526,38.8839,38.8839,1925300.0],["2025-03-05",39.2832,39.597,37.8286,39.1977,2076500.0],["2025-03-06",39.0646,43.086,38.7413,42.7533,2294600.0],["2025-03-07",42.8674,45.8431,42.7628,45.1681,2673000.0],["2025-03-10",45.0065,46.7082,44.9019,45.1111,2239900.0],["2025-03-11",44.7593,45.035,41.2322,42.2399,2017600.0],["2025-03-12",42.2684,42.5536,40.348,42.2399,2106800.0],["2025-03-13",41.5554,42.9244,39.1596,40.1484,2087500.0],["2025-03-14",41.1466,41.1466,39.8632,40.2434,1402100.0],["2025-03-17",39.8061,41.9737,39.8061,41.8406,1475100.0],["2025-03-18",41.8882,41.8882,39.9297,40.5096,1145400.0],["2025-03-19",40.6142,41.3463,40.0248,40.4621,1126000.0],["2025-03-20",37.9237,40.6142,37.3533,40.0628,1868800.0],["2025-03-21",39.635,40.272,38.998,39.9202,2629600.0],["2025-03-24",40.0913,41.3558,40.0628,40.8139,921300.0],["2025-03-25",41.0706,41.0706,39.3022,39.5684,754000.0],["2025-03-26",39.597,40.8804,39.4258,40.8424,1199800.0],["2025-03-27",40.7948,41.4413,40.4431,41.0991,736100.0],["2025-03-28",40.6998,40.8329,38.8744,39.3403,900100.0],["2025-03-31",38.8554,39.1501,38.2755,38.9219,1623700.0],["2025-04-01",39.0075,39.5684,38.1804,39.3308,1086100.0],["2025-04-02",38.941,40.8234,38.941,40.5096,792100.0],["2025-04-03",37.9522,38.1709,34.273,34.3586,2750000.0],["2025-04-04",33.0371,35.4329,31.9533,34.9005,2892200.0],["2025-04-07",33.2843,35.5469,32.4476,33.2747,2705900.0],["2025-04-08",34.2445,34.5202,30.0423,30.3941,2292900.0],["2025-04-09",29.9568,35.4233,29.3959,34.8719,3628000.0],["2025-04-10",33.9117,34.4061,30.974,31.7536,2760000.0],["2025-04-11",31.3828,32.6093,30.5272,32.5522,2451800.0],["2025-04-14",33.0371,33.2938,30.7459,32.3431,2222200.0],["2025-04-15",32.1339,32.4667,30.974,31.3258,2017300.0],["2025-04-16",31.2307,32.1244,30.5557,30.7649,1435100.0],["2025-04-17",30.7744,31.8297,30.6603,31.5445,1575200.0],["2025-04-21",31.1262,31.4874,29.8522,31.3828,1887600.0],["2025-04-22",31.4874,32.6663,31.3258,32.6378,1561800.0],["2025-04-23",33.6931,34.91,31.9913,32.3526,1858200.0],["2025-04-24",32.8279,33.56,32.3431,33.4744,1326000.0],["2025-04-25",33.4364,34.2064,32.2575,32.6663,1197800.0],["2025-04-28",32.6473,33.2652,31.3733,32.0769,2386000.0],["2025-04-29",34.4441,36.0698,30.0043,32.1624,4020900.0],["2025-04-30",31.8962,32.3621,30.28,32.286,3276400.0],["2025-05-01",32.3336,33.2557,31.9533,33.0086,1813600.0],["2025-05-02",33.4839,33.8071,32.5522,33.1131,1138700.0],["2025-05-05",32.5712,32.9325,31.9628,32.248,1237000.0],["2025-05-06",31.8012,32.7899,31.3733,32.0578,1368400.0],["2025-05-07",32.248,32.8089,31.8677,32.0388,1312000.0],["2025-05-08",32.4286,34.273,31.592,33.7881,2056100.0],["2025-05-09",33.9688,35.1476,33.674,34.5772,1810700.0],["2025-05-12",37.7526,39.597,36.9065,36.973,2994700.0],["2025-05-13",37.1441,37.2107,35.4614,36.7353,1506800.0],["2025-05-14",36.298,36.9065,35.8702,36.6403,1385900.0],["2025-05-15",36.1364,36.8399,35.6896,36.3741,1074800.0],["2025-05-16",36.6307,37.629,36.2505,37.3058,1087200.0],["2025-05-19",36.2505,37.4579,36.2219,37.1726,1465000.0],["2025-05-20",37.1631,39.1406,37.0776,38.5036,2089900.0],["2025-05-21",37.5624,38.1043,36.6022,36.7353,1802400.0],["2025-05-22",36.5167,37.5434,36.2885,37.3058,1624800.0],["2025-05-23",35.9748,36.6212,35.6515,36.1554,992400.0],["2025-05-27",36.8874,37.9617,36.3265,37.8096,1506100.0],["2025-05-28",37.8477,38.4656,37.5815,37.8381,1038400.0],["2025-05-29",38.979,39.673,37.2677,37.9237,1430000.0],["2025-05-30",37.686,37.9998,37.0776,37.2867,1402400.0],["2025-06-02",37.19,37.693,35.5264,36.7161,1603000.0],["2025-06-03",36.8708,39.405,35.9906,39.2792,1536700.0],["2025-06-04",39.6565,40.9429,39.5017,40.0047,1900800.0],["2025-06-05",39.6468,40.1207,39.0471,39.4823,1051500.0],["2025-06-06",40.053,40.4206,39.4243,39.7048,1013300.0],["2025-06-09",40.4206,41.0106,39.4727,40.2368,1243600.0],["2025-06-10",40.7881,42.0842,40.2561,41.2137,1306800.0],["2025-06-11",41.9778,41.9778,40.5173,40.6237,1121600.0],["2025-06-12",40.0627,40.6237,39.5597,40.3142,946100.0],["2025-06-13",39.6855,40.4399,39.1535,39.2889,1082900.0],["2025-06-16",40.0433,40.3722,39.2696,39.9756,1320600.0],["2025-06-17",39.6274,39.8789,38.4571,38.7376,1115200.0],["2025-06-18",39.5791,39.8402,38.6795,38.7376,1140200.0],["2025-06-20",38.9987,38.9987,37.7607,38.0025,1796300.0],["2025-06-23",37.5672,39.2599,37.161,39.0858,1305500.0],["2025-06-24",39.463,40.082,38.9407,39.2405,1162000.0],["2025-06-25",38.7569,39.1341,37.3931,38.0025,948900.0],["2025-06-26",38.1959,39.1438,38.0122,38.8053,1210600.0],["2025-06-27",39.1825,39.9756,38.902,39.5984,9245200.0],["2025-06-30",39.5694,39.6178,38.6699,39.3179,1285700.0],["2025-07-01",39.0858,44.1154,38.9117,43.3996,2543500.0],["2025-07-02",43.6318,45.4018,43.1578,45.1406,2161500.0],["2025-07-03",45.2567,45.7693,44.4152,44.9182,913000.0],["2025-07-07",44.3959,44.8698,43.506,44.3862,1278700.0],["2025-07-08",44.6377,46.2336,44.0864,45.5759,1512400.0],["2025-07-09",45.9434,46.6012,45.3147,46.3013,973500.0],["2025-07-10",46.3207,48.7097,46.0208,48.4292,1704600.0],["2025-07-11",47.52,48.5453,47.1041,48.3519,990100.0],["2025-07-14",48.2261,48.2648,46.1659,46.5431,1042900.0],["2025-07-15",46.8817,47.5974,45.5856,45.7307,1284300.0],["2025-07-16",46.0208,46.2626,44.6474,45.3728,1345500.0],["2025-07-17",45.3728,45.721,44.5216,45.4502,1065000.0],["2025-07-18",45.9241,46.1466,45.0246,45.3244,866700.0],["2025-07-21",46.0305,46.8623,45.5275,45.5275,801200.0],["2025-07-22",45.9918,51.0504,45.7597,50.3153,2451400.0],["2025-07-23",51.5147,52.066,50.5862,51.7275,2564000.0],["2025-07-24",51.2632,51.3696,47.433,47.9843,1377200.0],["2025-07-25",48.7291,48.7291,47.5297,48.5937,1097200.0],["2025-07-28",48.584,48.9709,47.0267,47.8586,1761900.0],["2025-07-29",54.31,59.2719,52.0177,55.9156,6167800.0],["2025-07-30",56.9215,57.3181,50.9924,51.2826,2510600.0],["2025-07-31",51.0601,52.4626,50.5571,51.1762,2055800.0],["2025-08-01",50.8667,50.8763,47.4813,47.994,2201400.0],["2025-08-04",48.6614,48.9709,47.8586,48.7774,1324700.0],["2025-08-05",49.8027,51.389,49.3674,51.1858,1315500.0],["2025-08-06",51.3116,51.389,50.1606,50.9537,1051100.0],["2025-08-07",51.6985,51.9306,49.3771,50.3637,779900.0],["2025-08-08",50.6442,50.944,49.3288,49.7543,655100.0],["2025-08-11",49.9961,51.0311,49.3771,50.5185,962100.0],["2025-08-12",51.0698,53.7393,50.7893,53.4782,1030000.0],["2025-08-13",53.9521,58.3433,53.9521,57.5599,2175000.0],["2025-08-14",56.3122,56.9892,55.2966,56.8925,3236900.0],["2025-08-15",57.3084,57.3374,55.2095,55.3546,1086900.0],["2025-08-18",55.5674,55.5964,53.807,54.5905,1143500.0],["2025-08-19",55.1031,56.1187,54.6389,54.7549,685300.0],["2025-08-20",54.6872,54.842,52.7431,53.2557,2566000.0],["2025-08-21",52.4142,52.8108,51.4373,51.5437,1986500.0],["2025-08-22",51.9306,56.8248,51.9306,55.2772,1875800.0],["2025-08-25",55.3256,55.6158,54.5808,55.4803,844200.0],["2025-08-26",55.2676,55.9059,54.2229,54.3003,1096300.0],["2025-08-27",54.1552,55.7222,54.1552,55.6544,957700.0],["2025-08-28",56.0994,56.3702,53.5942,54.5131,685100.0],["2025-08-29",54.5421,55.6931,53.9908,54.7259,999300.0],["2025-09-02",53.6492,55.646,53.3555,55.5677,1349300.0],["2025-09-03",55.1174,56.7912,54.7455,56.0082,1843400.0],["2025-09-04",56.0473,56.8402,55.46,56.7227,841800.0],["2025-09-05",57.1632,58.9936,57.0163,57.9071,1239900.0],["2025-09-08",58.142,58.837,56.7227,58.3378,1148700.0],["2025-09-09",57.6722,58.1028,56.5955,57.8777,1358300.0],["2025-09-10",57.7309,57.7309,56.0669,57.31,1017400.0],["2025-09-11",57.4764,59.2872,57.3002,58.6803,1353700.0],["2025-09-12",58.0343,58.0637,56.106,56.106,1557900.0],["2025-09-15",55.7341,57.8288,54.6672,57.6428,805200.0],["2025-09-16",58.0833,58.6314,56.801,57.2219,871900.0],["2025-09-17",57.124,59.757,55.6362,55.9396,1269600.0],["2025-09-18",56.615,56.8695,55.4111,55.8515,898500.0],["2025-09-19",55.6362,55.832,52.9053,54.1876,2737600.0],["2025-09-22",53.9233,55.3523,53.473,54.814,1639600.0],["2025-09-23",55.6558,56.5465,54.6867,54.814,738900.0],["2025-09-24",54.9315,56.2333,54.9315,56.0082,821700.0],["2025-09-25",55.4013,55.969,54.1288,55.8222,1048300.0],["2025-09-26",56.0865,57.9756,55.7732,57.6819,800300.0],["2025-09-29",58.1909,58.2692,56.2235,58.2399,945400.0],["2025-09-30",58.2497,58.2497,55.9886,56.8989,848000.0],["2025-10-01",58.2497,60.4324,57.9266,60.3737,1362400.0],["2025-10-02",60.6576,62.253,60.5107,61.3134,1037200.0],["2025-10-03",61.7245,63.0067,61.284,62.9382,1147900.0],["2025-10-06",62.9382,63.8485,62.2628,62.9578,920900.0],["2025-10-07",63.0752,63.4668,61.3525,62.4488,1154300.0],["2025-10-08",62.7522,63.5842,62.0279,62.9969,1676800.0],["2025-10-09",62.1943,62.4194,60.9121,61.3036,1257900.0],["2025-10-10",61.4113,61.4113,54.5301,55.1076,1570200.0],["2025-10-13",56.3214,60.6869,56.3214,60.0605,1616400.0],["2025-10-14",64.1226,69.0069,64.1226,68.4196,4195000.0],["2025-10-15",68.6545,69.741,63.9268,64.5924,1798600.0],["2025-10-16",64.6022,65.3168,63.7996,64.8078,984900.0],["2025-10-17",64.1324,65.6006,63.2808,65.1112,1230900.0],["2025-10-20",65.581,66.736,65.2972,66.0509,1025000.0],["2025-10-21",65.5908,66.9416,64.4554,65.4831,2627100.0],["2025-10-22",65.3461,65.7181,63.5451,64.7099,1126200.0],["2025-10-23",65.953,67.0101,64.6022,66.6186,1172700.0],["2025-10-24",67.3429,69.7606,66.6186,69.3495,1528500.0],["2025-10-27",69.4865,71.454,69.3495,69.6823,1721900.0],["2025-10-28",72.1685,73.6563,64.0541,65.9823,2263400.0],["2025-10-29",65.0329,67.4114,64.5533,66.1683,1382200.0],["2025-10-30",65.5223,67.5289,64.3673,65.8649,975300.0],["2025-10-31",65.4929,65.4929,63.6234,64.7001,1387100.0],["2025-11-03",64.0247,64.8959,62.3607,64.2596,1631700.0],["2025-11-04",63.2416,63.7702,62.302,62.6544,822600.0],["2025-11-05",62.9872,65.2287,62.625,64.24,781300.0],["2025-11-06",64.0736,64.9644,63.2221,63.7115,540300.0],["2025-11-07",63.5353,65.2874,63.5353,64.2107,693900.0],["2025-11-10",64.7099,64.7099,62.7718,63.271,833900.0],["2025-11-11",63.8779,64.798,62.8403,63.7898,1218400.0],["2025-11-12",64.1128,65.581,63.5647,64.5826,853900.0],["2025-11-13",64.3086,65.0231,62.8697,63.4472,633900.0],["2025-11-14",61.7734,63.4668,60.6086,63.0557,623400.0],["2025-11-17",62.6935,63.0459,60.7652,61.3036,829900.0],["2025-11-18",60.6967,61.9496,60.2856,61.4015,532800.0],["2025-11-19",61.5091,62.2726,60.5499,60.8631,484600.0],["2025-11-20",60.9708,62.0573,58.3671,58.5629,1516900.0],["2025-11-21",59.3459,62.9872,58.925,62.2628,1028900.0],["2025-11-24",62.1649,64.3477,61.3917,63.7409,635300.0],["2025-11-25",64.1519,66.3641,63.9562,65.444,976300.0],["2025-11-26",65.1112,66.2466,64.8567,64.9839,949600.0],["2025-11-28",64.7686,65.581,64.0247,64.9546,466400.0],["2025-12-01",64.2624,66.0423,63.8372,64.124,868500.0],["2025-12-02",64.4899,65.7456,63.155,65.4688,678200.0],["2025-12-03",66.1016,67.2387,65.3204,65.9434,806200.0],["2025-12-04",65.5479,66.0027,64.2328,64.9843,763800.0],["2025-12-05",65.8247,68.099,65.271,66.6949,1285000.0],["2025-12-08",66.7443,67.3178,65.6962,65.9236,695700.0],["2025-12-09",65.5083,66.6553,65.4391,66.2499,645300.0],["2025-12-10",66.1214,70.4523,65.8148,68.6725,1246100.0],["2025-12-11",68.8109,69.2757,67.2585,68.9494,634500.0],["2025-12-12",69.2163,69.2855,66.8234,67.2684,935400.0],["2025-12-15",67.6936,68.1979,66.3785,67.3772,858800.0],["2025-12-16",67.476,68.9691,67.1497,67.7727,879700.0],["2025-12-17",67.3376,70.037,67.0113,68.5538,1005800.0],["2025-12-18",69.1867,69.7107,67.9704,68.9592,620900.0],["2025-12-19",69.0087,69.9975,68.4352,68.7911,1516500.0],["2025-12-22",68.9296,69.1966,67.743,67.8814,1279800.0],["2025-12-23",67.5551,67.8023,66.0522,66.3686,571000.0],["2025-12-24",66.2499,66.5466,64.6382,65.538,353400.0],["2025-12-26",65.6962,65.8939,65.093,65.5083,341900.0],["2025-12-29",65.2018,65.4193,64.1141,64.4404,627000.0],["2025-12-30",64.5096,65.1326,63.6494,63.7384,583300.0],["2025-12-31",63.6988,63.8372,61.9091,62.5419,854400.0],["2026-01-02",62.7792,65.805,62.3936,65.7357,1051600.0],["2026-01-05",65.894,67.6837,65.2809,66.2895,671800.0],["2026-01-06",65.8247,69.6514,65.1919,69.1768,998200.0],["2026-01-07",69.1768,69.3053,67.5057,68.4451,1212300.0],["2026-01-08",69.335,73.7648,69.0285,72.776,1699000.0],["2026-01-09",73.1419,73.6363,70.6995,71.0951,756400.0],["2026-01-12",69.8986,70.2842,68.7615,69.8096,935100.0],["2026-01-13",69.4833,70.4424,69.1966,70.037,687900.0],["2026-01-14",70.3732,71.4411,69.2163,69.78,435000.0],["2026-01-15",70.4227,70.7688,69.068,69.9975,582700.0],["2026-01-16",70.0667,70.3238,69.0977,69.1669,599700.0],["2026-01-20",67.7331,69.7898,66.5268,67.3673,861900.0],["2026-01-21",68.0693,69.5229,67.7134,69.157,527500.0],["2026-01-22",69.424,70.6995,69.335,70.126,603700.0],["2026-01-23",70.0173,70.0173,68.1682,68.3165,576500.0],["2026-01-26",68.8999,69.157,67.4859,68.3363,1193200.0],["2026-01-27",63.5802,66.5169,61.8794,65.4391,2569200.0],["2026-01-28",64.7667,65.9335,63.7384,64.213,1341600.0],["2026-01-29",64.8557,64.8557,63.2934,63.9559,1422700.0],["2026-01-30",63.3824,64.2426,62.8484,63.1253,2608500.0],["2026-02-02",63.4813,64.4701,62.2947,63.6296,1901500.0],["2026-02-03",63.8471,67.1794,63.6395,66.4477,939400.0],["2026-02-04",67.4365,69.6613,66.9421,69.1076,834800.0],["2026-02-05",68.9592,68.9592,66.0917,66.4773,554000.0],["2026-02-06",66.8234,69.2658,66.8234,68.5538,623500.0],["2026-02-09",67.9507,68.4648,66.8926,68.2275,581100.0],["2026-02-10",68.9296,69.2658,66.9124,66.9421,828700.0],["2026-02-11",67.0607,67.476,65.3995,66.0027,825200.0],["2026-02-12",66.2796,67.2387,64.0152,65.3501,698700.0],["2026-02-13",65.0535,66.8729,64.8755,65.0831,704900.0],["2026-02-17",65.1919,65.8148,63.8076,65.2512,627000.0],["2026-02-18",64.4206,66.1214,64.3514,65.6072,703800.0],["2026-02-19",64.5492,64.8656,63.1846,64.6184,847000.0],["2026-02-20",64.2921,66.9421,64.1932,65.5874,1198800.0],["2026-02-23",64.7272,64.915,61.1279,61.5234,856800.0],["2026-02-24",62.0772,63.8768,61.5729,63.2637,686600.0],["2026-02-25",63.4417,63.59,60.7621,61.5333,926200.0],["2026-02-26",61.7607,63.2341,60.9697,63.1352,594400.0],["2026-02-27",62.1464,62.5221,59.5458,60.06,1011800.0],["2026-03-02",58.5,59.35,56.02,59.0,980000.0],["2026-03-03",56.85,58.22,55.42,57.43,1263800.0],["2026-03-04",58.0,58.24,55.85,56.04,654800.0],["2026-03-05",55.18,56.0,53.63,54.54,1175700.0],["2026-03-06",53.09,54.85,51.61,54.34,1006400.0],["2026-03-09",52.47,53.2,49.91,52.73,1645800.0],["2026-03-10",52.63,53.52,51.73,52.75,763000.0],["2026-03-11",51.96,53.52,51.78,53.49,1163700.0],["2026-03-12",52.52,54.02,51.29,51.33,1076600.0],["2026-03-13",51.64,52.46,50.24,50.43,951200.0],["2026-03-16",51.57,52.13,50.75,52.0,1117400.0],["2026-03-17",52.5,53.58,52.27,53.45,816900.0],["2026-03-18",52.58,53.4,51.51,51.7,774200.0],["2026-03-19",51.03,52.78,50.6,52.43,852600.0],["2026-03-20",52.21,52.86,51.71,52.37,1288200.0],["2026-03-23",54.27,57.04,53.01,55.83,1319600.0],["2026-03-24",54.72,57.46,54.72,56.67,948200.0],["2026-03-25",57.18,57.8,56.17,56.81,811700.0],["2026-03-26",56.36,58.45,55.83,56.83,656400.0],["2026-03-27",56.39,57.02,53.99,54.13,1528500.0],["2026-03-30",54.72,55.12,53.23,53.41,903600.0],["2026-03-31",54.58,56.04,54.17,54.5,1961000.0],["2026-04-01",54.74,55.33,54.06,54.7,1824100.0],["2026-04-02",54.09,55.43,52.22,54.04,1305500.0],["2026-04-06",53.7,54.48,53.34,54.0,805100.0],["2026-04-07",53.5,54.71,53.25,53.74,1147500.0],["2026-04-08",56.27,57.01,55.32,55.38,1550000.0],["2026-04-09",54.95,57.04,54.63,56.46,893100.0],["2026-04-10",56.8,57.02,54.97,55.19,652900.0],["2026-04-13",54.8,55.22,53.77,55.22,1515500.0],["2026-04-14",55.43,57.52,54.59,57.49,2198800.0],["2026-04-15",49.77,52.44,47.14,47.88,5956200.0],["2026-04-16",47.97,56.23,47.26,53.02,5823300.0],["2026-04-17",54.0,59.12,54.0,57.91,1817700.0],["2026-04-20",57.11,60.71,57.01,60.68,1722800.0],["2026-04-21",60.06,63.02,60.06,61.41,1736900.0],["2026-04-22",62.15,62.15,58.19,58.53,886500.0],["2026-04-23",58.55,59.67,57.41,59.41,856200.0],["2026-04-24",60.22,60.42,58.77,60.04,1560500.0],["2026-04-27",60.63,61.87,59.31,61.05,2497400.0],["2026-04-28",58.88,66.76,55.85,66.47,4185700.0],["2026-04-29",66.09,67.69,65.16,67.22,1874600.0],["2026-04-30",67.22,67.26,64.86,66.27,1269300.0],["2026-05-01",66.3,67.17,65.43,66.42,932500.0],["2026-05-04",65.53,66.1,62.23,62.61,778300.0],["2026-05-05",63.31,66.73,63.31,66.11,778600.0],["2026-05-06",67.15,68.67,67.0,67.04,778100.0],["2026-05-07",68.05,68.9,66.34,67.06,1035900.0],["2026-05-08",67.82,69.43,66.82,68.24,694400.0],["2026-05-11",68.26,68.52,66.2,66.28,734700.0],["2026-05-12",66.51,66.51,64.41,64.72,668000.0],["2026-05-13",64.83,64.83,63.35,63.59,579300.0],["2026-05-14",64.74,67.31,64.56,66.18,813000.0],["2026-05-15",65.49,65.86,64.0,64.65,753300.0],["2026-05-18",65.01,66.12,63.79,63.98,592600.0],["2026-05-19",62.99,63.43,59.85,60.15,1034000.0],["2026-05-20",60.16,63.12,58.81,63.06,883400.0],["2026-05-21",62.39,67.8,61.43,66.27,1433000.0],["2026-05-22",66.29,68.24,66.27,67.83,655800.0],["2026-05-26",68.43,68.99,67.57,68.72,808800.0],["2026-05-27",69.69,70.67,68.84,69.25,916500.0],["2026-05-28",69.08,70.4,68.48,70.04,558200.0],["2026-05-29",69.91,71.35,69.08,70.57,1128600.0],["2026-06-01",66.31,68.84,66.31,67.75,979200.0],["2026-06-02",67.83,69.08,67.76,68.25,551500.0],["2026-06-03",67.01,68.54,66.16,68.32,529300.0],["2026-06-04",68.46,69.2,67.45,68.86,798600.0],["2026-06-05",68.2,68.62,65.68,66.06,766700.0],["2026-06-08",66.57,68.8,65.56,67.68,525800.0],["2026-06-09",68.47,71.21,68.17,69.47,801700.0],["2026-06-10",68.93,69.71,66.1,66.51,928500.0],["2026-06-11",66.91,69.49,66.25,69.39,561800.0],["2026-06-12",70.07,71.2,69.31,70.93,602100.0],["2026-06-15",72.0,73.0,69.91,70.11,814600.0],["2026-06-16",70.29,70.95,68.96,69.86,667500.0],["2026-06-17",69.73,72.04,68.51,68.63,797200.0],["2026-06-18",69.33,72.28,68.92,71.36,1055000.0],["2026-06-22",70.71,71.01,68.64,68.76,1716600.0],["2026-06-23",67.8,69.75,67.0,68.68,624100.0],["2026-06-24",69.38,72.41,69.18,70.92,836000.0],["2026-06-25",71.98,73.77,71.24,72.15,616800.0],["2026-06-26",71.33,72.72,71.0,72.56,2540500.0],["2026-06-29",71.33,72.1,70.14,71.08,653100.0],["2026-06-30",70.62,71.34,68.23,68.44,764700.0],["2026-07-01",68.28,68.51,64.72,64.73,798900.0],["2026-07-02",65.15,66.06,61.52,63.12,1068900.0],["2026-07-06",63.1,64.41,62.6701,64.33,978559.628584],["2026-07-07",64.31,65.86,63.3758,64.18,824652.844198],["2026-07-08",63.19,65.77,62.74,65.65,794594.811677],["2026-07-09",66.21,67.73,65.65,65.83,712997.488876],["2026-07-10",66.25,69,66.02,67.4,526821.546028],["2026-07-13",68.08,69,66.79,66.93,552757.012571],["2026-07-14",68,68.85,65.935,67.5,601084.270915],["2026-07-15",68.23,71.725,67.945,71.49,798474.668704],["2026-07-16",71.91,74.27,71.84,73.78,700621.283562],["2026-07-17",72.585,74.66,71.95,73.2,958230.631045],["2026-07-20",73.22,73.55,71.97,72.8,613024.421711],["2026-07-21",73.31,74.5,72.14,73.4,630751.374109],["2026-07-22",73.22,74.97,72.33,74.19,604388.874876],["2026-07-23",73.2,73.65,71.62,72.55,638835.126321],["2026-07-24",72.5,73.75,71.57,73.04,671385.37146],["2026-07-27",73.45,75.92,72.55,74.7,1192363.16122],["2026-07-28",76.58,77.9799,70.71,71.59,1764756.823909],["2026-07-29",71.18,72.12,65.73,67.28,1623488.558169],["2026-07-30",67.95,68.74,66.705,68.19,753447.69699],["2026-07-31",68.42,69.22,65.72,67.08,891707.628401]]}