{"t":"PVH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9275,0.9556,0.9275,0.9275,14000.0],["1980-03-18",0.9275,0.9275,0.8994,0.9275,36000.0],["1980-03-19",0.9275,0.9275,0.9181,0.9181,13000.0],["1980-03-20",0.9181,0.9275,0.9087,0.9275,13000.0],["1980-03-21",0.9275,0.9369,0.9087,0.9369,29000.0],["1980-03-24",0.9181,0.9181,0.8806,0.89,30000.0],["1980-03-25",0.8713,0.8713,0.8338,0.8619,19000.0],["1980-03-26",0.8619,0.8619,0.8432,0.8619,18000.0],["1980-03-27",0.8432,0.8432,0.7682,0.7682,123000.0],["1980-03-28",0.787,0.8057,0.787,0.787,25000.0],["1980-03-31",0.787,0.8432,0.7776,0.8432,19000.0],["1980-04-01",0.8713,0.89,0.8713,0.89,10000.0],["1980-04-02",0.89,0.9275,0.89,0.9087,19000.0],["1980-04-03",0.9181,0.9275,0.9181,0.9275,3000.0],["1980-04-07",0.9087,0.9087,0.8806,0.8806,7000.0],["1980-04-08",0.8713,0.8713,0.8525,0.8713,14000.0],["1980-04-09",0.8713,0.8713,0.8525,0.8713,13000.0],["1980-04-10",0.8713,0.89,0.8713,0.8713,11000.0],["1980-04-11",0.8713,0.8994,0.8525,0.8994,16000.0],["1980-04-14",0.8994,0.8994,0.8994,0.8994,0.0],["1980-04-15",0.8994,0.8994,0.8806,0.8994,3000.0],["1980-04-16",0.8994,0.8994,0.8994,0.8994,0.0],["1980-04-17",0.8994,0.9275,0.8994,0.9275,74000.0],["1980-04-18",0.9275,0.9275,0.9275,0.9275,0.0],["1980-04-21",0.9087,0.9087,0.8806,0.8994,21000.0],["1980-04-22",0.8994,0.8994,0.8806,0.8806,20000.0],["1980-04-23",0.8994,0.9181,0.8994,0.9181,41000.0],["1980-04-24",0.9181,0.9462,0.9181,0.9462,20000.0],["1980-04-25",0.9462,0.9556,0.9369,0.9556,56000.0],["1980-04-28",0.9556,0.9556,0.9369,0.9369,42000.0],["1980-04-29",0.9369,0.9462,0.9369,0.9369,22000.0],["1980-04-30",0.9369,0.9462,0.9181,0.9462,21000.0],["1980-05-01",0.9369,0.9369,0.9181,0.9369,11000.0],["1980-05-02",0.9369,0.9462,0.9369,0.9369,11000.0],["1980-05-05",0.9369,0.9369,0.9087,0.9181,16000.0],["1980-05-06",0.9181,0.9181,0.9181,0.9181,0.0],["1980-05-07",0.9181,0.965,0.9181,0.965,22000.0],["1980-05-08",0.9556,0.9556,0.9369,0.9369,25000.0],["1980-05-09",0.9369,0.9462,0.9369,0.9462,4000.0],["1980-05-12",0.9275,0.9275,0.9087,0.9087,15000.0],["1980-05-13",0.9181,0.9462,0.9181,0.9181,20000.0],["1980-05-14",0.9181,0.9369,0.9181,0.9181,4000.0],["1980-05-15",0.9369,0.9462,0.9369,0.9462,22000.0],["1980-05-16",0.9462,0.9462,0.9369,0.9369,3000.0],["1980-05-19",0.9369,0.9743,0.9275,0.9556,47000.0],["1980-05-20",0.9462,0.9462,0.9462,0.9462,5000.0],["1980-05-21",0.9462,0.9462,0.9369,0.9462,18000.0],["1980-05-22",0.9462,0.9556,0.9369,0.9462,17000.0],["1980-05-23",0.9462,0.9556,0.9369,0.9556,18000.0],["1980-05-27",0.9462,0.9462,0.9181,0.9275,18000.0],["1980-05-28",0.9275,0.9275,0.9181,0.9181,4000.0],["1980-05-29",0.9181,0.9181,0.8994,0.9181,13000.0],["1980-05-30",0.8994,0.8994,0.8806,0.8994,7000.0],["1980-06-02",0.8994,0.8994,0.8525,0.8525,15000.0],["1980-06-03",0.8525,0.8525,0.8525,0.8525,7000.0],["1980-06-04",0.8525,0.8525,0.8432,0.8525,6000.0],["1980-06-05",0.8525,0.8713,0.8432,0.8619,10000.0],["1980-06-06",0.8619,0.8619,0.8338,0.8619,10000.0],["1980-06-09",0.8525,0.8525,0.8338,0.8432,31000.0],["1980-06-10",0.8432,0.8432,0.8432,0.8432,6000.0],["1980-06-11",0.8525,0.8525,0.8525,0.8525,1000.0],["1980-06-12",0.8525,0.8619,0.8525,0.8619,9000.0],["1980-06-13",0.8619,0.8619,0.8525,0.8619,4000.0],["1980-06-16",0.8619,0.8619,0.8525,0.8619,22000.0],["1980-06-17",0.8806,0.89,0.8806,0.89,7000.0],["1980-06-18",0.8713,0.8713,0.8619,0.8713,17000.0],["1980-06-19",0.8619,0.8619,0.8619,0.8619,5000.0],["1980-06-20",0.8619,0.8619,0.8619,0.8619,7000.0],["1980-06-23",0.8619,0.8806,0.8619,0.8619,14000.0],["1980-06-24",0.8619,0.8619,0.8525,0.8619,15000.0],["1980-06-25",0.8619,0.8619,0.8432,0.8619,21000.0],["1980-06-26",0.8619,0.8713,0.8619,0.8713,16000.0],["1980-06-27",0.8713,0.8713,0.8713,0.8713,0.0],["1980-06-30",0.8713,0.8713,0.8619,0.8713,19000.0],["1980-07-01",0.8713,0.8713,0.8713,0.8713,4000.0],["1980-07-02",0.8713,0.8713,0.8713,0.8713,7000.0],["1980-07-03",0.8713,0.8713,0.8713,0.8713,10000.0],["1980-07-07",0.8713,0.9181,0.8713,0.9181,30000.0],["1980-07-08",0.9275,0.9931,0.9275,0.9931,53000.0],["1980-07-09",0.9743,0.9743,0.965,0.9743,10000.0],["1980-07-10",0.9556,0.9556,0.9556,0.9556,1000.0],["1980-07-11",0.9556,0.9743,0.9556,0.9556,30000.0],["1980-07-14",0.965,0.9837,0.965,0.965,35000.0],["1980-07-15",0.965,0.9837,0.9556,0.9743,33000.0],["1980-07-16",0.9743,0.9743,0.9743,0.9743,3000.0],["1980-07-17",0.965,0.965,0.9556,0.965,2000.0],["1980-07-18",0.9743,0.9743,0.9743,0.9743,6000.0],["1980-07-21",0.965,0.965,0.9556,0.965,15000.0],["1980-07-22",0.965,1.0024,0.965,1.0024,28000.0],["1980-07-23",0.9837,0.9837,0.9837,0.9837,4000.0],["1980-07-24",0.9837,0.9931,0.9743,0.9931,9000.0],["1980-07-25",0.9743,0.9743,0.9743,0.9743,7000.0],["1980-07-28",0.9743,1.0305,0.9743,1.0118,31000.0],["1980-07-29",1.0118,1.0212,0.9837,1.0212,17000.0],["1980-07-30",1.0212,1.0305,1.0024,1.0305,9000.0],["1980-07-31",1.0399,1.0493,1.0399,1.0399,20000.0],["1980-08-01",1.0399,1.0399,1.0118,1.0399,8000.0],["1980-08-04",1.0399,1.0493,1.0118,1.0399,16000.0],["1980-08-05",1.0399,1.068,1.0399,1.068,13000.0],["1980-08-06",1.0493,1.0493,1.0305,1.0493,5000.0],["1980-08-07",1.0493,1.0493,1.0493,1.0493,1000.0],["1980-08-08",1.0305,1.0305,1.0118,1.0118,6000.0],["1980-08-11",1.0305,1.0493,1.0305,1.0493,15000.0],["1980-08-12",1.0305,1.0305,1.0024,1.0024,12000.0],["1980-08-13",1.0024,1.0024,0.9837,0.9931,9000.0],["1980-08-14",0.9931,0.9931,0.9837,0.9931,7000.0],["1980-08-15",0.9931,0.9931,0.9743,0.9931,3000.0],["1980-08-18",0.9931,0.9931,0.9743,0.9931,12000.0],["1980-08-19",0.9837,0.9837,0.965,0.9837,12000.0],["1980-08-20",0.9743,0.9743,0.9743,0.9743,4000.0],["1980-08-21",0.9743,0.9743,0.9743,0.9743,5000.0],["1980-08-22",0.965,0.965,0.9556,0.9556,9000.0],["1980-08-25",0.9556,0.9556,0.9462,0.9462,7000.0],["1980-08-26",0.9462,0.9556,0.9369,0.9556,18000.0],["1980-08-27",0.9369,0.9369,0.9181,0.9275,31000.0],["1980-08-28",0.9275,0.9275,0.9087,0.9087,11000.0],["1980-08-29",0.9087,0.9369,0.9087,0.9275,26000.0],["1980-09-02",0.9087,0.9087,0.89,0.8994,40000.0],["1980-09-03",0.8994,0.8994,0.8994,0.8994,4000.0],["1980-09-04",0.8994,0.9087,0.89,0.89,10000.0],["1980-09-05",0.89,0.89,0.8806,0.8806,23000.0],["1980-09-08",0.8806,0.8994,0.8806,0.8994,8000.0],["1980-09-09",0.8994,0.8994,0.89,0.8994,8000.0],["1980-09-10",0.8994,0.9275,0.8713,0.89,34000.0],["1980-09-11",0.89,0.8994,0.8806,0.8994,18000.0],["1980-09-12",0.8994,0.8994,0.8994,0.8994,27000.0],["1980-09-15",0.8994,0.9087,0.8994,0.8994,6000.0],["1980-09-16",0.89,0.89,0.8806,0.8806,6000.0],["1980-09-17",0.8994,0.9275,0.8994,0.9087,24000.0],["1980-09-18",0.9087,0.9181,0.9087,0.9181,34000.0],["1980-09-19",0.9087,0.9087,0.89,0.89,12000.0],["1980-09-22",0.8994,0.9275,0.8994,0.9275,12000.0],["1980-09-23",0.9369,0.9556,0.9369,0.9556,26000.0],["1980-09-24",0.9556,0.9556,0.9556,0.9556,9000.0],["1980-09-25",0.9556,0.965,0.9556,0.9556,8000.0],["1980-09-26",0.9462,0.9462,0.9369,0.9369,7000.0],["1980-09-29",0.9369,0.9369,0.9275,0.9369,15000.0],["1980-09-30",0.9462,0.965,0.9462,0.9556,8000.0],["1980-10-01",0.9556,0.9556,0.9462,0.9462,6000.0],["1980-10-02",0.9275,0.9275,0.9275,0.9275,5000.0],["1980-10-03",0.9275,0.9275,0.9275,0.9275,2000.0],["1980-10-06",0.9275,0.9275,0.9275,0.9275,6000.0],["1980-10-07",0.9275,0.965,0.9275,0.965,18000.0],["1980-10-08",0.965,0.965,0.9462,0.9462,6000.0],["1980-10-09",0.9462,0.9462,0.9087,0.9181,24000.0],["1980-10-10",0.9181,0.9369,0.9087,0.9275,10000.0],["1980-10-13",0.9462,0.965,0.9462,0.965,24000.0],["1980-10-14",0.965,0.9931,0.9462,0.9931,69000.0],["1980-10-15",0.9837,0.9837,0.965,0.965,14000.0],["1980-10-16",0.9837,1.0118,0.9837,0.9931,24000.0],["1980-10-17",0.9837,0.9837,0.9837,0.9837,5000.0],["1980-10-20",0.9931,1.0024,0.9931,1.0024,7000.0],["1980-10-21",0.9931,0.9931,0.965,0.965,27000.0],["1980-10-22",0.9462,0.9462,0.9369,0.9369,9000.0],["1980-10-23",0.9369,0.9462,0.9275,0.9462,8000.0],["1980-10-24",0.9462,0.9556,0.9462,0.9462,10000.0],["1980-10-27",0.9462,0.9462,0.9369,0.9369,29000.0],["1980-10-28",0.9369,0.9556,0.9369,0.9556,15000.0],["1980-10-29",0.9556,0.9556,0.9462,0.9556,15000.0],["1980-10-30",0.9369,0.9369,0.89,0.8994,42000.0],["1980-10-31",0.89,0.89,0.8806,0.8806,10000.0],["1980-11-03",0.8994,0.9087,0.8994,0.8994,8000.0],["1980-11-05",0.8994,0.9369,0.89,0.89,18000.0],["1980-11-06",0.89,0.89,0.8806,0.8806,25000.0],["1980-11-07",0.8806,0.8806,0.8806,0.8806,5000.0],["1980-11-10",0.8619,0.8619,0.8432,0.8432,10000.0],["1980-11-11",0.8525,0.8619,0.8525,0.8619,4000.0],["1980-11-12",0.8619,0.8619,0.8432,0.8432,16000.0],["1980-11-13",0.8338,0.8338,0.8244,0.8338,19000.0],["1980-11-14",0.8338,0.8432,0.8151,0.8244,26000.0],["1980-11-17",0.8244,0.8244,0.8151,0.8244,31000.0],["1980-11-18",0.8244,0.8432,0.8057,0.8432,48000.0],["1980-11-19",0.8432,0.8619,0.7963,0.8244,64000.0],["1980-11-20",0.8244,0.8244,0.8057,0.8151,15000.0],["1980-11-21",0.8151,0.8338,0.8151,0.8151,27000.0],["1980-11-24",0.8151,0.8338,0.8057,0.8151,66000.0],["1980-11-25",0.8151,0.8338,0.8151,0.8151,74000.0],["1980-11-26",0.8151,0.8338,0.8151,0.8151,59000.0],["1980-11-28",0.8151,0.8244,0.8057,0.8057,26000.0],["1980-12-01",0.8057,0.8244,0.8057,0.8244,16000.0],["1980-12-02",0.8057,0.8057,0.8057,0.8057,4000.0],["1980-12-03",0.8057,0.8057,0.7963,0.7963,7000.0],["1980-12-04",0.7963,0.8057,0.787,0.787,14000.0],["1980-12-05",0.787,0.8057,0.7776,0.787,19000.0],["1980-12-08",0.787,0.8057,0.787,0.787,14000.0],["1980-12-09",0.7963,0.8057,0.7963,0.8057,11000.0],["1980-12-10",0.8057,0.8244,0.8057,0.8057,30000.0],["1980-12-11",0.8057,0.8057,0.8057,0.8057,20000.0],["1980-12-12",0.8057,0.8151,0.8057,0.8151,8000.0],["1980-12-15",0.8151,0.8244,0.8057,0.8244,21000.0],["1980-12-16",0.8151,0.8151,0.8151,0.8151,12000.0],["1980-12-17",0.8151,0.8151,0.8151,0.8151,21000.0],["1980-12-18",0.8244,0.8338,0.8244,0.8244,5000.0],["1980-12-19",0.8244,0.8244,0.8244,0.8244,18000.0],["1980-12-22",0.8244,0.8432,0.8151,0.8432,23000.0],["1980-12-23",0.8244,0.8244,0.8151,0.8151,13000.0],["1980-12-24",0.8151,0.8244,0.8057,0.8244,56000.0],["1980-12-26",0.8244,0.8338,0.8151,0.8151,71000.0],["1980-12-29",0.8057,0.8057,0.8057,0.8057,43000.0],["1980-12-30",0.8057,0.8244,0.8057,0.8151,38000.0],["1980-12-31",0.8151,0.8244,0.8151,0.8151,35000.0],["1981-01-02",0.8151,0.8151,0.8151,0.8151,16000.0],["1981-01-05",0.8338,0.8806,0.8338,0.8806,31000.0],["1981-01-06",0.8806,0.89,0.8713,0.89,13000.0],["1981-01-07",0.89,0.8994,0.8619,0.8994,79000.0],["1981-01-08",0.8994,0.9181,0.8994,0.9181,85000.0],["1981-01-09",0.9087,0.9087,0.8994,0.8994,48000.0],["1981-01-12",0.8994,0.9087,0.8806,0.8806,22000.0],["1981-01-13",0.8806,0.8806,0.8806,0.8806,2000.0],["1981-01-14",0.8806,0.8994,0.8713,0.8713,22000.0],["1981-01-15",0.8525,0.8525,0.8432,0.8432,7000.0],["1981-01-16",0.8619,0.8713,0.8619,0.8713,28000.0],["1981-01-19",0.8713,0.8713,0.8525,0.8525,4000.0],["1981-01-20",0.8619,0.8806,0.8619,0.8619,13000.0],["1981-01-21",0.8713,0.8713,0.8713,0.8713,7000.0],["1981-01-22",0.8713,0.8806,0.8619,0.8619,18000.0],["1981-01-23",0.8525,0.8525,0.8432,0.8432,14000.0],["1981-01-26",0.8525,0.8525,0.8525,0.8525,7000.0],["1981-01-27",0.8525,0.8525,0.8525,0.8525,10000.0],["1981-01-28",0.8525,0.8525,0.8525,0.8525,0.0],["1981-01-29",0.8713,0.8713,0.8713,0.8713,3000.0],["1981-01-30",0.8713,0.9087,0.8713,0.9087,19000.0],["1981-02-02",0.9087,0.9087,0.89,0.9087,9000.0],["1981-02-03",0.9087,0.9087,0.9087,0.9087,4000.0],["1981-02-04",0.9087,0.9369,0.9087,0.9369,28000.0],["1981-02-05",0.9556,0.9837,0.9556,0.9837,58000.0],["1981-02-06",0.9931,1.0399,0.9931,0.9931,32000.0],["1981-02-09",0.9837,0.9837,0.965,0.9743,16000.0],["1981-02-10",0.9743,0.9837,0.9556,0.965,29000.0],["1981-02-11",0.965,0.9837,0.9556,0.9556,16000.0],["1981-02-12",0.9462,0.9462,0.9369,0.9369,3000.0],["1981-02-13",0.9369,0.9462,0.9369,0.9462,5000.0],["1981-02-17",0.9462,0.9462,0.9275,0.9462,16000.0],["1981-02-18",0.9462,0.9556,0.9275,0.9556,19000.0],["1981-02-19",0.9743,0.9837,0.9743,0.9743,39000.0],["1981-02-20",0.9837,1.0399,0.9837,1.0118,79000.0],["1981-02-23",1.0118,1.0118,1.0118,1.0118,22000.0],["1981-02-24",1.0118,1.0399,1.0118,1.0118,35000.0],["1981-02-25",1.0024,1.0024,0.9931,0.9931,13000.0],["1981-02-26",0.9931,0.9931,0.9931,0.9931,15000.0],["1981-02-27",0.9931,1.0024,0.9837,1.0024,11000.0],["1981-03-02",0.9931,0.9931,0.9837,0.9837,2000.0],["1981-03-03",0.9837,0.9837,0.9837,0.9837,0.0],["1981-03-04",0.9837,1.0024,0.9743,1.0024,79000.0],["1981-03-05",0.9837,0.9837,0.9837,0.9837,2000.0],["1981-03-06",0.9743,0.9743,0.9743,0.9743,5000.0],["1981-03-09",0.9743,0.9837,0.965,0.9837,11000.0],["1981-03-10",0.9743,0.9743,0.9743,0.9743,10000.0],["1981-03-11",0.9743,0.9743,0.9743,0.9743,8000.0],["1981-03-12",0.965,0.965,0.965,0.965,4000.0],["1981-03-13",0.965,0.9743,0.965,0.9743,7000.0],["1981-03-16",0.9743,0.9837,0.965,0.9837,17000.0],["1981-03-17",0.9837,1.0118,0.9837,0.9837,25000.0],["1981-03-18",0.9837,0.9837,0.9837,0.9837,9000.0],["1981-03-19",0.9837,0.9837,0.9837,0.9837,9000.0],["1981-03-20",0.9837,0.9931,0.9837,0.9837,10000.0],["1981-03-23",0.9931,1.0212,0.9931,1.0118,21000.0],["1981-03-24",1.0305,1.0867,1.0305,1.0774,198000.0],["1981-03-25",1.0774,1.1617,1.0586,1.1523,129000.0],["1981-03-26",1.1523,1.1523,1.0961,1.1242,55000.0],["1981-03-27",1.0961,1.0961,1.0774,1.0774,9000.0],["1981-03-30",1.0774,1.1055,1.068,1.068,25000.0],["1981-03-31",1.0867,1.1336,1.0867,1.1149,33000.0],["1981-04-01",1.1149,1.1149,1.068,1.068,33000.0],["1981-04-02",1.068,1.068,1.0586,1.0586,5000.0],["1981-04-03",1.0586,1.068,1.0493,1.068,17000.0],["1981-04-06",1.068,1.0774,1.0212,1.0212,16000.0],["1981-04-07",1.0212,1.0493,1.0118,1.0118,13000.0],["1981-04-08",1.0118,1.0399,1.0118,1.0399,7000.0],["1981-04-09",1.0305,1.0305,1.0118,1.0305,11000.0],["1981-04-10",1.0305,1.0305,1.0305,1.0305,1000.0],["1981-04-13",1.0305,1.1149,0.9837,1.1149,102000.0],["1981-04-14",1.1149,1.1149,1.0867,1.0867,19000.0],["1981-04-15",1.068,1.068,1.0493,1.0586,10000.0],["1981-04-16",1.0586,1.0586,1.0305,1.0305,22000.0],["1981-04-20",1.0305,1.0305,1.0212,1.0305,9000.0],["1981-04-21",1.0305,1.0305,1.0118,1.0118,27000.0],["1981-04-22",1.0118,1.0212,1.0024,1.0024,16000.0],["1981-04-23",1.0305,1.0493,1.0305,1.0493,24000.0],["1981-04-24",1.0493,1.0867,1.0305,1.0586,46000.0],["1981-04-27",1.0586,1.0774,1.0586,1.0586,23000.0],["1981-04-28",1.0586,1.0774,1.0493,1.0493,63000.0],["1981-04-29",1.0493,1.0493,1.0305,1.0305,14000.0],["1981-04-30",1.0493,1.068,1.0493,1.0493,36000.0],["1981-05-01",1.0493,1.0493,1.0305,1.0305,18000.0],["1981-05-04",1.0305,1.0399,1.0212,1.0212,19000.0],["1981-05-05",1.0212,1.0305,1.0212,1.0212,23000.0],["1981-05-06",1.0212,1.0305,1.0118,1.0305,15000.0],["1981-05-07",1.0305,1.0399,1.0305,1.0399,7000.0],["1981-05-08",1.0493,1.0493,1.0493,1.0493,36000.0],["1981-05-11",1.0586,1.068,1.0586,1.068,4000.0],["1981-05-12",1.0586,1.0586,1.0399,1.0493,27000.0],["1981-05-13",1.0493,1.0493,1.0212,1.0212,8000.0],["1981-05-14",1.0305,1.0493,1.0305,1.0399,14000.0],["1981-05-15",1.0399,1.0493,1.0212,1.0212,29000.0],["1981-05-18",1.0212,1.0493,1.0024,1.0118,53000.0],["1981-05-19",1.0118,1.0305,0.965,0.965,52000.0],["1981-05-20",0.9743,0.9837,0.9743,0.9743,16000.0],["1981-05-21",0.9931,0.9931,0.9931,0.9931,12000.0],["1981-05-22",0.9931,1.0024,0.9837,1.0024,7000.0],["1981-05-26",0.9837,0.9837,0.9743,0.9837,31000.0],["1981-05-27",0.9837,0.9931,0.9837,0.9837,40000.0],["1981-05-28",0.9837,0.9837,0.9837,0.9837,32000.0],["1981-05-29",0.9837,0.9931,0.9743,0.9743,35000.0],["1981-06-01",0.9743,1.0024,0.9743,1.0024,26000.0],["1981-06-02",1.0212,1.0493,1.0212,1.0493,310000.0],["1981-06-03",1.0586,1.0867,1.0586,1.0774,50000.0],["1981-06-04",1.0867,1.1149,1.0867,1.0867,76000.0],["1981-06-05",1.1055,1.1523,1.1055,1.1336,231000.0],["1981-06-08",1.1523,1.1804,1.1523,1.1711,86000.0],["1981-06-09",1.1617,1.1617,1.1055,1.1055,42000.0],["1981-06-10",1.1242,1.1336,1.1242,1.1336,56000.0],["1981-06-11",1.1336,1.1804,1.1242,1.1804,80000.0],["1981-06-12",1.1804,1.1898,1.1617,1.1804,96000.0],["1981-06-15",1.1804,1.2085,1.1804,1.2085,87000.0],["1981-06-16",1.1992,1.1992,1.1711,1.1898,62000.0],["1981-06-17",1.1898,1.2366,1.1804,1.2179,62000.0],["1981-06-18",1.2179,1.246,1.2085,1.2085,48000.0],["1981-06-19",1.2085,1.2179,1.1804,1.1898,43000.0],["1981-06-22",1.2085,1.2554,1.2085,1.2273,69000.0],["1981-06-23",1.2273,1.2835,1.2273,1.2647,123000.0],["1981-06-24",1.2835,1.2929,1.2835,1.2835,56000.0],["1981-06-25",1.2835,1.3116,1.2835,1.2929,67000.0],["1981-06-26",1.2929,1.3022,1.2835,1.3022,78000.0],["1981-06-29",1.3022,1.321,1.246,1.246,102000.0],["1981-06-30",1.246,1.2647,1.2366,1.2366,249000.0],["1981-07-01",1.2366,1.2554,1.2179,1.2366,23000.0],["1981-07-02",1.2366,1.2741,1.2179,1.2179,45000.0],["1981-07-06",1.1992,1.1992,1.1804,1.1804,5000.0],["1981-07-07",1.1711,1.1711,1.143,1.143,13000.0],["1981-07-08",1.1617,1.1992,1.1617,1.1804,11000.0],["1981-07-09",1.1711,1.1711,1.1617,1.1711,3000.0],["1981-07-10",1.1711,1.1804,1.1523,1.1523,17000.0],["1981-07-13",1.1523,1.1804,1.1523,1.1617,11000.0],["1981-07-14",1.1523,1.1523,1.1336,1.1336,36000.0],["1981-07-15",1.1336,1.143,1.1336,1.143,7000.0],["1981-07-16",1.143,1.1523,1.1336,1.143,6000.0],["1981-07-17",1.143,1.143,1.1336,1.143,16000.0],["1981-07-20",1.143,1.143,1.1336,1.1336,17000.0],["1981-07-21",1.1336,1.1523,1.1336,1.1523,17000.0],["1981-07-22",1.1523,1.1523,1.1336,1.1523,8000.0],["1981-07-23",1.1336,1.1336,1.1336,1.1336,3000.0],["1981-07-24",1.1336,1.143,1.1336,1.1336,21000.0],["1981-07-27",1.1523,1.1711,1.1523,1.1617,10000.0],["1981-07-28",1.1617,1.1617,1.1336,1.1336,14000.0],["1981-07-29",1.1336,1.1336,1.1336,1.1336,3000.0],["1981-07-30",1.1336,1.143,1.1336,1.1336,22000.0],["1981-07-31",1.1336,1.143,1.1336,1.1336,16000.0],["1981-08-03",1.1336,1.143,1.1336,1.143,16000.0],["1981-08-04",1.143,1.143,1.143,1.143,0.0],["1981-08-05",1.143,1.1523,1.143,1.143,15000.0],["1981-08-06",1.143,1.143,1.143,1.143,8000.0],["1981-08-07",1.143,1.143,1.143,1.143,6000.0],["1981-08-10",1.1523,1.1523,1.1523,1.1523,7000.0],["1981-08-11",1.1523,1.1523,1.1336,1.1336,87000.0],["1981-08-12",1.1336,1.1523,1.1336,1.1523,5000.0],["1981-08-13",1.143,1.143,1.143,1.143,8000.0],["1981-08-14",1.143,1.1523,1.1336,1.1336,34000.0],["1981-08-17",1.1336,1.143,1.1242,1.1242,15000.0],["1981-08-18",1.1242,1.143,1.1242,1.1242,4000.0],["1981-08-19",1.1242,1.143,1.1242,1.143,23000.0],["1981-08-20",1.143,1.1523,1.143,1.143,10000.0],["1981-08-21",1.143,1.143,1.1149,1.1242,11000.0],["1981-08-24",1.1242,1.143,1.1242,1.1242,13000.0],["1981-08-25",1.1149,1.1149,1.0961,1.0961,15000.0],["1981-08-26",1.0961,1.1055,1.068,1.0867,24000.0],["1981-08-27",1.0961,1.1149,1.0961,1.1149,23000.0],["1981-08-28",1.1149,1.1149,1.1149,1.1149,7000.0],["1981-08-31",1.1149,1.1242,1.0961,1.0961,46000.0],["1981-09-01",1.0961,1.1149,1.0867,1.0867,21000.0],["1981-09-02",1.0867,1.0961,1.0774,1.0961,4000.0],["1981-09-03",1.0774,1.0774,1.0774,1.0774,1000.0],["1981-09-04",1.068,1.068,1.0493,1.0493,16000.0],["1981-09-08",1.0493,1.0493,1.0118,1.0118,16000.0],["1981-09-09",1.0024,1.0024,0.9743,0.9743,33000.0],["1981-09-10",0.9931,1.0118,0.9931,0.9931,26000.0],["1981-09-11",0.9931,1.0024,0.9931,1.0024,9000.0],["1981-09-14",1.0118,1.0493,1.0118,1.0212,20000.0],["1981-09-15",1.0212,1.0212,1.0118,1.0118,13000.0],["1981-09-16",1.0118,1.0305,1.0024,1.0024,17000.0],["1981-09-17",1.0024,1.0118,1.0024,1.0024,4000.0],["1981-09-18",1.0024,1.0399,1.0024,1.0118,31000.0],["1981-09-21",1.0118,1.0118,0.9931,1.0118,7000.0],["1981-09-22",1.0118,1.0212,1.0118,1.0212,8000.0],["1981-09-23",1.0212,1.0212,1.0212,1.0212,0.0],["1981-09-24",1.0305,1.0493,1.0305,1.0305,9000.0],["1981-09-25",1.0305,1.0493,0.9837,1.0024,13000.0],["1981-09-28",1.0118,1.0305,1.0118,1.0305,14000.0],["1981-09-29",1.0305,1.0305,1.0118,1.0305,12000.0],["1981-09-30",1.0305,1.0493,1.0305,1.0305,12000.0],["1981-10-01",1.0212,1.0212,1.0212,1.0212,3000.0],["1981-10-02",1.0399,1.0774,1.0399,1.068,21000.0],["1981-10-05",1.068,1.0961,1.068,1.068,15000.0],["1981-10-06",1.068,1.0961,1.0586,1.0586,15000.0],["1981-10-07",1.0493,1.0493,1.0493,1.0493,3000.0],["1981-10-08",1.0493,1.0493,1.0493,1.0493,1000.0],["1981-10-09",1.0493,1.0493,1.0024,1.0305,22000.0],["1981-10-12",1.0399,1.0493,1.0399,1.0493,6000.0],["1981-10-13",1.0399,1.0399,1.0399,1.0399,7000.0],["1981-10-14",1.0493,1.0586,1.0493,1.0586,3000.0],["1981-10-15",1.0399,1.0399,1.0399,1.0399,1000.0],["1981-10-16",1.0305,1.0305,1.0212,1.0212,6000.0],["1981-10-19",1.0399,1.0399,1.0399,1.0399,5000.0],["1981-10-20",1.0399,1.0493,1.0305,1.0493,10000.0],["1981-10-21",1.0493,1.0586,1.0493,1.0586,10000.0],["1981-10-22",1.0399,1.0399,1.0305,1.0305,11000.0],["1981-10-23",1.0305,1.0493,1.0212,1.0493,14000.0],["1981-10-26",1.0493,1.0586,1.0305,1.0586,10000.0],["1981-10-27",1.0586,1.068,1.0305,1.068,16000.0],["1981-10-28",1.068,1.0774,1.068,1.068,5000.0],["1981-10-29",1.068,1.0961,1.068,1.068,11000.0],["1981-10-30",1.0867,1.1523,1.0867,1.1523,17000.0],["1981-11-02",1.1523,1.1804,1.1523,1.1711,33000.0],["1981-11-03",1.1804,1.1898,1.1804,1.1898,3000.0],["1981-11-04",1.1898,1.2366,1.1617,1.2273,39000.0],["1981-11-05",1.2366,1.2647,1.2366,1.2554,35000.0],["1981-11-06",1.2366,1.2366,1.1992,1.2366,33000.0],["1981-11-09",1.2366,1.2366,1.1992,1.2366,40000.0],["1981-11-10",1.2366,1.2366,1.2085,1.2366,38000.0],["1981-11-11",1.246,1.2741,1.246,1.246,34000.0],["1981-11-12",1.2554,1.2929,1.2554,1.2929,60000.0],["1981-11-13",1.2929,1.3022,1.2647,1.2741,34000.0],["1981-11-16",1.2647,1.2647,1.2366,1.2366,5000.0],["1981-11-17",1.2366,1.246,1.2273,1.246,26000.0],["1981-11-18",1.246,1.2647,1.246,1.2554,9000.0],["1981-11-19",1.2554,1.2554,1.2273,1.2273,23000.0],["1981-11-20",1.2179,1.2179,1.1711,1.1898,42000.0],["1981-11-23",1.1898,1.1898,1.1804,1.1898,8000.0],["1981-11-24",1.1898,1.1898,1.1711,1.1711,8000.0],["1981-11-25",1.1898,1.1992,1.1898,1.1992,12000.0],["1981-11-27",1.2179,1.2179,1.2179,1.2179,18000.0],["1981-11-30",1.2179,1.2366,1.2179,1.2273,26000.0],["1981-12-01",1.2273,1.2366,1.2179,1.2366,15000.0],["1981-12-02",1.2366,1.246,1.2366,1.2366,45000.0],["1981-12-03",1.2366,1.2366,1.2179,1.2273,20000.0],["1981-12-04",1.2366,1.2554,1.2366,1.2366,24000.0],["1981-12-07",1.246,1.2554,1.246,1.2554,9000.0],["1981-12-08",1.2554,1.2554,1.2554,1.2554,17000.0],["1981-12-09",1.2554,1.2647,1.2366,1.2366,21000.0],["1981-12-10",1.2554,1.2554,1.2554,1.2554,9000.0],["1981-12-11",1.246,1.246,1.2273,1.2273,26000.0],["1981-12-14",1.2273,1.2366,1.2273,1.2366,3000.0],["1981-12-15",1.2366,1.246,1.2273,1.2273,29000.0],["1981-12-16",1.2273,1.2366,1.2085,1.2085,24000.0],["1981-12-17",1.2179,1.2179,1.2179,1.2179,50000.0],["1981-12-18",1.2273,1.2273,1.2273,1.2273,50000.0],["1981-12-21",1.2273,1.2273,1.2085,1.2085,84000.0],["1981-12-22",1.2085,1.2179,1.2085,1.2179,8000.0],["1981-12-23",1.2179,1.2273,1.1992,1.1992,26000.0],["1981-12-24",1.1992,1.1992,1.1992,1.1992,0.0],["1981-12-28",1.1992,1.1992,1.1992,1.1992,7000.0],["1981-12-29",1.1992,1.1992,1.1804,1.1804,27000.0],["1981-12-30",1.1804,1.1804,1.1617,1.1804,15000.0],["1981-12-31",1.1804,1.1804,1.1617,1.1804,6000.0],["1982-01-04",1.1617,1.1617,1.1617,1.1617,2000.0],["1982-01-05",1.1617,1.1898,1.1617,1.1617,21000.0],["1982-01-06",1.1523,1.1523,1.1336,1.1523,21000.0],["1982-01-07",1.1617,1.1617,1.1617,1.1617,2000.0],["1982-01-08",1.1711,1.1804,1.1711,1.1804,6000.0],["1982-01-11",1.1804,1.1898,1.143,1.143,25000.0],["1982-01-12",1.1523,1.1523,1.1523,1.1523,2000.0],["1982-01-13",1.1523,1.1617,1.143,1.143,15000.0],["1982-01-14",1.143,1.1617,1.143,1.1617,31000.0],["1982-01-15",1.1523,1.1523,1.143,1.143,12000.0],["1982-01-18",1.143,1.143,1.143,1.143,0.0],["1982-01-19",1.143,1.1711,1.143,1.143,15000.0],["1982-01-20",1.143,1.143,1.143,1.143,1000.0],["1982-01-21",1.143,1.1617,1.143,1.143,7000.0],["1982-01-22",1.143,1.143,1.143,1.143,5000.0],["1982-01-25",1.143,1.143,1.1336,1.143,21000.0],["1982-01-26",1.1242,1.1242,1.1055,1.1055,6000.0],["1982-01-27",1.1055,1.1055,1.1055,1.1055,0.0],["1982-01-28",1.1149,1.1149,1.1149,1.1149,2000.0],["1982-01-29",1.1149,1.1242,1.0961,1.0961,17000.0],["1982-02-01",1.0961,1.1055,1.0867,1.0867,12000.0],["1982-02-02",1.0867,1.1055,1.0867,1.0867,5000.0],["1982-02-03",1.1055,1.1055,1.1055,1.1055,5000.0],["1982-02-04",1.0867,1.0867,1.068,1.068,20000.0],["1982-02-05",1.068,1.068,1.0493,1.068,19000.0],["1982-02-08",1.0867,1.0867,1.0867,1.0867,6000.0],["1982-02-09",1.068,1.068,1.0586,1.0586,4000.0],["1982-02-10",1.0586,1.068,1.0493,1.068,5000.0],["1982-02-11",1.068,1.068,1.0493,1.068,10000.0],["1982-02-12",1.0493,1.0493,1.0399,1.0399,26000.0],["1982-02-16",1.0586,1.0961,1.0586,1.0961,59000.0],["1982-02-17",1.0961,1.143,1.0961,1.143,45000.0],["1982-02-18",1.143,1.1523,1.1336,1.1523,5000.0],["1982-02-19",1.143,1.143,1.1336,1.143,4000.0],["1982-02-22",1.143,1.143,1.1242,1.1242,55000.0],["1982-02-23",1.1242,1.1523,1.1242,1.1523,61000.0],["1982-02-24",1.1523,1.1523,1.1523,1.1523,0.0],["1982-02-25",1.1617,1.1617,1.1617,1.1617,7000.0],["1982-02-26",1.143,1.143,1.1242,1.1242,10000.0],["1982-03-01",1.1242,1.1242,1.1242,1.1242,7000.0],["1982-03-02",1.1242,1.143,1.1149,1.1149,8000.0],["1982-03-03",1.0867,1.0867,1.0774,1.0774,17000.0],["1982-03-04",1.0867,1.1055,1.0867,1.1055,6000.0],["1982-03-05",1.1055,1.1055,1.0961,1.1055,16000.0],["1982-03-08",1.0867,1.0867,1.0867,1.0867,4000.0],["1982-03-09",1.0774,1.0774,1.0586,1.0586,8000.0],["1982-03-10",1.0774,1.0774,1.0774,1.0774,7000.0],["1982-03-11",1.068,1.068,1.0305,1.0493,15000.0],["1982-03-12",1.0212,1.0212,0.9837,1.0024,22000.0],["1982-03-15",0.9837,0.9837,0.9743,0.9743,29000.0],["1982-03-16",0.9743,0.9837,0.9743,0.9837,18000.0],["1982-03-17",0.9837,0.9837,0.9743,0.9743,59000.0],["1982-03-18",0.9743,0.9931,0.965,0.9743,11000.0],["1982-03-19",0.965,0.965,0.965,0.965,7000.0],["1982-03-22",0.9931,1.0212,0.9931,0.9931,36000.0],["1982-03-23",0.9931,0.9931,0.9931,0.9931,0.0],["1982-03-24",0.9931,1.0024,0.9931,0.9931,6000.0],["1982-03-25",1.0024,1.0212,1.0024,1.0212,9000.0],["1982-03-26",1.0493,1.0493,1.0493,1.0493,20000.0],["1982-03-29",1.0399,1.0399,1.0399,1.0399,9000.0],["1982-03-30",1.0493,1.0493,1.0493,1.0493,6000.0],["1982-03-31",1.0493,1.0586,1.0493,1.0586,16000.0],["1982-04-01",1.068,1.0867,1.068,1.0867,19000.0],["1982-04-02",1.1336,1.1523,1.1336,1.1336,55000.0],["1982-04-05",1.1336,1.143,1.1336,1.1336,6000.0],["1982-04-06",1.1336,1.1336,1.1336,1.1336,2000.0],["1982-04-07",1.1336,1.143,1.1336,1.143,7000.0],["1982-04-08",1.143,1.143,1.1149,1.1149,74000.0],["1982-04-12",1.1149,1.1242,1.0961,1.1242,4000.0],["1982-04-13",1.1242,1.1242,1.1149,1.1149,37000.0],["1982-04-14",1.1149,1.1242,1.1055,1.1242,16000.0],["1982-04-15",1.1242,1.1336,1.1242,1.1242,13000.0],["1982-04-16",1.1523,1.1617,1.1523,1.1523,44000.0],["1982-04-19",1.1523,1.1523,1.1523,1.1523,4000.0],["1982-04-20",1.1523,1.1617,1.1523,1.1617,41000.0],["1982-04-21",1.1617,1.1992,1.1523,1.1992,61000.0],["1982-04-22",1.1992,1.2085,1.1992,1.2085,24000.0],["1982-04-23",1.2085,1.2085,1.1992,1.1992,15000.0],["1982-04-26",1.1992,1.2366,1.1804,1.2179,73000.0],["1982-04-27",1.2179,1.2273,1.2179,1.2179,12000.0],["1982-04-28",1.2085,1.2085,1.1898,1.1898,22000.0],["1982-04-29",1.1992,1.1992,1.1992,1.1992,29000.0],["1982-04-30",1.1992,1.1992,1.1898,1.1898,3000.0],["1982-05-03",1.1898,1.1992,1.1523,1.1992,34000.0],["1982-05-04",1.1992,1.2085,1.1992,1.1992,20000.0],["1982-05-05",1.1992,1.1992,1.1898,1.1898,24000.0],["1982-05-06",1.2085,1.2366,1.2085,1.2273,72000.0],["1982-05-07",1.2366,1.3022,1.2366,1.2929,81000.0],["1982-05-10",1.2929,1.2929,1.2647,1.2647,26000.0],["1982-05-11",1.2647,1.2929,1.2554,1.2554,51000.0],["1982-05-12",1.246,1.246,1.246,1.246,4000.0],["1982-05-13",1.246,1.246,1.246,1.246,10000.0],["1982-05-14",1.246,1.246,1.246,1.246,40000.0],["1982-05-17",1.2179,1.2179,1.2179,1.2179,10000.0],["1982-05-18",1.2179,1.2179,1.2085,1.2085,20000.0],["1982-05-19",1.2085,1.2085,1.2085,1.2085,0.0],["1982-05-20",1.2085,1.2085,1.2085,1.2085,28000.0],["1982-05-21",1.2179,1.2179,1.2179,1.2179,27000.0],["1982-05-24",1.2179,1.2273,1.2085,1.2273,30000.0],["1982-05-25",1.2273,1.2273,1.2273,1.2273,0.0],["1982-05-26",1.2273,1.2273,1.2179,1.2179,13000.0],["1982-05-27",1.2179,1.2179,1.2179,1.2179,0.0],["1982-05-28",1.2179,1.2273,1.1992,1.2273,68000.0],["1982-06-01",1.2179,1.2179,1.2085,1.2085,24000.0],["1982-06-02",1.2085,1.2085,1.2085,1.2085,11000.0],["1982-06-03",1.2085,1.2085,1.2085,1.2085,2000.0],["1982-06-04",1.1992,1.1992,1.1992,1.1992,7000.0],["1982-06-07",1.1898,1.1898,1.1617,1.1898,10000.0],["1982-06-08",1.1898,1.1898,1.1804,1.1898,3000.0],["1982-06-09",1.1898,1.1898,1.1898,1.1898,0.0],["1982-06-10",1.1711,1.1711,1.1617,1.1617,22000.0],["1982-06-11",1.1804,1.1804,1.1804,1.1804,2000.0],["1982-06-14",1.1711,1.1711,1.1711,1.1711,4000.0],["1982-06-15",1.1711,1.1711,1.1617,1.1617,53000.0],["1982-06-16",1.1617,1.1617,1.1149,1.1149,80000.0],["1982-06-17",1.1055,1.1055,1.0961,1.0961,18000.0],["1982-06-18",1.1149,1.1149,1.1149,1.1149,3000.0],["1982-06-21",1.1149,1.1149,1.1055,1.1055,4000.0],["1982-06-22",1.1055,1.1055,1.1055,1.1055,2000.0],["1982-06-23",1.1055,1.1149,1.1055,1.1149,6000.0],["1982-06-24",1.1055,1.1055,1.1055,1.1055,6000.0],["1982-06-25",1.1055,1.1055,1.1055,1.1055,7000.0],["1982-06-28",1.1055,1.1055,1.1055,1.1055,1000.0],["1982-06-29",1.1055,1.1055,1.1055,1.1055,11000.0],["1982-06-30",1.1055,1.1055,1.1055,1.1055,0.0],["1982-07-01",1.1055,1.1055,1.1055,1.1055,1000.0],["1982-07-02",1.1055,1.1055,1.1055,1.1055,28000.0],["1982-07-06",1.1242,1.1242,1.1242,1.1242,5000.0],["1982-07-07",1.1242,1.1242,1.1242,1.1242,3000.0],["1982-07-08",1.1242,1.1242,1.1242,1.1242,0.0],["1982-07-09",1.1242,1.1242,1.1242,1.1242,0.0],["1982-07-12",1.1242,1.1242,1.1149,1.1149,5000.0],["1982-07-13",1.1242,1.1242,1.1242,1.1242,25000.0],["1982-07-14",1.1242,1.1336,1.1242,1.1336,33000.0],["1982-07-15",1.1149,1.1149,1.1055,1.1055,21000.0],["1982-07-16",1.1055,1.1055,1.1055,1.1055,0.0],["1982-07-19",1.1055,1.1055,1.1055,1.1055,1000.0],["1982-07-20",1.1055,1.1149,1.1055,1.1055,8000.0],["1982-07-21",1.1055,1.1149,1.1055,1.1055,5000.0],["1982-07-22",1.1149,1.1336,1.1149,1.1336,69000.0],["1982-07-23",1.1336,1.143,1.1336,1.143,4000.0],["1982-07-26",1.1336,1.1336,1.1149,1.1149,10000.0],["1982-07-27",1.1149,1.1149,1.1149,1.1149,4000.0],["1982-07-28",1.1149,1.1149,1.1149,1.1149,1000.0],["1982-07-29",1.1055,1.1055,1.1055,1.1055,10000.0],["1982-07-30",1.1055,1.1055,1.068,1.068,5000.0],["1982-08-02",1.068,1.068,1.0493,1.0493,5000.0],["1982-08-03",1.0493,1.0493,1.0493,1.0493,2000.0],["1982-08-04",1.0493,1.0586,1.0493,1.0586,12000.0],["1982-08-05",1.0493,1.0493,1.0493,1.0493,12000.0],["1982-08-06",1.0305,1.0305,1.0024,1.0024,7000.0],["1982-08-09",0.9837,0.9837,0.9369,0.9462,28000.0],["1982-08-10",0.9462,0.965,0.9369,0.9462,33000.0],["1982-08-11",0.9462,0.9462,0.9369,0.9369,10000.0],["1982-08-12",0.9369,0.9556,0.9369,0.9556,74000.0],["1982-08-13",0.9462,0.9462,0.9462,0.9462,2000.0],["1982-08-16",0.9556,0.9743,0.9556,0.9556,24000.0],["1982-08-17",0.9556,0.9556,0.9462,0.9462,18000.0],["1982-08-18",0.9462,0.9837,0.9462,0.9556,16000.0],["1982-08-19",0.9556,0.9743,0.9462,0.9462,10000.0],["1982-08-20",0.9462,0.9462,0.9462,0.9462,0.0],["1982-08-23",0.965,0.9743,0.965,0.9743,13000.0],["1982-08-24",0.9931,1.0212,0.9931,1.0024,7000.0],["1982-08-25",1.0024,1.0399,1.0024,1.0024,23000.0],["1982-08-26",1.0024,1.0212,0.9743,0.9931,69000.0],["1982-08-27",1.0024,1.0024,1.0024,1.0024,5000.0],["1982-08-30",1.0212,1.0399,1.0212,1.0399,17000.0],["1982-08-31",1.0399,1.0493,1.0212,1.0212,13000.0],["1982-09-01",1.0305,1.0493,1.0305,1.0493,12000.0],["1982-09-02",1.0493,1.0586,1.0305,1.0493,8000.0],["1982-09-03",1.0493,1.0493,1.0493,1.0493,16000.0],["1982-09-07",1.0399,1.0399,1.0399,1.0399,5000.0],["1982-09-08",1.0493,1.0493,1.0493,1.0493,8000.0],["1982-09-09",1.0493,1.068,1.0399,1.0586,13000.0],["1982-09-10",1.068,1.0867,1.068,1.0774,28000.0],["1982-09-13",1.0867,1.0867,1.0867,1.0867,15000.0],["1982-09-14",1.0961,1.143,1.0961,1.1336,57000.0],["1982-09-15",1.1336,1.1336,1.1242,1.1336,31000.0],["1982-09-16",1.1336,1.143,1.1149,1.1149,67000.0],["1982-09-17",1.1242,1.1336,1.1242,1.1336,10000.0],["1982-09-20",1.1336,1.143,1.1336,1.143,33000.0],["1982-09-21",1.1523,1.1711,1.1523,1.1711,88000.0],["1982-09-22",1.1711,1.1711,1.143,1.143,50000.0],["1982-09-23",1.143,1.143,1.1336,1.1336,5000.0],["1982-09-24",1.143,1.143,1.143,1.143,8000.0],["1982-09-27",1.1242,1.1242,1.1055,1.1055,6000.0],["1982-09-28",1.1055,1.1242,1.1055,1.1242,14000.0],["1982-09-29",1.1055,1.1055,1.1055,1.1055,1000.0],["1982-09-30",1.1055,1.1149,1.1055,1.1149,2000.0],["1982-10-01",1.1149,1.1149,1.1055,1.1055,32000.0],["1982-10-04",1.1149,1.1149,1.1149,1.1149,5000.0],["1982-10-05",1.1242,1.1242,1.1242,1.1242,13000.0],["1982-10-06",1.1336,1.1336,1.1336,1.1336,5000.0],["1982-10-07",1.1336,1.1336,1.1242,1.1242,22000.0],["1982-10-08",1.1242,1.1336,1.1242,1.1336,15000.0],["1982-10-11",1.1336,1.1711,1.1242,1.1711,59000.0],["1982-10-12",1.1523,1.1523,1.1523,1.1523,9000.0],["1982-10-13",1.1711,1.2085,1.1711,1.2085,151000.0],["1982-10-14",1.2085,1.2085,1.1992,1.1992,13000.0],["1982-10-15",1.1804,1.1804,1.1523,1.1523,31000.0],["1982-10-18",1.1617,1.1804,1.1617,1.1617,26000.0],["1982-10-19",1.1898,1.2647,1.1898,1.2647,221000.0],["1982-10-20",1.2647,1.2835,1.2647,1.2647,122000.0],["1982-10-21",1.2741,1.3491,1.2741,1.3397,179000.0],["1982-10-22",1.3397,1.3584,1.2929,1.3022,99000.0],["1982-10-25",1.3022,1.321,1.2741,1.2835,37000.0],["1982-10-26",1.2741,1.2741,1.2366,1.2647,34000.0],["1982-10-27",1.2929,1.3022,1.2929,1.3022,29000.0],["1982-10-28",1.3022,1.3022,1.2835,1.2835,74000.0],["1982-10-29",1.3022,1.3116,1.3022,1.3116,46000.0],["1982-11-01",1.3022,1.3022,1.2741,1.3022,73000.0],["1982-11-02",1.3022,1.321,1.2929,1.3116,118000.0],["1982-11-03",1.3116,1.3303,1.3022,1.321,87000.0],["1982-11-04",1.321,1.3397,1.3116,1.321,80000.0],["1982-11-05",1.321,1.3491,1.321,1.3491,98000.0],["1982-11-08",1.3491,1.3584,1.3303,1.3397,45000.0],["1982-11-09",1.3397,1.3772,1.3303,1.3491,65000.0],["1982-11-10",1.3584,1.3865,1.3584,1.3772,50000.0],["1982-11-11",1.3678,1.3678,1.3491,1.3584,27000.0],["1982-11-12",1.3584,1.3772,1.3303,1.3303,40000.0],["1982-11-15",1.3116,1.3116,1.2647,1.2741,49000.0],["1982-11-16",1.2554,1.2554,1.2085,1.246,44000.0],["1982-11-17",1.2554,1.2741,1.2554,1.2741,20000.0],["1982-11-18",1.2741,1.2929,1.2554,1.2835,18000.0],["1982-11-19",1.2835,1.2929,1.2741,1.2835,8000.0],["1982-11-22",1.2835,1.2835,1.2554,1.2554,22000.0],["1982-11-23",1.2366,1.2366,1.2366,1.2366,3000.0],["1982-11-24",1.2366,1.2647,1.2273,1.2647,24000.0],["1982-11-26",1.2647,1.2647,1.246,1.2647,8000.0],["1982-11-29",1.2647,1.2929,1.2554,1.2929,26000.0],["1982-11-30",1.3116,1.4146,1.3116,1.3865,181000.0],["1982-12-01",1.4146,1.4709,1.4146,1.4615,453000.0],["1982-12-02",1.4615,1.4802,1.4521,1.4709,165000.0],["1982-12-03",1.4709,1.4802,1.4428,1.4615,82000.0],["1982-12-06",1.4615,1.4615,1.4146,1.4615,94000.0],["1982-12-07",1.4709,1.5926,1.4709,1.5926,259000.0],["1982-12-08",1.5926,1.6114,1.5739,1.5739,125000.0],["1982-12-09",1.5458,1.5458,1.5177,1.5271,83000.0],["1982-12-10",1.5271,1.5645,1.5083,1.5083,31000.0],["1982-12-13",1.5083,1.5177,1.4709,1.5177,98000.0],["1982-12-14",1.5177,1.5364,1.4521,1.4615,52000.0],["1982-12-15",1.4615,1.4615,1.424,1.4428,50000.0],["1982-12-16",1.4427,1.4521,1.3865,1.3865,63000.0],["1982-12-17",1.3959,1.4334,1.3959,1.4053,24000.0],["1982-12-20",1.4053,1.4428,1.3959,1.4428,20000.0],["1982-12-21",1.4428,1.4709,1.4428,1.4428,30000.0],["1982-12-22",1.4615,1.5271,1.4615,1.499,69000.0],["1982-12-23",1.5271,1.5458,1.5271,1.5364,25000.0],["1982-12-27",1.5364,1.6114,1.5364,1.6114,81000.0],["1982-12-28",1.6114,1.6114,1.5364,1.5645,42000.0],["1982-12-29",1.5645,1.5645,1.5364,1.5364,13000.0],["1982-12-30",1.5364,1.5364,1.5083,1.5083,27000.0],["1982-12-31",1.5083,1.5271,1.4428,1.4615,29000.0],["1983-01-03",1.4709,1.4896,1.4709,1.4709,6000.0],["1983-01-04",1.4709,1.4896,1.4615,1.4896,18000.0],["1983-01-05",1.499,1.5083,1.499,1.499,6000.0],["1983-01-06",1.4896,1.4896,1.4428,1.4615,31000.0],["1983-01-07",1.4615,1.4896,1.4427,1.4896,33000.0],["1983-01-10",1.4709,1.4709,1.4615,1.4615,6000.0],["1983-01-11",1.4615,1.4896,1.4428,1.4615,33000.0],["1983-01-12",1.4521,1.4521,1.3959,1.3959,20000.0],["1983-01-13",1.3959,1.4334,1.3959,1.4146,32000.0],["1983-01-14",1.4146,1.4334,1.3959,1.424,39000.0],["1983-01-17",1.424,1.424,1.4053,1.4053,10000.0],["1983-01-18",1.4053,1.4334,1.4053,1.424,12000.0],["1983-01-19",1.4146,1.4146,1.4053,1.4146,4000.0],["1983-01-20",1.3959,1.3959,1.3865,1.3865,6000.0],["1983-01-21",1.3865,1.3865,1.3772,1.3865,10000.0],["1983-01-24",1.3678,1.3678,1.3303,1.3491,51000.0],["1983-01-25",1.3491,1.3678,1.3397,1.3584,17000.0],["1983-01-26",1.3678,1.3772,1.3678,1.3772,10000.0],["1983-01-27",1.3678,1.3678,1.3584,1.3678,34000.0],["1983-01-28",1.3678,1.3865,1.3584,1.3865,16000.0],["1983-01-31",1.3678,1.3678,1.3678,1.3678,15000.0],["1983-02-01",1.3865,1.3865,1.3865,1.3865,15000.0],["1983-02-02",1.3865,1.3959,1.3678,1.3959,22000.0],["1983-02-03",1.4053,1.4146,1.4053,1.4053,8000.0],["1983-02-04",1.4053,1.4428,1.3865,1.4428,41000.0],["1983-02-07",1.4427,1.499,1.4427,1.499,131000.0],["1983-02-08",1.499,1.5177,1.499,1.499,99000.0],["1983-02-09",1.499,1.5271,1.499,1.499,19000.0],["1983-02-10",1.499,1.499,1.499,1.499,22000.0],["1983-02-11",1.499,1.5364,1.499,1.5364,37000.0],["1983-02-14",1.5364,1.5364,1.499,1.499,8000.0],["1983-02-15",1.499,1.5739,1.499,1.5552,74000.0],["1983-02-16",1.5458,1.5458,1.5177,1.5177,50000.0],["1983-02-17",1.5177,1.5458,1.5177,1.5364,71000.0],["1983-02-18",1.5271,1.5271,1.4896,1.4896,18000.0],["1983-02-22",1.4896,1.499,1.4802,1.4802,23000.0],["1983-02-23",1.4615,1.4615,1.424,1.424,26000.0],["1983-02-24",1.4334,1.4521,1.4334,1.4521,45000.0],["1983-02-25",1.4615,1.4896,1.4615,1.4615,61000.0],["1983-02-28",1.4615,1.4615,1.4615,1.4615,25000.0],["1983-03-01",1.4802,1.499,1.4802,1.499,24000.0],["1983-03-02",1.499,1.499,1.4709,1.4802,32000.0],["1983-03-03",1.499,1.5364,1.499,1.499,192000.0],["1983-03-04",1.5271,1.5364,1.5271,1.5364,207000.0],["1983-03-07",1.5364,1.5552,1.5271,1.5552,50000.0],["1983-03-08",1.5552,1.6489,1.5364,1.6489,450000.0],["1983-03-09",1.6489,1.6582,1.602,1.6301,409000.0],["1983-03-10",1.6301,1.6301,1.5926,1.6114,129000.0],["1983-03-11",1.6114,1.6114,1.6114,1.6114,103000.0],["1983-03-14",1.6114,1.6489,1.6114,1.6489,110000.0],["1983-03-15",1.6489,1.6582,1.6489,1.6582,91000.0],["1983-03-16",1.6676,1.7425,1.6676,1.6863,404000.0],["1983-03-17",1.6863,1.6863,1.6676,1.6863,48000.0],["1983-03-18",1.7051,1.7238,1.7051,1.7238,63000.0],["1983-03-21",1.7144,1.7144,1.6582,1.6582,150000.0],["1983-03-22",1.6582,1.677,1.6489,1.6489,31000.0],["1983-03-23",1.6489,1.6489,1.6301,1.6301,30000.0],["1983-03-24",1.6301,1.6489,1.6301,1.6489,236000.0],["1983-03-25",1.6489,1.6676,1.6489,1.6489,44000.0],["1983-03-28",1.6301,1.6301,1.5833,1.5833,20000.0],["1983-03-29",1.5552,1.5552,1.5177,1.5364,53000.0],["1983-03-30",1.5364,1.5645,1.5364,1.5364,23000.0],["1983-03-31",1.5364,1.5552,1.5177,1.5177,11000.0],["1983-04-04",1.5364,1.5926,1.5364,1.5926,94000.0],["1983-04-05",1.5926,1.6114,1.5926,1.5926,68000.0],["1983-04-06",1.5926,1.602,1.5739,1.5833,28000.0],["1983-04-07",1.5739,1.5739,1.5364,1.5364,14000.0],["1983-04-08",1.5364,1.6676,1.5177,1.6676,821000.0],["1983-04-11",1.6489,1.6489,1.6208,1.6301,86000.0],["1983-04-12",1.6489,1.6957,1.6489,1.6957,36000.0],["1983-04-13",1.6957,1.7332,1.6676,1.7144,89000.0],["1983-04-14",1.7144,1.7144,1.677,1.6957,63000.0],["1983-04-15",1.6957,1.6957,1.6489,1.677,27000.0],["1983-04-18",1.6957,1.78,1.6957,1.78,139000.0],["1983-04-19",1.78,1.78,1.7332,1.7706,42000.0],["1983-04-20",1.7706,1.78,1.7238,1.7238,47000.0],["1983-04-21",1.7425,1.7519,1.7425,1.7519,15000.0],["1983-04-22",1.7519,1.7613,1.7519,1.7613,40000.0],["1983-04-25",1.7425,1.7425,1.7238,1.7425,56000.0],["1983-04-26",1.7238,1.7238,1.6863,1.7144,39000.0],["1983-04-27",1.7144,1.7144,1.677,1.7051,25000.0],["1983-04-28",1.7051,1.7425,1.6957,1.7425,36000.0],["1983-04-29",1.7519,1.8362,1.7519,1.8269,136000.0],["1983-05-02",1.8269,1.855,1.7894,1.7988,75000.0],["1983-05-03",1.7988,1.8643,1.7519,1.8269,106000.0],["1983-05-04",1.8269,1.8737,1.7988,1.7988,44000.0],["1983-05-05",1.7988,1.8362,1.7706,1.8362,57000.0],["1983-05-06",1.8362,1.8362,1.8081,1.8269,21000.0],["1983-05-09",1.8269,1.8269,1.7988,1.8269,9000.0],["1983-05-10",1.8269,1.8362,1.7988,1.7988,16000.0],["1983-05-11",1.8175,1.8362,1.8175,1.8175,42000.0],["1983-05-12",1.8175,1.8362,1.8175,1.8269,35000.0],["1983-05-13",1.8362,1.855,1.8362,1.8362,17000.0],["1983-05-16",1.8081,1.8081,1.7988,1.7988,13000.0],["1983-05-17",1.7988,1.8643,1.7988,1.8643,29000.0],["1983-05-18",1.8737,1.9112,1.8737,1.8737,68000.0],["1983-05-19",1.8737,1.8924,1.8737,1.8924,10000.0],["1983-05-20",1.9018,1.9487,1.9018,1.9299,88000.0],["1983-05-23",1.9299,1.9393,1.8831,1.9393,29000.0],["1983-05-24",1.9393,1.9674,1.9299,1.9299,39000.0],["1983-05-25",1.9299,2.0049,1.9018,2.0049,72000.0],["1983-05-26",2.0049,2.0236,1.958,1.958,84000.0],["1983-05-27",1.958,1.9674,1.958,1.9674,18000.0],["1983-05-31",1.9486,1.9486,1.9299,1.9486,16000.0],["1983-06-01",1.9486,2.0142,1.9486,2.0142,150000.0],["1983-06-02",2.0142,2.0423,1.9955,2.0423,90000.0],["1983-06-03",2.0423,2.0517,2.0049,2.0049,28000.0],["1983-06-06",2.0049,2.3421,1.9955,2.2859,824000.0],["1983-06-07",2.314,2.3796,2.314,2.3234,575000.0],["1983-06-08",2.3234,2.4545,2.3047,2.4171,322000.0],["1983-06-09",2.4171,2.492,2.4077,2.4639,224000.0],["1983-06-10",2.4639,2.4733,2.4264,2.4546,356000.0],["1983-06-13",2.4546,2.4546,2.3983,2.4546,317000.0],["1983-06-14",2.4358,2.4358,2.389,2.3983,74000.0],["1983-06-15",2.4077,2.4546,2.4077,2.4452,70000.0],["1983-06-16",2.4452,2.4452,2.3983,2.4264,162000.0],["1983-06-17",2.4452,2.492,2.4452,2.4639,158000.0],["1983-06-20",2.4733,2.5295,2.4733,2.5108,266000.0],["1983-06-21",2.5108,2.5295,2.5014,2.5108,66000.0],["1983-06-22",2.5108,2.5201,2.4733,2.492,104000.0],["1983-06-23",2.4827,2.4827,2.4546,2.4639,32000.0],["1983-06-24",2.4452,2.4452,2.4077,2.4452,43000.0],["1983-06-27",2.4452,2.4452,2.3702,2.3796,36000.0],["1983-06-28",2.3515,2.3515,2.3047,2.3234,85000.0],["1983-06-29",2.3234,2.3234,2.2859,2.3234,45000.0],["1983-06-30",2.3983,2.7356,2.3983,2.5295,409000.0],["1983-07-01",2.5482,2.6138,2.5482,2.5857,428000.0],["1983-07-05",2.5857,2.6044,2.5482,2.5763,109000.0],["1983-07-06",2.5763,2.5857,2.5295,2.5857,104000.0],["1983-07-07",2.5857,2.6888,2.567,2.6419,234000.0],["1983-07-08",2.6419,2.6513,2.6044,2.6044,116000.0],["1983-07-11",2.6232,2.6513,2.6232,2.6232,76000.0],["1983-07-12",2.6044,2.6044,2.5295,2.6044,135000.0],["1983-07-13",2.6044,2.6232,2.5763,2.6044,576000.0],["1983-07-14",2.6044,2.6232,2.567,2.6138,35000.0],["1983-07-15",2.6138,2.6232,2.5763,2.5857,9000.0],["1983-07-18",2.567,2.567,2.5201,2.5389,157000.0],["1983-07-19",2.5295,2.5295,2.5108,2.5108,22000.0],["1983-07-20",2.5108,2.5951,2.5108,2.5951,72000.0],["1983-07-21",2.5951,2.6326,2.5857,2.5951,56000.0],["1983-07-22",2.5951,2.6138,2.5857,2.6044,29000.0],["1983-07-25",2.6044,2.6138,2.5482,2.6138,65000.0],["1983-07-26",2.6138,2.6232,2.5857,2.6044,256000.0],["1983-07-27",2.6044,2.7262,2.6044,2.6044,125000.0],["1983-07-28",2.5951,2.5951,2.5295,2.5295,163000.0],["1983-07-29",2.5295,2.5295,2.4546,2.4639,36000.0],["1983-08-01",2.4639,2.492,2.4264,2.4264,30000.0],["1983-08-02",2.4264,2.4733,2.3983,2.4733,41000.0],["1983-08-03",2.4733,2.492,2.4545,2.492,9000.0],["1983-08-04",2.492,2.5108,2.4827,2.4827,176000.0],["1983-08-05",2.4827,2.492,2.4545,2.492,14000.0],["1983-08-08",2.492,2.5108,2.492,2.5108,41000.0],["1983-08-09",2.5108,2.5295,2.5014,2.5014,18000.0],["1983-08-10",2.5014,2.5857,2.5014,2.5857,56000.0],["1983-08-11",2.5857,2.6232,2.5857,2.5857,54000.0],["1983-08-12",2.5951,2.6138,2.5951,2.6138,72000.0],["1983-08-15",2.6138,2.6326,2.5857,2.5857,108000.0],["1983-08-16",2.5857,2.6044,2.5857,2.6044,10000.0],["1983-08-17",2.5857,2.5857,2.5857,2.5857,7000.0],["1983-08-18",2.5857,2.5857,2.5482,2.567,148000.0],["1983-08-19",2.567,2.5857,2.5389,2.5857,274000.0],["1983-08-22",2.5857,2.6138,2.5763,2.5763,19000.0],["1983-08-23",2.5763,2.6138,2.567,2.567,77000.0],["1983-08-24",2.567,2.5857,2.567,2.5857,48000.0],["1983-08-25",2.6138,2.7169,2.6138,2.6513,93000.0],["1983-08-26",2.6888,2.7543,2.6888,2.7356,168000.0],["1983-08-29",2.7356,2.8012,2.7356,2.8012,132000.0],["1983-08-30",2.8012,2.8574,2.7731,2.7731,115000.0],["1983-08-31",2.7731,2.8012,2.7543,2.7731,103000.0],["1983-09-01",2.7731,2.7731,2.7169,2.7169,75000.0],["1983-09-02",2.7169,2.7356,2.6981,2.6981,16000.0],["1983-09-06",2.7262,2.8106,2.7262,2.8106,152000.0],["1983-09-07",2.8199,2.9042,2.8199,2.848,212000.0],["1983-09-08",2.848,2.8855,2.8106,2.8855,72000.0],["1983-09-09",2.8855,2.8949,2.8855,2.8949,56000.0],["1983-09-12",2.9042,2.9604,2.9042,2.9604,260000.0],["1983-09-13",2.9511,2.9511,2.923,2.9511,37000.0],["1983-09-14",2.9323,2.9323,2.8761,2.8761,40000.0],["1983-09-15",2.8761,2.9604,2.8668,2.9604,127000.0],["1983-09-16",2.9511,2.9511,2.923,2.9511,75000.0],["1983-09-19",2.9511,2.9511,2.9042,2.923,49000.0],["1983-09-20",2.923,2.923,2.9136,2.9136,18000.0],["1983-09-21",2.9136,2.9604,2.9136,2.9604,156000.0],["1983-09-22",2.9604,2.9792,2.923,2.9698,65000.0],["1983-09-23",2.9698,2.9698,2.9042,2.9042,26000.0],["1983-09-26",2.9042,2.9417,2.9042,2.923,196000.0],["1983-09-27",2.923,2.9417,2.923,2.9417,8000.0],["1983-09-28",2.9417,2.9417,2.9323,2.9323,98000.0],["1983-09-29",2.9323,3.0073,2.9323,2.9979,63000.0],["1983-09-30",2.9979,3.0822,2.9979,3.0822,197000.0],["1983-10-03",3.0729,3.0729,2.9979,3.0448,137000.0],["1983-10-04",3.0635,3.101,3.0635,3.0916,167000.0],["1983-10-05",3.0916,3.101,3.0448,3.0822,141000.0],["1983-10-06",3.0822,3.101,3.0541,3.0822,36000.0],["1983-10-07",3.0822,3.0822,3.0541,3.0635,55000.0],["1983-10-10",3.0635,3.0916,3.0354,3.0916,117000.0],["1983-10-11",3.0916,3.1478,3.0729,3.1385,177000.0],["1983-10-12",3.1385,3.1572,3.1291,3.1385,66000.0],["1983-10-13",3.1385,3.1666,3.1291,3.1572,42000.0],["1983-10-14",3.1291,3.1291,3.1103,3.1291,45000.0],["1983-10-17",3.1291,3.1291,3.0541,3.0729,31000.0],["1983-10-18",3.0729,3.0916,3.0729,3.0729,60000.0],["1983-10-19",3.0729,3.0916,3.0541,3.0916,55000.0],["1983-10-20",3.0916,3.0916,3.0541,3.0729,28000.0],["1983-10-21",3.0541,3.0541,3.026,3.026,16000.0],["1983-10-24",3.0073,3.0073,2.9886,3.0073,80000.0],["1983-10-25",3.0073,3.026,2.9886,3.026,56000.0],["1983-10-26",3.026,3.0354,3.0167,3.0167,24000.0],["1983-10-27",3.0167,3.0167,2.9792,2.9886,82000.0],["1983-10-28",2.9886,2.9886,2.9792,2.9792,32000.0],["1983-10-31",2.9886,2.9979,2.9886,2.9886,27000.0],["1983-11-01",2.9886,2.9979,2.9042,2.9042,83000.0],["1983-11-02",2.8855,2.8855,2.7918,2.7918,59000.0],["1983-11-03",2.7918,2.8574,2.7824,2.848,60000.0],["1983-11-04",2.848,2.8574,2.8293,2.8293,12000.0],["1983-11-07",2.8106,2.8106,2.6232,2.6232,134000.0],["1983-11-08",2.6138,2.6138,2.5201,2.6044,155000.0],["1983-11-09",2.6232,2.8293,2.6232,2.8293,204000.0],["1983-11-10",2.8293,2.8668,2.8293,2.8574,209000.0],["1983-11-11",2.8574,2.8574,2.848,2.848,30000.0],["1983-11-14",2.848,2.848,2.848,2.848,49000.0],["1983-11-15",2.848,2.848,2.8293,2.8293,40000.0],["1983-11-16",2.8293,2.8387,2.7731,2.8199,89000.0],["1983-11-17",2.8199,2.8293,2.8106,2.8106,18000.0],["1983-11-18",2.8199,2.8855,2.8199,2.8855,84000.0],["1983-11-21",2.8855,3.0167,2.8855,3.0167,74000.0],["1983-11-22",3.1103,3.2415,3.1103,3.2415,191000.0],["1983-11-23",3.279,3.3727,3.279,3.3539,417000.0],["1983-11-25",3.3539,3.3914,3.3539,3.382,35000.0],["1983-11-28",3.4008,3.4476,3.4008,3.4101,75000.0],["1983-11-29",3.4101,3.4101,3.3352,3.3352,183000.0],["1983-11-30",3.3165,3.3165,3.2696,3.2883,26000.0],["1983-12-01",3.2883,3.3165,3.279,3.3165,13000.0],["1983-12-02",3.3165,3.3165,3.3165,3.3165,0.0],["1983-12-05",3.3165,3.3165,3.279,3.279,28000.0],["1983-12-06",3.279,3.279,3.2228,3.2228,17000.0],["1983-12-07",3.2228,3.279,3.204,3.279,36000.0],["1983-12-08",3.2602,3.2602,3.1947,3.1947,20000.0],["1983-12-09",3.204,3.2321,3.204,3.2321,16000.0],["1983-12-12",3.2321,3.2602,3.2228,3.2602,22000.0],["1983-12-13",3.2602,3.279,3.2228,3.2321,24000.0],["1983-12-14",3.204,3.204,3.0635,3.0635,222000.0],["1983-12-15",3.0635,3.0822,3.0635,3.0635,125000.0],["1983-12-16",3.0729,3.1197,3.0729,3.1197,32000.0],["1983-12-19",3.1197,3.2228,3.101,3.2228,36000.0],["1983-12-20",3.2228,3.2415,3.1572,3.1759,97000.0],["1983-12-21",3.1572,3.1572,3.1103,3.1103,28000.0],["1983-12-22",3.1853,3.2509,3.1853,3.2509,437000.0],["1983-12-23",3.279,3.3352,3.279,3.3165,106000.0],["1983-12-27",3.3165,3.3352,3.2883,3.3071,39000.0],["1983-12-28",3.3071,3.3539,3.2883,3.3352,223000.0],["1983-12-29",3.3446,3.3727,3.3446,3.3446,25000.0],["1983-12-30",3.3446,3.3727,3.3258,3.3727,82000.0],["1984-01-03",3.3914,3.4289,3.3914,3.4195,67000.0],["1984-01-04",3.4289,3.4289,3.3539,3.4101,102500.0],["1984-01-05",3.4101,3.4663,3.3914,3.4476,118500.0],["1984-01-06",3.4476,3.4476,3.4101,3.4289,35500.0],["1984-01-09",3.4289,3.4476,3.3352,3.4476,119500.0],["1984-01-10",3.4101,3.4101,3.3352,3.3539,81000.0],["1984-01-11",3.2977,3.2977,3.2228,3.2415,148000.0],["1984-01-12",3.2415,3.2977,3.2415,3.2602,28500.0],["1984-01-13",3.2602,3.3165,3.2602,3.2602,80000.0],["1984-01-16",3.2602,3.3352,3.2602,3.3352,84000.0],["1984-01-17",3.3352,3.3727,3.3165,3.3727,114000.0],["1984-01-18",3.3727,3.4289,3.3727,3.4289,67500.0],["1984-01-19",3.3914,3.3914,3.3914,3.3914,14500.0],["1984-01-20",3.4289,3.4289,3.4289,3.4289,26000.0],["1984-01-23",3.3914,3.3914,3.3727,3.3727,60000.0],["1984-01-24",3.4101,3.4851,3.4101,3.4663,75000.0],["1984-01-25",3.5038,3.5788,3.5038,3.5038,65500.0],["1984-01-26",3.5038,3.5038,3.3914,3.4101,78000.0],["1984-01-27",3.4101,3.4101,3.3727,3.4101,88000.0],["1984-01-30",3.4101,3.4476,3.3914,3.3914,70500.0],["1984-01-31",3.3914,3.3914,3.3914,3.3914,49500.0],["1984-02-01",3.3914,3.4289,3.3727,3.4101,151000.0],["1984-02-02",3.3914,3.3914,3.3727,3.3727,12000.0],["1984-02-03",3.3727,3.4289,3.3165,3.3165,50000.0],["1984-02-06",3.3165,3.3165,3.2228,3.2977,209000.0],["1984-02-07",3.2977,3.2977,3.2228,3.2228,42500.0],["1984-02-08",3.2228,3.2602,3.1853,3.1853,93500.0],["1984-02-09",3.1103,3.1103,2.848,2.923,377000.0],["1984-02-10",2.923,2.9979,2.923,2.923,66000.0],["1984-02-13",2.8668,2.8668,2.6232,2.6607,545500.0],["1984-02-14",2.6607,2.7356,2.5857,2.7356,131500.0],["1984-02-15",2.7543,2.848,2.7543,2.848,91500.0],["1984-02-16",2.8293,2.8293,2.7918,2.8293,7000.0],["1984-02-17",2.8106,2.8106,2.7731,2.8106,5500.0],["1984-02-21",2.8106,2.8106,2.7356,2.8106,16000.0],["1984-02-22",2.7918,2.7918,2.6794,2.6981,18000.0],["1984-02-23",2.6981,2.7356,2.6419,2.6607,25000.0],["1984-02-24",2.6981,2.7731,2.6981,2.7731,67500.0],["1984-02-27",2.7731,2.7918,2.6981,2.7918,227000.0],["1984-02-28",2.8106,2.8855,2.8106,2.848,26500.0],["1984-02-29",2.848,2.848,2.8106,2.8106,22500.0],["1984-03-01",2.8668,2.8855,2.8668,2.8668,11500.0],["1984-03-02",2.8668,2.9042,2.8293,2.8293,13000.0],["1984-03-05",2.8668,2.9604,2.8668,2.9604,12000.0],["1984-03-06",3.0167,3.1478,3.0167,3.0541,53000.0],["1984-03-07",3.0541,3.0916,2.848,2.848,85500.0],["1984-03-08",2.848,2.923,2.8106,2.923,9500.0],["1984-03-09",2.9042,2.9042,2.848,2.8668,10000.0],["1984-03-12",2.8855,3.0541,2.8855,3.0541,52500.0],["1984-03-13",3.0541,3.1291,3.0541,3.0729,65000.0],["1984-03-14",3.0729,3.1291,3.0729,3.0916,46000.0],["1984-03-15",3.0916,3.1291,3.0916,3.1103,24500.0],["1984-03-16",3.1478,3.204,3.1478,3.1853,34500.0],["1984-03-19",3.1853,3.1853,3.0916,3.1478,25000.0],["1984-03-20",3.1478,3.1666,3.0729,3.1103,33500.0],["1984-03-21",3.1103,3.1103,2.9792,2.9979,43000.0],["1984-03-22",2.9979,2.9979,2.923,2.923,45000.0],["1984-03-23",2.923,2.9604,2.8293,2.8855,97500.0],["1984-03-26",2.8855,2.9042,2.8668,2.9042,20000.0],["1984-03-27",2.9042,2.9042,2.848,2.9042,94500.0],["1984-03-28",2.9042,2.9792,2.9042,2.9792,25500.0],["1984-03-29",2.9792,3.0167,2.923,2.923,145500.0],["1984-03-30",2.923,2.9417,2.923,2.923,58500.0],["1984-04-02",2.923,2.9604,2.8668,2.9042,175000.0],["1984-04-03",2.9042,2.923,2.8668,2.8668,27500.0],["1984-04-04",2.8668,2.9042,2.848,2.8668,19000.0],["1984-04-05",2.8668,2.923,2.7731,2.7731,173500.0],["1984-04-06",2.7731,2.8106,2.7731,2.7731,20000.0],["1984-04-09",2.7731,2.8106,2.7731,2.7731,39000.0],["1984-04-10",2.7731,2.7918,2.7543,2.7731,12000.0],["1984-04-11",2.7731,2.7731,2.7356,2.7356,22000.0],["1984-04-12",2.7356,2.7543,2.6981,2.7356,85500.0],["1984-04-13",2.7918,2.9042,2.7918,2.848,75000.0],["1984-04-16",2.848,2.9042,2.8293,2.9042,7500.0],["1984-04-17",2.9417,3.0354,2.9417,3.0354,45000.0],["1984-04-18",3.0729,3.1853,3.0729,3.0916,78500.0],["1984-04-19",3.1103,3.1291,3.1103,3.1103,38500.0],["1984-04-23",3.1103,3.1478,2.9979,3.0541,171500.0],["1984-04-24",3.0541,3.0729,2.9979,3.0167,25000.0],["1984-04-25",3.0167,3.0916,2.9979,3.0729,30500.0],["1984-04-26",3.0916,3.1291,3.0916,3.1291,27000.0],["1984-04-27",3.1291,3.1291,3.0354,3.0916,66000.0],["1984-04-30",3.1291,3.2228,3.1291,3.2228,42500.0],["1984-05-01",3.204,3.204,3.1666,3.204,18500.0],["1984-05-02",3.204,3.2228,3.1478,3.1853,17000.0],["1984-05-03",3.1853,3.204,3.1291,3.1291,23000.0],["1984-05-04",3.1291,3.1291,3.0916,3.0916,8000.0],["1984-05-07",3.0916,3.1478,3.0916,3.1291,25500.0],["1984-05-08",3.1291,3.1478,3.0541,3.0729,204500.0],["1984-05-09",3.0729,3.3727,3.0167,3.3727,415500.0],["1984-05-10",3.4101,3.8224,3.4101,3.5226,283500.0],["1984-05-11",3.5226,3.5226,3.4289,3.4851,72000.0],["1984-05-14",3.5038,3.7099,3.5038,3.5413,178000.0],["1984-05-15",3.5413,3.5975,3.5038,3.5975,60500.0],["1984-05-16",3.5975,3.6537,3.4851,3.4851,102000.0],["1984-05-17",3.4851,3.5038,3.4476,3.4663,58000.0],["1984-05-18",3.4663,3.4663,3.3727,3.4289,29000.0],["1984-05-21",3.4289,3.4289,3.3914,3.4101,16000.0],["1984-05-22",3.4101,3.4289,3.3165,3.3165,21000.0],["1984-05-23",3.2977,3.2977,3.1853,3.1853,62000.0],["1984-05-24",3.1853,3.2228,2.9604,2.9604,157000.0],["1984-05-25",2.9792,3.1478,2.9792,3.1478,234500.0],["1984-05-29",3.1478,3.1853,3.1103,3.1478,24500.0],["1984-05-30",3.1478,3.1478,3.0541,3.1103,57000.0],["1984-05-31",3.1103,3.1291,3.0541,3.0729,27000.0],["1984-06-01",3.0729,3.1103,3.0541,3.1103,84000.0],["1984-06-04",3.204,3.279,3.204,3.279,36500.0],["1984-06-05",3.2228,3.2228,2.9604,3.0729,404500.0],["1984-06-06",3.0729,3.0729,2.9042,2.9042,268000.0],["1984-06-07",2.9042,2.9792,2.9042,2.9604,83500.0],["1984-06-08",2.9604,2.9604,2.9417,2.9417,19000.0],["1984-06-11",2.9417,2.9604,2.8855,2.8855,219500.0],["1984-06-12",2.8855,2.8855,2.8668,2.8668,23000.0],["1984-06-13",2.8668,2.8668,2.7918,2.8293,47000.0],["1984-06-14",2.8293,2.848,2.8106,2.8293,37500.0],["1984-06-15",2.8293,2.848,2.6044,2.6981,758000.0],["1984-06-18",2.6981,2.6981,2.6232,2.6794,52000.0],["1984-06-19",2.6794,2.7356,2.6419,2.6981,42500.0],["1984-06-20",2.6794,2.6794,2.6044,2.6044,63000.0],["1984-06-21",2.6044,2.6607,2.5482,2.6232,316500.0],["1984-06-22",2.6232,2.6607,2.5857,2.5857,96000.0],["1984-06-25",2.5857,2.6981,2.5857,2.6794,51500.0],["1984-06-26",2.6607,2.6607,2.6419,2.6607,10000.0],["1984-06-27",2.6607,2.848,2.6419,2.8106,171500.0],["1984-06-28",2.8106,2.8668,2.8106,2.848,71000.0],["1984-06-29",2.848,2.923,2.848,2.8855,19500.0],["1984-07-02",2.848,2.848,2.7356,2.7543,30500.0],["1984-07-03",2.7543,2.9792,2.7356,2.9792,67500.0],["1984-07-05",2.9792,3.0354,2.9604,2.9792,43500.0],["1984-07-06",2.9604,2.9604,2.923,2.9417,15000.0],["1984-07-09",2.9417,2.9417,2.8855,2.9042,35000.0],["1984-07-10",2.9042,2.9604,2.9042,2.923,16500.0],["1984-07-11",2.923,2.923,2.8106,2.848,79000.0],["1984-07-12",2.848,2.923,2.7918,2.923,206500.0],["1984-07-13",2.923,2.923,2.8668,2.8668,72000.0],["1984-07-16",2.8668,2.9042,2.848,2.8668,16000.0],["1984-07-17",2.8855,2.8855,2.8855,2.8855,66500.0],["1984-07-18",2.8855,2.8855,2.848,2.848,71500.0],["1984-07-19",2.8293,2.8293,2.7543,2.7543,55500.0],["1984-07-20",2.7356,2.7356,2.6419,2.6419,132000.0],["1984-07-23",2.6419,2.6419,2.5108,2.5108,28000.0],["1984-07-24",2.5482,2.6044,2.5482,2.6044,67000.0],["1984-07-25",2.6044,2.6232,2.4358,2.4733,136000.0],["1984-07-26",2.492,2.5857,2.492,2.5857,76500.0],["1984-07-27",2.5857,2.6044,2.5108,2.567,20000.0],["1984-07-30",2.6044,2.6607,2.6044,2.6607,30000.0],["1984-07-31",2.6607,2.8668,2.6044,2.8668,129500.0],["1984-08-01",2.8668,2.8855,2.7918,2.8855,98500.0],["1984-08-02",2.8855,2.923,2.8855,2.8855,59000.0],["1984-08-03",2.8855,3.1478,2.848,3.1103,565500.0],["1984-08-06",3.0916,3.0916,2.923,3.0167,241500.0],["1984-08-07",3.0167,3.0729,2.9979,3.0729,75500.0],["1984-08-08",3.0729,3.2415,3.0541,3.1666,320000.0],["1984-08-09",3.1666,3.3352,3.1666,3.2602,167500.0],["1984-08-10",3.2602,3.3352,3.1853,3.1853,157000.0],["1984-08-13",3.1853,3.2415,3.1478,3.204,101000.0],["1984-08-14",3.204,3.5038,3.1478,3.4101,434500.0],["1984-08-15",3.4101,3.5038,3.4101,3.5038,312000.0],["1984-08-16",3.5038,3.5038,3.2228,3.3539,218500.0],["1984-08-17",3.3539,3.4101,3.3352,3.4101,83500.0],["1984-08-20",3.4101,3.4289,3.3539,3.3914,116000.0],["1984-08-21",3.3914,3.4289,3.3914,3.4101,64000.0],["1984-08-22",3.4101,3.4101,3.1853,3.2977,130500.0],["1984-08-23",3.2977,3.3352,3.2415,3.2602,117500.0],["1984-08-24",3.2602,3.3727,3.1666,3.3727,166500.0],["1984-08-27",3.3727,3.4289,3.3352,3.3914,133000.0],["1984-08-28",3.3914,3.3914,3.1853,3.204,154000.0],["1984-08-29",3.204,3.3352,3.1666,3.3352,319000.0],["1984-08-30",3.3352,3.4289,3.3352,3.4289,125500.0],["1984-08-31",3.4289,3.4289,3.3539,3.4101,79500.0],["1984-09-04",3.4101,3.4289,3.3165,3.3165,45000.0],["1984-09-05",3.3165,3.3352,3.2415,3.3352,153000.0],["1984-09-06",3.3352,3.4289,3.2977,3.3727,195500.0],["1984-09-07",3.3914,3.56,3.3914,3.5226,162500.0],["1984-09-10",3.5226,3.5413,3.4289,3.4851,101000.0],["1984-09-11",3.4851,3.56,3.4851,3.5038,151000.0],["1984-09-12",3.5038,3.5413,3.3914,3.4476,92500.0],["1984-09-13",3.4476,3.4476,3.3914,3.4476,140000.0],["1984-09-14",3.4476,3.4663,3.4289,3.4289,81500.0],["1984-09-17",3.4851,3.5788,3.4851,3.5788,125500.0],["1984-09-18",3.5788,3.7474,3.5413,3.635,460500.0],["1984-09-19",3.6537,3.7849,3.6537,3.6537,348000.0],["1984-09-20",3.6725,3.7287,3.6725,3.6725,104500.0],["1984-09-21",3.7474,3.991,3.7474,3.9722,492500.0],["1984-09-24",3.991,4.0659,3.991,4.0097,420000.0],["1984-09-25",4.0097,4.0472,3.9348,3.9535,291500.0],["1984-09-26",3.9535,4.0097,3.9535,3.9535,281000.0],["1984-09-27",3.991,4.0285,3.991,4.0285,93000.0],["1984-09-28",4.0285,4.0285,3.991,4.0285,78500.0],["1984-10-01",4.0285,4.1596,3.991,4.0659,171500.0],["1984-10-02",4.0659,4.1034,4.0472,4.0472,184500.0],["1984-10-03",4.0472,4.1784,4.0285,4.1784,146500.0],["1984-10-04",4.1784,4.2346,4.1409,4.2158,211500.0],["1984-10-05",4.2158,4.2346,4.1784,4.2346,326000.0],["1984-10-08",4.2346,4.2533,4.1784,4.1971,167000.0],["1984-10-09",4.1971,4.2533,4.1971,4.2346,124500.0],["1984-10-10",4.2158,4.2158,4.1971,4.1971,96000.0],["1984-10-11",4.1971,4.1971,4.1596,4.1971,96000.0],["1984-10-12",4.1971,4.1971,4.0847,4.1221,267000.0],["1984-10-15",4.0659,4.0659,4.0285,4.0285,211000.0],["1984-10-16",3.9722,3.9722,3.8411,3.8973,167000.0],["1984-10-17",3.8973,3.8973,3.6912,3.7099,334000.0],["1984-10-18",3.7099,4.1034,3.7099,4.0847,790500.0],["1984-10-19",4.0847,4.0847,3.9535,4.0097,184500.0],["1984-10-22",3.991,3.991,3.9348,3.9348,88500.0],["1984-10-23",3.9722,3.991,3.9722,3.9722,28500.0],["1984-10-24",3.9722,3.991,3.9348,3.991,26500.0],["1984-10-25",3.991,3.991,3.9348,3.991,20000.0],["1984-10-26",3.991,4.0097,3.9535,3.9535,135000.0],["1984-10-29",3.9535,3.991,3.8598,3.9535,47000.0],["1984-10-30",3.9535,3.9535,3.8973,3.916,23500.0],["1984-10-31",3.8973,3.8973,3.8598,3.8973,23000.0],["1984-11-01",3.8973,3.916,3.8786,3.8973,20500.0],["1984-11-02",3.8786,3.8786,3.8224,3.8786,129000.0],["1984-11-05",3.8786,3.8786,3.8224,3.8786,29000.0],["1984-11-06",3.8786,3.9348,3.8598,3.9348,49000.0],["1984-11-07",3.8786,3.8786,3.8411,3.8598,20500.0],["1984-11-08",3.8598,3.916,3.8598,3.916,95000.0],["1984-11-09",3.8973,3.8973,3.8598,3.8973,27000.0],["1984-11-12",3.8973,3.9348,3.8411,3.8411,42500.0],["1984-11-13",3.8411,3.8786,3.8411,3.8411,38500.0],["1984-11-14",3.8036,3.8036,3.6162,3.7099,225500.0],["1984-11-15",3.7099,3.7099,3.6912,3.6912,88500.0],["1984-11-16",3.6912,3.6912,3.6725,3.6912,70500.0],["1984-11-19",3.6537,3.6537,3.5975,3.635,72500.0],["1984-11-20",3.635,3.7474,3.635,3.7099,406000.0],["1984-11-21",3.7474,3.8598,3.7474,3.8598,98000.0],["1984-11-23",3.8973,3.991,3.8973,3.9722,79500.0],["1984-11-26",3.9722,3.9722,3.8411,3.8973,106500.0],["1984-11-27",3.8973,3.8973,3.8411,3.8973,69500.0],["1984-11-28",3.8973,3.8973,3.8598,3.8598,23000.0],["1984-11-29",3.8598,3.8598,3.8036,3.8598,20500.0],["1984-11-30",3.8598,3.8973,3.7661,3.8973,82000.0],["1984-12-03",3.8598,3.8598,3.7849,3.7849,35000.0],["1984-12-04",3.7849,3.8411,3.7849,3.8224,40000.0],["1984-12-05",3.8224,3.8224,3.6537,3.7287,321000.0],["1984-12-06",3.7287,3.8036,3.6912,3.8036,202000.0],["1984-12-07",3.7849,3.7849,3.7474,3.7849,46000.0],["1984-12-10",3.7849,3.7849,3.7287,3.7849,103000.0],["1984-12-11",3.7849,3.9722,3.7849,3.9722,443500.0],["1984-12-12",3.9722,4.272,3.9722,4.1971,1974000.0],["1984-12-13",4.1596,4.1596,4.0097,4.1034,328500.0],["1984-12-14",4.1034,4.1034,3.9722,4.0847,204500.0],["1984-12-17",4.0659,4.0659,3.9722,3.991,116000.0],["1984-12-18",3.991,4.0472,3.8786,3.8973,193500.0],["1984-12-19",3.8973,3.9722,3.8411,3.8973,275000.0],["1984-12-20",3.8786,3.8786,3.8224,3.8411,76500.0],["1984-12-21",3.8411,3.9348,3.8411,3.8973,396000.0],["1984-12-24",3.916,4.0097,3.916,3.9535,334500.0],["1984-12-26",3.9535,3.991,3.9348,3.9722,101000.0],["1984-12-27",3.9722,3.991,3.9348,3.9722,257500.0],["1984-12-28",3.9348,3.9348,3.635,3.7099,1116000.0],["1984-12-31",3.7099,3.7474,3.635,3.7474,94000.0],["1985-01-02",3.7099,3.7099,3.5788,3.6162,64000.0],["1985-01-03",3.6162,3.7099,3.5975,3.6725,51000.0],["1985-01-04",3.6537,3.6537,3.56,3.5975,255500.0],["1985-01-07",3.5975,3.6912,3.56,3.6912,150000.0],["1985-01-08",3.6912,3.7287,3.6725,3.6725,55500.0],["1985-01-09",3.6725,3.6725,3.635,3.6537,25500.0],["1985-01-10",3.635,3.635,3.4476,3.5226,132500.0],["1985-01-11",3.5226,3.56,3.3914,3.56,295000.0],["1985-01-14",3.56,3.6162,3.56,3.6162,76500.0],["1985-01-15",3.6162,3.635,3.5788,3.635,60000.0],["1985-01-16",3.635,3.8224,3.6162,3.8224,234000.0],["1985-01-17",3.8411,3.916,3.8411,3.8598,267500.0],["1985-01-18",3.8598,3.8786,3.8411,3.8411,34500.0],["1985-01-21",3.8411,3.8598,3.7661,3.7661,47500.0],["1985-01-22",3.7287,3.7287,3.6912,3.7287,69500.0],["1985-01-23",3.7287,3.7287,3.6725,3.7287,66500.0],["1985-01-24",3.7099,3.7099,3.6537,3.7099,58500.0],["1985-01-25",3.7099,3.7287,3.6725,3.6912,61000.0],["1985-01-28",3.6912,3.7661,3.6912,3.7287,121500.0],["1985-01-29",3.7287,3.7849,3.7287,3.7474,65000.0],["1985-01-30",3.7474,3.7474,3.6537,3.6912,76000.0],["1985-01-31",3.6912,3.7287,3.6725,3.7287,25500.0],["1985-02-01",3.7287,3.7661,3.6912,3.7474,34000.0],["1985-02-04",3.7474,3.7849,3.6725,3.7099,97000.0],["1985-02-05",3.7099,3.8786,3.7099,3.8786,293500.0],["1985-02-06",3.916,3.991,3.916,3.9722,218500.0],["1985-02-07",3.9722,4.0659,3.9348,3.9348,108000.0],["1985-02-08",3.9348,3.9722,3.8411,3.9348,80000.0],["1985-02-11",3.916,3.916,3.8411,3.8973,22500.0],["1985-02-12",3.8973,3.8973,3.8598,3.8598,45500.0],["1985-02-13",3.8598,3.8973,3.8411,3.8973,25500.0],["1985-02-14",3.8973,3.9722,3.8973,3.9348,92000.0],["1985-02-15",3.9348,3.9535,3.8973,3.8973,30000.0],["1985-02-19",3.8973,3.8973,3.8598,3.8598,21500.0],["1985-02-20",3.8786,3.9535,3.8786,3.8973,51000.0],["1985-02-21",3.8973,3.991,3.8973,3.9348,95000.0],["1985-02-22",3.9348,4.0472,3.9348,3.9348,96500.0],["1985-02-25",3.9348,3.9722,3.8973,3.9535,45500.0],["1985-02-26",3.9722,4.0285,3.9722,4.0097,60000.0],["1985-02-27",3.9722,3.9722,3.8224,3.8598,68000.0],["1985-02-28",3.8973,3.9722,3.8973,3.9722,58000.0],["1985-03-01",4.0097,4.0847,4.0097,4.0472,222500.0],["1985-03-04",4.0472,4.0472,3.991,3.991,86500.0],["1985-03-05",3.991,4.0285,3.991,4.0097,45000.0],["1985-03-06",4.0097,4.0472,4.0097,4.0097,121500.0],["1985-03-07",4.0097,4.0285,3.9535,4.0097,68500.0],["1985-03-08",4.0097,4.0097,3.9535,3.991,19000.0],["1985-03-11",3.9722,3.9722,3.916,3.916,17000.0],["1985-03-12",3.916,3.9348,3.8786,3.8973,20000.0],["1985-03-13",3.8973,3.9348,3.8786,3.8786,37500.0],["1985-03-14",3.8598,3.8598,3.4476,3.6162,595000.0],["1985-03-15",3.6162,3.6725,3.5975,3.5975,74500.0],["1985-03-18",3.5413,3.5413,3.4101,3.4476,205500.0],["1985-03-19",3.4476,3.5038,3.4101,3.5038,81000.0],["1985-03-20",3.5038,3.56,3.4476,3.4476,66000.0],["1985-03-21",3.4851,3.5226,3.4851,3.4851,229500.0],["1985-03-22",3.4851,3.5038,3.3727,3.4476,41000.0],["1985-03-25",3.4289,3.4289,3.4101,3.4101,21500.0],["1985-03-26",3.4101,3.6537,3.3914,3.6537,918000.0],["1985-03-27",3.6537,3.7099,3.56,3.7099,131500.0],["1985-03-28",3.7099,3.7474,3.6725,3.6725,33500.0],["1985-03-29",3.6912,3.8973,3.6912,3.8598,215000.0],["1985-04-01",3.8224,3.8224,3.7099,3.7099,36500.0],["1985-04-02",3.7099,3.7849,3.5788,3.5788,83000.0],["1985-04-03",3.5788,3.8224,3.56,3.8036,155500.0],["1985-04-04",3.8036,3.8036,3.635,3.7474,84000.0],["1985-04-08",3.7287,3.7287,3.6537,3.7099,84000.0],["1985-04-09",3.7099,3.8036,3.7099,3.7849,94000.0],["1985-04-10",3.8036,3.8598,3.8036,3.8598,54000.0],["1985-04-11",3.8598,3.8598,3.7474,3.7474,48000.0],["1985-04-12",3.7474,3.7849,3.7287,3.7849,9500.0],["1985-04-15",3.7849,3.8036,3.7474,3.7474,24000.0],["1985-04-16",3.7474,3.7661,3.7099,3.7474,65500.0],["1985-04-17",3.7474,3.7849,3.7287,3.7849,78500.0],["1985-04-18",3.7849,3.8598,3.7661,3.8598,135500.0],["1985-04-19",3.8598,3.8598,3.7474,3.8598,159000.0],["1985-04-22",3.8598,3.8598,3.7474,3.7474,81000.0],["1985-04-23",3.1853,3.1853,3.0541,3.1478,707500.0],["1985-04-24",3.204,3.279,3.204,3.2415,245000.0],["1985-04-25",3.3352,3.3727,3.3352,3.3352,180500.0],["1985-04-26",3.3352,3.3727,3.3352,3.3352,152000.0],["1985-04-29",3.3352,3.3539,3.3352,3.3539,1231000.0],["1985-04-30",3.3539,3.3727,3.3352,3.3539,49000.0],["1985-05-01",3.3539,3.3727,3.3539,3.3539,51000.0],["1985-05-02",3.3539,3.3727,3.3352,3.3352,50000.0],["1985-05-03",3.3352,3.3539,3.3165,3.3352,83000.0],["1985-05-06",3.3352,3.3727,3.3352,3.3539,34500.0],["1985-05-07",3.3539,3.3727,3.3352,3.3352,58000.0],["1985-05-08",3.3352,3.3539,3.3352,3.3352,18000.0],["1985-05-09",3.3352,3.4289,3.3352,3.3914,63000.0],["1985-05-10",3.3914,3.4289,3.3914,3.4289,40500.0],["1985-05-13",3.4289,3.4289,3.3539,3.3539,14000.0],["1985-05-14",3.3539,3.3727,3.3352,3.3352,8500.0],["1985-05-15",3.3539,3.4101,3.3539,3.4101,55500.0],["1985-05-16",3.4101,3.4101,3.3165,3.3165,117000.0],["1985-05-17",3.3352,3.3539,3.3352,3.3539,26500.0],["1985-05-20",3.3539,3.3727,3.2977,3.2977,50500.0],["1985-05-21",3.2977,3.4289,3.2977,3.4101,98000.0],["1985-05-22",3.4101,3.4101,3.3914,3.3914,17000.0],["1985-05-23",3.3914,3.4476,3.3914,3.3914,47000.0],["1985-05-24",3.3914,3.4101,3.3539,3.3727,23000.0],["1985-05-28",3.3727,3.3727,3.3352,3.3539,239500.0],["1985-05-29",3.3539,3.3539,3.3352,3.3352,59000.0],["1985-05-30",3.3352,3.3539,3.3165,3.3539,31500.0],["1985-05-31",3.3539,3.3914,3.3352,3.3914,7500.0],["1985-06-03",3.3914,3.4101,3.3539,3.3914,23000.0],["1985-06-04",3.3914,3.5226,3.3727,3.5226,80000.0],["1985-06-05",3.4851,3.4851,3.4289,3.4851,33000.0],["1985-06-06",3.4851,3.5975,3.4663,3.5413,103500.0],["1985-06-07",3.5413,3.56,3.5413,3.5413,29000.0],["1985-06-10",3.5413,3.56,3.5226,3.56,73000.0],["1985-06-11",3.5788,3.5788,3.5788,3.5788,11500.0],["1985-06-12",3.5788,3.5975,3.5788,3.5975,29500.0],["1985-06-13",3.5975,3.6537,3.5975,3.635,123500.0],["1985-06-14",3.635,3.6537,3.635,3.635,12500.0],["1985-06-17",3.635,3.6725,3.635,3.6537,41500.0],["1985-06-18",3.6537,3.6537,3.635,3.635,131000.0],["1985-06-19",3.635,3.6537,3.635,3.635,51500.0],["1985-06-20",3.635,3.7099,3.635,3.6725,63500.0],["1985-06-21",3.6725,3.6912,3.6725,3.6725,41500.0],["1985-06-24",3.6725,3.6725,3.6725,3.6725,10500.0],["1985-06-25",3.6725,3.6912,3.6725,3.6725,16500.0],["1985-06-26",3.6725,3.6912,3.6537,3.6912,106500.0],["1985-06-27",3.6725,3.6725,3.6725,3.6725,12500.0],["1985-06-28",3.6725,3.7099,3.6725,3.7099,75500.0],["1985-07-01",3.6912,3.6912,3.6912,3.6912,8000.0],["1985-07-02",3.6912,3.6912,3.6912,3.6912,6500.0],["1985-07-03",3.6912,3.7287,3.6537,3.6537,183000.0],["1985-07-05",3.6725,3.7099,3.6725,3.6912,9000.0],["1985-07-08",3.6912,3.6912,3.6912,3.6912,0.0],["1985-07-09",3.6912,3.7474,3.6912,3.7287,290500.0],["1985-07-10",3.7287,3.7474,3.7287,3.7287,24500.0],["1985-07-11",3.7287,3.7849,3.7287,3.7849,13500.0],["1985-07-12",3.7849,3.7849,3.7287,3.7287,48500.0],["1985-07-15",3.7287,3.7287,3.7287,3.7287,6000.0],["1985-07-16",3.7287,3.7474,3.7099,3.7474,34500.0],["1985-07-17",3.7474,3.7849,3.7287,3.7661,42500.0],["1985-07-18",3.7474,3.7474,3.7287,3.7474,13000.0],["1985-07-19",3.7474,3.7474,3.7287,3.7474,30000.0],["1985-07-22",3.7287,3.7287,3.7287,3.7287,36000.0],["1985-07-23",3.7474,3.8223,3.7474,3.7849,151500.0],["1985-07-24",3.7849,3.7849,3.7474,3.7849,294500.0],["1985-07-25",3.7849,3.8036,3.7661,3.7849,38500.0],["1985-07-26",3.7661,3.7661,3.7474,3.7474,25500.0],["1985-07-29",3.7474,3.7474,3.7287,3.7287,24500.0],["1985-07-30",3.7287,3.7474,3.7287,3.7474,26000.0],["1985-07-31",3.7287,3.7287,3.7287,3.7287,5500.0],["1985-08-01",3.7287,3.7474,3.7287,3.7474,23000.0],["1985-08-02",3.7474,3.7474,3.7287,3.7287,19500.0],["1985-08-05",3.7287,3.7287,3.7287,3.7287,8000.0],["1985-08-06",3.7287,3.7287,3.7287,3.7287,4000.0],["1985-08-07",3.7287,3.7287,3.7287,3.7287,23000.0],["1985-08-08",3.7287,3.7287,3.7287,3.7287,44000.0],["1985-08-09",3.7287,3.7287,3.7287,3.7287,15500.0],["1985-08-12",3.7287,3.7474,3.7099,3.7099,68500.0],["1985-08-13",3.7099,3.7099,3.7099,3.7099,41000.0],["1985-08-14",3.7099,3.7287,3.6912,3.6912,42000.0],["1985-08-15",3.6912,3.6912,3.6912,3.6912,52000.0],["1985-08-16",3.6912,3.6912,3.6912,3.6912,64500.0],["1985-08-19",3.6912,3.6912,3.6725,3.6725,37000.0],["1985-08-20",3.6725,3.6912,3.6725,3.6912,61500.0],["1985-08-21",3.6912,3.7099,3.6912,3.6912,22500.0],["1985-08-22",3.6912,3.7099,3.6725,3.6912,36500.0],["1985-08-23",3.6912,3.7474,3.6912,3.7474,116000.0],["1985-08-26",3.7474,3.9722,3.7474,3.9348,147500.0],["1985-08-27",3.9348,3.9535,3.8224,3.8224,36000.0],["1985-08-28",3.8223,3.8598,3.7849,3.7849,11000.0],["1985-08-29",3.7661,3.7661,3.7099,3.7287,19500.0],["1985-08-30",3.7099,3.7099,3.7099,3.7099,25000.0],["1985-09-03",3.7287,3.7474,3.7287,3.7287,10000.0],["1985-09-04",3.7287,3.7287,3.7099,3.7099,22000.0],["1985-09-05",3.7099,3.7287,3.7099,3.7099,27500.0],["1985-09-06",3.7474,3.7661,3.7474,3.7474,23000.0],["1985-09-09",3.7474,3.7661,3.7287,3.7474,41000.0],["1985-09-10",3.7474,3.7849,3.7474,3.7849,32000.0],["1985-09-11",3.7849,3.8224,3.7849,3.8036,28000.0],["1985-09-12",3.8598,4.0285,3.8598,3.991,119000.0],["1985-09-13",3.9723,3.9723,3.8786,3.8786,91000.0],["1985-09-16",3.8598,3.8598,3.8036,3.8036,12500.0],["1985-09-17",3.8036,3.8036,3.7474,3.7474,20500.0],["1985-09-18",3.7474,3.8036,3.7474,3.8036,72000.0],["1985-09-19",3.8224,3.8598,3.8224,3.8598,27500.0],["1985-09-20",3.8598,3.916,3.8411,3.8411,44000.0],["1985-09-23",3.8411,3.8598,3.8224,3.8224,30500.0],["1985-09-24",3.8224,3.8224,3.7661,3.8036,108500.0],["1985-09-25",3.7849,3.7849,3.7849,3.7849,6500.0],["1985-09-26",3.7849,3.7849,3.7849,3.7849,17500.0],["1985-09-30",3.7849,3.8223,3.7849,3.7849,34000.0],["1985-10-01",3.7849,3.8223,3.7661,3.7849,36000.0],["1985-10-02",3.8411,3.8973,3.8411,3.8973,42500.0],["1985-10-03",3.8973,3.991,3.8786,3.9722,56500.0],["1985-10-04",3.9535,3.9535,3.916,3.9535,9000.0],["1985-10-07",3.9348,3.9348,3.8786,3.8786,18500.0],["1985-10-08",3.8786,3.9348,3.8598,3.916,86500.0],["1985-10-09",3.916,3.9348,3.8411,3.8411,20500.0],["1985-10-10",3.8411,3.8786,3.8411,3.8411,13500.0],["1985-10-11",3.8411,3.8598,3.8224,3.8224,27000.0],["1985-10-14",3.8224,3.8411,3.8224,3.8224,14500.0],["1985-10-15",3.8411,3.916,3.8411,3.8411,47000.0],["1985-10-16",3.8598,4.0285,3.8598,4.0097,128500.0],["1985-10-17",4.0285,4.1596,4.0285,4.0847,775500.0],["1985-10-18",4.1596,4.2346,4.1596,4.1971,161500.0],["1985-10-21",4.1971,4.1971,4.1034,4.1034,43500.0],["1985-10-22",4.1034,4.2908,4.0659,4.2346,652000.0],["1985-10-23",4.272,4.4969,4.272,4.3845,467000.0],["1985-10-24",4.3845,4.4781,4.347,4.4594,225500.0],["1985-10-25",4.4594,4.5906,4.4407,4.4594,282500.0],["1985-10-28",4.4594,4.4594,4.3845,4.4407,44500.0],["1985-10-29",4.4032,4.4032,4.2908,4.2908,52000.0],["1985-10-30",4.347,4.4219,4.347,4.4219,280000.0],["1985-10-31",4.4219,4.4594,4.3095,4.3095,67000.0],["1985-11-01",4.3095,4.4032,4.3095,4.3845,48500.0],["1985-11-04",4.3845,4.3845,4.3283,4.347,140000.0],["1985-11-05",4.347,4.347,4.2533,4.2908,252500.0],["1985-11-06",4.3095,4.347,4.3095,4.3095,102500.0],["1985-11-07",4.3095,4.3095,4.3095,4.3095,88000.0],["1985-11-08",4.3095,4.3282,4.3095,4.3095,36000.0],["1985-11-11",4.3095,4.3095,4.2533,4.2908,78000.0],["1985-11-12",4.2908,4.347,4.2908,4.347,165000.0],["1985-11-13",4.347,4.4219,4.3095,4.3845,218500.0],["1985-11-14",4.3845,4.3845,4.347,4.3657,67000.0],["1985-11-15",4.3657,4.3845,4.2908,4.3845,171000.0],["1985-11-18",4.4032,4.4219,4.4032,4.4032,34500.0],["1985-11-19",4.4032,4.4219,4.3283,4.3283,75000.0],["1985-11-20",4.347,4.3845,4.347,4.347,16500.0],["1985-11-21",4.347,4.3845,4.347,4.347,41000.0],["1985-11-22",4.347,4.347,4.3095,4.347,13500.0],["1985-11-25",4.3282,4.3282,4.2908,4.3095,20000.0],["1985-11-26",4.3095,4.347,4.2908,4.3095,21000.0],["1985-11-27",4.3095,4.3283,4.2346,4.2346,61500.0],["1985-11-29",4.2346,4.272,4.2158,4.2158,18000.0],["1985-12-02",4.2158,4.3095,4.1971,4.2533,113500.0],["1985-12-03",4.2533,4.3283,4.2346,4.3283,51000.0],["1985-12-04",4.3283,4.3845,4.3283,4.3845,75500.0],["1985-12-05",4.3657,4.3657,4.3095,4.347,34000.0],["1985-12-06",4.3095,4.3095,4.272,4.272,28000.0],["1985-12-09",4.272,4.3095,4.2533,4.272,44000.0],["1985-12-10",4.272,4.3095,4.272,4.3095,32000.0],["1985-12-11",4.3095,4.347,4.2908,4.347,47500.0],["1985-12-12",4.347,4.3845,4.2908,4.2908,63000.0],["1985-12-13",4.2908,4.3282,4.2908,4.3095,238000.0],["1985-12-16",4.3095,4.3657,4.3095,4.3657,118500.0],["1985-12-17",4.3657,4.3845,4.3095,4.3095,47500.0],["1985-12-18",4.3282,4.4032,4.3282,4.4032,20500.0],["1985-12-19",4.4032,4.4407,4.347,4.4407,123000.0],["1985-12-20",4.4407,4.5531,4.4407,4.5156,70500.0],["1985-12-23",4.5156,4.5531,4.4407,4.5344,94500.0],["1985-12-24",4.5344,4.5718,4.4594,4.5344,263500.0],["1985-12-26",4.5344,4.6655,4.5344,4.628,70500.0],["1985-12-27",4.628,4.7967,4.6093,4.6843,129500.0],["1985-12-30",4.6843,4.7592,4.6655,4.6843,88000.0],["1985-12-31",4.6843,4.7217,4.6655,4.7217,26500.0],["1986-01-02",4.7217,4.7967,4.7217,4.7405,98500.0],["1986-01-03",4.7592,5.0215,4.7592,4.9653,245000.0],["1986-01-06",5.0215,5.1714,5.0215,5.0965,249500.0],["1986-01-07",5.0965,5.1152,4.9653,4.984,59000.0],["1986-01-08",4.984,5.0028,4.8904,4.8904,157500.0],["1986-01-09",4.8904,4.9466,4.8154,4.8529,414000.0],["1986-01-10",4.8529,4.8529,4.7592,4.7779,226500.0],["1986-01-13",4.7967,4.9466,4.7967,4.9278,76500.0],["1986-01-14",4.9278,4.9653,4.8904,4.9091,61500.0],["1986-01-15",4.9091,5.0777,4.8904,5.0215,92500.0],["1986-01-16",5.0215,5.0777,5.0215,5.0215,24000.0],["1986-01-17",5.0215,5.059,4.984,5.0403,24500.0],["1986-01-20",5.0028,5.0028,4.9466,5.0028,16000.0],["1986-01-21",4.984,4.984,4.9466,4.9466,46500.0],["1986-01-22",4.9466,4.9466,4.9466,4.9466,13000.0],["1986-01-23",4.984,5.059,4.984,4.984,71000.0],["1986-01-24",4.984,5.0028,4.9466,5.0028,35000.0],["1986-01-27",4.9466,4.9466,4.9091,4.9091,21000.0],["1986-01-28",4.8716,4.8716,4.8154,4.8154,48500.0],["1986-01-29",4.8154,4.8341,4.7405,4.7967,113000.0],["1986-01-30",4.7967,4.8154,4.7967,4.7967,10000.0],["1986-01-31",4.7967,4.8529,4.7779,4.8154,30500.0],["1986-02-03",4.8154,4.9653,4.7967,4.9091,67500.0],["1986-02-04",4.9466,5.0777,4.9466,5.0215,83000.0],["1986-02-05",5.0215,5.0777,5.0215,5.0403,59000.0],["1986-02-06",5.0403,5.059,4.984,5.0028,62500.0],["1986-02-07",5.0028,5.0028,4.9278,4.9278,35000.0],["1986-02-10",4.8904,4.8904,4.8154,4.8342,43500.0],["1986-02-11",4.8342,4.9091,4.8154,4.8154,21000.0],["1986-02-12",4.8154,4.8154,4.7592,4.8154,48500.0],["1986-02-13",4.8154,4.9466,4.8154,4.8342,40500.0],["1986-02-14",4.8341,4.8529,4.7967,4.7967,73000.0],["1986-02-18",4.8154,4.8342,4.8154,4.8342,44500.0],["1986-02-19",4.8342,4.8529,4.7405,4.8342,80000.0],["1986-02-20",4.8342,4.8529,4.7779,4.8154,38500.0],["1986-02-21",4.8154,4.8904,4.7967,4.8529,76000.0],["1986-02-24",4.8529,4.8529,4.8154,4.8342,34500.0],["1986-02-25",4.8342,4.8529,4.8154,4.8154,49500.0],["1986-02-26",4.8154,4.8904,4.8154,4.8529,83000.0],["1986-02-27",4.9091,5.0028,4.9091,4.9653,63000.0],["1986-02-28",4.9653,5.0215,4.9653,4.9653,34500.0],["1986-03-03",4.9653,5.0215,4.9653,5.0028,13000.0],["1986-03-04",5.0028,5.0028,4.9653,4.9653,35500.0],["1986-03-05",5.0028,5.0965,5.0028,5.0965,126500.0],["1986-03-06",5.1152,5.3026,5.1152,5.3026,141000.0],["1986-03-07",5.3026,5.3588,5.1902,5.1902,84500.0],["1986-03-10",5.1902,5.2089,5.1527,5.1527,61000.0],["1986-03-11",5.1714,5.2089,5.1714,5.1714,34000.0],["1986-03-12",5.1714,5.2276,5.1527,5.2276,41500.0],["1986-03-13",5.2276,5.2651,5.1714,5.2089,49500.0],["1986-03-14",5.2089,5.2276,5.1527,5.1527,57500.0],["1986-03-17",5.1527,5.1714,5.0028,5.0028,55000.0],["1986-03-18",4.984,4.984,4.9653,4.9653,22500.0],["1986-03-19",4.9653,5.1339,4.9653,5.1339,39500.0],["1986-03-20",5.1339,5.3026,5.1339,5.1339,82000.0],["1986-03-21",5.1339,5.2089,5.059,5.1339,47500.0],["1986-03-24",5.1339,5.1339,5.059,5.0777,10000.0],["1986-03-25",5.0777,5.0965,5.0403,5.059,35500.0],["1986-03-26",5.059,5.1152,5.059,5.1152,17500.0],["1986-03-27",5.1339,5.2651,5.1339,5.2464,27500.0],["1986-03-31",5.2464,5.3026,5.1902,5.2089,41500.0],["1986-04-01",5.2464,5.3213,5.2464,5.2464,26500.0],["1986-04-02",5.1902,5.1902,5.0777,5.0965,70000.0],["1986-04-03",5.0965,5.1527,5.0965,5.0965,32000.0],["1986-04-04",5.0965,5.1339,5.059,5.059,35500.0],["1986-04-07",5.059,5.1339,5.059,5.059,66000.0],["1986-04-08",5.059,5.0965,5.059,5.0965,22000.0],["1986-04-09",5.0965,5.1527,5.0965,5.1152,39500.0],["1986-04-10",5.1152,5.2089,5.0777,5.2089,185000.0],["1986-04-11",5.1714,5.1714,5.0403,5.059,666500.0],["1986-04-14",5.059,5.1527,5.059,5.1339,104500.0],["1986-04-15",5.1339,5.1902,5.1339,5.1714,30000.0],["1986-04-16",5.1902,5.34,5.1902,5.34,144500.0],["1986-04-17",5.3026,5.3026,5.0965,5.1527,118500.0],["1986-04-18",5.1527,5.1714,5.0965,5.1714,527000.0],["1986-04-21",5.1714,5.2464,5.1714,5.2464,86500.0],["1986-04-22",5.2464,5.2651,5.1339,5.1339,73500.0],["1986-04-23",5.1339,5.1339,5.0965,5.1152,33500.0],["1986-04-24",5.1527,5.1902,5.1527,5.1527,57000.0],["1986-04-25",5.1527,5.1902,5.1339,5.1902,369500.0],["1986-04-28",5.1902,5.1902,5.1527,5.1902,56500.0],["1986-04-29",5.1902,5.2464,5.1902,5.2464,278500.0],["1986-04-30",5.2464,5.2651,5.2276,5.2464,32500.0],["1986-05-01",5.2464,5.2838,5.1714,5.2838,998000.0],["1986-05-02",5.2838,5.415,5.2464,5.3026,196500.0],["1986-05-05",5.3026,5.3588,5.3026,5.3213,121500.0],["1986-05-06",5.3026,5.3026,5.1902,5.2464,71500.0],["1986-05-07",5.2464,5.3026,5.1339,5.2089,159000.0],["1986-05-08",5.2089,5.3213,5.2089,5.3213,30500.0],["1986-05-09",5.3213,5.34,5.3213,5.34,53000.0],["1986-05-12",5.3213,5.3213,5.2464,5.2464,60500.0],["1986-05-13",5.2651,5.3026,5.2651,5.2651,8000.0],["1986-05-14",5.2651,5.3026,5.2651,5.3026,16000.0],["1986-05-15",5.2838,5.2838,5.2464,5.2464,34500.0],["1986-05-16",5.2464,5.2464,5.1902,5.2276,55500.0],["1986-05-19",5.2089,5.2089,5.1714,5.1902,14000.0],["1986-05-20",5.1902,5.2089,5.1714,5.1714,21500.0],["1986-05-21",5.1902,5.2276,5.1902,5.2276,11000.0],["1986-05-22",5.2651,5.3213,5.2651,5.3026,35000.0],["1986-05-23",5.3026,5.3213,5.1902,5.2651,47000.0],["1986-05-27",5.2651,5.3026,5.2464,5.3026,53500.0],["1986-05-28",5.2838,5.2838,5.2089,5.2651,31000.0],["1986-05-29",5.2651,5.2651,5.1902,5.1902,31500.0],["1986-05-30",5.1902,5.2464,5.1714,5.2276,62000.0],["1986-06-02",5.2276,5.2838,5.2276,5.2464,79000.0],["1986-06-03",5.2464,5.4712,5.2464,5.4712,104000.0],["1986-06-04",5.5087,5.6586,5.5087,5.6211,100500.0],["1986-06-05",5.6398,5.9584,5.6398,5.8085,227000.0],["1986-06-06",5.8085,5.9396,5.8085,5.846,253000.0],["1986-06-09",5.8085,5.8085,5.7335,5.771,109000.0],["1986-06-10",5.771,5.846,5.6961,5.7523,239000.0],["1986-06-11",5.7523,5.8085,5.7148,5.8085,120500.0],["1986-06-12",5.8085,5.846,5.7897,5.846,62500.0],["1986-06-13",5.846,5.846,5.8085,5.846,55000.0],["1986-06-16",5.846,5.846,5.8085,5.846,28000.0],["1986-06-17",5.8459,5.8834,5.8459,5.8647,74000.0],["1986-06-18",5.8647,5.8834,5.8459,5.8647,69500.0],["1986-06-19",5.8647,5.8834,5.8459,5.8834,25000.0],["1986-06-20",5.8834,5.8834,5.7523,5.7523,54500.0],["1986-06-23",5.7897,5.9209,5.7897,5.846,24500.0],["1986-06-24",5.8647,5.9771,5.8647,5.9396,95000.0],["1986-06-25",5.9396,5.9958,5.9209,5.9209,60000.0],["1986-06-26",5.9396,6.0146,5.9396,5.9771,35000.0],["1986-06-27",5.9771,5.9771,5.8647,5.9396,22000.0],["1986-06-30",5.9396,5.9771,5.9022,5.9771,66000.0],["1986-07-01",5.9584,5.9584,5.9022,5.9584,130000.0],["1986-07-02",5.9209,5.9209,5.9022,5.9209,17000.0],["1986-07-03",5.9209,5.9209,5.8459,5.9209,37500.0],["1986-07-07",5.8647,5.8647,5.771,5.8647,82000.0],["1986-07-08",5.8272,5.8272,5.6961,5.7523,135500.0],["1986-07-09",5.7523,5.7897,5.6586,5.7897,76000.0],["1986-07-10",5.7897,5.8085,5.6773,5.8085,131500.0],["1986-07-11",5.8085,5.8647,5.771,5.8647,122500.0],["1986-07-14",5.8647,5.8647,5.771,5.8272,50500.0],["1986-07-15",5.8272,5.8272,5.6961,5.7523,57000.0],["1986-07-16",5.7523,5.8834,5.7335,5.8834,79000.0],["1986-07-17",5.9022,5.9584,5.9022,5.9209,83000.0],["1986-07-18",5.9022,5.9022,5.8085,5.8834,248500.0],["1986-07-21",5.9022,5.9209,5.9022,5.9022,8500.0],["1986-07-22",5.9022,5.9396,5.8834,5.8834,44500.0],["1986-07-23",5.8834,5.8834,5.846,5.846,10500.0],["1986-07-24",5.8459,5.8834,5.8085,5.8272,137000.0],["1986-07-25",5.8272,5.8459,5.8272,5.8272,52500.0],["1986-07-28",5.7897,5.7897,5.6961,5.7897,32500.0],["1986-07-29",5.7897,5.8085,5.7523,5.8085,8000.0],["1986-07-30",5.8085,5.8085,5.771,5.8085,36500.0],["1986-07-31",5.7897,5.7897,5.7148,5.7897,16500.0],["1986-08-01",5.7897,5.8085,5.7148,5.8085,24000.0],["1986-08-04",5.8085,5.8272,5.6961,5.7897,35000.0],["1986-08-05",5.7897,5.8272,5.7148,5.8272,61000.0],["1986-08-06",5.8272,5.8272,5.7148,5.7897,30500.0],["1986-08-07",5.7897,5.8085,5.771,5.771,6000.0],["1986-08-08",5.771,5.7897,5.771,5.7897,2500.0],["1986-08-11",5.7897,5.8834,5.7523,5.8834,45000.0],["1986-08-12",5.8834,5.9209,5.8647,5.8834,27500.0],["1986-08-13",5.8834,5.9209,5.8834,5.9022,26000.0],["1986-08-14",5.9022,5.9209,5.8085,5.8834,51500.0],["1986-08-15",5.8834,5.9209,5.8459,5.9209,66500.0],["1986-08-18",5.9209,5.9396,5.8459,5.9396,166000.0],["1986-08-19",5.9209,5.9209,5.8647,5.9209,45000.0],["1986-08-20",5.9209,5.9396,5.9022,5.9209,21000.0],["1986-08-21",5.9209,5.9209,5.8834,5.9209,19500.0],["1986-08-22",5.9209,5.9396,5.8647,5.9209,30500.0],["1986-08-25",5.9022,5.9022,5.8647,5.9022,13500.0],["1986-08-26",5.9022,5.9584,5.8834,5.9584,34000.0],["1986-08-27",5.9584,6.202,5.8834,6.202,187000.0],["1986-08-28",6.202,6.202,5.7148,5.9022,645500.0],["1986-08-29",5.9022,5.9209,5.8272,5.8647,300000.0],["1986-09-02",5.8647,5.8647,5.771,5.846,169000.0],["1986-09-03",5.8272,5.8272,5.6961,5.8272,376500.0],["1986-09-04",5.8272,5.8272,5.771,5.8272,46000.0],["1986-09-05",5.8272,5.8647,5.7897,5.8085,145000.0],["1986-09-08",5.8085,5.8272,5.7523,5.7897,19000.0],["1986-09-09",5.7897,5.8085,5.6961,5.8085,251000.0],["1986-09-10",5.8085,5.9958,5.7335,5.846,1308500.0],["1986-09-11",5.846,5.9022,5.771,5.846,291000.0],["1986-09-12",5.8272,5.8272,5.7148,5.8272,135500.0],["1986-09-15",5.8272,5.9584,5.7897,5.9584,255000.0],["1986-09-16",5.9396,5.9396,5.8647,5.9396,126500.0],["1986-09-17",5.9396,5.9958,5.9209,5.9584,89000.0],["1986-09-18",5.9584,5.9958,5.9584,5.9771,75000.0],["1986-09-19",5.9771,6.0146,5.9396,5.9958,108000.0],["1986-09-22",5.9958,5.9958,5.9209,5.9584,73500.0],["1986-09-23",5.9584,5.9958,5.9209,5.9958,37500.0],["1986-09-24",5.9958,5.9958,5.9584,5.9584,73500.0],["1986-09-25",5.9584,5.9584,5.8459,5.9396,116500.0],["1986-09-26",5.9584,6.0333,5.9584,5.9958,477000.0],["1986-09-29",5.9958,5.9958,5.9584,5.9958,37000.0],["1986-09-30",5.9958,6.1832,5.9584,6.1832,245000.0],["1986-10-01",6.127,6.127,6.0521,6.127,90500.0],["1986-10-02",6.1083,6.1083,6.0708,6.1083,41000.0],["1986-10-03",6.1083,6.1083,5.9958,6.0521,56500.0],["1986-10-06",6.0521,6.0521,5.9958,6.0521,35500.0],["1986-10-07",6.0521,6.0521,5.9958,6.0333,36000.0],["1986-10-08",6.0333,6.127,5.9958,6.0895,212000.0],["1986-10-09",6.0895,6.0895,6.0146,6.0146,71000.0],["1986-10-10",6.0146,6.0708,5.9958,6.0333,107500.0],["1986-10-13",5.9958,5.9958,5.9584,5.9958,25000.0],["1986-10-14",5.9958,6.0333,5.9396,5.9958,36000.0],["1986-10-15",5.9958,6.0146,5.9396,5.9958,87000.0],["1986-10-16",5.9958,6.0333,5.9584,6.0333,32000.0],["1986-10-17",6.0333,6.0708,5.9771,6.0708,112500.0],["1986-10-20",6.0708,6.0895,5.9958,6.0333,20500.0],["1986-10-21",6.0333,6.0333,5.9958,6.0333,10500.0],["1986-10-22",6.0333,6.0333,5.9584,6.0333,16000.0],["1986-10-23",6.0146,6.0146,5.9584,6.0146,84000.0],["1986-10-24",6.0146,6.0895,6.0146,6.0895,97000.0],["1986-10-27",6.0895,6.0895,5.9958,5.9958,182000.0],["1986-10-28",6.0146,6.0521,6.0146,6.0521,84000.0],["1986-10-29",6.0708,6.0708,6.0708,6.0708,5500.0],["1986-10-30",6.0708,6.0708,5.9958,6.0708,45500.0],["1986-10-31",6.0708,6.2582,6.0146,6.2582,343000.0],["1986-11-03",6.2582,6.2582,6.202,6.2207,119500.0],["1986-11-04",6.2207,6.3706,6.2207,6.3706,95500.0],["1986-11-05",6.3706,6.6329,6.3706,6.483,152500.0],["1986-11-06",6.483,6.558,6.4455,6.483,53000.0],["1986-11-07",6.4455,6.4455,6.3706,6.4268,56000.0],["1986-11-10",6.4268,6.4268,6.3331,6.3706,37500.0],["1986-11-11",6.3706,6.3893,6.3144,6.3893,47500.0],["1986-11-12",6.3893,6.4081,6.3518,6.3893,72000.0],["1986-11-13",6.3893,6.4081,6.3518,6.3706,29000.0],["1986-11-14",6.3706,6.3893,6.3331,6.3706,65500.0],["1986-11-17",6.3518,6.3518,6.2582,6.2956,146000.0],["1986-11-18",6.2582,6.2582,6.0895,6.1457,53500.0],["1986-11-19",6.1083,6.1083,5.9209,5.9209,68000.0],["1986-11-20",5.9209,5.9771,5.8085,5.8085,107000.0],["1986-11-21",5.8085,5.9209,5.7897,5.8647,87500.0],["1986-11-24",5.8647,5.9584,5.8085,5.8647,51500.0],["1986-11-25",5.8647,5.9958,5.8459,5.9958,113000.0],["1986-11-26",6.0333,6.4081,6.0333,6.3144,346500.0],["1986-11-28",6.3144,6.4081,6.2769,6.4081,50000.0],["1986-12-01",6.348,6.348,6.2916,6.348,41000.0],["1986-12-02",6.348,6.4231,6.3104,6.3855,81000.0],["1986-12-03",6.3855,6.4419,6.3292,6.4043,102500.0],["1986-12-04",6.3855,6.3855,6.3292,6.3855,11000.0],["1986-12-05",6.3855,6.3855,6.3104,6.3855,46000.0],["1986-12-08",6.348,6.348,6.1977,6.2916,129000.0],["1986-12-09",6.2916,6.3292,6.2728,6.2916,85500.0],["1986-12-10",6.2916,6.2916,6.2353,6.2916,123500.0],["1986-12-11",6.2728,6.2728,6.1226,6.2353,126000.0],["1986-12-12",6.2165,6.2165,6.1602,6.2165,38000.0],["1986-12-15",6.1977,6.1977,6.085,6.085,30000.0],["1986-12-16",6.085,6.1602,6.0287,6.1602,119000.0],["1986-12-17",6.1601,6.1789,6.0099,6.0662,160000.0],["1986-12-18",6.0287,6.0287,5.9723,6.0287,56500.0],["1986-12-19",6.0287,6.0287,5.9536,6.0099,42500.0],["1986-12-22",5.9723,5.9723,5.8597,5.9348,52500.0],["1986-12-23",5.9348,5.9536,5.8597,5.9536,113500.0],["1986-12-24",5.9536,6.0099,5.916,5.9723,82500.0],["1986-12-26",5.9911,5.9911,5.9911,5.9911,6000.0],["1986-12-29",5.9911,6.0099,5.7845,5.7845,174000.0],["1986-12-30",5.7845,5.9536,5.7845,5.9536,387000.0],["1986-12-31",5.9536,6.085,5.916,6.085,176500.0],["1987-01-02",6.085,6.1602,6.085,6.1602,39000.0],["1987-01-05",6.1602,6.1977,6.0475,6.1977,50000.0],["1987-01-06",6.1977,6.2916,6.1977,6.2916,1106000.0],["1987-01-07",6.2916,6.348,6.2541,6.3292,97500.0],["1987-01-08",6.3292,6.3855,6.3104,6.3855,114000.0],["1987-01-09",6.3855,6.4606,6.3855,6.4231,86500.0],["1987-01-12",6.4231,6.4231,6.348,6.4231,133500.0],["1987-01-13",6.4231,6.4606,6.4231,6.4606,73500.0],["1987-01-14",6.4606,6.4606,6.4419,6.4606,34000.0],["1987-01-15",6.4606,6.517,6.4231,6.4982,101000.0],["1987-01-16",6.4982,6.517,6.3855,6.4606,1976000.0],["1987-01-19",6.4606,6.5358,6.3855,6.517,177500.0],["1987-01-20",6.517,6.5358,6.3855,6.4419,94500.0],["1987-01-21",6.4419,6.4982,6.3855,6.4982,68000.0],["1987-01-22",6.4982,6.5358,6.4606,6.5358,59500.0],["1987-01-23",6.5358,6.5921,6.4794,6.5546,73500.0],["1987-01-26",6.5546,6.5921,6.5358,6.5358,31500.0],["1987-01-27",6.5358,6.5358,6.4794,6.5358,35000.0],["1987-01-28",6.5358,6.7236,6.4231,6.7236,763000.0],["1987-01-29",6.7236,6.8363,6.6672,6.7424,114500.0],["1987-01-30",6.7424,6.7424,6.6485,6.7236,66000.0],["1987-02-02",6.7236,6.7424,6.686,6.7236,40500.0],["1987-02-03",6.7236,6.7424,6.686,6.7048,8000.0],["1987-02-04",6.7048,6.7424,6.6297,6.7424,72500.0],["1987-02-05",6.7424,6.7424,6.6485,6.7424,113500.0],["1987-02-06",6.7236,6.7236,6.6109,6.686,87500.0],["1987-02-09",6.686,6.7236,6.6297,6.6485,23500.0],["1987-02-10",6.6485,6.686,6.5358,6.5921,62000.0],["1987-02-11",6.5921,6.6485,6.5358,6.6485,60500.0],["1987-02-12",6.6635,6.6635,6.5318,6.5882,30000.0],["1987-02-13",6.5882,6.607,6.5129,6.607,61500.0],["1987-02-17",6.607,6.6259,6.5882,6.6259,3500.0],["1987-02-18",6.607,6.607,6.5129,6.607,119000.0],["1987-02-19",6.607,6.6259,6.5506,6.5882,15500.0],["1987-02-20",6.5882,6.5882,6.5317,6.5694,22000.0],["1987-02-23",6.5506,6.5506,6.4376,6.5506,65000.0],["1987-02-24",6.5506,6.5694,6.5129,6.5318,78000.0],["1987-02-25",6.5318,6.5882,6.5318,6.5882,63500.0],["1987-02-26",6.5882,6.5882,6.5129,6.5694,53000.0],["1987-02-27",6.5694,6.607,6.4941,6.5506,66500.0],["1987-03-02",6.5506,6.5882,6.5318,6.5318,9000.0],["1987-03-03",6.5318,6.5506,6.4565,6.5129,33500.0],["1987-03-04",6.5129,6.5694,6.5129,6.5129,53500.0],["1987-03-05",6.5129,6.5694,6.5129,6.5506,123500.0],["1987-03-06",6.5506,6.5694,6.4941,6.4941,47500.0],["1987-03-09",6.4941,6.5318,6.4188,6.5318,58000.0],["1987-03-10",6.5318,6.5506,6.4753,6.5506,66000.0],["1987-03-11",6.5506,6.5694,6.5129,6.5506,66000.0],["1987-03-12",6.5506,6.5506,6.5318,6.5318,36500.0],["1987-03-13",6.5317,6.5506,6.4753,6.4753,35500.0],["1987-03-16",6.4753,6.5318,6.4188,6.4376,59500.0],["1987-03-17",6.4376,6.4376,6.3247,6.4,416500.0],["1987-03-18",6.4,6.4941,6.3812,6.4753,80500.0],["1987-03-19",6.4753,6.5317,6.4753,6.4753,28500.0],["1987-03-20",6.4753,6.5129,6.4565,6.5129,80500.0],["1987-03-23",6.4941,6.4941,6.4,6.4753,64000.0],["1987-03-24",6.4753,6.4753,6.3812,6.4565,51500.0],["1987-03-25",6.4565,6.4565,6.3623,6.4565,44000.0],["1987-03-26",6.4565,6.4565,6.4,6.4376,12500.0],["1987-03-27",6.4376,6.4376,6.3435,6.4376,21500.0],["1987-03-30",6.3623,6.3623,6.2682,6.3435,43500.0],["1987-03-31",6.3435,6.4376,6.287,6.4376,102000.0],["1987-04-01",6.4376,6.4565,6.3623,6.4565,136500.0],["1987-04-02",6.4565,6.7388,6.4565,6.7012,438000.0],["1987-04-03",6.7012,6.72,6.5506,6.72,640000.0],["1987-04-06",6.72,6.7765,6.72,6.7765,165000.0],["1987-04-07",6.7765,6.9082,6.7765,6.8141,179500.0],["1987-04-08",6.8329,7.04,6.8329,7.04,52000.0],["1987-04-09",7.04,7.2094,7.0023,7.1529,119000.0],["1987-04-10",7.1153,7.1153,7.04,7.04,58500.0],["1987-04-13",7.04,7.04,6.9647,6.9835,51000.0],["1987-04-14",6.9647,6.9647,6.8518,6.927,92500.0],["1987-04-15",6.927,7.0023,6.8518,6.927,54500.0],["1987-04-16",6.927,6.9459,6.8141,6.8706,57000.0],["1987-04-20",6.8706,6.9082,6.8141,6.8706,31500.0],["1987-04-21",6.8517,6.8517,6.7765,6.8517,402000.0],["1987-04-22",6.8517,6.8894,6.8141,6.8517,41000.0],["1987-04-23",6.8517,6.8894,6.7765,6.8517,26000.0],["1987-04-24",6.8517,6.8894,6.7953,6.8517,31000.0],["1987-04-27",6.8518,6.9082,6.7953,6.9082,22500.0],["1987-04-28",6.9082,6.9835,6.9082,6.9835,14000.0],["1987-04-29",6.9835,7.04,6.927,7.0023,157500.0],["1987-04-30",7.0023,7.04,6.9459,7.04,39000.0],["1987-05-01",7.04,7.0588,7.0212,7.0588,65000.0],["1987-05-04",7.0588,7.2094,7.0588,7.2094,61000.0],["1987-05-05",7.2094,7.3035,7.1906,7.3035,36000.0],["1987-05-06",7.3035,7.36,7.2282,7.3035,27000.0],["1987-05-07",7.3035,7.3223,7.1906,7.2659,23000.0],["1987-05-08",7.2659,7.3412,7.2282,7.2659,54000.0],["1987-05-11",7.2659,7.3788,7.247,7.2847,46000.0],["1987-05-12",7.3035,7.3976,7.3035,7.3976,43500.0],["1987-05-13",7.3976,7.4353,7.3788,7.4353,22000.0],["1987-05-14",7.4353,7.4729,7.36,7.36,20500.0],["1987-05-15",7.36,7.3976,7.3035,7.36,20000.0],["1987-05-18",7.3223,7.3223,7.1717,7.2847,53000.0],["1987-05-19",7.2847,7.3035,7.0965,7.1718,37000.0],["1987-05-20",7.1718,7.1718,7.04,7.1718,47000.0],["1987-05-21",7.1718,7.1906,7.1153,7.1718,13500.0],["1987-05-22",7.1718,7.1906,7.1341,7.1906,7000.0],["1987-05-26",7.1906,7.2282,7.1153,7.2282,16000.0],["1987-05-27",7.2282,7.2659,7.2282,7.2659,60000.0],["1987-05-28",7.2923,7.2923,7.2545,7.2923,21500.0],["1987-05-29",7.2923,7.2923,7.2545,7.2734,8500.0],["1987-06-01",7.2734,7.2734,7.1979,7.2168,42000.0],["1987-06-02",7.2168,7.2545,7.1979,7.2545,61000.0],["1987-06-03",7.2545,7.2923,7.179,7.2168,72500.0],["1987-06-04",7.2167,7.3112,7.179,7.2923,816000.0],["1987-06-05",7.2923,7.3868,7.2923,7.3301,24500.0],["1987-06-08",7.3301,7.3868,7.2923,7.3868,42500.0],["1987-06-09",7.3868,7.4057,7.349,7.3679,16500.0],["1987-06-10",7.3679,7.4812,7.3301,7.3679,51500.0],["1987-06-11",7.3679,7.4246,7.3301,7.4246,14500.0],["1987-06-12",7.4623,7.5946,7.4623,7.5946,32500.0],["1987-06-15",7.5946,7.6324,7.5379,7.5568,41000.0],["1987-06-16",7.5568,7.5946,7.519,7.5568,75000.0],["1987-06-17",7.604,7.604,7.4623,7.5568,36600.0],["1987-06-18",7.5568,7.604,7.4151,7.5568,32000.0],["1987-06-19",7.5568,7.604,7.5568,7.604,40200.0],["1987-06-22",7.604,7.6513,7.5096,7.604,26800.0],["1987-06-23",7.5568,7.5568,7.3679,7.5096,36000.0],["1987-06-24",7.4623,7.4623,7.3679,7.4623,8400.0],["1987-06-25",7.4623,7.4623,7.2262,7.4623,54400.0],["1987-06-26",7.4623,7.4623,7.3679,7.4623,3400.0],["1987-06-29",7.4151,7.4151,7.2734,7.4151,33000.0],["1987-06-30",7.4623,7.604,7.4623,7.604,24400.0],["1987-07-01",7.5096,7.5096,7.4151,7.5096,17400.0],["1987-07-02",7.5096,7.5568,7.3679,7.5568,30800.0],["1987-07-06",7.5096,7.5096,7.4151,7.4623,90200.0],["1987-07-07",7.4623,7.5096,7.3207,7.4151,19000.0],["1987-07-08",7.4151,7.4623,7.3679,7.3679,11200.0],["1987-07-09",7.3679,7.4623,7.2734,7.4623,11800.0],["1987-07-10",8.8792,9.5405,8.8792,9.3988,4385600.0],["1987-07-13",9.446,9.7294,9.446,9.4932,1955200.0],["1987-07-14",9.4932,9.5405,9.2571,9.446,732000.0],["1987-07-15",9.3988,9.446,9.3988,9.446,197000.0],["1987-07-16",9.446,9.446,9.3988,9.446,274000.0],["1987-07-17",9.446,9.446,9.446,9.446,126000.0],["1987-07-20",9.446,9.446,9.3515,9.3988,793800.0],["1987-07-21",9.3043,9.446,9.3043,9.446,197800.0],["1987-07-22",9.446,9.4932,9.3988,9.4932,12800.0],["1987-07-23",9.5405,9.5405,9.2571,9.3515,496400.0],["1987-07-24",9.3515,9.446,9.2571,9.446,178200.0],["1987-07-27",9.446,9.4932,9.3988,9.446,129800.0],["1987-07-28",9.3988,9.446,9.2571,9.2571,119800.0],["1987-07-29",9.2571,9.3043,9.1154,9.2098,228000.0],["1987-07-30",9.446,10.0128,9.0682,9.2098,1811000.0],["1987-07-31",9.2098,9.2098,9.1154,9.2098,216800.0],["1987-08-03",9.2099,9.2099,8.7848,8.8792,507800.0],["1987-08-04",8.9265,9.0209,8.7376,8.7848,571200.0],["1987-08-05",8.832,8.8792,8.7376,8.8792,229600.0],["1987-08-06",8.832,8.8792,8.7848,8.832,159600.0],["1987-08-07",8.7848,8.7848,8.7376,8.7376,131200.0],["1987-08-10",8.7848,8.7848,8.7376,8.7848,160400.0],["1987-08-11",8.7376,8.7848,8.7376,8.7848,90800.0],["1987-08-12",8.7376,8.832,8.7376,8.832,92800.0],["1987-08-13",8.832,8.832,8.7848,8.7848,64600.0],["1987-08-14",8.7848,8.832,8.6903,8.832,304800.0],["1987-08-17",8.9059,8.9059,8.8112,8.9059,46600.0],["1987-08-18",8.9059,8.9059,8.8112,8.8585,30000.0],["1987-08-19",8.8585,8.8585,8.8112,8.8585,98800.0],["1987-08-20",8.8585,8.8585,8.8112,8.8585,61600.0],["1987-08-21",8.8585,8.8585,8.8112,8.8112,9800.0],["1987-08-24",8.8585,8.8585,8.8112,8.8112,158800.0],["1987-08-25",8.8112,8.8585,8.8112,8.8112,259600.0],["1987-08-26",8.8585,8.9059,8.7164,8.7638,5610000.0],["1987-08-27",8.7638,8.7638,8.7638,8.7638,0.0],["1987-08-28",7.9111,7.9111,7.4848,7.4848,3400.0],["1987-08-31",7.5321,7.5321,7.2953,7.3426,45000.0],["1987-09-01",7.3426,7.3426,6.9637,6.9637,31000.0],["1987-09-02",6.8216,6.9163,6.8216,6.8216,9800.0],["1987-09-03",6.8216,6.8216,6.7268,6.7268,14000.0],["1987-09-04",6.6794,6.7742,6.6794,6.7742,10600.0],["1987-09-08",6.7268,6.7268,6.5373,6.5373,22600.0],["1987-09-09",6.4426,6.4899,6.3005,6.4426,20000.0],["1987-09-10",6.4426,6.4426,6.3478,6.3478,25400.0],["1987-09-11",6.3478,6.4426,6.3005,6.3478,88400.0],["1987-09-14",6.2531,6.2531,6.0636,6.1583,646400.0],["1987-09-15",6.2057,6.3952,6.2057,6.3005,108000.0],["1987-09-16",6.3478,6.3478,6.2057,6.3478,107000.0],["1987-09-17",6.2531,6.3005,6.2057,6.2531,25800.0],["1987-09-18",6.2531,6.3005,6.1583,6.2531,133400.0],["1987-09-21",6.2057,6.2057,6.1583,6.2057,116800.0],["1987-09-22",6.0636,6.2057,5.9689,6.2057,64200.0],["1987-09-23",6.2057,6.2057,6.1583,6.2057,114400.0],["1987-09-24",6.2057,6.2057,6.1583,6.1583,6600.0],["1987-09-25",6.2057,6.2057,5.9689,6.0636,60600.0],["1987-09-28",6.0636,6.0636,6.0162,6.0636,100400.0],["1987-09-29",6.0636,6.0636,5.9215,6.0162,115000.0],["1987-09-30",5.8267,5.8267,5.5899,5.6846,252200.0],["1987-10-01",5.6373,5.6373,5.5425,5.5899,87000.0],["1987-10-02",5.5899,5.7794,5.5425,5.7794,196000.0],["1987-10-05",5.6846,5.732,5.6373,5.6373,69800.0],["1987-10-06",5.6373,5.6846,5.5899,5.5899,40400.0],["1987-10-07",5.6373,5.6373,5.4951,5.5899,30400.0],["1987-10-08",5.6373,5.6373,5.4951,5.5899,36600.0],["1987-10-09",5.5899,5.6373,5.353,5.353,261000.0],["1987-10-12",5.353,5.353,5.0214,5.2109,210400.0],["1987-10-13",5.4004,5.4478,5.2583,5.4478,374800.0],["1987-10-14",5.4478,5.4478,5.3056,5.4004,69600.0],["1987-10-15",5.3057,5.353,5.2583,5.3057,104800.0],["1987-10-16",5.3057,5.3057,5.1162,5.1162,262400.0],["1987-10-19",5.0214,5.0214,3.4108,3.4108,181400.0],["1987-10-20",3.6003,4.074,2.9371,3.4108,139000.0],["1987-10-21",3.695,3.695,3.5529,3.695,82400.0],["1987-10-22",3.5529,3.695,3.4108,3.4108,150200.0],["1987-10-23",3.4108,3.4108,3.2213,3.316,96400.0],["1987-10-26",3.2687,3.2687,3.1739,3.2213,42400.0],["1987-10-27",3.2213,3.316,3.2213,3.2687,71400.0],["1987-10-28",3.1739,3.2213,2.8423,3.2213,642200.0],["1987-10-29",3.2213,3.4108,3.2213,3.4108,45400.0],["1987-10-30",3.5529,3.7898,3.5529,3.7898,84200.0],["1987-11-02",3.7898,3.7898,3.7424,3.7898,71200.0],["1987-11-03",3.7897,3.7897,3.5529,3.6003,35600.0],["1987-11-04",3.5529,3.6476,3.5055,3.6476,26000.0],["1987-11-05",3.6003,3.6476,3.5529,3.6003,48000.0],["1987-11-06",3.6003,3.6003,3.5055,3.6003,64000.0],["1987-11-09",3.5055,3.5529,3.4581,3.5055,8200.0],["1987-11-10",3.4108,3.5055,3.4108,3.4108,21000.0],["1987-11-11",3.5055,3.5529,3.4108,3.4581,16000.0],["1987-11-12",3.4108,3.5529,3.316,3.5529,61800.0],["1987-11-13",3.5529,3.6476,3.4581,3.5529,21200.0],["1987-11-16",3.5529,3.6476,3.5055,3.5529,37800.0],["1987-11-17",3.5055,3.5529,3.4581,3.4581,6000.0],["1987-11-18",3.5055,3.5055,3.316,3.4581,35000.0],["1987-11-19",3.4581,3.5055,3.4581,3.5055,32800.0],["1987-11-20",3.4581,3.4581,3.316,3.4581,44600.0],["1987-11-23",3.4581,3.4581,3.4108,3.4108,4800.0],["1987-11-24",3.4108,3.695,3.4108,3.5055,884800.0],["1987-11-25",3.5055,3.5055,3.316,3.5055,105800.0],["1987-11-27",3.316,3.4108,3.316,3.316,23600.0],["1987-11-30",3.316,3.316,3.2213,3.316,44000.0],["1987-12-01",3.3428,3.4383,3.3428,3.3905,29800.0],["1987-12-02",3.3905,3.3905,3.295,3.3905,23000.0],["1987-12-03",3.3428,3.3428,3.104,3.104,40600.0],["1987-12-04",3.1518,3.1518,2.9607,3.0563,70400.0],["1987-12-07",3.0563,3.0563,3.0085,3.0563,94400.0],["1987-12-08",3.0085,3.0562,2.9607,3.0085,34000.0],["1987-12-09",3.0085,3.1995,3.0085,3.1995,145000.0],["1987-12-10",3.0563,3.1995,3.0563,3.1518,38600.0],["1987-12-11",3.1518,3.1518,2.9607,3.0563,24400.0],["1987-12-14",3.0563,3.295,3.0563,3.2473,336400.0],["1987-12-15",3.1995,3.2473,3.1995,3.1995,28800.0],["1987-12-16",3.1995,3.3905,3.1518,3.3905,158000.0],["1987-12-17",3.3905,3.3905,3.295,3.295,50000.0],["1987-12-18",3.3905,3.7726,3.3428,3.7726,73200.0],["1987-12-21",3.8203,4.1546,3.8203,4.1068,98600.0],["1987-12-22",4.1068,4.1068,3.8681,3.9158,58800.0],["1987-12-23",3.9158,4.3934,3.9158,4.2023,62600.0],["1987-12-24",4.2023,4.2023,4.1068,4.1068,34200.0],["1987-12-28",4.2023,4.2023,3.9158,3.9158,47200.0],["1987-12-29",3.8203,3.9158,3.7726,3.8203,48200.0],["1987-12-30",3.8203,3.9158,3.7726,3.9158,51600.0],["1987-12-31",3.8203,3.8203,3.7248,3.8203,111200.0],["1988-01-04",3.9636,4.0591,3.8681,4.0113,43000.0],["1988-01-05",4.0591,4.2023,3.9636,3.9636,64000.0],["1988-01-06",4.0591,4.0591,3.9158,3.9636,25600.0],["1988-01-07",4.0113,4.1546,4.0113,4.1546,71600.0],["1988-01-08",4.1546,4.1546,3.8203,3.8203,48800.0],["1988-01-11",3.8203,3.8203,3.6293,3.7726,54000.0],["1988-01-12",3.8681,3.8681,3.7248,3.7726,44000.0],["1988-01-13",3.8203,4.0113,3.7248,4.0113,31800.0],["1988-01-14",4.0113,4.1068,4.0113,4.0113,68800.0],["1988-01-15",4.1068,4.1546,3.9158,3.9158,89200.0],["1988-01-18",3.9158,3.9158,3.8203,3.8203,14800.0],["1988-01-19",3.8681,3.8681,3.7726,3.8203,20400.0],["1988-01-20",3.7726,3.8203,3.7248,3.7726,58400.0],["1988-01-21",3.6771,3.9636,3.6771,3.9636,57000.0],["1988-01-22",3.9158,3.9636,3.7248,3.8203,22400.0],["1988-01-25",3.677,3.8203,3.677,3.7726,104800.0],["1988-01-26",3.6771,3.7726,3.6771,3.6771,77600.0],["1988-01-27",3.6771,3.8681,3.6771,3.8681,70800.0],["1988-01-28",3.8203,3.8203,3.7726,3.7726,5200.0],["1988-01-29",3.6771,3.7248,3.6293,3.6293,81200.0],["1988-02-01",3.6771,3.7248,3.6293,3.6293,17200.0],["1988-02-02",3.6293,3.8681,3.5338,3.8203,61800.0],["1988-02-03",3.8203,3.8681,3.7726,3.8203,27600.0],["1988-02-04",3.8203,3.8203,3.6771,3.7248,14600.0],["1988-02-05",3.7726,3.9636,3.7248,3.9636,219800.0],["1988-02-08",3.8681,4.1068,3.8203,4.0113,109200.0],["1988-02-09",4.1068,4.2023,4.0591,4.1546,203600.0],["1988-02-10",4.2023,4.2501,4.1546,4.2023,78200.0],["1988-02-11",4.1812,4.2773,4.1331,4.2293,59200.0],["1988-02-12",4.2293,4.2293,4.1331,4.1331,33600.0],["1988-02-16",4.1331,4.2293,4.1331,4.2293,63000.0],["1988-02-17",4.2773,4.3734,4.1812,4.3734,92200.0],["1988-02-18",4.3734,4.5176,4.3734,4.4696,94400.0],["1988-02-19",4.5176,4.7579,4.5176,4.6618,152800.0],["1988-02-22",4.7579,4.854,4.6618,4.854,78600.0],["1988-02-23",4.9021,4.9982,4.806,4.9021,80600.0],["1988-02-24",4.9021,4.9982,4.9021,4.9021,71800.0],["1988-02-25",4.9982,5.1905,4.9021,4.9502,383200.0],["1988-02-26",5.0463,5.0943,4.9021,4.9502,45000.0],["1988-02-29",4.854,4.9502,4.854,4.9021,16600.0],["1988-03-01",4.9502,4.9982,4.9021,4.9021,30200.0],["1988-03-02",4.9502,5.1424,4.854,5.0943,146600.0],["1988-03-03",5.1424,5.1424,4.9502,4.9982,122400.0],["1988-03-04",4.9982,4.9982,4.9021,4.9982,22600.0],["1988-03-07",5.0463,5.0943,4.9982,5.0463,65200.0],["1988-03-08",4.9982,5.2385,4.9982,5.1905,74200.0],["1988-03-09",5.1905,5.1905,5.0943,5.0943,19800.0],["1988-03-10",5.0463,5.0463,4.9502,5.0463,125200.0],["1988-03-11",5.0463,5.1424,4.9502,4.9982,25600.0],["1988-03-14",4.9982,5.0463,4.9021,4.9502,33800.0],["1988-03-15",5.0463,5.0463,4.9502,4.9982,18400.0],["1988-03-16",4.9502,4.9982,4.854,4.854,20800.0],["1988-03-17",4.854,4.854,4.7099,4.7579,31600.0],["1988-03-18",4.7579,4.7579,4.5657,4.5657,43600.0],["1988-03-21",4.5176,4.5657,4.4696,4.5176,105600.0],["1988-03-22",4.5176,4.7099,4.5176,4.7099,115200.0],["1988-03-23",4.7579,4.854,4.7579,4.854,20600.0],["1988-03-24",4.9021,4.9021,4.7099,4.7099,23200.0],["1988-03-25",4.7099,4.7099,4.6137,4.6137,8800.0],["1988-03-28",4.5657,4.5657,4.4215,4.4696,12600.0],["1988-03-29",4.5657,4.6137,4.5176,4.5657,15800.0],["1988-03-30",4.6618,4.7579,4.5657,4.5657,39800.0],["1988-03-31",4.5657,4.7099,4.5657,4.6618,90600.0],["1988-04-04",4.6618,4.7099,4.2293,4.2293,49000.0],["1988-04-05",4.2293,4.4215,4.2293,4.4215,33600.0],["1988-04-06",4.4215,4.4696,4.3254,4.3734,34600.0],["1988-04-07",4.4215,4.4696,4.3734,4.4215,9800.0],["1988-04-08",4.4215,4.4215,4.3254,4.3734,11400.0],["1988-04-11",4.3734,4.3734,4.3254,4.3254,37400.0],["1988-04-12",4.4215,4.4215,4.2773,4.2773,5000.0],["1988-04-13",4.3254,4.5176,4.3254,4.4696,46600.0],["1988-04-14",4.3734,4.4215,4.3254,4.3254,51200.0],["1988-04-15",4.2773,4.3254,4.2293,4.2773,15400.0],["1988-04-18",4.2293,4.2773,4.0851,4.1331,24800.0],["1988-04-19",4.1331,4.1812,4.1331,4.1331,6600.0],["1988-04-20",4.1331,4.2773,4.0851,4.2293,12000.0],["1988-04-21",4.2293,4.2293,4.1331,4.1331,4600.0],["1988-04-22",4.1812,4.2293,4.0851,4.1812,8200.0],["1988-04-25",4.1812,4.2293,4.0851,4.2293,7200.0],["1988-04-26",4.2293,4.2773,4.2293,4.2773,29000.0],["1988-04-27",4.2773,4.3254,4.2773,4.3254,15400.0],["1988-04-28",4.3254,4.3254,4.2773,4.3254,30000.0],["1988-04-29",4.2773,4.2773,4.2293,4.2773,28000.0],["1988-05-02",4.2773,4.2773,4.2293,4.2293,23400.0],["1988-05-03",4.2293,4.2773,4.2293,4.2773,27800.0],["1988-05-04",4.2773,4.2773,4.2293,4.2773,16400.0],["1988-05-05",4.2293,4.2773,4.2293,4.2293,9800.0],["1988-05-06",4.1812,4.2773,4.1331,4.1331,14800.0],["1988-05-09",4.1119,4.257,4.1119,4.1602,6400.0],["1988-05-10",4.257,4.3054,4.1602,4.1602,4800.0],["1988-05-11",4.1119,4.1602,4.0151,4.0635,22600.0],["1988-05-12",4.1602,4.2086,4.0635,4.0635,17800.0],["1988-05-13",4.0635,4.0635,4.0151,4.0635,17400.0],["1988-05-16",4.1119,4.1119,4.0635,4.1119,10400.0],["1988-05-17",4.1119,4.1119,3.9184,3.9667,29000.0],["1988-05-18",3.9667,3.9667,3.87,3.9667,19800.0],["1988-05-19",3.9184,3.9184,3.8216,3.87,9200.0],["1988-05-20",3.7732,3.87,3.7732,3.87,14200.0],["1988-05-23",3.8216,3.8216,3.6765,3.7732,12400.0],["1988-05-24",3.7732,3.8216,3.7732,3.7732,2800.0],["1988-05-25",3.8216,3.8216,3.8216,3.8216,7000.0],["1988-05-26",3.8216,3.8216,3.7732,3.7732,10400.0],["1988-05-27",3.7732,3.7732,3.7249,3.7732,2400.0],["1988-05-31",3.8216,3.8216,3.7249,3.7732,8400.0],["1988-06-01",3.8216,3.87,3.7249,3.87,147600.0],["1988-06-02",3.8216,3.8216,3.7732,3.7732,14600.0],["1988-06-03",3.7732,3.9667,3.7732,3.9667,48800.0],["1988-06-06",4.0151,4.1119,3.9667,4.0635,43600.0],["1988-06-07",4.2086,4.257,4.1119,4.1602,25400.0],["1988-06-08",4.257,4.3054,4.1119,4.257,70000.0],["1988-06-09",4.3054,4.4021,4.257,4.3537,23200.0],["1988-06-10",4.3537,4.3537,4.257,4.257,8600.0],["1988-06-13",4.2086,4.3537,4.1602,4.3054,7800.0],["1988-06-14",4.3537,4.4021,4.3054,4.3054,24600.0],["1988-06-15",4.257,4.257,4.1119,4.1602,17800.0],["1988-06-16",4.1119,4.1602,4.1119,4.1602,15800.0],["1988-06-17",4.1119,4.1119,4.0151,4.0151,32800.0],["1988-06-20",4.0635,4.1602,4.0151,4.1119,6000.0],["1988-06-21",4.0635,4.1119,4.0151,4.0635,15200.0],["1988-06-22",4.1602,4.1602,4.1119,4.1602,24000.0],["1988-06-23",4.0635,4.1602,4.0151,4.0151,7800.0],["1988-06-24",4.1119,4.1602,4.0151,4.0635,9000.0],["1988-06-27",4.0151,4.1602,4.0151,4.0635,13000.0],["1988-06-28",4.1119,4.1602,4.0635,4.1602,118000.0],["1988-06-29",4.1119,4.1602,4.1119,4.1602,123400.0],["1988-06-30",4.1602,4.1602,3.9667,3.9667,57400.0],["1988-07-01",3.9667,4.0151,3.9184,4.0151,126800.0],["1988-07-05",3.9667,4.1119,3.9667,4.1119,7000.0],["1988-07-06",4.0151,4.0151,3.9184,3.9184,47800.0],["1988-07-07",4.0151,4.0635,3.9667,3.9667,6600.0],["1988-07-08",3.9667,3.9667,3.9667,3.9667,0.0],["1988-07-11",4.0635,4.0635,3.9184,4.0151,6000.0],["1988-07-12",3.9184,4.0151,3.9184,4.0151,3000.0],["1988-07-13",4.0635,4.1119,3.9184,4.0635,28800.0],["1988-07-14",3.9667,3.9667,3.87,3.9184,98800.0],["1988-07-15",3.9184,4.0151,3.9184,4.0151,302400.0],["1988-07-18",4.0635,4.0635,4.0151,4.0635,16200.0],["1988-07-19",4.0635,4.1119,3.9667,4.0151,13600.0],["1988-07-20",3.9184,4.0151,3.9184,3.9667,21800.0],["1988-07-21",3.9667,3.9667,3.9184,3.9667,18800.0],["1988-07-22",3.9667,4.0151,3.9667,4.0151,9400.0],["1988-07-25",3.9667,3.9667,3.9667,3.9667,23400.0],["1988-07-26",3.9667,3.9667,3.9667,3.9667,1600.0],["1988-07-27",3.9667,3.9667,3.87,3.9184,30200.0],["1988-07-28",3.87,4.0151,3.8216,4.0151,50600.0],["1988-07-29",4.0151,4.0151,3.9184,3.9667,46600.0],["1988-08-01",3.87,3.9667,3.87,3.9667,72000.0],["1988-08-02",4.0151,4.0151,3.9667,3.9667,4400.0],["1988-08-03",3.9667,3.9667,3.87,3.87,6800.0],["1988-08-04",3.9667,3.9667,3.9184,3.9184,6000.0],["1988-08-05",3.9184,4.0635,3.9184,3.9667,27600.0],["1988-08-08",4.0151,4.1119,4.0151,4.1119,44200.0],["1988-08-09",4.0635,4.1119,4.0635,4.0635,11000.0],["1988-08-10",4.1119,4.2086,4.1119,4.2086,52400.0],["1988-08-11",4.1119,4.3054,4.1119,4.1119,28800.0],["1988-08-12",4.1119,4.1602,4.1119,4.1602,3000.0],["1988-08-15",4.1119,4.1602,4.1119,4.1602,21400.0],["1988-08-16",4.0901,4.0901,4.0414,4.0414,25400.0],["1988-08-17",3.9927,4.0901,3.9927,4.0901,7600.0],["1988-08-18",4.0414,4.0901,4.0414,4.0414,7200.0],["1988-08-19",4.0901,4.0901,3.9927,3.9927,42600.0],["1988-08-22",3.9927,3.9927,3.9927,3.9927,5800.0],["1988-08-23",3.9927,4.0414,3.9927,4.0414,8000.0],["1988-08-24",4.0901,4.0901,4.0414,4.0414,20200.0],["1988-08-25",4.0414,4.0901,4.0414,4.0414,3800.0],["1988-08-26",4.0414,4.0414,4.0414,4.0414,9200.0],["1988-08-29",4.0414,4.0901,4.0414,4.0414,5600.0],["1988-08-30",4.1388,4.2362,4.1388,4.1875,33800.0],["1988-08-31",4.2362,4.2362,4.1388,4.2362,23800.0],["1988-09-01",4.2362,4.431,4.2362,4.431,36400.0],["1988-09-02",4.3823,4.431,4.3823,4.431,28400.0],["1988-09-06",4.3823,4.5283,4.3336,4.4796,52800.0],["1988-09-07",4.4796,4.6257,4.4796,4.6257,69800.0],["1988-09-08",4.6744,4.8692,4.6257,4.8205,97600.0],["1988-09-09",4.8692,4.8692,4.6744,4.7231,24000.0],["1988-09-12",4.7231,4.7231,4.6744,4.7231,8200.0],["1988-09-13",4.7231,4.8205,4.7231,4.7718,38400.0],["1988-09-14",4.7231,4.7231,4.6744,4.6744,23600.0],["1988-09-15",4.7718,4.7718,4.577,4.6744,18600.0],["1988-09-16",4.5283,4.6257,4.5283,4.577,28200.0],["1988-09-19",4.5283,4.5283,4.3336,4.3823,15000.0],["1988-09-20",4.431,4.431,4.431,4.431,1400.0],["1988-09-21",4.4796,4.6257,4.4796,4.5283,16800.0],["1988-09-22",4.7718,4.7718,4.6744,4.6744,56000.0],["1988-09-23",4.6744,4.8692,4.6744,4.8692,65000.0],["1988-09-26",4.8692,5.0153,4.8692,4.9179,61600.0],["1988-09-27",4.9666,4.9666,4.7231,4.8205,9400.0],["1988-09-28",4.7231,4.8205,4.6744,4.7718,4800.0],["1988-09-29",4.8205,4.8205,4.6257,4.7718,17600.0],["1988-09-30",4.6744,4.8205,4.577,4.7231,9800.0],["1988-10-03",4.7718,4.7718,4.577,4.577,24600.0],["1988-10-04",4.6257,4.7718,4.6257,4.7231,10000.0],["1988-10-05",4.7718,4.8205,4.6744,4.6744,17000.0],["1988-10-06",4.7231,4.7231,4.7231,4.7231,3000.0],["1988-10-07",4.7231,4.8205,4.6744,4.7718,53000.0],["1988-10-10",4.7231,4.7718,4.7231,4.7231,24200.0],["1988-10-11",4.6744,4.8692,4.6744,4.8692,16000.0],["1988-10-12",4.8205,4.8692,4.7231,4.8205,32000.0],["1988-10-13",4.7231,5.21,4.7231,5.0639,157000.0],["1988-10-14",5.1613,5.3074,5.1613,5.2587,68600.0],["1988-10-17",5.2587,5.2587,5.064,5.1126,18200.0],["1988-10-18",5.064,5.1126,5.064,5.1126,50000.0],["1988-10-19",5.0639,5.0639,5.0639,5.0639,57200.0],["1988-10-20",5.1613,5.3074,5.1613,5.21,24400.0],["1988-10-21",5.21,5.21,5.0639,5.1613,80200.0],["1988-10-24",5.1613,5.1613,5.0153,5.0153,13200.0],["1988-10-25",5.0153,5.1126,4.9666,5.1126,15000.0],["1988-10-26",5.0639,5.1126,5.0639,5.0639,3200.0],["1988-10-27",4.9666,5.0153,4.9179,4.9179,7400.0],["1988-10-28",5.0153,5.0153,4.9179,4.9179,14000.0],["1988-10-31",4.8205,4.9179,4.8205,4.9179,12600.0],["1988-11-01",4.8692,4.8692,4.8205,4.8205,4800.0],["1988-11-02",4.8205,4.9179,4.8205,4.8692,15200.0],["1988-11-03",4.9179,5.0639,4.9179,4.9179,10600.0],["1988-11-04",4.9179,5.0153,4.8692,4.8692,17800.0],["1988-11-07",4.9666,4.9666,4.7718,4.7718,13800.0],["1988-11-08",4.6744,4.7231,4.6257,4.6257,7800.0],["1988-11-09",4.6257,4.7231,4.5283,4.7231,35800.0],["1988-11-10",4.7231,5.0153,4.6744,4.9179,26000.0],["1988-11-11",4.9179,5.0153,4.7231,4.7231,33800.0],["1988-11-14",4.7231,4.8692,4.7231,4.8205,12800.0],["1988-11-15",4.8205,4.8692,4.7718,4.7718,14600.0],["1988-11-16",4.6744,4.7718,4.577,4.6257,34600.0],["1988-11-17",4.5283,4.5283,4.431,4.431,22400.0],["1988-11-18",4.3823,4.431,4.3336,4.3336,29600.0],["1988-11-21",4.2849,4.3336,4.2849,4.2849,23200.0],["1988-11-22",4.2849,4.2849,4.2849,4.2849,11400.0],["1988-11-23",4.3336,4.3336,4.2849,4.2849,1400.0],["1988-11-25",4.3823,4.4796,4.3823,4.4796,3800.0],["1988-11-28",4.577,4.6744,4.5283,4.577,21200.0],["1988-11-29",4.4575,4.5555,4.4575,4.5065,5000.0],["1988-11-30",4.6045,4.8494,4.6045,4.7514,29400.0],["1988-12-01",4.8494,4.9473,4.8494,4.9473,22000.0],["1988-12-02",4.9473,4.9473,4.8494,4.8494,16800.0],["1988-12-05",4.8984,4.9473,4.8984,4.9473,50800.0],["1988-12-06",4.9963,5.2412,4.9963,5.2412,52000.0],["1988-12-07",5.2412,5.3882,5.1923,5.3882,63600.0],["1988-12-08",5.4372,5.4862,5.2902,5.4862,35200.0],["1988-12-09",5.3392,5.3392,5.2902,5.2902,8800.0],["1988-12-12",5.2902,5.4372,5.2902,5.4372,24600.0],["1988-12-13",5.3392,5.3392,5.3392,5.3392,12200.0],["1988-12-14",5.3882,5.4372,5.3392,5.3882,22600.0],["1988-12-15",5.3882,5.3882,5.3882,5.3882,13200.0],["1988-12-16",5.3882,5.4862,5.3882,5.4862,41600.0],["1988-12-19",5.4372,5.4862,5.3882,5.3882,60200.0],["1988-12-20",5.3882,5.4372,5.3882,5.4372,11400.0],["1988-12-21",5.4372,5.4862,5.3882,5.3882,14600.0],["1988-12-22",5.3882,5.3882,5.3882,5.3882,31000.0],["1988-12-23",5.3882,5.4372,5.3882,5.4372,11800.0],["1988-12-27",5.4372,5.4372,5.4372,5.4372,17200.0],["1988-12-28",5.4372,5.4372,5.3882,5.4372,5400.0],["1988-12-29",5.4862,5.4862,5.3882,5.3882,27400.0],["1988-12-30",5.4862,5.5841,5.3882,5.5351,73800.0],["1989-01-03",5.5351,5.5841,5.5351,5.5351,12800.0],["1989-01-04",5.5352,5.5352,5.3882,5.4372,29200.0],["1989-01-05",5.4372,5.5351,5.3882,5.5351,53600.0],["1989-01-06",5.5351,5.7801,5.4862,5.6821,130600.0],["1989-01-09",5.6821,5.7311,5.5841,5.6331,34800.0],["1989-01-10",5.5841,5.6331,5.4372,5.4372,73800.0],["1989-01-11",5.4372,5.4372,5.3882,5.3882,32600.0],["1989-01-12",5.4862,5.5352,5.4862,5.4862,34400.0],["1989-01-13",5.5351,5.5351,5.3882,5.3882,4800.0],["1989-01-16",5.4862,5.5351,5.4372,5.5351,423800.0],["1989-01-17",5.4862,5.4862,5.4372,5.4372,33000.0],["1989-01-18",5.4372,5.5351,5.3882,5.3882,36400.0],["1989-01-19",5.4372,5.4372,5.4372,5.4372,200.0],["1989-01-20",5.3882,5.3882,5.3392,5.3392,3000.0],["1989-01-23",5.4372,5.4372,5.3392,5.3392,7600.0],["1989-01-24",5.3392,5.4862,5.3392,5.4862,12600.0],["1989-01-25",5.3882,5.4372,5.3882,5.4372,4200.0],["1989-01-26",5.4372,5.4862,5.4372,5.4862,23200.0],["1989-01-27",5.4862,5.4862,5.4372,5.4862,196000.0],["1989-01-30",5.3882,5.4862,5.3882,5.4862,7800.0],["1989-01-31",5.4372,5.4862,5.4372,5.4862,1000.0],["1989-02-01",5.4372,5.4372,5.4372,5.4372,10800.0],["1989-02-02",5.3882,5.4372,5.3882,5.4372,24600.0],["1989-02-03",5.4372,5.4372,5.3882,5.3882,1800.0],["1989-02-06",5.4372,5.4862,5.4372,5.4862,45000.0],["1989-02-07",5.878,6.074,5.8291,6.025,324400.0],["1989-02-08",6.123,6.4169,6.123,6.2699,407200.0],["1989-02-09",6.2699,6.2699,6.025,6.025,91200.0],["1989-02-10",6.025,6.025,5.7801,5.7801,68400.0],["1989-02-13",5.7801,5.878,5.7801,5.7801,5200.0],["1989-02-14",5.7801,6.025,5.7801,5.976,29400.0],["1989-02-15",6.025,6.1719,5.976,6.1719,14000.0],["1989-02-16",6.1503,6.3963,6.0519,6.2979,63200.0],["1989-02-17",6.3963,6.5439,6.3963,6.4947,92000.0],["1989-02-21",6.4947,6.4947,6.4455,6.4947,43800.0],["1989-02-22",6.4947,6.4947,6.2487,6.2979,64800.0],["1989-02-23",6.2487,6.2979,6.1995,6.2487,12200.0],["1989-02-24",6.1995,6.2487,6.1011,6.2487,16400.0],["1989-02-27",6.1995,6.1995,6.1011,6.1011,14000.0],["1989-02-28",6.1503,6.1503,6.0519,6.0519,4200.0],["1989-03-01",6.1011,6.2487,6.1011,6.1995,8800.0],["1989-03-02",6.1503,6.1503,6.1503,6.1503,2400.0],["1989-03-03",6.1503,6.1995,6.1503,6.1995,8200.0],["1989-03-06",6.1503,6.4455,6.1503,6.4455,42000.0],["1989-03-07",6.4947,6.4947,6.3963,6.3963,18800.0],["1989-03-08",6.4455,6.9375,6.4455,6.7899,203800.0],["1989-03-09",6.8391,6.9375,6.7407,6.8883,40400.0],["1989-03-10",6.8883,6.8883,6.6915,6.8883,29800.0],["1989-03-13",6.8391,6.8883,6.7899,6.7899,69400.0],["1989-03-14",6.8391,6.8391,6.7899,6.7899,44000.0],["1989-03-15",6.8391,6.8883,6.7899,6.8391,33200.0],["1989-03-16",6.7899,6.7899,6.7407,6.7407,37400.0],["1989-03-17",6.6915,6.6915,6.5439,6.5439,23600.0],["1989-03-20",6.6423,6.6915,6.5439,6.5931,9200.0],["1989-03-21",6.5439,6.5931,6.5439,6.5439,9400.0],["1989-03-22",6.5439,6.6423,6.5439,6.5931,36200.0],["1989-03-23",6.6423,6.6915,6.5931,6.6423,50600.0],["1989-03-27",6.7407,6.7899,6.6915,6.7407,34800.0],["1989-03-28",6.7899,6.8883,6.7407,6.8391,40000.0],["1989-03-29",6.7899,6.8391,6.7407,6.7407,11800.0],["1989-03-30",6.8391,7.0359,6.7899,7.0359,35000.0],["1989-03-31",7.0851,7.2819,7.0359,7.1343,308800.0],["1989-04-03",7.1343,7.2327,7.1343,7.2327,55200.0],["1989-04-04",7.2327,7.4788,7.1835,7.4788,103000.0],["1989-04-05",7.4787,7.4787,7.2819,7.3803,60000.0],["1989-04-06",7.3803,7.3803,7.3311,7.3803,13800.0],["1989-04-07",7.3803,7.3803,7.1343,7.2819,85000.0],["1989-04-10",7.2327,7.3311,7.1835,7.2819,31400.0],["1989-04-11",7.2819,7.2819,7.2327,7.2819,5800.0],["1989-04-12",7.3803,7.3803,7.2819,7.3803,45800.0],["1989-04-13",7.3803,7.3803,7.2819,7.2819,44200.0],["1989-04-14",7.2327,7.3803,7.1835,7.3803,39800.0],["1989-04-17",7.3803,7.4295,7.2819,7.2819,13400.0],["1989-04-18",7.2819,7.3803,7.2819,7.3803,10600.0],["1989-04-19",7.3803,7.4295,7.3311,7.3311,151000.0],["1989-04-20",7.3311,7.3803,7.2819,7.2819,7600.0],["1989-04-21",7.1835,7.3311,7.1835,7.2819,40600.0],["1989-04-24",7.2819,7.2819,7.2327,7.2819,20800.0],["1989-04-25",7.2819,7.3311,7.2327,7.2819,7800.0],["1989-04-26",7.3803,7.3803,7.1835,7.1835,8200.0],["1989-04-27",7.1835,7.2327,7.1835,7.1835,36600.0],["1989-04-28",7.1835,7.1835,7.0851,7.0851,29400.0],["1989-05-01",7.1343,7.1343,6.9867,7.0851,18200.0],["1989-05-02",6.9867,7.0359,6.9375,6.9375,16600.0],["1989-05-03",6.8391,6.8883,6.7899,6.8883,8800.0],["1989-05-04",6.9375,6.9867,6.9375,6.9867,2400.0],["1989-05-05",6.9375,7.0851,6.9375,7.0359,40000.0],["1989-05-08",7.0359,7.0359,6.8883,6.9867,2800.0],["1989-05-09",6.9156,7.0144,6.9156,7.0144,1800.0],["1989-05-10",6.965,6.965,6.9156,6.9156,3600.0],["1989-05-11",7.0144,7.0638,7.0144,7.0144,13800.0],["1989-05-12",7.0638,7.0638,6.965,6.965,31200.0],["1989-05-15",7.0638,7.0638,6.8662,6.9156,58400.0],["1989-05-16",7.0144,7.0144,6.8662,6.965,35400.0],["1989-05-17",7.0144,7.0638,7.0144,7.0638,31800.0],["1989-05-18",7.0144,7.2614,7.0144,7.2614,44000.0],["1989-05-19",7.1626,7.4096,7.1626,7.2614,28800.0],["1989-05-22",7.2614,7.2614,7.212,7.2614,36600.0],["1989-05-23",7.2614,7.459,7.2614,7.459,30200.0],["1989-05-24",7.3602,7.459,7.3602,7.459,76400.0],["1989-05-25",7.459,7.5578,7.459,7.5578,13400.0],["1989-05-26",7.6072,7.706,7.6072,7.6566,13600.0],["1989-05-30",7.6566,7.6566,7.6072,7.6566,16400.0],["1989-05-31",7.6566,7.6566,7.6072,7.6072,2800.0],["1989-06-01",7.6072,7.6566,7.459,7.459,13800.0],["1989-06-02",7.5084,7.5084,7.5084,7.5084,27600.0],["1989-06-05",7.4096,7.459,7.4096,7.459,56200.0],["1989-06-06",7.459,7.8047,7.459,7.706,129600.0],["1989-06-07",7.7059,7.8541,7.7059,7.8047,53200.0],["1989-06-08",7.706,7.8047,7.6072,7.6566,16000.0],["1989-06-09",7.6072,7.6566,7.5578,7.6072,10200.0],["1989-06-12",7.7059,7.7553,7.6072,7.7553,44200.0],["1989-06-13",7.7059,7.8047,7.7059,7.8047,7600.0],["1989-06-14",7.706,7.7553,7.6072,7.706,12600.0],["1989-06-15",7.706,7.706,7.5578,7.6072,18200.0],["1989-06-16",7.5578,7.6072,7.5578,7.6072,6000.0],["1989-06-19",7.7059,7.8047,7.7059,7.8047,40800.0],["1989-06-20",7.8047,7.8047,7.7059,7.7553,48600.0],["1989-06-21",7.7553,7.7553,7.6072,7.6072,20600.0],["1989-06-22",7.6072,7.7553,7.6072,7.7553,14400.0],["1989-06-23",7.7553,7.8047,7.7553,7.8047,24600.0],["1989-06-26",7.8541,7.9035,7.7553,7.9035,12800.0],["1989-06-27",7.9035,8.0517,7.9035,8.0517,33600.0],["1989-06-28",8.0023,8.0023,7.8047,7.9035,123400.0],["1989-06-29",7.8047,7.8541,7.7553,7.7553,25600.0],["1989-06-30",7.7059,7.7059,7.3108,7.5578,48600.0],["1989-07-03",7.6566,7.7553,7.6072,7.7553,8600.0],["1989-07-05",7.8541,7.9035,7.8047,7.9035,12200.0],["1989-07-06",7.7553,7.8541,7.7553,7.8541,9400.0],["1989-07-07",7.7553,7.8541,7.7059,7.8541,14400.0],["1989-07-10",7.7553,7.8541,7.7059,7.8541,10000.0],["1989-07-11",7.9035,8.0023,7.8047,8.0023,22600.0],["1989-07-12",7.9035,7.9529,7.706,7.706,14800.0],["1989-07-13",7.6566,7.8047,7.6566,7.706,47400.0],["1989-07-14",7.7059,7.9035,7.7059,7.8541,16200.0],["1989-07-17",7.8047,7.9035,7.7553,7.9035,18000.0],["1989-07-18",7.8541,7.8541,7.7059,7.8047,142200.0],["1989-07-19",7.8047,7.8541,7.8047,7.8541,26400.0],["1989-07-20",7.8047,8.0023,7.7553,7.8047,275000.0],["1989-07-21",7.9035,7.9035,7.8541,7.9035,12800.0],["1989-07-24",7.8047,7.8541,7.7059,7.8047,11800.0],["1989-07-25",7.7553,7.8541,7.7553,7.8541,12000.0],["1989-07-26",7.8541,7.8541,7.7553,7.8541,5800.0],["1989-07-27",7.8047,7.8047,7.7059,7.8047,35000.0],["1989-07-28",7.7059,7.7553,7.6072,7.7553,23600.0],["1989-07-31",7.6566,7.706,7.6566,7.706,27600.0],["1989-08-01",7.6566,7.706,7.6072,7.6072,7800.0],["1989-08-02",7.5578,7.5578,7.3108,7.3602,42200.0],["1989-08-03",7.3108,7.459,7.3108,7.459,12000.0],["1989-08-04",7.5084,7.5578,7.5084,7.5084,3200.0],["1989-08-07",7.7059,7.8541,7.7059,7.8541,24200.0],["1989-08-08",7.706,7.8047,7.6566,7.6566,25400.0],["1989-08-09",7.6072,7.6072,7.4096,7.4096,28400.0],["1989-08-10",7.3108,7.3108,7.1132,7.212,123200.0],["1989-08-11",7.2614,7.2614,7.1132,7.1626,54600.0],["1989-08-14",7.0416,7.1904,6.992,7.1904,78600.0],["1989-08-15",7.2399,7.3887,7.2399,7.3887,13600.0],["1989-08-16",7.4879,7.835,7.4879,7.7358,38800.0],["1989-08-17",7.6862,7.6862,7.5375,7.6862,30400.0],["1989-08-18",7.5871,7.6862,7.5871,7.6862,53000.0],["1989-08-21",7.5871,7.5871,7.5375,7.5375,1000.0],["1989-08-22",7.4383,7.4383,7.3887,7.3887,30800.0],["1989-08-23",7.4879,7.6862,7.4383,7.6862,47600.0],["1989-08-24",7.5871,7.6862,7.5375,7.6366,26400.0],["1989-08-25",7.4879,7.5375,7.4879,7.4879,37800.0],["1989-08-28",7.6367,7.7358,7.5375,7.6862,44800.0],["1989-08-29",7.7358,7.7358,7.5375,7.5375,73000.0],["1989-08-30",7.6367,7.7358,7.4879,7.7358,56200.0],["1989-08-31",7.7854,7.9342,7.7854,7.9342,93800.0],["1989-09-01",7.9342,8.3805,7.9342,8.3805,114000.0],["1989-09-05",8.926,8.926,8.6284,8.7276,171200.0],["1989-09-06",8.7276,9.0747,8.7276,9.0747,94600.0],["1989-09-07",8.9755,9.1243,8.926,9.1243,57000.0],["1989-09-08",9.2235,9.5706,9.2235,9.5706,81600.0],["1989-09-11",9.5706,9.9177,9.521,9.769,122200.0],["1989-09-12",9.769,9.8185,9.2731,9.4714,81800.0],["1989-09-13",9.4714,9.4714,9.2731,9.3227,34800.0],["1989-09-14",9.2235,9.2235,9.1243,9.2235,24000.0],["1989-09-15",9.2235,9.2235,9.1243,9.1739,57200.0],["1989-09-18",9.1739,9.1739,9.1243,9.1243,28200.0],["1989-09-19",9.1243,9.2235,9.1243,9.1739,46400.0],["1989-09-20",9.1243,9.1739,9.1243,9.1739,28400.0],["1989-09-21",9.2235,9.2731,9.2235,9.2731,42200.0],["1989-09-22",9.2731,9.3227,9.1243,9.3227,24400.0],["1989-09-25",9.2235,9.2731,9.1243,9.2731,10200.0],["1989-09-26",9.1739,9.2731,9.1739,9.2235,91800.0],["1989-09-27",9.1739,9.2235,9.1243,9.2235,51000.0],["1989-09-28",9.1739,9.2235,9.1243,9.2235,9600.0],["1989-09-29",9.3227,9.3227,9.2731,9.2731,21400.0],["1989-10-02",9.2235,9.2731,9.1739,9.2731,41200.0],["1989-10-03",9.2731,9.4714,9.2731,9.3722,25200.0],["1989-10-04",9.4714,9.6202,9.4714,9.521,17400.0],["1989-10-05",9.5706,9.6202,9.4218,9.5706,10800.0],["1989-10-06",9.521,9.6698,9.2731,9.2731,28000.0],["1989-10-09",9.3227,9.4714,9.3227,9.4714,4600.0],["1989-10-10",9.4218,9.4714,9.3722,9.3722,13800.0],["1989-10-11",9.3227,9.3722,9.2731,9.3722,4400.0],["1989-10-12",9.4218,9.521,9.3227,9.3722,54600.0],["1989-10-13",9.3723,9.3723,9.0251,9.0251,28200.0],["1989-10-16",8.7276,8.7276,8.2317,8.3805,151400.0],["1989-10-17",8.3805,8.4797,8.3805,8.4301,19000.0],["1989-10-18",8.3805,8.4301,8.2317,8.3309,42000.0],["1989-10-19",8.3309,8.8268,8.3309,8.8268,63200.0],["1989-10-20",8.7276,8.9755,8.7276,8.8268,18200.0],["1989-10-23",8.926,8.926,8.7772,8.926,47800.0],["1989-10-24",8.8268,8.8268,8.4301,8.7276,97200.0],["1989-10-25",8.7276,8.7276,8.678,8.7276,52800.0],["1989-10-26",8.7276,8.7276,8.6284,8.678,50400.0],["1989-10-27",8.5788,8.678,8.3805,8.5788,32400.0],["1989-10-30",8.4301,8.5292,8.3309,8.3309,16200.0],["1989-10-31",8.2813,8.3805,8.2813,8.3805,7000.0],["1989-11-01",8.4301,8.5292,8.3309,8.3309,25000.0],["1989-11-02",8.2317,8.2317,7.2895,7.3391,231800.0],["1989-11-03",7.3391,7.3391,7.1408,7.1904,246800.0],["1989-11-06",7.1408,7.2399,6.9424,6.9424,16400.0],["1989-11-07",6.9424,6.992,6.8928,6.992,26200.0],["1989-11-08",7.0416,7.1408,7.0416,7.0912,18000.0],["1989-11-09",7.0912,7.0912,6.5457,6.6449,158600.0],["1989-11-10",6.5953,6.6449,6.5457,6.5457,128600.0],["1989-11-13",6.3969,6.5953,6.3473,6.5457,172000.0],["1989-11-14",6.5457,6.5457,6.4961,6.4961,112000.0],["1989-11-15",6.5457,6.8432,6.4961,6.7441,101600.0],["1989-11-16",6.8432,6.8928,6.7441,6.7441,38000.0],["1989-11-17",6.7441,6.7441,6.6945,6.6945,51800.0],["1989-11-20",6.6945,6.6945,6.5457,6.6449,76200.0],["1989-11-21",6.6449,6.6449,6.5953,6.6449,139200.0],["1989-11-22",6.6449,6.6449,6.5457,6.5953,34400.0],["1989-11-24",6.5953,6.6945,6.5953,6.6945,41200.0],["1989-11-27",6.6449,6.6449,6.4465,6.4961,26400.0],["1989-11-28",6.5457,6.5457,6.3473,6.3969,77200.0],["1989-11-29",6.4746,6.4746,6.2256,6.2256,129800.0],["1989-11-30",6.2754,6.4746,6.2256,6.4746,109600.0],["1989-12-01",6.4746,6.5244,6.4248,6.4248,36000.0],["1989-12-04",6.4746,6.4746,6.126,6.1758,46000.0],["1989-12-05",6.2256,6.4248,6.2256,6.375,77400.0],["1989-12-06",6.5742,6.7735,6.5742,6.6738,86200.0],["1989-12-07",6.6738,6.7735,6.6738,6.6738,64400.0],["1989-12-08",6.6738,6.6738,6.624,6.6738,45000.0],["1989-12-11",6.7735,6.7735,6.624,6.6738,14200.0],["1989-12-12",6.624,6.6738,6.624,6.6738,55400.0],["1989-12-13",6.624,6.6738,6.5742,6.6738,13000.0],["1989-12-14",6.5742,6.5742,6.5244,6.5244,34000.0],["1989-12-15",6.4746,6.5742,6.4746,6.5742,20400.0],["1989-12-18",6.5742,6.5742,6.4248,6.4746,47200.0],["1989-12-19",6.4248,6.4248,6.2256,6.2256,46000.0],["1989-12-20",6.1758,6.3252,6.1758,6.2754,46600.0],["1989-12-21",6.2256,6.2256,6.1758,6.1758,21800.0],["1989-12-22",6.2256,6.4248,6.1758,6.3252,16400.0],["1989-12-26",6.4248,6.5244,6.3252,6.375,17400.0],["1989-12-27",6.4746,6.5244,6.4248,6.4248,18200.0],["1989-12-28",6.4746,6.4746,6.3252,6.375,17800.0],["1989-12-29",6.2754,6.4248,6.2256,6.4248,32800.0],["1990-01-02",6.375,6.4746,6.2754,6.3252,69000.0],["1990-01-03",6.2754,6.375,6.2256,6.3252,14000.0],["1990-01-04",6.3252,6.4746,6.3252,6.4746,37400.0],["1990-01-05",6.375,6.5244,6.375,6.4248,25600.0],["1990-01-08",6.3252,6.4746,6.3252,6.4746,9400.0],["1990-01-09",6.5742,6.5742,6.5244,6.5244,3000.0],["1990-01-10",6.4746,6.5742,6.375,6.5244,55600.0],["1990-01-11",6.5742,6.624,6.4746,6.4746,2600.0],["1990-01-12",6.5742,6.5742,6.375,6.375,19800.0],["1990-01-15",6.2754,6.375,6.2754,6.2754,9400.0],["1990-01-16",6.0762,6.2754,6.0762,6.1758,44000.0],["1990-01-17",6.2754,6.375,6.2256,6.2754,5800.0],["1990-01-18",6.2754,6.3252,6.1758,6.2754,9400.0],["1990-01-19",6.2754,6.3252,6.2256,6.3252,8600.0],["1990-01-22",6.2256,6.3252,6.1758,6.2256,10000.0],["1990-01-23",6.126,6.2256,6.0264,6.126,22000.0],["1990-01-24",6.126,6.126,5.8272,5.9268,17800.0],["1990-01-25",5.9268,5.9268,5.877,5.877,14000.0],["1990-01-26",5.7774,5.7774,5.7276,5.7774,20000.0],["1990-01-29",5.6279,5.6778,5.5781,5.5781,15800.0],["1990-01-30",5.5781,5.5781,5.4785,5.4785,30000.0],["1990-01-31",5.3291,5.5283,5.3291,5.4785,14800.0],["1990-02-01",5.4287,5.6777,5.4287,5.6777,43400.0],["1990-02-02",5.6279,5.8272,5.5781,5.8272,11600.0],["1990-02-05",5.7774,6.0762,5.7276,6.0762,25400.0],["1990-02-06",5.9766,6.0264,5.9268,5.9766,9400.0],["1990-02-07",5.9766,5.9766,5.877,5.877,87000.0],["1990-02-08",5.877,6.0762,5.877,6.0762,26200.0],["1990-02-09",6.126,6.126,6.0264,6.126,48200.0],["1990-02-12",6.0762,6.126,6.0762,6.126,72200.0],["1990-02-13",6.126,6.1758,6.0264,6.0264,234600.0],["1990-02-14",6.126,6.126,6.0264,6.0264,52600.0],["1990-02-15",6.0544,6.1044,6.0544,6.1044,43000.0],["1990-02-16",6.1545,6.2045,6.1044,6.1044,10000.0],["1990-02-20",6.1044,6.2045,6.0544,6.1044,15200.0],["1990-02-21",6.0544,6.1545,6.0544,6.1044,42400.0],["1990-02-22",6.1545,6.3046,6.1545,6.2045,10200.0],["1990-02-23",6.2045,6.5047,6.2045,6.3046,22400.0],["1990-02-26",6.2546,6.4047,6.2546,6.2546,32600.0],["1990-02-27",6.2045,6.3046,6.2045,6.3046,18000.0],["1990-02-28",6.3546,6.4047,6.3546,6.4047,25600.0],["1990-03-01",6.3546,6.5047,6.3546,6.5047,27200.0],["1990-03-02",6.5548,6.6048,6.5548,6.5548,38200.0],["1990-03-05",6.5047,6.6048,6.4547,6.6048,30000.0],["1990-03-06",6.7049,6.9551,6.7049,6.9551,18800.0],["1990-03-07",7.2052,7.2052,7.0051,7.0051,50200.0],["1990-03-08",7.0051,7.0551,7.0051,7.0051,28400.0],["1990-03-09",7.0051,7.0051,6.905,6.905,9800.0],["1990-03-12",7.1052,7.1052,6.905,6.9551,42200.0],["1990-03-13",6.905,6.9551,6.905,6.905,13400.0],["1990-03-14",6.905,6.905,6.905,6.905,3800.0],["1990-03-15",6.855,6.9551,6.805,6.905,32200.0],["1990-03-16",6.9551,7.1052,6.905,7.0551,18600.0],["1990-03-19",7.0551,7.1552,6.905,7.0551,10200.0],["1990-03-20",7.0551,7.1052,6.9551,6.9551,10800.0],["1990-03-21",7.0051,7.1052,6.905,7.0051,51200.0],["1990-03-22",7.0051,7.1552,7.0051,7.1052,61200.0],["1990-03-23",7.1552,7.1552,7.1052,7.1552,50400.0],["1990-03-26",7.1052,7.1052,7.0051,7.0551,63000.0],["1990-03-27",7.0551,7.1552,7.0551,7.1552,233200.0],["1990-03-28",7.2052,7.2052,7.1052,7.1052,47400.0],["1990-03-29",7.0051,7.1052,7.0051,7.0051,14000.0],["1990-03-30",7.0551,7.1052,7.0051,7.1052,18600.0],["1990-04-02",7.0051,7.3554,7.0051,7.2553,134400.0],["1990-04-03",7.5055,7.6055,7.4554,7.5055,201800.0],["1990-04-04",7.6055,7.6055,7.4554,7.4554,43600.0],["1990-04-05",7.5555,7.6055,7.4554,7.4554,23000.0],["1990-04-06",7.5055,7.5055,7.4554,7.5055,31600.0],["1990-04-09",7.6055,7.8057,7.6055,7.8057,93400.0],["1990-04-10",7.8057,7.8057,7.6556,7.6556,13200.0],["1990-04-11",7.7056,7.8057,7.7056,7.8057,58800.0],["1990-04-12",7.7556,7.8057,7.7056,7.8057,76600.0],["1990-04-16",7.8057,7.8057,7.6556,7.7056,15400.0],["1990-04-17",7.6556,7.6556,7.6055,7.6055,6000.0],["1990-04-18",7.6055,7.6556,7.5055,7.5055,25800.0],["1990-04-19",7.5555,7.5555,7.5055,7.5055,39400.0],["1990-04-20",7.5055,7.5055,7.4554,7.5055,17800.0],["1990-04-23",7.4054,7.4554,7.3053,7.3553,50000.0],["1990-04-24",7.4554,7.5555,7.4554,7.5055,13600.0],["1990-04-25",7.5055,7.5055,7.3553,7.3553,36400.0],["1990-04-26",7.3053,7.3053,7.0051,7.1052,52600.0],["1990-04-27",7.1552,7.1552,6.905,6.905,15600.0],["1990-04-30",6.905,7.0051,6.905,6.905,6600.0],["1990-05-01",6.905,7.1552,6.905,7.1552,10400.0],["1990-05-02",7.1552,7.2052,7.1552,7.2052,158000.0],["1990-05-03",7.3053,7.4054,7.2052,7.2052,45000.0],["1990-05-04",7.3053,7.3553,7.3053,7.3553,1800.0],["1990-05-07",7.3554,7.5055,7.3554,7.4554,105600.0],["1990-05-08",7.4554,7.4554,7.3554,7.4054,37200.0],["1990-05-09",7.4335,7.534,7.4335,7.4335,22600.0],["1990-05-10",7.4335,7.534,7.3331,7.3331,25400.0],["1990-05-11",7.2326,7.4837,7.2326,7.3833,15800.0],["1990-05-14",7.2326,7.3331,7.2326,7.2326,35600.0],["1990-05-15",7.2326,7.4335,7.2326,7.4335,30200.0],["1990-05-16",7.4335,7.534,7.3833,7.534,54000.0],["1990-05-17",7.534,7.8856,7.534,7.7851,143000.0],["1990-05-18",7.7349,7.7349,7.6846,7.6846,13400.0],["1990-05-21",7.6846,7.7349,7.6344,7.7349,57600.0],["1990-05-22",7.7349,7.7349,7.6344,7.6344,18600.0],["1990-05-23",7.6344,7.6344,7.4837,7.5842,49400.0],["1990-05-24",7.4837,7.534,7.3331,7.3331,28200.0],["1990-05-25",7.2326,7.3331,7.2326,7.2326,14800.0],["1990-05-29",7.2326,7.7349,7.2326,7.7349,58600.0],["1990-05-30",7.7349,7.8856,7.6344,7.8856,63200.0],["1990-05-31",7.8353,8.5887,7.8353,8.5887,136200.0],["1990-06-01",8.5385,9.1412,8.438,8.6892,312400.0],["1990-06-04",8.6892,8.6892,8.438,8.6892,92000.0],["1990-06-05",8.5887,9.0408,8.438,8.9403,164000.0],["1990-06-06",8.9403,9.2417,8.8901,9.1412,403600.0],["1990-06-07",9.1412,9.1412,8.9905,9.0408,170600.0],["1990-06-08",9.091,9.091,8.9403,8.9905,78800.0],["1990-06-11",8.8901,9.0408,8.8901,9.0408,79800.0],["1990-06-12",9.0408,9.1412,9.0408,9.091,211600.0],["1990-06-13",9.0408,9.0408,8.8399,8.8399,15600.0],["1990-06-14",8.8399,8.8399,8.639,8.639,14400.0],["1990-06-15",8.639,8.639,8.4883,8.5385,18000.0],["1990-06-18",8.438,8.438,8.1869,8.2874,36800.0],["1990-06-19",8.2874,8.2874,8.2371,8.2371,13600.0],["1990-06-20",8.2874,8.2874,8.1367,8.2371,9400.0],["1990-06-21",8.2371,8.2371,8.1869,8.2371,5000.0],["1990-06-22",8.2371,8.3376,8.2371,8.2874,16800.0],["1990-06-25",8.2371,8.3376,8.2371,8.2874,41000.0],["1990-06-26",8.3376,8.3376,8.2371,8.2371,29000.0],["1990-06-27",8.2874,8.3376,8.2874,8.2874,42600.0],["1990-06-28",8.2874,8.3376,8.2371,8.3376,32200.0],["1990-06-29",8.3376,8.7394,8.3376,8.7394,56800.0],["1990-07-02",8.6892,8.8399,8.6389,8.8399,86600.0],["1990-07-03",8.7896,8.8399,8.6892,8.8399,79600.0],["1990-07-05",8.7896,8.9905,8.7394,8.8399,44800.0],["1990-07-06",8.8399,8.8399,8.7896,8.8399,13200.0],["1990-07-09",8.9403,8.9905,8.7896,8.8399,76600.0],["1990-07-10",8.8399,8.8399,8.7394,8.7394,44600.0],["1990-07-11",8.7896,8.7896,8.6892,8.7394,16800.0],["1990-07-12",8.6389,8.7394,8.4883,8.7394,46800.0],["1990-07-13",8.6892,8.6892,8.5887,8.5887,43400.0],["1990-07-16",8.5385,8.9905,8.5385,8.9905,31400.0],["1990-07-17",8.8901,9.0408,8.8901,8.9403,74400.0],["1990-07-18",8.8901,8.9403,8.8901,8.8901,13000.0],["1990-07-19",8.8901,8.9905,8.8901,8.9403,19000.0],["1990-07-20",8.9403,9.1914,8.9403,9.1914,158600.0],["1990-07-23",9.091,9.1412,8.9403,9.1412,111400.0],["1990-07-24",9.091,9.2919,9.091,9.2417,52000.0],["1990-07-25",9.2417,9.2919,9.1412,9.1412,77200.0],["1990-07-26",9.1914,9.1914,9.0408,9.0408,52600.0],["1990-07-27",8.9905,9.0408,8.8901,8.8901,15000.0],["1990-07-30",8.8901,8.8901,8.7394,8.8399,125800.0],["1990-07-31",8.8399,8.9403,8.8399,8.8399,9400.0],["1990-08-01",8.8399,8.9403,8.8399,8.9403,35800.0],["1990-08-02",8.8399,8.8399,8.639,8.639,64800.0],["1990-08-03",8.639,8.639,7.6344,7.7851,217800.0],["1990-08-06",7.5842,7.5842,6.8308,6.8308,105800.0],["1990-08-07",6.9313,7.1824,6.9313,7.1322,80200.0],["1990-08-08",7.2326,7.4335,7.2326,7.3833,26600.0],["1990-08-09",7.3833,7.6344,7.2828,7.6344,25200.0],["1990-08-10",7.7349,8.0362,7.7349,7.8856,50800.0],["1990-08-13",7.813,7.8634,7.7626,7.8634,43800.0],["1990-08-14",7.9642,8.2666,7.9642,8.2666,18000.0],["1990-08-15",8.2666,8.3674,8.2666,8.2666,12800.0],["1990-08-16",8.2666,8.2666,7.8634,7.8634,71600.0],["1990-08-17",7.7122,7.7122,7.2585,7.3089,34600.0],["1990-08-20",7.4097,7.4097,6.9561,7.0569,30200.0],["1990-08-21",6.9561,6.9561,6.5528,6.8552,50800.0],["1990-08-22",6.7544,6.9561,6.7544,6.9561,13200.0],["1990-08-23",6.9057,6.9057,6.452,6.452,33200.0],["1990-08-24",6.452,6.5528,6.452,6.5024,35400.0],["1990-08-27",6.704,6.8552,6.6536,6.7544,43400.0],["1990-08-28",6.8552,7.2585,6.8552,7.2585,43000.0],["1990-08-29",7.3593,7.4097,7.2585,7.2585,69600.0],["1990-08-30",7.2585,7.2585,7.0569,7.0569,50200.0],["1990-08-31",7.2081,7.2585,6.9561,7.2081,30400.0],["1990-09-04",7.1073,7.1577,7.0569,7.0569,11000.0],["1990-09-05",7.0569,7.2585,7.0569,7.1577,16400.0],["1990-09-06",7.1577,7.1577,6.8552,6.8552,7600.0],["1990-09-07",6.7544,6.8552,6.7544,6.8552,3200.0],["1990-09-10",6.9561,6.9561,6.7544,6.7544,5600.0],["1990-09-11",6.7544,6.7544,6.6032,6.6032,56200.0],["1990-09-12",6.6032,6.6032,6.452,6.5024,16800.0],["1990-09-13",6.5528,6.5528,6.452,6.5024,113800.0],["1990-09-14",6.452,6.5024,6.452,6.452,60600.0],["1990-09-17",6.452,6.452,6.3008,6.4016,13000.0],["1990-09-18",6.452,6.452,6.452,6.452,800.0],["1990-09-19",6.5528,6.5528,6.5528,6.5528,2800.0],["1990-09-20",6.452,6.5528,6.1496,6.1496,33400.0],["1990-09-21",6.1496,6.1496,6.0487,6.0992,71000.0],["1990-09-24",6.0488,6.0488,5.7463,5.7967,86000.0],["1990-09-25",5.8975,5.8975,5.7463,5.7967,7600.0],["1990-09-26",5.8975,5.8975,5.5447,5.5447,25800.0],["1990-09-27",5.5447,5.5447,5.2422,5.2422,14000.0],["1990-09-28",5.2422,5.2422,4.9902,5.2422,84400.0],["1990-10-01",5.2927,5.4943,5.1918,5.4439,68000.0],["1990-10-02",5.4943,5.5951,5.4439,5.4943,18000.0],["1990-10-03",5.4439,5.5447,5.4439,5.5447,3200.0],["1990-10-04",5.5447,5.5447,5.4439,5.4439,17000.0],["1990-10-05",5.3935,5.3935,5.1918,5.1918,49800.0],["1990-10-08",5.2422,5.3431,5.1918,5.1918,3400.0],["1990-10-09",5.2927,5.2927,5.1918,5.1918,16200.0],["1990-10-10",5.1918,5.1918,4.839,4.839,9000.0],["1990-10-11",4.839,4.839,4.1837,4.1837,399800.0],["1990-10-12",4.4357,4.5366,4.3349,4.3853,18800.0],["1990-10-15",4.4357,4.6374,4.4357,4.5366,61600.0],["1990-10-16",4.4862,4.4862,4.4862,4.4862,34000.0],["1990-10-17",4.4862,4.4862,4.4357,4.4357,139800.0],["1990-10-18",4.4357,4.4862,4.4357,4.4862,12400.0],["1990-10-19",4.4862,4.839,4.4862,4.7382,59600.0],["1990-10-22",4.7382,5.2422,4.6374,5.1414,42800.0],["1990-10-23",5.1918,5.2422,5.1414,5.1414,8200.0],["1990-10-24",5.1414,5.1918,5.1414,5.1918,36400.0],["1990-10-25",5.2422,5.2422,5.2422,5.2422,2800.0],["1990-10-26",5.1414,5.1918,5.1414,5.1918,18400.0],["1990-10-29",5.1918,5.1918,4.6878,4.6878,20200.0],["1990-10-30",4.6878,4.7382,4.6878,4.6878,11000.0],["1990-10-31",4.6878,4.6878,4.6878,4.6878,1000.0],["1990-11-01",4.6878,4.7382,4.6374,4.7382,5600.0],["1990-11-02",4.6878,4.839,4.6878,4.839,3200.0],["1990-11-05",4.839,4.839,4.7886,4.7886,41000.0],["1990-11-06",4.839,4.8894,4.7886,4.8894,18200.0],["1990-11-07",4.9398,4.9398,4.7382,4.839,7600.0],["1990-11-08",4.839,4.9398,4.7382,4.9398,90400.0],["1990-11-09",4.839,4.839,4.6878,4.839,8200.0],["1990-11-12",4.6878,5.0406,4.6878,5.0406,23200.0],["1990-11-13",5.0406,5.091,5.0406,5.0406,23000.0],["1990-11-14",4.9902,5.4943,4.9902,5.4943,35600.0],["1990-11-15",5.4439,5.4439,5.3431,5.3431,7000.0],["1990-11-16",5.4439,5.4439,5.3431,5.3431,2000.0],["1990-11-19",5.2422,5.2422,5.2422,5.2422,6600.0],["1990-11-20",5.2422,5.2422,5.1414,5.1414,46200.0],["1990-11-21",5.1918,5.1918,5.0406,5.1414,9600.0],["1990-11-23",5.1414,5.1918,5.1414,5.1414,23800.0],["1990-11-26",5.1918,5.1918,5.0406,5.1918,47600.0],["1990-11-27",5.2422,5.7463,5.2422,5.6455,26200.0],["1990-11-28",5.7463,6.0487,5.6959,5.8471,35400.0],["1990-11-29",5.9983,5.9983,5.8975,5.8975,7600.0],["1990-11-30",5.8752,6.0778,5.8752,5.9259,7200.0],["1990-12-03",6.0272,6.0272,5.9765,5.9765,8600.0],["1990-12-04",5.7739,5.8246,5.5714,5.6727,18400.0],["1990-12-05",5.7739,5.9765,5.7739,5.9259,6600.0],["1990-12-06",5.9765,6.4324,5.9765,6.2804,44200.0],["1990-12-07",6.2804,6.5843,6.2804,6.483,36200.0],["1990-12-10",6.5843,6.5843,6.483,6.483,8000.0],["1990-12-11",6.5337,6.5337,6.3311,6.3817,34000.0],["1990-12-12",6.483,6.483,6.4324,6.4324,5400.0],["1990-12-13",6.483,6.5843,6.3817,6.3817,17600.0],["1990-12-14",6.3817,6.6856,6.3311,6.6856,52200.0],["1990-12-17",6.635,6.8882,6.635,6.8882,83600.0],["1990-12-18",6.8882,6.8882,6.7363,6.7363,93400.0],["1990-12-19",6.7363,6.8376,6.6856,6.8376,64400.0],["1990-12-20",6.7363,6.7869,6.6856,6.7869,36600.0],["1990-12-21",6.7869,6.7869,6.5337,6.5337,13400.0],["1990-12-24",6.483,6.483,6.3817,6.3817,14600.0],["1990-12-26",6.4324,6.4324,5.9765,6.0778,22400.0],["1990-12-27",6.0778,6.0778,6.0778,6.0778,16800.0],["1990-12-28",5.9765,5.9765,5.7739,5.7739,47800.0],["1990-12-31",5.7739,5.9259,5.7739,5.9259,10600.0],["1991-01-02",5.9765,6.1285,5.9765,5.9765,90800.0],["1991-01-03",6.0778,6.0778,6.0272,6.0272,5000.0],["1991-01-04",5.9765,6.0778,5.9765,6.0778,12200.0],["1991-01-07",6.0778,6.0778,5.7739,5.7739,17400.0],["1991-01-08",5.7739,5.8752,5.6726,5.8752,103400.0],["1991-01-09",5.9259,6.1285,5.7739,5.7739,28400.0],["1991-01-10",5.7233,5.8752,5.7233,5.8752,6600.0],["1991-01-11",5.8752,5.9765,5.8752,5.9765,58000.0],["1991-01-14",5.9259,5.9259,5.8752,5.9259,17000.0],["1991-01-15",5.9259,6.0778,5.9259,5.9765,17000.0],["1991-01-16",5.9765,6.0778,5.9765,5.9765,2400.0],["1991-01-17",6.1285,6.2804,5.7739,6.1791,66200.0],["1991-01-18",6.1791,6.1791,6.0272,6.0778,4000.0],["1991-01-21",6.0778,6.0778,6.0778,6.0778,21000.0],["1991-01-22",6.0778,6.1285,6.0778,6.1285,11600.0],["1991-01-23",6.2298,6.2804,6.2298,6.2804,22200.0],["1991-01-24",6.3817,6.9895,6.3817,6.8882,31600.0],["1991-01-25",7.0908,7.0908,6.9895,7.0908,11600.0],["1991-01-28",7.1415,7.2428,7.0908,7.1415,11000.0],["1991-01-29",7.1415,7.1415,7.0402,7.0908,22000.0],["1991-01-30",7.1921,7.496,7.1921,7.4454,30600.0],["1991-01-31",7.4454,7.5973,7.4454,7.496,18200.0],["1991-02-01",7.496,7.5973,7.3441,7.5973,68000.0],["1991-02-04",7.6986,7.9012,7.6986,7.7999,225800.0],["1991-02-05",7.8505,7.8505,7.6986,7.6986,67800.0],["1991-02-06",7.7999,7.9012,7.6986,7.9012,40800.0],["1991-02-07",7.8505,7.8505,7.496,7.6479,38200.0],["1991-02-08",7.5973,7.5973,7.2934,7.2934,21000.0],["1991-02-11",7.3441,7.3947,7.2934,7.3947,29400.0],["1991-02-12",7.3947,7.496,7.2934,7.3441,19800.0],["1991-02-13",7.3441,7.4454,7.3441,7.4454,21400.0],["1991-02-14",7.6264,7.6772,7.5247,7.6772,33400.0],["1991-02-15",7.728,7.8297,7.6264,7.8297,40000.0],["1991-02-19",7.7789,7.9314,7.7789,7.7789,23200.0],["1991-02-20",7.728,7.728,7.6772,7.6772,3400.0],["1991-02-21",7.728,7.8297,7.6772,7.8297,19600.0],["1991-02-22",7.7789,7.7789,7.728,7.728,94200.0],["1991-02-25",7.728,7.8297,7.6772,7.6772,18800.0],["1991-02-26",7.6264,7.6264,7.5755,7.5755,41200.0],["1991-02-27",7.5755,7.728,7.5755,7.728,40200.0],["1991-02-28",7.728,8.0331,7.6772,7.9314,24600.0],["1991-03-01",7.9314,7.9314,7.728,7.8806,21000.0],["1991-03-04",7.8297,7.9314,7.6264,7.8297,33200.0],["1991-03-05",7.728,8.2365,7.5247,8.1348,99800.0],["1991-03-06",8.4398,8.4398,8.1348,8.1348,62600.0],["1991-03-07",8.0331,8.0839,7.9823,8.0331,23400.0],["1991-03-08",7.9314,7.9314,7.7789,7.7789,30200.0],["1991-03-11",7.8806,7.9314,7.8297,7.8806,27600.0],["1991-03-12",7.9314,7.9314,7.7789,7.8297,34200.0],["1991-03-13",7.7789,8.0331,7.728,8.0331,207600.0],["1991-03-14",8.0331,8.2873,8.0331,8.1856,108400.0],["1991-03-15",8.1348,8.2365,8.1348,8.1856,36600.0],["1991-03-18",8.1856,8.389,8.1348,8.2873,106600.0],["1991-03-19",8.2873,8.2873,8.2365,8.2873,34800.0],["1991-03-20",8.2365,8.2873,8.1856,8.1856,77600.0],["1991-03-21",8.2365,8.2365,8.1348,8.2365,108600.0],["1991-03-22",8.2365,8.4907,8.1856,8.389,35800.0],["1991-03-25",8.389,8.4907,8.389,8.4907,43400.0],["1991-03-26",8.6432,8.8466,8.5415,8.7957,42400.0],["1991-03-27",8.9483,9.0499,8.8466,8.8466,105800.0],["1991-03-28",8.5415,8.7449,8.5415,8.694,258400.0],["1991-04-01",8.694,8.694,8.2365,8.2365,73200.0],["1991-04-02",8.2365,8.2873,8.0839,8.2873,144400.0],["1991-04-03",8.3381,8.3381,8.1348,8.3381,180200.0],["1991-04-04",8.2365,8.3381,8.2365,8.2365,73400.0],["1991-04-05",8.3381,8.389,8.2365,8.389,12400.0],["1991-04-08",8.389,8.389,8.389,8.389,93000.0],["1991-04-09",8.4907,8.5924,8.4398,8.4398,43600.0],["1991-04-10",8.4907,8.8466,8.4907,8.5924,46000.0],["1991-04-11",8.7957,9.0499,8.7957,9.0499,81600.0],["1991-04-12",9.1516,9.3041,9.1008,9.3041,162800.0],["1991-04-15",9.4567,9.5584,9.2533,9.4567,117000.0],["1991-04-16",9.355,9.355,9.2025,9.355,193000.0],["1991-04-17",9.2533,9.355,9.1516,9.3041,80400.0],["1991-04-18",9.2025,9.4058,9.2025,9.355,64400.0],["1991-04-19",9.2533,9.3041,9.2025,9.2533,21000.0],["1991-04-22",9.3042,9.4058,9.2025,9.355,42800.0],["1991-04-23",9.3041,9.355,9.2025,9.2533,37400.0],["1991-04-24",9.2025,9.355,9.2025,9.2025,42600.0],["1991-04-25",9.1516,9.1516,9.0499,9.0499,15200.0],["1991-04-26",8.8974,9.0499,8.7449,8.8466,51000.0],["1991-04-29",8.9483,8.9483,8.8974,8.9483,12400.0],["1991-04-30",8.8466,9.0499,8.8466,9.0499,31400.0],["1991-05-01",9.0499,9.3042,9.0499,9.1516,32400.0],["1991-05-02",9.3042,9.355,9.2533,9.355,131400.0],["1991-05-03",9.3041,9.3041,9.3041,9.3041,57800.0],["1991-05-06",9.3041,9.3041,9.2025,9.2025,22600.0],["1991-05-07",9.2025,9.2025,8.9483,9.0499,22600.0],["1991-05-08",8.9765,9.0785,8.8745,8.9255,52800.0],["1991-05-09",8.8235,9.0785,8.8235,9.0785,39000.0],["1991-05-10",9.1805,9.2315,9.0785,9.0785,44600.0],["1991-05-13",9.2825,9.2825,8.9765,9.0785,11800.0],["1991-05-14",9.1805,9.1805,8.9765,8.9765,12000.0],["1991-05-15",9.0785,9.2315,8.8745,9.0785,17600.0],["1991-05-16",9.0275,9.4355,9.0275,9.4355,73200.0],["1991-05-17",9.4355,9.5375,9.3845,9.5375,30200.0],["1991-05-20",9.5375,9.5375,9.4865,9.5375,22800.0],["1991-05-21",9.5375,9.8435,9.5375,9.8435,158800.0],["1991-05-22",10.0986,10.3536,10.0476,10.0476,134200.0],["1991-05-23",9.9965,10.1496,9.9455,10.0476,156000.0],["1991-05-24",10.0986,10.1496,9.9966,9.9966,9200.0],["1991-05-28",10.1496,10.4046,10.0986,10.4046,97600.0],["1991-05-29",10.6086,11.1186,10.4556,10.8126,425800.0],["1991-05-30",10.9146,11.1186,10.9146,11.0166,34200.0],["1991-05-31",10.9656,11.0166,10.9146,10.9656,10200.0],["1991-06-03",11.0166,11.1186,10.9146,11.0166,331600.0],["1991-06-04",10.8126,10.8126,9.5885,10.6086,787000.0],["1991-06-05",10.6086,10.7616,10.4556,10.4556,51800.0],["1991-06-06",10.4556,10.5576,10.3536,10.5576,47200.0],["1991-06-07",10.4556,10.5576,10.4556,10.5066,90000.0],["1991-06-10",10.5066,10.6086,10.4556,10.5066,20000.0],["1991-06-11",10.6086,11.1696,10.6086,11.1696,96600.0],["1991-06-12",11.2716,11.4246,11.1696,11.3226,51400.0],["1991-06-13",11.2206,11.2206,11.2206,11.2206,8800.0],["1991-06-14",11.2206,11.3226,11.0676,11.0676,28000.0],["1991-06-17",11.0676,11.1696,10.9146,11.1186,53800.0],["1991-06-18",11.0676,11.0676,10.9656,10.9656,7200.0],["1991-06-19",10.9146,11.0166,10.8636,11.0166,7200.0],["1991-06-20",10.9656,11.1186,10.9656,11.0166,11000.0],["1991-06-21",11.0166,11.1186,11.0166,11.1186,4600.0],["1991-06-24",11.2206,11.2206,11.1696,11.1696,33000.0],["1991-06-25",11.0676,11.4246,11.0676,11.4246,80000.0],["1991-06-26",11.4756,11.4756,11.3226,11.3736,34200.0],["1991-06-27",11.3736,11.5776,11.3736,11.5776,7000.0],["1991-06-28",11.5266,11.7306,11.3736,11.6286,163200.0],["1991-07-01",11.6286,11.6796,11.4756,11.6796,31400.0],["1991-07-02",11.6286,11.6286,11.3226,11.3226,54000.0],["1991-07-03",11.3226,11.4246,11.2716,11.3736,77000.0],["1991-07-05",11.3736,11.4246,11.3226,11.3736,2800.0],["1991-07-08",11.3736,11.3736,11.2206,11.3226,27800.0],["1991-07-09",11.3226,11.4246,11.2716,11.3226,72800.0],["1991-07-10",11.6286,11.7816,11.6286,11.7306,18800.0],["1991-07-11",11.7816,11.8327,11.7306,11.8327,21200.0],["1991-07-12",11.8327,11.8327,11.6286,11.6796,11000.0],["1991-07-15",11.7816,11.8326,11.7816,11.7816,11000.0],["1991-07-16",11.7816,11.8327,11.7306,11.8327,18600.0],["1991-07-17",11.8326,12.0367,11.5776,11.5776,73200.0],["1991-07-18",11.5776,11.7306,11.5776,11.6796,30200.0],["1991-07-19",11.5776,11.8327,11.5266,11.8327,39000.0],["1991-07-22",11.9347,11.9857,11.8327,11.9857,38400.0],["1991-07-23",12.0367,12.0367,11.8327,11.8837,13000.0],["1991-07-24",11.8326,11.9857,11.8326,11.9347,28600.0],["1991-07-25",11.8327,11.8837,11.8327,11.8837,2800.0],["1991-07-26",11.8837,11.8837,11.8837,11.8837,34600.0],["1991-07-29",11.8326,12.0367,11.7816,12.0367,25400.0],["1991-07-30",11.9857,12.3427,11.9857,12.2917,59200.0],["1991-07-31",12.3427,12.3937,12.2407,12.3937,78800.0],["1991-08-01",12.2917,12.3937,12.2917,12.3937,27800.0],["1991-08-02",12.2917,12.4957,12.2917,12.4957,19000.0],["1991-08-05",12.5467,12.6997,12.4957,12.5977,50000.0],["1991-08-06",12.5977,12.6487,12.5977,12.5977,3000.0],["1991-08-07",12.6487,12.6997,12.6487,12.6997,44400.0],["1991-08-08",12.6487,12.8527,12.5977,12.8527,22800.0],["1991-08-09",12.8302,12.9836,12.8302,12.8813,101800.0],["1991-08-12",12.7791,12.8813,12.6257,12.6257,17600.0],["1991-08-13",12.5746,12.5746,12.2679,12.3702,53800.0],["1991-08-14",12.3702,12.7791,12.3702,12.7791,44800.0],["1991-08-15",12.8813,13.188,12.8813,12.9836,66400.0],["1991-08-16",13.0858,13.2903,13.0347,13.2903,51200.0],["1991-08-19",13.1369,13.1369,12.4724,12.9325,300200.0],["1991-08-20",13.0347,13.0347,12.8813,12.8813,19000.0],["1991-08-21",12.9836,13.597,12.9836,13.597,69600.0],["1991-08-22",13.6992,14.6193,13.6992,14.4659,71400.0],["1991-08-23",14.4659,14.5682,14.4659,14.5682,32600.0],["1991-08-26",14.5171,14.6193,14.5171,14.5682,31400.0],["1991-08-27",14.5171,14.6193,14.466,14.6193,59000.0],["1991-08-28",14.8238,14.8749,13.8014,13.9037,182600.0],["1991-08-29",13.9037,14.4148,13.9037,14.2104,126800.0],["1991-08-30",14.1081,14.2104,13.8525,13.9037,83600.0],["1991-09-03",14.0059,14.2104,13.9548,13.9548,66600.0],["1991-09-04",14.057,14.057,13.8525,13.9037,105000.0],["1991-09-05",13.9548,13.9548,13.4947,13.597,70800.0],["1991-09-06",13.597,13.6992,13.4947,13.6992,14000.0],["1991-09-09",13.8014,13.9037,13.8014,13.9037,19000.0],["1991-09-10",13.8525,13.9037,13.7503,13.8525,48600.0],["1991-09-11",13.8014,13.8525,13.7503,13.8525,8000.0],["1991-09-12",13.9037,14.2615,13.9037,14.2615,73600.0],["1991-09-13",14.2615,14.4148,14.2104,14.2615,35200.0],["1991-09-16",14.2615,14.4659,14.2615,14.3637,64400.0],["1991-09-17",14.4659,14.4659,14.4148,14.4148,7200.0],["1991-09-18",14.3126,14.4148,14.3126,14.3126,19000.0],["1991-09-19",14.4659,15.0282,14.4148,14.9771,35400.0],["1991-09-20",15.0793,15.2327,15.0793,15.1305,15200.0],["1991-09-23",15.2838,15.5394,15.2838,15.4371,32600.0],["1991-09-24",15.2327,15.2327,14.9771,15.1305,50000.0],["1991-09-25",15.2327,15.3349,15.2327,15.2327,11600.0],["1991-09-26",15.2838,15.386,15.2327,15.3349,4600.0],["1991-09-27",15.386,15.4883,15.386,15.4883,38800.0],["1991-09-30",15.6416,15.6416,15.4371,15.4883,72200.0],["1991-10-01",15.5394,15.5394,15.3349,15.4883,8800.0],["1991-10-02",15.5394,15.5394,15.386,15.4883,15800.0],["1991-10-03",15.4883,15.4883,15.3349,15.3349,10400.0],["1991-10-04",15.2838,15.2838,14.7215,14.7215,37000.0],["1991-10-07",14.6704,14.6704,13.9037,13.9037,89000.0],["1991-10-08",13.9037,14.5171,13.9037,14.0059,89800.0],["1991-10-09",14.057,14.1081,14.0059,14.057,23400.0],["1991-10-10",14.2104,14.2104,14.1081,14.1081,17600.0],["1991-10-11",14.2104,14.4148,14.1081,14.4148,97600.0],["1991-10-14",14.6193,15.1305,14.5171,15.1305,57500.0],["1991-10-15",15.3349,15.3349,14.926,15.3349,63800.0],["1991-10-16",15.4372,15.4372,15.1305,15.3349,279100.0],["1991-10-17",15.4372,15.5394,15.2327,15.3349,5700.0],["1991-10-18",15.4371,15.8461,15.3349,15.6416,109800.0],["1991-10-21",15.3349,15.5394,15.2327,15.3349,52700.0],["1991-10-22",15.4372,15.4372,14.6193,14.6193,245000.0],["1991-10-23",14.4148,15.1305,14.4148,15.1305,21000.0],["1991-10-24",15.1304,15.3349,14.926,14.926,15300.0],["1991-10-25",15.1305,15.1305,14.3126,14.5171,67200.0],["1991-10-28",14.6193,14.6193,14.5171,14.5171,12400.0],["1991-10-29",14.3126,14.3126,14.1081,14.2104,20200.0],["1991-10-30",14.2104,14.2104,14.1081,14.2104,8100.0],["1991-10-31",14.1081,14.2104,14.1081,14.2104,32400.0],["1991-11-01",14.1081,14.7215,14.1081,14.3126,43100.0],["1991-11-04",14.3126,14.5171,14.2104,14.4148,35500.0],["1991-11-05",14.4148,14.6193,14.4148,14.5171,2100.0],["1991-11-06",14.7215,15.5394,14.5171,14.5171,124400.0],["1991-11-07",14.3126,14.6193,14.3126,14.5171,32200.0],["1991-11-08",14.5171,14.7215,14.5171,14.7215,3400.0],["1991-11-11",14.5171,14.6193,14.5171,14.6193,11000.0],["1991-11-12",14.7215,14.926,14.7215,14.8238,28300.0],["1991-11-13",14.7215,14.926,14.5171,14.926,21700.0],["1991-11-14",14.8238,16.0506,14.8238,15.9483,97200.0],["1991-11-15",15.7438,17.1751,15.7438,16.5617,106200.0],["1991-11-18",16.1528,16.3573,15.0282,16.3573,124600.0],["1991-11-19",16.1528,16.3573,15.0282,15.3349,49300.0],["1991-11-20",15.2327,15.8461,15.1305,15.3349,43800.0],["1991-11-21",15.3349,15.3349,14.7215,15.1305,31600.0],["1991-11-22",15.2327,15.3349,14.926,15.1305,39200.0],["1991-11-25",15.1305,15.3349,15.0282,15.0282,19000.0],["1991-11-26",14.8238,14.8238,13.4947,13.4947,138800.0],["1991-11-27",13.597,13.597,11.4501,12.2679,360800.0],["1991-11-29",12.2679,13.0858,12.2679,12.8813,55300.0],["1991-12-02",13.0858,13.9037,12.6769,13.4947,26000.0],["1991-12-03",13.3925,14.1081,13.188,13.3925,26600.0],["1991-12-04",13.597,13.6992,13.0858,13.0858,11700.0],["1991-12-05",13.0145,13.0145,12.2971,12.5021,21900.0],["1991-12-06",12.6046,13.2194,12.6046,13.0145,75400.0],["1991-12-09",13.0145,13.0145,12.707,12.707,65800.0],["1991-12-10",12.8095,12.8095,12.707,12.707,94200.0],["1991-12-11",12.912,13.0145,12.8095,12.912,3800.0],["1991-12-12",13.0145,13.3219,11.9897,12.5021,56100.0],["1991-12-13",12.707,13.3219,12.707,13.3219,16900.0],["1991-12-16",13.4244,13.9368,13.4244,13.9368,11800.0],["1991-12-17",13.8343,13.8343,13.4244,13.5269,6400.0],["1991-12-18",13.3219,13.3219,12.5021,12.6046,74000.0],["1991-12-19",12.5021,12.707,12.5021,12.707,17900.0],["1991-12-20",12.912,12.912,12.0922,12.1947,34900.0],["1991-12-23",12.1947,12.5021,12.0922,12.0922,123900.0],["1991-12-24",12.0922,12.2971,11.9897,11.9897,26000.0],["1991-12-26",12.0922,12.0922,11.8872,11.9897,71000.0],["1991-12-27",12.0922,12.707,11.9897,12.6046,105900.0],["1991-12-30",12.707,13.5269,12.6046,13.3219,111900.0],["1991-12-31",13.5269,13.9368,13.5269,13.7318,36500.0],["1992-01-02",13.7318,14.5516,13.5269,14.3467,23900.0],["1992-01-03",14.3467,14.9615,14.3467,14.7566,30900.0],["1992-01-06",14.7566,14.7566,13.9368,14.1417,148700.0],["1992-01-07",14.2442,14.9615,14.1417,14.7566,88600.0],["1992-01-08",14.9615,15.7813,14.9615,15.5764,25200.0],["1992-01-09",16.3962,16.7036,15.7813,16.1912,41700.0],["1992-01-10",16.2937,16.2937,15.5764,15.8838,31900.0],["1992-01-13",15.6789,16.0888,15.6789,15.7813,18000.0],["1992-01-14",15.7813,15.9863,15.7813,15.9863,8300.0],["1992-01-15",15.8838,16.2937,15.8838,16.2937,67000.0],["1992-01-16",16.1912,16.3962,15.9863,16.3962,62700.0],["1992-01-17",16.3962,16.3962,16.2937,16.3962,94600.0],["1992-01-20",16.3962,16.7036,16.3962,16.4987,11000.0],["1992-01-21",16.2937,16.3962,15.9863,16.1912,6800.0],["1992-01-22",15.9863,16.4987,15.9863,16.2937,51600.0],["1992-01-23",15.7813,16.7036,15.6788,16.7036,97200.0],["1992-01-24",16.7036,16.8061,15.9863,15.9863,62900.0],["1992-01-27",16.1912,16.2937,16.1912,16.2937,27600.0],["1992-01-28",16.1912,16.4987,16.1912,16.3962,48100.0],["1992-01-29",16.6011,17.6259,16.6011,17.5234,215000.0],["1992-01-30",17.421,17.421,17.216,17.3185,33400.0],["1992-01-31",17.421,17.421,17.1135,17.1135,79300.0],["1992-02-03",17.216,17.421,17.216,17.3185,68500.0],["1992-02-04",17.3185,18.0358,17.3185,18.0358,53000.0],["1992-02-05",18.7531,20.4952,18.5482,19.4705,115400.0],["1992-02-06",19.4705,19.9829,19.2655,19.6754,78100.0],["1992-02-07",19.6754,19.6754,18.8556,19.2655,17400.0],["1992-02-10",19.2655,19.573,19.0606,19.2655,18900.0],["1992-02-11",18.8556,19.1631,18.8556,19.0606,28600.0],["1992-02-12",19.2655,19.573,19.163,19.4705,73900.0],["1992-02-13",19.6035,20.7325,19.6035,19.8088,184400.0],["1992-02-14",19.9114,20.5272,19.9114,20.3219,80700.0],["1992-02-18",20.4246,20.4246,19.8088,19.9114,110200.0],["1992-02-19",19.7061,19.9114,19.6035,19.8088,20800.0],["1992-02-20",20.014,20.1167,19.5009,19.5009,37500.0],["1992-02-21",19.5009,19.5009,18.885,19.0903,33300.0],["1992-02-24",18.885,18.885,18.6798,18.6798,70600.0],["1992-02-25",18.7824,18.7824,18.3719,18.3719,65000.0],["1992-02-26",18.3719,18.7824,18.3719,18.6798,25200.0],["1992-02-27",18.6798,18.6798,18.5771,18.5771,6000.0],["1992-02-28",18.6798,18.7824,18.4745,18.6798,12100.0],["1992-03-02",18.7824,18.9877,18.6798,18.9877,119700.0],["1992-03-03",19.2956,20.5272,19.2956,20.3219,74500.0],["1992-03-04",20.2193,20.322,20.1167,20.1167,78600.0],["1992-03-05",20.1167,20.1167,19.3982,19.3982,58800.0],["1992-03-06",19.5008,19.5008,19.1929,19.1929,3900.0],["1992-03-09",19.0903,19.0903,18.7824,18.7824,17300.0],["1992-03-10",18.885,19.0903,18.885,18.885,31900.0],["1992-03-11",18.885,18.9877,18.885,18.9877,52000.0],["1992-03-12",18.9877,19.0903,18.885,18.9877,95700.0],["1992-03-13",19.0903,19.1929,18.885,19.1929,191100.0],["1992-03-16",19.1416,19.1416,19.0903,19.0903,3600.0],["1992-03-17",19.0903,19.7061,19.0903,19.5009,12700.0],["1992-03-18",19.7061,20.1167,19.7061,19.8088,12000.0],["1992-03-19",19.9114,20.322,19.8088,20.1167,47300.0],["1992-03-20",20.1167,20.1167,19.8088,20.014,22100.0],["1992-03-23",19.9114,20.1167,19.9114,20.1167,18100.0],["1992-03-24",20.7325,21.143,20.3219,20.3219,91300.0],["1992-03-25",20.8351,20.8351,20.014,20.1167,87100.0],["1992-03-26",20.1167,20.1167,19.9114,20.1167,45700.0],["1992-03-27",19.9114,20.014,18.6798,19.7061,102300.0],["1992-03-30",19.7061,19.7061,19.6035,19.6035,33800.0],["1992-03-31",19.6035,19.8088,19.6035,19.7061,29600.0],["1992-04-01",19.5009,20.1167,19.5009,20.1167,68100.0],["1992-04-02",20.2193,20.2193,19.7061,19.8088,50300.0],["1992-04-03",19.7061,19.7061,19.7061,19.7061,53500.0],["1992-04-06",19.2956,19.7061,19.2956,19.6035,96000.0],["1992-04-07",19.5009,19.6035,19.5009,19.5009,9400.0],["1992-04-08",19.1929,19.2956,18.5771,18.5771,17600.0],["1992-04-09",18.4745,18.9877,18.4745,18.9877,31800.0],["1992-04-10",18.885,18.9877,18.885,18.885,17400.0],["1992-04-13",18.9877,18.9877,18.885,18.885,10600.0],["1992-04-14",18.885,19.0903,18.885,19.0903,44800.0],["1992-04-15",19.1929,19.2956,18.9877,19.1929,15200.0],["1992-04-16",19.2956,20.014,19.2956,19.9114,86700.0],["1992-04-20",19.6035,19.7061,19.5009,19.5009,58900.0],["1992-04-21",19.5009,19.5009,18.885,18.885,37800.0],["1992-04-22",18.885,18.885,18.5771,18.6798,25500.0],["1992-04-23",18.5771,18.6798,18.2692,18.2692,42200.0],["1992-04-24",18.4745,18.6798,18.3719,18.4745,40800.0],["1992-04-27",18.1666,18.2692,17.3455,18.2692,58200.0],["1992-04-28",18.3719,18.4745,17.8587,17.8587,2309200.0],["1992-04-29",18.0639,18.3718,17.9613,18.0639,484100.0],["1992-04-30",18.2692,18.885,18.1666,18.885,422100.0],["1992-05-01",18.885,18.885,18.4745,18.4745,95600.0],["1992-05-04",18.4745,18.9877,18.4745,18.885,107100.0],["1992-05-05",18.885,18.885,18.3719,18.6798,103200.0],["1992-05-06",18.6798,18.6798,18.5771,18.5771,145500.0],["1992-05-07",18.7824,18.885,18.2692,18.2692,192100.0],["1992-05-08",18.2692,18.3719,18.2692,18.2692,24400.0],["1992-05-11",18.2997,18.4025,18.2997,18.2997,182400.0],["1992-05-12",18.4025,18.5053,17.9912,18.1968,77300.0],["1992-05-13",18.094,18.094,17.7856,17.7856,19600.0],["1992-05-14",17.6828,17.6828,17.4772,17.4772,3800.0],["1992-05-15",17.2716,17.2716,16.5519,16.8603,71700.0],["1992-05-18",17.066,17.1688,16.8603,17.066,150200.0],["1992-05-19",17.066,17.1688,16.4491,17.066,127700.0],["1992-05-20",16.9632,17.066,16.6547,17.066,46700.0],["1992-05-21",16.9632,17.3744,16.7575,17.3744,36600.0],["1992-05-22",17.3744,17.6828,17.2716,17.2716,52100.0],["1992-05-26",17.3744,17.3744,16.8603,16.8603,12200.0],["1992-05-27",16.7575,17.066,16.7575,16.7575,59300.0],["1992-05-28",16.8604,17.1688,16.7575,16.7575,17000.0],["1992-05-29",16.8603,17.7856,16.8603,17.7856,33400.0],["1992-06-01",17.7856,18.4025,17.7856,18.4025,86400.0],["1992-06-02",19.1221,19.3277,18.9165,19.1221,200200.0],["1992-06-03",19.4305,19.5333,19.0193,19.0193,98400.0],["1992-06-04",19.0193,19.3277,18.9165,19.2249,78600.0],["1992-06-05",19.2249,19.2249,18.9165,19.2249,17700.0],["1992-06-08",19.1221,19.3277,18.9165,19.0193,45600.0],["1992-06-09",18.9165,18.9165,18.7109,18.8137,62600.0],["1992-06-10",18.9165,18.9165,18.7109,18.9165,36200.0],["1992-06-11",18.5053,18.5053,18.5053,18.5053,58200.0],["1992-06-12",18.5053,18.9165,18.5053,18.9165,5500.0],["1992-06-15",18.8137,19.1221,18.8137,19.1221,8800.0],["1992-06-16",18.9165,19.2249,18.9165,19.1221,8300.0],["1992-06-17",19.0193,19.0193,18.4025,18.4025,10500.0],["1992-06-18",18.2997,18.2997,17.1688,17.1688,34800.0],["1992-06-19",17.1688,17.8884,17.1688,17.6828,65600.0],["1992-06-22",17.7856,17.8884,17.6828,17.8884,10800.0],["1992-06-23",17.7856,18.2996,17.7856,18.1968,14100.0],["1992-06-24",18.2997,18.4025,18.094,18.2997,18400.0],["1992-06-25",18.1968,18.5053,17.9912,18.2997,59300.0],["1992-06-26",18.1968,18.2997,18.094,18.2997,14500.0],["1992-06-29",18.5053,18.7109,18.2997,18.2997,139600.0],["1992-06-30",18.5053,18.6081,18.4025,18.4025,159600.0],["1992-07-01",18.4025,18.9165,18.2996,18.8137,74300.0],["1992-07-02",19.0193,19.0193,18.6081,18.6081,39800.0],["1992-07-06",18.6081,18.6081,18.4025,18.5053,117300.0],["1992-07-07",18.2996,18.2996,17.6828,18.094,28800.0],["1992-07-08",17.9912,18.094,17.9912,17.9912,2200.0],["1992-07-09",17.9912,18.6081,17.9912,18.5053,54600.0],["1992-07-10",18.5053,18.5053,18.2997,18.2997,7800.0],["1992-07-13",18.4024,18.4024,18.094,18.094,7200.0],["1992-07-14",18.1968,18.2996,18.094,18.094,6300.0],["1992-07-15",18.2996,18.4025,17.8884,17.8884,10000.0],["1992-07-16",18.094,18.2996,17.8884,17.8884,39300.0],["1992-07-17",17.9912,17.9912,17.6828,17.8884,28700.0],["1992-07-20",17.8884,17.8884,17.6828,17.7856,16400.0],["1992-07-21",17.7856,17.7856,17.58,17.58,32000.0],["1992-07-22",17.6828,17.6828,17.3744,17.3744,80200.0],["1992-07-23",17.4772,17.4772,17.3744,17.3744,130500.0],["1992-07-24",17.2716,17.4772,17.066,17.3744,88200.0],["1992-07-27",17.2716,17.58,17.2716,17.4772,87400.0],["1992-07-28",17.6828,18.094,17.6828,17.9912,26600.0],["1992-07-29",17.9912,18.2996,17.9912,18.1968,33700.0],["1992-07-30",18.1968,18.1968,17.8884,17.8884,18900.0],["1992-07-31",17.9912,18.2996,17.9912,18.1968,10400.0],["1992-08-03",18.2997,18.4025,18.2997,18.4025,6800.0],["1992-08-04",18.4025,18.7109,18.4025,18.7109,47300.0],["1992-08-05",18.6081,18.9165,18.6081,18.9165,42400.0],["1992-08-06",18.9165,19.0193,18.9165,19.0193,26500.0],["1992-08-07",18.9165,19.1221,18.9165,19.1221,93400.0],["1992-08-10",19.0496,19.3585,19.0496,19.3585,11300.0],["1992-08-11",19.3585,19.4615,19.2556,19.3585,31800.0],["1992-08-12",19.3585,19.7704,19.3585,19.6674,28900.0],["1992-08-13",19.5645,19.5645,19.3585,19.5645,26700.0],["1992-08-14",19.5645,20.2853,19.5645,20.1823,31200.0],["1992-08-17",20.1823,20.5942,19.9764,20.3882,20100.0],["1992-08-18",20.1823,20.2853,20.0793,20.1823,28500.0],["1992-08-19",20.1823,20.3882,19.9764,19.9764,27400.0],["1992-08-20",19.9764,19.9764,19.7704,19.7704,47300.0],["1992-08-21",19.7704,19.7704,19.3585,19.3585,14400.0],["1992-08-24",19.1526,19.1526,18.9466,18.9466,12500.0],["1992-08-25",18.9466,18.9466,18.5348,18.5348,46900.0],["1992-08-26",18.9466,19.1526,18.8437,19.1526,20600.0],["1992-08-27",19.4615,19.6674,18.9466,18.9466,37300.0],["1992-08-28",19.1526,19.9764,19.1526,19.9764,47600.0],["1992-08-31",19.9764,20.0793,19.7704,20.0793,19500.0],["1992-09-01",20.0793,20.2853,19.7704,19.7704,8900.0],["1992-09-02",19.9764,19.9764,19.5645,19.5645,4000.0],["1992-09-03",19.5645,19.5645,19.4615,19.4615,4800.0],["1992-09-04",19.6674,19.7704,19.4615,19.7704,15000.0],["1992-09-08",19.6674,19.9764,19.6674,19.9764,55800.0],["1992-09-09",19.9764,20.2853,19.8734,20.2853,64300.0],["1992-09-10",20.2853,21.7269,20.0793,21.109,40100.0],["1992-09-11",21.109,21.109,20.3882,20.8001,36900.0],["1992-09-14",21.0061,21.212,20.8001,20.8001,33300.0],["1992-09-15",20.5942,20.5942,20.1823,20.1823,36200.0],["1992-09-16",20.1823,20.4912,19.9763,20.4912,12300.0],["1992-09-17",20.5942,21.212,20.2853,20.5942,74400.0],["1992-09-18",21.212,21.315,20.5942,20.5942,57900.0],["1992-09-21",20.5942,20.6971,20.1823,20.3882,10800.0],["1992-09-22",20.3882,21.4179,20.3882,21.109,78900.0],["1992-09-23",21.0061,21.0061,20.8001,21.0061,5300.0],["1992-09-24",21.0061,21.109,20.9031,20.9031,11200.0],["1992-09-25",20.9031,20.9031,20.2853,20.5942,63100.0],["1992-09-28",20.5942,20.5942,20.0793,20.0793,85800.0],["1992-09-29",20.2853,20.2853,20.0793,20.0793,12100.0],["1992-09-30",20.1823,20.2853,19.9764,20.0793,32500.0],["1992-10-01",20.1823,20.8001,20.1823,20.4912,49200.0],["1992-10-02",20.4912,20.4912,20.3882,20.4912,82200.0],["1992-10-05",20.2853,20.2853,19.3585,19.8734,33000.0],["1992-10-06",19.8734,20.4912,19.8734,20.4912,45400.0],["1992-10-07",20.2853,20.3882,20.0793,20.0793,64700.0],["1992-10-08",20.3882,20.3882,20.0793,20.0793,35900.0],["1992-10-09",19.9764,20.1823,19.8734,20.1823,91400.0],["1992-10-12",19.9763,21.0061,19.9763,20.4912,47600.0],["1992-10-13",20.4912,20.5942,20.2853,20.4912,57100.0],["1992-10-14",20.2853,20.5942,20.2853,20.3882,69300.0],["1992-10-15",20.4912,20.6972,20.2853,20.6972,67500.0],["1992-10-16",20.5942,21.4179,20.5942,21.4179,119500.0],["1992-10-19",21.6239,21.8298,21.4179,21.7269,142400.0],["1992-10-20",21.9328,22.5506,21.9328,22.2417,25700.0],["1992-10-21",22.3447,22.4477,22.2417,22.4477,32400.0],["1992-10-22",22.2417,22.5506,21.9328,22.1387,38400.0],["1992-10-23",22.2417,22.4477,22.0358,22.0358,62500.0],["1992-10-26",22.2417,22.2417,21.8298,22.0358,25800.0],["1992-10-27",22.0358,22.2417,21.9328,21.9328,9600.0],["1992-10-28",22.1387,22.2417,22.1387,22.2417,2800.0],["1992-10-29",22.1387,22.2417,22.0358,22.1387,11200.0],["1992-10-30",22.2417,22.2417,22.1387,22.1387,20100.0],["1992-11-02",22.0358,22.1387,21.4179,22.1387,49600.0],["1992-11-03",22.1387,22.1387,21.4179,21.4179,15800.0],["1992-11-04",21.4179,21.7269,21.4179,21.7269,28000.0],["1992-11-05",21.7269,21.9328,21.6239,21.7269,8900.0],["1992-11-06",21.9328,21.9328,21.4179,21.8298,26800.0],["1992-11-09",21.6239,21.7269,21.5209,21.7269,20300.0],["1992-11-10",21.7269,22.4477,21.7269,22.4477,52700.0],["1992-11-11",22.3447,23.0655,22.3447,22.9625,10000.0],["1992-11-12",23.1685,23.7863,23.1685,23.7863,27300.0],["1992-11-13",23.5804,23.6833,23.2714,23.2714,47900.0],["1992-11-16",23.0655,23.0655,22.5506,22.5506,39500.0],["1992-11-17",22.5506,22.8595,22.4477,22.6536,5500.0],["1992-11-18",22.8595,22.8595,22.6536,22.8595,46700.0],["1992-11-19",22.8595,22.8595,22.6536,22.8595,83100.0],["1992-11-20",22.8595,22.8595,22.6536,22.7566,29400.0],["1992-11-23",22.6536,22.7566,22.4477,22.4477,28500.0],["1992-11-24",22.7566,23.2714,21.9328,23.0655,155200.0],["1992-11-25",23.2714,23.2714,23.0655,23.0655,55000.0],["1992-11-27",23.1684,23.1684,22.6536,22.9625,12600.0],["1992-11-30",23.0655,23.2714,22.9625,23.0655,44900.0],["1992-12-01",22.9625,23.3744,22.9625,23.2714,16000.0],["1992-12-02",23.0655,23.3744,22.8595,23.0655,77300.0],["1992-12-03",23.0655,23.1684,22.0358,22.1387,81600.0],["1992-12-04",22.4786,22.9942,22.4786,22.8911,100600.0],["1992-12-07",22.8911,22.8911,22.6848,22.8911,146000.0],["1992-12-08",22.8911,23.4066,22.6848,23.2004,122100.0],["1992-12-09",23.3035,23.3035,22.788,22.8911,57100.0],["1992-12-10",22.5817,22.6848,22.4786,22.4786,188700.0],["1992-12-11",22.4786,22.7879,22.3755,22.5817,89000.0],["1992-12-14",22.5817,22.8911,22.4786,22.8911,94600.0],["1992-12-15",22.5817,23.5097,22.5817,22.8911,104400.0],["1992-12-16",22.8911,22.8911,22.3755,22.4786,84900.0],["1992-12-17",22.2724,22.2724,22.0662,22.2724,145700.0],["1992-12-18",22.2724,22.2724,21.8599,21.8599,184600.0],["1992-12-21",21.8599,22.1693,21.8599,22.1693,111900.0],["1992-12-22",22.1693,22.1693,22.0661,22.1693,83200.0],["1992-12-23",22.0661,22.1693,22.0661,22.1693,33800.0],["1992-12-24",22.1693,22.2724,22.0662,22.2724,12400.0],["1992-12-28",22.2724,22.6848,22.2724,22.6848,16100.0],["1992-12-29",22.891,23.5097,22.891,23.4066,100800.0],["1992-12-30",23.5097,23.7159,23.3035,23.7159,124500.0],["1992-12-31",23.9222,24.1284,23.9222,23.9222,152200.0],["1993-01-04",23.9222,23.9222,23.4066,23.4066,18900.0],["1993-01-05",23.2004,23.2004,22.4786,22.5817,213200.0],["1993-01-06",22.4786,23.5097,22.3755,23.5097,85400.0],["1993-01-07",23.3035,23.5097,23.0973,23.0973,37300.0],["1993-01-08",23.0973,23.0973,22.5817,22.7879,29100.0],["1993-01-11",22.5817,22.5817,22.1693,22.4786,26400.0],["1993-01-12",22.5817,22.7879,22.5817,22.6848,6800.0],["1993-01-13",22.8911,22.8911,22.5817,22.8911,38400.0],["1993-01-14",22.8911,22.8911,22.4786,22.5817,70400.0],["1993-01-15",22.3755,22.3755,22.1693,22.1693,100000.0],["1993-01-18",22.2724,22.2724,21.6537,22.2724,80200.0],["1993-01-19",22.2724,22.2724,22.0661,22.1693,55000.0],["1993-01-20",22.0661,22.1693,21.4475,21.4475,128600.0],["1993-01-21",21.4475,21.4475,21.2412,21.4475,129900.0],["1993-01-22",21.4475,22.2724,21.2412,22.2724,270800.0],["1993-01-25",22.2724,22.5817,22.1693,22.4786,138100.0],["1993-01-26",22.6848,22.9942,22.5817,22.8911,82400.0],["1993-01-27",22.9942,23.0973,22.8911,22.9942,93500.0],["1993-01-28",22.9942,23.3035,22.9942,23.0973,13400.0],["1993-01-29",23.0973,23.9222,23.0973,23.9222,83600.0],["1993-02-01",23.716,23.9222,23.716,23.9222,93000.0],["1993-02-02",23.8191,24.9533,23.8191,24.7471,275400.0],["1993-02-03",24.8502,25.572,24.7471,24.7471,249400.0],["1993-02-04",24.7471,24.8502,24.7471,24.8502,17800.0],["1993-02-05",24.9533,25.1595,24.8502,25.1595,50700.0],["1993-02-08",24.9533,25.2626,24.7471,24.7471,33900.0],["1993-02-09",24.7471,24.7471,24.3346,24.3346,40800.0],["1993-02-10",24.3346,24.5409,24.2315,24.5409,75600.0],["1993-02-11",24.6747,25.1909,24.6747,25.1909,30700.0],["1993-02-12",24.9844,25.0876,24.9844,25.0876,38100.0],["1993-02-16",24.8811,25.0876,24.4682,24.4682,317500.0],["1993-02-17",24.6747,24.8811,23.6423,23.6423,23900.0],["1993-02-18",23.8487,23.952,22.7131,22.7131,41700.0],["1993-02-19",22.9196,23.8487,22.7131,23.7455,69500.0],["1993-02-22",23.539,23.8487,23.539,23.8487,29400.0],["1993-02-23",23.7455,23.7455,23.2293,23.6423,110500.0],["1993-02-24",23.539,23.952,23.539,23.7455,58600.0],["1993-02-25",23.952,24.7779,23.952,24.4682,78300.0],["1993-02-26",24.3649,24.3649,23.952,23.952,64000.0],["1993-03-01",23.952,23.952,23.6423,23.6423,50100.0],["1993-03-02",23.7455,24.4682,23.7455,24.4682,43300.0],["1993-03-03",24.4682,24.4682,24.2617,24.2617,31100.0],["1993-03-04",24.2617,24.7779,24.2617,24.6747,43000.0],["1993-03-05",24.7779,25.2941,24.7779,24.8811,101500.0],["1993-03-08",24.8811,25.2941,24.6747,25.1909,10100.0],["1993-03-09",25.5006,25.5006,25.0876,25.3974,24800.0],["1993-03-10",25.6038,26.4298,25.6038,26.3265,114000.0],["1993-03-11",26.2233,26.8427,26.2233,26.6362,36500.0],["1993-03-12",26.6362,26.7395,26.4298,26.7395,113300.0],["1993-03-15",26.7395,27.0492,26.7395,26.8427,100100.0],["1993-03-16",26.6363,26.6363,25.3974,25.7071,161500.0],["1993-03-17",25.8103,25.8103,24.7779,24.9844,86100.0],["1993-03-18",24.9844,24.9844,24.3649,24.6747,139900.0],["1993-03-19",24.6747,24.7779,24.3649,24.7779,43100.0],["1993-03-22",24.7779,24.7779,24.3649,24.3649,11700.0],["1993-03-23",24.3649,24.9844,24.3649,24.8811,88300.0],["1993-03-24",25.0876,25.0876,24.2617,24.3649,51200.0],["1993-03-25",24.2617,24.5714,24.2617,24.5714,51000.0],["1993-03-26",24.6747,24.9844,24.6747,24.6747,14600.0],["1993-03-29",24.6747,25.0876,24.6747,24.7779,107500.0],["1993-03-30",25.0876,25.1909,24.9844,25.1909,19500.0],["1993-03-31",25.6038,25.7071,25.3973,25.5006,51400.0],["1993-04-01",25.5006,25.5006,25.2941,25.3974,44000.0],["1993-04-02",25.3973,25.3973,24.9844,24.9844,42500.0],["1993-04-05",24.7779,25.1909,24.7779,25.1909,22400.0],["1993-04-06",24.9844,25.3973,24.9844,25.1909,51200.0],["1993-04-07",25.1909,25.1909,24.5714,24.5714,16600.0],["1993-04-08",24.5714,24.5714,24.4682,24.4682,16600.0],["1993-04-12",24.1584,24.1584,24.0552,24.1584,21700.0],["1993-04-13",24.3649,24.7779,24.3649,24.5714,61800.0],["1993-04-14",24.6747,24.6747,24.2617,24.2617,111200.0],["1993-04-15",24.1585,24.1585,23.7455,23.7455,52200.0],["1993-04-16",23.539,24.1584,23.539,23.952,48100.0],["1993-04-19",23.539,23.539,23.126,23.126,56300.0],["1993-04-20",23.126,23.126,22.7131,22.7131,14300.0],["1993-04-21",22.5066,22.7131,22.3001,22.7131,106100.0],["1993-04-22",22.6098,22.9196,22.5066,22.5066,54600.0],["1993-04-23",22.5066,22.5066,21.9904,21.9904,18300.0],["1993-04-26",22.0936,22.3001,21.9904,22.1969,47900.0],["1993-04-27",22.1969,22.9196,22.1969,22.9196,12700.0],["1993-04-28",22.7131,23.0228,22.7131,22.9196,21900.0],["1993-04-29",22.8163,22.8163,22.7131,22.8163,27200.0],["1993-04-30",23.0228,23.0228,22.8163,23.0228,95400.0],["1993-05-03",23.126,23.4358,23.126,23.3325,69000.0],["1993-05-04",23.539,23.539,23.126,23.2293,64600.0],["1993-05-05",23.4358,23.4358,23.126,23.2293,73000.0],["1993-05-06",23.4358,23.4358,23.2293,23.3325,9900.0],["1993-05-07",23.2293,23.539,23.2293,23.539,33900.0],["1993-05-10",23.4358,23.952,23.4358,23.539,22900.0],["1993-05-11",23.4662,23.5696,23.4662,23.4662,5600.0],["1993-05-12",23.5696,23.5696,23.4662,23.4662,8400.0],["1993-05-13",23.5696,23.673,23.5696,23.5696,6800.0],["1993-05-14",23.5696,23.8797,23.5696,23.673,37700.0],["1993-05-17",23.5696,23.5696,23.3629,23.4662,9800.0],["1993-05-18",23.3629,23.673,23.3629,23.673,21600.0],["1993-05-19",23.673,23.9831,23.5696,23.9831,11000.0],["1993-05-20",24.1898,24.9135,24.0865,24.9135,86900.0],["1993-05-21",24.9135,25.8439,24.9135,25.7405,325200.0],["1993-05-24",25.6371,26.2574,25.6371,26.2574,83900.0],["1993-05-25",26.0506,26.2574,26.0506,26.2574,15300.0],["1993-05-26",26.0506,26.0506,25.327,25.8439,60900.0],["1993-05-27",25.6371,26.0506,25.6371,25.9473,121300.0],["1993-05-28",25.9472,26.2574,25.9472,26.154,25600.0],["1993-06-01",25.9473,27.4979,25.9473,27.0844,90000.0],["1993-06-02",26.981,27.6012,26.981,27.6012,33000.0],["1993-06-03",27.3945,27.3945,27.2911,27.3945,30100.0],["1993-06-04",27.1877,27.2911,26.8776,26.8776,89100.0],["1993-06-07",26.6709,26.6709,26.3607,26.4641,72200.0],["1993-06-08",26.4641,26.4641,26.3607,26.4641,35700.0],["1993-06-09",26.4641,26.4641,26.3607,26.4641,33900.0],["1993-06-10",26.3608,26.3608,26.2574,26.2574,91800.0],["1993-06-11",26.2574,26.3607,26.2574,26.3607,10300.0],["1993-06-14",26.3607,26.3607,26.0506,26.0506,21100.0],["1993-06-15",26.2574,26.6709,26.154,26.4641,14400.0],["1993-06-16",26.3607,26.6709,26.2574,26.3607,26900.0],["1993-06-17",26.3607,26.5675,26.3607,26.4641,6100.0],["1993-06-18",26.7742,26.8776,26.5675,26.6709,46000.0],["1993-06-21",26.5675,26.5675,24.6034,25.0169,298200.0],["1993-06-22",25.2236,25.2236,25.0169,25.2236,50500.0],["1993-06-23",25.1202,25.1202,24.6034,24.7067,59500.0],["1993-06-24",24.6034,24.6034,23.673,23.8797,84300.0],["1993-06-25",23.8797,24.6034,23.8797,24.6034,60800.0],["1993-06-28",24.7067,24.9135,24.7067,24.7067,54200.0],["1993-06-29",24.8101,24.9135,24.7067,24.7067,7900.0],["1993-06-30",24.8101,25.5337,24.8101,25.4304,47400.0],["1993-07-01",25.4304,25.6371,25.4304,25.5337,39500.0],["1993-07-02",25.6371,25.6371,25.327,25.6371,57600.0],["1993-07-06",25.4304,25.4304,24.8101,24.9135,44200.0],["1993-07-07",24.8101,24.9135,24.8101,24.9135,19100.0],["1993-07-08",24.8101,25.0169,24.6034,24.6034,32600.0],["1993-07-09",24.6034,24.6034,24.3966,24.5,13200.0],["1993-07-12",24.3966,24.3966,23.673,23.8797,275200.0],["1993-07-13",23.8797,23.9831,23.8797,23.8797,47800.0],["1993-07-14",23.9831,24.0865,23.7764,24.0865,164900.0],["1993-07-15",23.9831,23.9831,23.7764,23.9831,37500.0],["1993-07-16",23.9831,23.9831,23.8797,23.9831,3100.0],["1993-07-19",23.7764,23.7764,22.7426,22.9494,49100.0],["1993-07-20",23.0527,23.0527,22.9494,22.9494,489900.0],["1993-07-21",22.9493,22.9493,22.846,22.846,42700.0],["1993-07-22",22.846,22.846,22.5359,22.6392,12500.0],["1993-07-23",22.5359,22.6392,22.1223,22.3291,325000.0],["1993-07-26",22.3291,22.3291,21.7088,22.019,168700.0],["1993-07-27",22.1223,22.1223,21.9156,21.9156,8200.0],["1993-07-28",21.9156,21.9156,21.2953,21.2953,303800.0],["1993-07-29",21.3987,21.8122,21.3987,21.8122,139800.0],["1993-07-30",21.8122,21.8122,21.3987,21.3987,150200.0],["1993-08-02",21.5021,22.1224,21.3987,22.019,20100.0],["1993-08-03",21.9156,22.2257,21.9156,22.1224,9300.0],["1993-08-04",22.1224,22.6392,22.1224,22.6392,10400.0],["1993-08-05",22.6392,22.9493,22.6392,22.846,63600.0],["1993-08-06",22.846,22.9494,22.7426,22.7426,60300.0],["1993-08-09",22.6392,23.2595,22.2257,22.9494,321300.0],["1993-08-10",22.98,23.6011,22.98,23.6011,206900.0],["1993-08-11",23.6011,24.0151,22.773,23.3941,152500.0],["1993-08-12",23.6011,24.2222,23.6011,24.2222,186200.0],["1993-08-13",24.4292,24.4292,23.7046,23.9116,40700.0],["1993-08-16",23.9116,23.9116,23.8081,23.8081,2600.0],["1993-08-17",23.8081,24.1186,23.8081,24.1186,45700.0],["1993-08-18",24.2222,24.2222,23.8081,24.0151,44500.0],["1993-08-19",24.0151,24.8432,24.0151,24.6362,56300.0],["1993-08-20",24.7397,24.9468,24.6362,24.9468,46000.0],["1993-08-23",24.7397,24.7397,24.6362,24.7397,20400.0],["1993-08-24",25.2573,25.3608,24.9468,24.9468,48200.0],["1993-08-25",24.9468,25.0503,24.8432,25.0503,62800.0],["1993-08-26",25.0503,25.2573,24.9467,25.1538,44600.0],["1993-08-27",25.1538,25.5678,25.1538,25.5678,125200.0],["1993-08-30",25.3608,25.5678,25.0503,25.0503,129000.0],["1993-08-31",25.0503,25.6713,25.0503,25.6713,61600.0],["1993-09-01",25.7749,25.9819,25.6713,25.9819,20200.0],["1993-09-02",25.8784,26.2924,25.8784,26.2924,32700.0],["1993-09-03",26.1889,26.1889,25.9819,26.0854,9600.0],["1993-09-07",26.0854,26.1889,26.0854,26.1889,27600.0],["1993-09-08",26.0854,26.0854,25.6713,25.8784,70400.0],["1993-09-09",25.8784,26.1889,25.7749,26.1889,30600.0],["1993-09-10",26.0854,26.9135,26.0854,26.603,22000.0],["1993-09-13",26.603,26.603,26.1889,26.1889,7400.0],["1993-09-14",25.9819,25.9819,25.7749,25.9819,8000.0],["1993-09-15",25.7749,25.9819,25.4643,25.6713,120000.0],["1993-09-16",25.6714,25.6714,25.2573,25.2573,56000.0],["1993-09-17",24.8432,24.8432,24.6362,24.6362,106000.0],["1993-09-20",24.7397,25.3608,24.7397,25.3608,24900.0],["1993-09-21",25.6713,25.6713,25.3608,25.4643,33200.0],["1993-09-22",25.2573,25.4643,25.0503,25.4643,285000.0],["1993-09-23",25.4643,26.3959,25.4643,26.1889,30600.0],["1993-09-24",26.2924,26.3959,25.8784,25.8784,13300.0],["1993-09-27",26.0854,26.2924,26.0854,26.2924,32800.0],["1993-09-28",26.2924,26.2924,25.8784,26.1889,21400.0],["1993-09-29",26.2924,26.4995,26.0854,26.4995,255900.0],["1993-09-30",26.4995,26.603,26.1889,26.603,35000.0],["1993-10-01",26.603,26.7065,26.3959,26.603,26500.0],["1993-10-04",26.603,26.9135,26.603,26.9135,13500.0],["1993-10-05",26.7065,27.3276,26.7065,27.3276,52900.0],["1993-10-06",27.3276,27.3276,27.017,27.017,12000.0],["1993-10-07",27.1205,27.1205,26.9135,26.9135,47900.0],["1993-10-08",26.81,26.9135,26.81,26.9135,38000.0],["1993-10-11",26.81,26.81,26.81,26.81,1400.0],["1993-10-12",26.81,26.9135,26.7065,26.81,52100.0],["1993-10-13",26.81,27.8451,26.81,27.8451,21600.0],["1993-10-14",27.9486,27.9486,27.6381,27.7416,37000.0],["1993-10-15",27.7416,27.7416,27.5346,27.5346,11200.0],["1993-10-18",27.5346,27.5346,27.017,27.1205,54300.0],["1993-10-19",27.1205,27.1205,26.4995,26.4995,50400.0],["1993-10-20",26.4994,27.224,26.4994,27.017,114000.0],["1993-10-21",27.017,27.7416,27.017,27.7416,91900.0],["1993-10-22",27.6381,27.7416,27.5346,27.7416,22500.0],["1993-10-25",27.5346,28.1557,27.5346,28.1557,27000.0],["1993-10-26",28.0521,28.5697,28.0521,28.2592,104400.0],["1993-10-27",28.3627,28.3627,28.1557,28.3627,40500.0],["1993-10-28",28.3627,28.3627,28.0521,28.1557,150200.0],["1993-10-29",28.1557,28.1557,27.1205,27.224,81200.0],["1993-11-01",27.1205,27.7416,26.9135,27.6381,82100.0],["1993-11-02",27.8451,27.8451,27.5346,27.5346,34800.0],["1993-11-03",27.7416,27.7416,27.5346,27.5346,21900.0],["1993-11-04",27.3276,27.3276,27.1205,27.1205,60100.0],["1993-11-05",27.017,27.017,26.7065,26.9135,21800.0],["1993-11-08",26.9135,27.224,26.81,27.017,16700.0],["1993-11-09",27.1205,27.5346,27.1205,27.4311,66300.0],["1993-11-10",27.6381,28.4662,27.5346,28.3627,338800.0],["1993-11-11",28.4662,28.6732,28.1557,28.1557,79700.0],["1993-11-12",28.3627,28.3627,27.8451,28.1557,19100.0],["1993-11-15",28.3627,28.5697,28.1557,28.3627,33200.0],["1993-11-16",28.3627,28.3627,27.7416,28.0522,11500.0],["1993-11-17",28.0521,28.0521,27.6381,27.7416,4300.0],["1993-11-18",27.7416,27.9486,27.6381,27.9486,109800.0],["1993-11-19",28.1557,28.3627,28.1557,28.3627,14600.0],["1993-11-22",28.1557,28.6732,27.9486,28.2592,136100.0],["1993-11-23",28.0522,28.6732,28.0522,28.6732,25700.0],["1993-11-24",28.5697,28.8803,28.5697,28.8803,7600.0],["1993-11-26",28.7767,28.7767,28.7767,28.7767,1400.0],["1993-11-29",28.7767,29.1908,28.7767,28.7767,36300.0],["1993-11-30",28.8803,29.0873,27.9486,27.9486,23200.0],["1993-12-01",28.1557,28.3627,27.7416,27.7416,20400.0],["1993-12-02",27.7416,27.7416,27.5346,27.5346,19400.0],["1993-12-03",27.6381,27.9486,27.1205,27.9486,96300.0],["1993-12-06",27.7721,28.0829,27.6684,28.0829,30300.0],["1993-12-07",28.2902,28.4975,28.2902,28.3938,13100.0],["1993-12-08",28.1866,28.2902,28.1866,28.2902,74600.0],["1993-12-09",28.3938,28.6011,28.3938,28.4975,35300.0],["1993-12-10",28.7047,29.2228,28.7047,29.0156,30300.0],["1993-12-13",29.0156,29.9482,29.0156,29.8446,52600.0],["1993-12-14",29.8446,30.9845,29.8446,30.7772,70000.0],["1993-12-15",30.7772,30.7772,30.57,30.6736,130900.0],["1993-12-16",30.6736,30.6736,30.4664,30.4664,28700.0],["1993-12-17",30.4664,30.4664,29.6373,30.0519,28300.0],["1993-12-20",29.8446,29.8446,29.1192,29.2228,19900.0],["1993-12-21",29.2228,29.2228,28.6011,28.6011,32300.0],["1993-12-22",28.7047,29.0156,28.3938,29.0156,42700.0],["1993-12-23",29.0156,29.8446,28.912,29.6374,73200.0],["1993-12-27",29.5337,29.5337,29.3265,29.3265,35000.0],["1993-12-28",29.4301,29.8446,29.2229,29.741,27700.0],["1993-12-29",29.5337,29.741,29.5337,29.5337,39500.0],["1993-12-30",29.741,30.2591,29.741,30.2591,6000.0],["1993-12-31",30.1555,31.0881,30.0518,31.0881,22600.0],["1994-01-03",30.8809,30.9845,30.6736,30.7772,100700.0],["1994-01-04",30.7772,31.1917,30.3627,30.4664,91500.0],["1994-01-05",30.4664,30.4664,29.9482,29.9482,9100.0],["1994-01-06",29.6373,29.6373,28.912,29.0156,19700.0],["1994-01-07",29.0156,29.0156,27.9793,28.2902,57100.0],["1994-01-10",28.3938,29.0156,28.2902,28.8083,149700.0],["1994-01-11",29.2228,29.2228,28.7047,28.912,44200.0],["1994-01-12",28.912,28.912,28.4974,28.6011,49100.0],["1994-01-13",28.6011,28.7047,28.4974,28.6011,37000.0],["1994-01-14",28.4974,29.0156,27.9793,28.912,26000.0],["1994-01-17",29.0156,29.0156,28.1866,28.1866,20000.0],["1994-01-18",28.2902,28.4975,28.2902,28.4975,12900.0],["1994-01-19",28.6011,29.0156,28.6011,29.0156,36100.0],["1994-01-20",29.0156,29.8446,29.0156,29.8446,92800.0],["1994-01-21",29.8446,29.8446,29.4301,29.8446,59400.0],["1994-01-24",29.5337,30.0519,29.4301,29.8446,20600.0],["1994-01-25",29.741,29.9482,29.6373,29.8446,43200.0],["1994-01-26",29.9482,29.9482,29.3265,29.4301,54600.0],["1994-01-27",29.6374,29.741,29.4301,29.6374,57400.0],["1994-01-28",29.6374,29.8446,29.6374,29.741,39200.0],["1994-01-31",29.741,29.8446,29.3265,29.3265,29900.0],["1994-02-01",29.1192,29.4301,28.7047,29.4301,32200.0],["1994-02-02",29.5337,29.5337,29.1192,29.1192,42900.0],["1994-02-03",29.1192,29.1192,28.7047,28.912,9500.0],["1994-02-04",28.912,28.912,27.9793,28.0829,55600.0],["1994-02-07",27.8757,28.1866,27.3575,28.1866,48900.0],["1994-02-08",28.1866,28.1866,27.8757,28.0829,37000.0],["1994-02-09",28.0829,28.1866,27.9793,28.1866,7200.0],["1994-02-10",28.1866,28.1866,27.7721,28.1866,34600.0],["1994-02-11",28.0829,28.0829,27.8757,27.8757,4600.0],["1994-02-14",27.7721,28.1866,27.7721,28.1866,32700.0],["1994-02-15",27.9793,28.2902,27.9793,28.2902,54500.0],["1994-02-16",28.1866,28.8083,28.1866,28.8083,80600.0],["1994-02-17",28.7047,29.4301,28.7047,29.2228,48200.0],["1994-02-18",29.2228,29.2228,29.0156,29.0156,6200.0],["1994-02-22",29.1192,29.2228,29.0156,29.2228,43100.0],["1994-02-23",29.2228,29.4301,29.2228,29.4301,87900.0],["1994-02-24",29.4608,29.4608,28.6309,28.8384,18800.0],["1994-02-25",28.8384,29.0459,28.6309,29.0459,74000.0],["1994-02-28",29.4608,29.6683,29.4608,29.5645,48400.0],["1994-03-01",29.6683,29.8758,29.4608,29.5645,37800.0],["1994-03-02",29.6683,29.6683,29.3571,29.6683,42000.0],["1994-03-03",29.5645,29.6683,29.3571,29.5645,29200.0],["1994-03-04",29.5645,29.772,29.5645,29.772,49700.0],["1994-03-07",29.8758,30.2907,29.8758,30.2907,99100.0],["1994-03-08",30.3944,30.3944,29.8757,29.9795,66700.0],["1994-03-09",29.8757,30.0832,29.6683,30.0832,47400.0],["1994-03-10",29.8757,30.0832,29.8757,29.8757,61800.0],["1994-03-11",29.9795,30.3944,29.9795,29.9795,17300.0],["1994-03-14",29.9795,30.0832,29.6683,30.0832,42000.0],["1994-03-15",29.8757,30.1869,29.8757,29.9795,63000.0],["1994-03-16",30.2907,30.9131,30.2907,30.8093,57700.0],["1994-03-17",31.0168,31.4318,30.8094,31.4318,16800.0],["1994-03-18",31.6393,31.743,31.2243,31.4318,48700.0],["1994-03-21",31.328,31.6392,31.2243,31.6392,34100.0],["1994-03-22",31.5355,31.743,31.328,31.328,14000.0],["1994-03-23",31.4318,32.3654,31.4318,32.3654,18200.0],["1994-03-24",32.1579,32.1579,31.5355,31.743,35300.0],["1994-03-25",31.5355,31.9504,31.5355,31.8467,10700.0],["1994-03-28",31.743,31.743,31.1206,31.4318,9400.0],["1994-03-29",31.4318,31.5355,30.8093,30.8093,9000.0],["1994-03-30",30.8094,30.8094,29.772,29.8757,103500.0],["1994-03-31",29.6683,29.6683,28.8384,28.9421,138700.0],["1994-04-04",28.7347,28.8384,28.216,28.4235,77200.0],["1994-04-05",28.4235,28.4235,28.1122,28.4235,73200.0],["1994-04-06",28.4234,29.2533,28.3716,29.2533,61000.0],["1994-04-07",28.9421,29.4608,28.8384,29.1496,30200.0],["1994-04-08",29.0459,29.1496,29.0459,29.1496,34600.0],["1994-04-11",29.3571,29.5645,29.3571,29.5645,15300.0],["1994-04-12",29.4608,29.772,29.4608,29.5645,28200.0],["1994-04-13",29.4608,29.5646,28.0085,28.0085,63000.0],["1994-04-14",28.216,28.216,27.6973,27.801,20600.0],["1994-04-15",27.801,28.216,27.801,28.216,16800.0],["1994-04-18",28.216,28.5272,28.216,28.5272,17700.0],["1994-04-19",28.4234,28.5272,28.216,28.3197,48200.0],["1994-04-20",28.216,28.3197,28.0085,28.0085,6600.0],["1994-04-21",27.801,27.801,27.2824,27.5936,95400.0],["1994-04-22",27.4898,27.6973,27.2824,27.5936,11000.0],["1994-04-25",27.6973,28.216,27.6973,28.0085,83100.0],["1994-04-26",28.0085,28.216,28.0085,28.0085,71000.0],["1994-04-28",28.0085,28.0085,27.5936,27.5936,47600.0],["1994-04-29",27.801,27.801,27.5936,27.5936,20200.0],["1994-05-02",27.4898,27.801,27.3861,27.3861,77400.0],["1994-05-03",27.3861,27.6973,27.3861,27.3861,16400.0],["1994-05-04",27.3861,27.3861,27.1786,27.3861,26200.0],["1994-05-05",27.3861,27.3861,27.3861,27.3861,19000.0],["1994-05-06",27.3861,27.3861,26.7637,26.7637,12900.0],["1994-05-09",26.8674,26.8674,25.5189,25.6226,11800.0],["1994-05-10",25.4151,25.7263,25.4151,25.7263,68700.0],["1994-05-11",25.5502,25.5502,25.1347,25.1347,26000.0],["1994-05-12",25.1347,25.1347,24.7193,24.7193,7600.0],["1994-05-13",24.7193,24.7193,24.0961,24.0961,19000.0],["1994-05-16",24.0961,24.0961,23.4729,23.4729,21000.0],["1994-05-17",22.8498,23.9922,22.8498,23.9922,169800.0],["1994-05-18",23.9923,24.8232,23.9923,24.8232,73000.0],["1994-05-19",24.927,24.927,24.6154,24.6154,64000.0],["1994-05-20",24.7193,24.927,24.7193,24.927,106700.0],["1994-05-23",25.2386,25.3425,25.1347,25.2386,87600.0],["1994-05-24",25.1347,25.1347,24.6154,24.7193,214800.0],["1994-05-25",24.7193,24.7193,24.5116,24.6154,14500.0],["1994-05-26",24.7193,24.7193,24.5116,24.6154,42900.0],["1994-05-27",24.5116,24.5116,24.5116,24.5116,15900.0],["1994-05-31",24.2,24.2,23.5768,23.5768,30500.0],["1994-06-01",23.3691,23.4729,22.9536,23.4729,319100.0],["1994-06-02",23.5768,23.6806,23.3691,23.5768,106900.0],["1994-06-03",23.5768,23.5768,23.1613,23.3691,330600.0],["1994-06-06",23.3691,23.3691,23.1613,23.2652,27900.0],["1994-06-07",23.2652,23.2652,23.1613,23.1613,28200.0],["1994-06-08",23.2652,23.2652,23.1613,23.2652,17100.0],["1994-06-09",23.2652,23.2652,22.8497,22.8497,74800.0],["1994-06-10",22.642,23.0575,22.5382,23.0575,306500.0],["1994-06-13",23.0575,23.2652,23.0575,23.1613,75500.0],["1994-06-14",23.2652,23.5768,23.1613,23.1613,77400.0],["1994-06-15",23.1613,23.4729,23.0575,23.0575,38200.0],["1994-06-16",23.0575,23.6807,23.0575,23.6807,19900.0],["1994-06-17",23.6807,23.7845,23.6807,23.7845,23600.0],["1994-06-20",23.6807,23.6807,22.9536,22.9536,19800.0],["1994-06-21",22.9536,23.0575,22.642,22.7459,31800.0],["1994-06-22",22.9536,22.9536,22.5382,22.642,11600.0],["1994-06-23",22.4343,22.5382,22.1227,22.2266,22800.0],["1994-06-24",22.1227,22.3305,22.1227,22.1227,16200.0],["1994-06-27",22.3304,22.3304,21.4995,21.6034,16300.0],["1994-06-28",21.6034,21.6034,20.5648,20.6686,160800.0],["1994-06-29",20.6686,21.0841,20.6686,21.0841,166100.0],["1994-06-30",20.9802,21.0841,20.8764,20.8764,29100.0],["1994-07-01",20.8764,21.7073,20.8764,21.3957,31400.0],["1994-07-05",21.2918,21.3957,20.8764,21.0841,26200.0],["1994-07-06",21.0841,21.0841,20.8764,20.8764,10600.0],["1994-07-07",20.8764,20.8764,20.3571,20.4609,79100.0],["1994-07-08",20.4609,20.5648,20.3571,20.4609,33200.0],["1994-07-11",20.6686,20.6686,19.63,19.8377,67000.0],["1994-07-12",19.3184,19.3184,17.4489,17.4489,324400.0],["1994-07-13",17.4489,17.8644,17.4489,17.8644,330900.0],["1994-07-14",18.0721,18.6953,18.0721,18.4875,141300.0],["1994-07-15",18.2798,18.4875,18.1759,18.1759,25100.0],["1994-07-18",18.0721,18.0721,17.7605,17.8644,242100.0],["1994-07-19",17.9682,18.0721,17.8644,17.8644,241400.0],["1994-07-20",17.9682,17.9682,17.6566,17.8644,207300.0],["1994-07-21",17.9682,17.9682,17.7605,17.8644,80700.0],["1994-07-22",17.7605,17.8644,17.4489,17.4489,31900.0],["1994-07-25",17.345,17.4489,17.345,17.4489,32200.0],["1994-07-26",17.2412,17.2412,16.9296,17.0335,112000.0],["1994-07-27",17.1373,17.1373,16.618,16.618,475900.0],["1994-07-28",16.618,17.0335,16.618,16.7219,380700.0],["1994-07-29",16.7219,16.7219,15.3717,15.6832,76700.0],["1994-08-01",15.6832,15.6832,15.1639,15.3717,613200.0],["1994-08-02",15.4755,15.4755,14.9562,14.9562,282800.0],["1994-08-03",14.9562,14.9562,14.8523,14.9562,246900.0],["1994-08-04",14.8523,15.3717,14.4369,15.3717,277300.0],["1994-08-05",15.3717,16.4103,15.2678,15.7871,219300.0],["1994-08-08",15.891,16.4103,15.891,16.2026,168700.0],["1994-08-09",16.2026,16.3064,15.9948,15.9948,57600.0],["1994-08-10",15.9224,16.2346,15.9224,16.1305,122300.0],["1994-08-11",16.755,17.0672,16.6509,16.755,419400.0],["1994-08-12",16.6509,16.7549,16.5468,16.6509,372800.0],["1994-08-15",16.6509,17.3794,16.6509,17.3794,133700.0],["1994-08-16",17.2753,17.7956,17.2753,17.5875,573300.0],["1994-08-17",18.1078,18.6282,18.0038,18.2119,404000.0],["1994-08-18",18.316,18.316,18.0038,18.0038,55900.0],["1994-08-19",17.8997,18.42,17.8997,18.42,144000.0],["1994-08-22",18.6282,18.6282,18.1078,18.2119,79900.0],["1994-08-23",18.316,18.42,18.2119,18.316,298300.0],["1994-08-24",18.316,19.0444,18.316,19.0444,228700.0],["1994-08-25",18.9404,19.7729,18.9404,18.9404,282900.0],["1994-08-26",19.0444,19.5648,19.0444,19.4607,82100.0],["1994-08-29",19.4607,19.4607,19.0444,19.1485,128000.0],["1994-08-30",19.3566,19.3566,18.9404,19.0444,201200.0],["1994-08-31",19.1485,19.3566,19.0444,19.2526,215200.0],["1994-09-01",19.2526,19.2526,19.1485,19.2526,66800.0],["1994-09-02",19.2526,19.2526,19.0444,19.1485,54900.0],["1994-09-06",19.1485,19.1485,18.7322,19.1485,28700.0],["1994-09-07",18.9404,18.9404,18.7322,18.9404,80300.0],["1994-09-08",18.9404,19.7729,18.9404,19.6688,47800.0],["1994-09-09",19.1485,19.2526,19.0444,19.0444,53600.0],["1994-09-12",19.3566,19.3566,19.1485,19.2526,43100.0],["1994-09-13",19.2526,19.3566,18.9404,19.1485,59200.0],["1994-09-14",19.1485,19.1485,18.9404,19.0444,59000.0],["1994-09-15",19.2526,19.3567,18.9404,19.3567,54400.0],["1994-09-16",19.3566,19.3566,19.0444,19.2526,176900.0],["1994-09-19",19.2526,19.5648,19.2526,19.5648,57000.0],["1994-09-20",19.3566,19.5648,19.3566,19.5648,73200.0],["1994-09-21",19.4607,19.5648,18.8363,18.9404,285400.0],["1994-09-22",18.9404,18.9404,18.8363,18.9404,11600.0],["1994-09-23",18.8363,18.9404,18.6282,18.7322,96500.0],["1994-09-26",18.7322,18.7322,18.316,18.316,54100.0],["1994-09-27",18.42,18.42,17.6916,17.8997,296200.0],["1994-09-28",17.8997,18.2119,17.8997,18.1078,126400.0],["1994-09-29",18.1078,18.2119,17.3794,17.3794,176900.0],["1994-09-30",17.4834,17.5875,16.9631,17.1712,128300.0],["1994-10-03",17.1712,17.1712,17.0672,17.0672,128600.0],["1994-10-04",16.859,17.0672,16.3387,16.755,423000.0],["1994-10-05",16.7549,16.7549,16.1305,16.1305,78400.0],["1994-10-06",16.2346,16.2346,16.0265,16.0265,65900.0],["1994-10-07",16.0265,16.2346,16.0265,16.1305,11500.0],["1994-10-10",16.3387,16.859,16.2346,16.5468,290600.0],["1994-10-11",16.7549,16.9631,16.4427,16.4427,42800.0],["1994-10-12",16.4427,16.4427,16.3387,16.4427,100200.0],["1994-10-13",16.5468,17.0671,16.5468,16.6509,47000.0],["1994-10-14",16.4427,16.6509,15.6102,15.6102,225100.0],["1994-10-17",14.9858,15.298,14.2573,14.5695,549600.0],["1994-10-18",14.5695,15.298,14.5695,15.1939,376900.0],["1994-10-19",15.298,15.298,14.7777,14.8817,189700.0],["1994-10-20",12.28,12.3841,11.6556,12.28,1821500.0],["1994-10-21",12.3841,12.4882,11.9678,12.0719,507800.0],["1994-10-24",12.0719,12.28,11.9678,11.9678,305300.0],["1994-10-25",11.9678,12.3841,11.9158,12.28,227600.0],["1994-10-26",12.176,12.3841,12.176,12.28,28800.0],["1994-10-27",12.176,12.3841,12.176,12.28,101800.0],["1994-10-28",12.0719,12.28,12.0719,12.176,119900.0],["1994-10-31",12.0719,12.0719,11.8637,11.9678,53600.0],["1994-11-01",11.9678,12.28,11.8637,12.176,66000.0],["1994-11-02",12.176,12.176,11.9678,12.0719,59500.0],["1994-11-03",12.0719,12.28,12.0719,12.176,393600.0],["1994-11-04",12.28,12.28,12.0719,12.0719,194200.0],["1994-11-07",12.0719,12.3841,12.0719,12.3841,159500.0],["1994-11-08",12.4882,12.9044,12.4882,12.4882,424000.0],["1994-11-09",12.8004,12.8004,12.5922,12.6963,265200.0],["1994-11-10",12.6963,12.6963,12.4882,12.4882,119800.0],["1994-11-11",12.4882,12.6963,12.4882,12.6963,91400.0],["1994-11-14",12.6963,12.8004,12.5922,12.8004,85100.0],["1994-11-15",12.8004,13.0085,12.6963,12.8004,286600.0],["1994-11-16",12.8004,13.2166,12.8004,13.1126,132400.0],["1994-11-17",13.1126,13.4248,13.0085,13.0085,217400.0],["1994-11-18",13.0085,13.1126,12.9044,12.9044,114500.0],["1994-11-21",12.8004,12.9044,12.4882,12.5922,135900.0],["1994-11-22",12.5922,12.5922,12.3841,12.5922,80200.0],["1994-11-23",12.4882,12.4882,12.176,12.4882,231400.0],["1994-11-25",12.4882,12.4882,12.4882,12.4882,29300.0],["1994-11-28",12.4882,12.5922,12.28,12.5922,119600.0],["1994-11-29",12.6963,13.1126,12.5922,13.1126,102500.0],["1994-11-30",13.1126,13.2166,13.0085,13.2166,59500.0],["1994-12-01",13.2166,13.2166,12.9044,12.9044,94800.0],["1994-12-02",12.9044,13.5288,12.9044,13.5288,34900.0],["1994-12-05",13.039,13.1433,12.9347,13.039,46800.0],["1994-12-06",13.1433,13.1433,12.8304,12.9347,36800.0],["1994-12-07",12.9347,12.9347,12.7261,12.7261,77800.0],["1994-12-08",12.8304,12.8304,11.7872,11.7872,171700.0],["1994-12-09",11.8916,12.1002,11.6829,11.8916,98600.0],["1994-12-12",11.8916,12.3088,11.7872,11.7872,102300.0],["1994-12-13",11.7872,12.1002,11.7872,12.1002,101900.0],["1994-12-14",12.1002,12.2045,11.9959,12.1002,69800.0],["1994-12-15",12.1002,12.2045,11.8916,11.9959,181600.0],["1994-12-16",11.8916,12.1002,11.7872,12.1002,185600.0],["1994-12-19",12.2045,12.7261,11.9959,12.6217,70100.0],["1994-12-20",12.6217,12.8304,12.5174,12.8304,145900.0],["1994-12-21",12.7261,13.1433,12.6217,12.7261,51500.0],["1994-12-22",12.8304,12.9347,12.3088,12.6217,56500.0],["1994-12-23",12.6217,12.9347,12.5174,12.8304,36100.0],["1994-12-27",13.039,13.1433,12.7261,13.1433,105800.0],["1994-12-28",13.1433,13.1433,12.726,12.8304,73000.0],["1994-12-29",12.726,13.039,12.6217,13.039,103900.0],["1994-12-30",13.039,13.5606,12.7261,12.7261,107500.0],["1995-01-03",12.8304,13.4562,12.8304,13.2476,85300.0],["1995-01-04",13.1433,13.2476,12.8304,12.9347,12000.0],["1995-01-05",13.1433,13.4562,13.1433,13.3519,188900.0],["1995-01-06",13.3519,13.5605,13.3519,13.4562,24700.0],["1995-01-09",13.5605,13.6649,13.3519,13.4562,110000.0],["1995-01-10",13.5605,13.6649,13.4562,13.4562,145700.0],["1995-01-11",13.4562,13.4562,13.2476,13.2476,121900.0],["1995-01-12",13.2476,13.3519,13.1433,13.1433,55600.0],["1995-01-13",13.2476,13.2476,13.039,13.039,58900.0],["1995-01-16",13.1433,13.2476,13.039,13.1433,11700.0],["1995-01-17",13.1433,13.1433,13.039,13.1433,80300.0],["1995-01-18",13.039,13.039,12.9347,13.039,45100.0],["1995-01-19",13.1433,13.2476,13.039,13.039,38800.0],["1995-01-20",13.039,13.039,12.8304,12.8304,37100.0],["1995-01-23",12.7261,13.039,12.6217,12.9347,73100.0],["1995-01-24",13.039,13.039,12.726,12.8304,183600.0],["1995-01-25",12.9347,13.4562,12.8304,13.2476,215300.0],["1995-01-26",13.1433,13.3519,13.1433,13.2476,225100.0],["1995-01-27",13.3519,13.5605,13.2476,13.3519,78000.0],["1995-01-30",13.3519,13.3519,12.9347,13.039,67100.0],["1995-01-31",13.039,13.2476,13.039,13.1433,109700.0],["1995-02-01",13.1433,13.2476,12.8304,12.9347,283600.0],["1995-02-02",12.8304,13.5605,12.8304,13.2476,824000.0],["1995-02-03",13.3519,13.8735,13.3519,13.7692,456000.0],["1995-02-06",13.7692,13.7692,13.5605,13.6649,101700.0],["1995-02-07",13.6649,13.6649,13.5605,13.6649,101300.0],["1995-02-08",13.6649,13.6649,13.5605,13.6649,107100.0],["1995-02-09",13.7692,13.7692,13.4562,13.4562,203600.0],["1995-02-10",13.6649,13.6649,13.5605,13.6649,58700.0],["1995-02-13",13.5605,13.7692,13.5605,13.7692,101400.0],["1995-02-14",13.7692,15.0209,13.7692,15.0209,431000.0],["1995-02-15",14.8123,14.8123,14.0821,14.395,313000.0],["1995-02-16",14.0821,14.1864,13.8735,14.1864,94500.0],["1995-02-17",14.1864,14.1864,14.0821,14.0821,78500.0],["1995-02-21",14.1864,14.1864,13.9778,14.1864,63900.0],["1995-02-22",13.9778,14.0821,13.7692,13.9778,44700.0],["1995-02-23",14.0821,14.0821,13.8735,13.9778,41800.0],["1995-02-24",14.0821,14.0821,13.8735,13.8735,18500.0],["1995-02-27",13.7692,14.0821,13.7692,13.8735,124000.0],["1995-02-28",13.8735,14.0821,13.7692,13.9778,222300.0],["1995-03-01",13.9778,14.708,13.8735,14.2907,225000.0],["1995-03-02",14.2907,14.6037,14.2907,14.6037,65300.0],["1995-03-03",14.6037,14.6037,14.2907,14.4994,48900.0],["1995-03-06",14.3221,14.4266,14.2175,14.4266,14600.0],["1995-03-07",14.4266,14.4266,14.2175,14.3221,122600.0],["1995-03-08",14.7402,14.8448,14.5311,14.5311,308100.0],["1995-03-09",14.6357,14.7402,14.5311,14.6357,23900.0],["1995-03-10",14.7402,14.8448,14.5311,14.7402,30600.0],["1995-03-13",14.7402,14.8448,14.5311,14.5311,30900.0],["1995-03-14",14.6357,14.8448,14.5311,14.6357,46400.0],["1995-03-15",14.6357,14.7402,14.4266,14.5311,85800.0],["1995-03-16",14.4266,14.4266,14.113,14.2175,96800.0],["1995-03-17",14.2175,14.5311,14.113,14.113,234700.0],["1995-03-20",14.113,14.322,14.113,14.2175,41700.0],["1995-03-21",14.0084,14.2175,14.0084,14.113,44300.0],["1995-03-22",14.0084,14.113,13.9039,14.0084,14600.0],["1995-03-23",14.113,14.113,13.7994,13.7994,30800.0],["1995-03-24",13.7993,14.0084,13.6948,14.0084,58600.0],["1995-03-27",13.7994,13.7994,13.4857,13.5903,39800.0],["1995-03-28",13.5903,13.7994,13.5903,13.6948,48000.0],["1995-03-29",13.5903,13.6948,13.2767,13.3812,71500.0],["1995-03-30",13.3812,13.5903,13.3812,13.4857,180200.0],["1995-03-31",13.3812,13.4857,13.1721,13.1721,60400.0],["1995-04-03",13.0676,13.1721,12.7539,12.7539,314800.0],["1995-04-04",12.7539,12.8585,12.6494,12.6494,160500.0],["1995-04-05",12.7539,13.2766,12.7539,13.2766,166000.0],["1995-04-06",13.2767,13.3812,12.963,13.1721,79400.0],["1995-04-07",13.2766,13.3812,13.0676,13.0676,17800.0],["1995-04-10",12.963,13.3812,12.963,12.963,45200.0],["1995-04-11",13.0676,13.1721,12.7539,13.1721,37600.0],["1995-04-12",13.0676,13.1721,12.6494,12.6494,76600.0],["1995-04-13",12.8585,12.963,12.6494,12.8585,86400.0],["1995-04-17",12.963,13.0676,12.8585,13.0676,97800.0],["1995-04-18",12.963,13.0676,12.7539,12.7539,50200.0],["1995-04-19",12.963,12.963,12.7539,12.7539,100100.0],["1995-04-20",12.8585,12.963,12.7539,12.8585,122500.0],["1995-04-21",12.8585,12.8585,12.6494,12.7539,130900.0],["1995-04-24",12.7539,12.963,12.5449,12.5449,152700.0],["1995-04-25",12.7539,12.963,12.5449,12.8585,168000.0],["1995-04-26",12.8585,12.963,12.6494,12.8585,95700.0],["1995-04-27",12.7539,12.963,12.6494,12.8585,111000.0],["1995-04-28",12.7539,12.8585,12.6494,12.8585,74300.0],["1995-05-01",12.7539,12.7539,12.4403,12.5449,56100.0],["1995-05-02",12.3358,12.5449,12.2312,12.4403,28100.0],["1995-05-03",12.5449,12.6494,12.4403,12.6494,22100.0],["1995-05-04",12.7539,12.963,12.3358,12.3358,135400.0],["1995-05-05",12.4403,12.5449,12.2312,12.3358,35200.0],["1995-05-08",12.3358,12.6494,12.2312,12.5449,45200.0],["1995-05-09",12.5449,12.7539,12.4403,12.5449,59500.0],["1995-05-10",12.6494,12.6494,12.2312,12.4403,49900.0],["1995-05-11",12.4403,12.4403,12.2312,12.3358,161800.0],["1995-05-12",12.3358,12.5449,12.3358,12.4403,167800.0],["1995-05-15",12.6494,12.8585,12.4403,12.7539,145900.0],["1995-05-16",12.7539,12.7539,12.4403,12.7539,297100.0],["1995-05-17",12.8585,12.963,12.6494,12.963,56400.0],["1995-05-18",12.963,12.963,12.6494,12.6494,52900.0],["1995-05-19",12.6494,12.6494,12.3358,12.6494,29700.0],["1995-05-22",12.5449,12.6494,12.3358,12.5449,27600.0],["1995-05-23",12.3358,12.6494,12.2312,12.6494,202200.0],["1995-05-24",12.7539,12.7539,12.4403,12.7539,104900.0],["1995-05-25",12.5449,12.963,12.5449,12.8585,117100.0],["1995-05-26",12.6494,12.8585,12.3358,12.3358,229900.0],["1995-05-30",12.4403,12.5449,12.2312,12.5449,28800.0],["1995-05-31",12.5449,12.7539,12.2312,12.7539,65800.0],["1995-06-01",12.681,12.681,12.4714,12.5762,121400.0],["1995-06-02",12.681,12.7858,12.3666,12.5762,43400.0],["1995-06-05",12.681,12.7858,12.4714,12.5762,32400.0],["1995-06-06",12.681,12.681,12.3666,12.5762,25300.0],["1995-06-07",12.681,12.681,12.3666,12.3666,41900.0],["1995-06-08",12.3666,12.3666,11.9474,12.0522,1489300.0],["1995-06-09",12.0522,12.2618,12.0522,12.2618,44400.0],["1995-06-12",12.157,12.3666,12.157,12.3666,74100.0],["1995-06-13",12.3666,12.5762,12.3666,12.4714,15000.0],["1995-06-14",12.5762,12.681,12.4714,12.681,70600.0],["1995-06-15",12.7858,12.7858,12.3666,12.5762,21800.0],["1995-06-16",12.5762,12.681,12.3666,12.681,34800.0],["1995-06-19",12.4714,12.4714,12.157,12.157,111000.0],["1995-06-20",12.3666,12.4714,11.9474,11.9474,60800.0],["1995-06-21",12.0522,12.3666,11.9474,12.2618,81400.0],["1995-06-22",12.3666,12.4714,12.0522,12.4714,178800.0],["1995-06-23",12.4714,12.4714,12.157,12.157,60100.0],["1995-06-26",12.2618,12.2618,12.0522,12.157,136900.0],["1995-06-27",12.0522,12.157,11.7378,11.7378,100600.0],["1995-06-28",12.0522,12.3666,11.9474,12.3666,108500.0],["1995-06-29",12.3666,12.3666,12.0522,12.3666,35400.0],["1995-06-30",12.3666,12.9954,12.157,12.9954,91800.0],["1995-07-03",12.9954,13.1002,12.8906,12.8906,12900.0],["1995-07-05",12.9954,12.9954,12.4714,12.4714,36700.0],["1995-07-06",12.681,12.9954,12.681,12.9954,51500.0],["1995-07-07",12.8906,13.3098,12.8906,13.205,88500.0],["1995-07-10",13.3098,13.3098,13.1002,13.1002,82000.0],["1995-07-11",13.205,13.205,12.8906,13.1002,85400.0],["1995-07-12",13.1002,13.1002,12.7858,12.9954,39300.0],["1995-07-13",12.9954,13.205,12.9954,13.1002,56300.0],["1995-07-14",13.205,13.9386,13.1002,13.9386,154400.0],["1995-07-17",14.1482,14.253,13.8338,14.1482,196000.0],["1995-07-18",14.1482,14.1482,13.6242,13.729,131800.0],["1995-07-19",13.8338,13.8338,13.3098,13.3098,46000.0],["1995-07-20",13.4146,13.729,13.4146,13.729,103800.0],["1995-07-21",13.729,13.8338,13.6242,13.6242,50900.0],["1995-07-24",13.729,13.729,13.4146,13.4146,83800.0],["1995-07-25",13.5194,13.5194,13.3098,13.3098,52000.0],["1995-07-26",13.3098,13.3098,13.205,13.205,42300.0],["1995-07-27",13.3098,13.4146,13.205,13.205,469400.0],["1995-07-28",13.205,13.3098,13.205,13.3098,134300.0],["1995-07-31",13.205,13.3098,13.205,13.205,60000.0],["1995-08-01",12.9954,13.1002,12.9954,12.9954,68300.0],["1995-08-02",13.205,13.205,12.9954,12.9954,135300.0],["1995-08-03",12.7858,12.9954,12.5762,12.8906,105400.0],["1995-08-04",12.8906,12.8906,12.7858,12.7858,50200.0],["1995-08-07",13.1002,13.1002,12.7858,12.7858,65200.0],["1995-08-08",12.9954,13.3098,12.8906,12.9954,32400.0],["1995-08-09",12.9954,12.9954,12.5762,12.5762,89200.0],["1995-08-10",12.5031,12.6081,12.5031,12.6081,51000.0],["1995-08-11",12.6081,12.6081,12.398,12.398,17300.0],["1995-08-14",12.6081,12.7132,12.2929,12.7132,41800.0],["1995-08-15",12.7132,12.9234,12.6081,12.8183,141100.0],["1995-08-16",12.6081,12.7132,12.5031,12.6081,54800.0],["1995-08-17",12.7132,12.9234,12.6081,12.8183,105100.0],["1995-08-18",12.9233,13.1335,12.8183,13.0284,167900.0],["1995-08-21",13.1335,13.2386,12.9233,13.2386,283300.0],["1995-08-22",13.2385,13.2385,12.9233,13.0284,53100.0],["1995-08-23",13.0284,13.0284,12.6081,12.7132,141500.0],["1995-08-24",12.7132,12.7132,12.6081,12.6081,73700.0],["1995-08-25",12.7132,12.8183,12.6081,12.7132,68200.0],["1995-08-28",12.7132,12.7132,12.6081,12.6081,19800.0],["1995-08-29",12.8183,12.8183,12.0828,12.398,123700.0],["1995-08-30",12.398,12.5031,12.1879,12.2929,45600.0],["1995-08-31",12.2929,12.398,12.1879,12.398,37000.0],["1995-09-01",12.5031,12.5031,12.0828,12.0828,33400.0],["1995-09-05",12.0828,12.2929,11.9777,11.9777,57400.0],["1995-09-06",12.1879,12.2929,11.9777,11.9777,85900.0],["1995-09-07",12.0828,12.398,11.8727,12.2929,133400.0],["1995-09-08",11.7676,12.2929,11.7676,12.2929,136100.0],["1995-09-11",12.2929,12.2929,12.1879,12.2929,132300.0],["1995-09-12",12.2929,12.2929,12.1879,12.2929,80900.0],["1995-09-13",12.1879,12.2929,11.9777,12.0828,41000.0],["1995-09-14",9.6662,10.2966,9.6662,9.8764,2494000.0],["1995-09-15",9.9814,9.9814,9.6662,9.7713,510400.0],["1995-09-18",9.8764,9.8764,9.6662,9.6662,347200.0],["1995-09-19",9.6662,9.7713,9.5612,9.7713,195200.0],["1995-09-20",9.7713,10.0865,9.6662,10.0865,82300.0],["1995-09-21",10.0865,10.2967,9.8764,10.0865,97300.0],["1995-09-22",9.9814,10.1916,9.9814,10.1916,78200.0],["1995-09-25",10.0865,10.1916,9.6662,9.6662,118700.0],["1995-09-26",9.7713,9.9814,9.6662,9.8764,115900.0],["1995-09-27",9.8764,9.9814,9.7713,9.8764,41500.0],["1995-09-28",9.9814,9.9814,9.7713,9.7713,69200.0],["1995-09-29",9.8764,9.8764,9.5612,9.6662,143700.0],["1995-10-02",9.6662,9.6662,9.246,9.246,56600.0],["1995-10-03",9.351,9.351,9.246,9.351,85300.0],["1995-10-04",9.351,9.351,8.5105,8.8257,55800.0],["1995-10-05",8.6156,9.0358,8.5105,9.0358,64000.0],["1995-10-06",8.9308,9.0358,8.7206,8.8257,28000.0],["1995-10-09",8.8257,8.8257,8.6156,8.8257,45800.0],["1995-10-10",8.8257,8.8257,8.6156,8.7206,55200.0],["1995-10-11",8.7206,8.8257,8.6156,8.7206,66900.0],["1995-10-12",8.8257,9.1409,8.8257,9.0358,81600.0],["1995-10-13",9.1409,9.4561,9.1409,9.246,105600.0],["1995-10-16",9.351,9.5612,9.246,9.246,84800.0],["1995-10-17",9.351,9.351,9.0358,9.246,83400.0],["1995-10-18",9.1409,9.351,8.9308,8.9308,84100.0],["1995-10-19",9.0358,9.0358,8.7206,8.7206,48300.0],["1995-10-20",8.7206,8.7206,8.3004,8.5105,117100.0],["1995-10-23",8.5105,8.6156,8.4054,8.5105,55800.0],["1995-10-24",8.5105,8.6156,8.0902,8.3004,118300.0],["1995-10-25",8.4054,8.4054,7.67,8.0902,224600.0],["1995-10-26",8.0902,8.3004,7.9852,8.3004,262500.0],["1995-10-27",8.0902,8.7206,8.0902,8.7206,275200.0],["1995-10-30",8.7206,8.8257,8.7206,8.7206,165500.0],["1995-10-31",8.8257,8.8257,8.5105,8.5105,70500.0],["1995-11-01",8.6156,8.6156,8.4054,8.6156,48800.0],["1995-11-02",8.7206,9.1409,8.5105,8.9308,58400.0],["1995-11-03",8.9308,9.0358,8.8257,9.0358,31600.0],["1995-11-06",8.9308,9.4561,8.9308,9.246,74300.0],["1995-11-07",9.351,9.351,9.1409,9.1409,26100.0],["1995-11-08",9.0675,9.4893,9.0675,9.4893,31400.0],["1995-11-09",9.4893,9.5947,9.3838,9.4893,61400.0],["1995-11-10",9.3838,9.5947,9.2784,9.2784,41300.0],["1995-11-13",9.2784,9.5947,9.2784,9.2784,16400.0],["1995-11-14",9.5947,9.911,9.173,9.173,79100.0],["1995-11-15",9.2784,9.3838,9.173,9.3838,21300.0],["1995-11-16",9.4893,9.5947,9.3838,9.5947,30400.0],["1995-11-17",9.4893,9.5947,9.4893,9.5947,58200.0],["1995-11-20",9.4893,9.4893,9.2784,9.2784,49900.0],["1995-11-21",9.2784,9.3838,9.173,9.2784,51100.0],["1995-11-22",9.173,9.2784,8.9621,9.0675,59300.0],["1995-11-24",9.173,9.173,9.0675,9.173,6700.0],["1995-11-27",9.173,9.173,8.8566,8.9621,77200.0],["1995-11-28",8.9621,9.0675,8.5403,8.5403,95500.0],["1995-11-29",8.6458,8.8567,8.5403,8.7512,43600.0],["1995-11-30",8.7512,8.8567,8.5403,8.7512,80300.0],["1995-12-01",8.6458,8.9621,8.4349,8.8566,107000.0],["1995-12-04",8.7512,8.8566,8.6458,8.6458,57900.0],["1995-12-05",8.6458,8.7512,8.4349,8.5403,72500.0],["1995-12-06",8.7512,8.7512,8.4349,8.5403,95400.0],["1995-12-07",8.4349,8.5403,8.3295,8.4349,111200.0],["1995-12-08",8.3295,8.4349,8.3295,8.3295,217100.0],["1995-12-11",8.4349,8.6458,8.224,8.5403,135100.0],["1995-12-12",8.6458,8.6458,8.4349,8.6458,42100.0],["1995-12-13",8.5403,8.6458,8.4349,8.5403,123900.0],["1995-12-14",8.5403,8.6458,8.4349,8.5403,39500.0],["1995-12-15",8.5403,8.5403,8.224,8.224,67100.0],["1995-12-18",8.224,8.224,8.0132,8.1186,40300.0],["1995-12-19",8.0132,8.1186,7.8023,8.0132,262400.0],["1995-12-20",8.0132,8.5403,7.9077,8.4349,190500.0],["1995-12-21",8.3295,8.3295,8.0132,8.1186,77500.0],["1995-12-22",8.1186,8.3295,8.0132,8.224,53200.0],["1995-12-26",8.1186,8.3295,8.1186,8.3295,59900.0],["1995-12-27",8.224,8.3295,8.1186,8.1186,65600.0],["1995-12-28",8.224,8.6458,8.224,8.4349,172900.0],["1995-12-29",8.4349,8.4349,8.0132,8.3295,177700.0],["1996-01-02",8.224,8.224,8.0132,8.0132,38800.0],["1996-01-03",8.1186,8.4349,8.1186,8.3295,35900.0],["1996-01-04",8.3295,9.3838,8.3295,9.173,397900.0],["1996-01-05",9.0675,9.0675,8.4349,8.4349,74200.0],["1996-01-08",8.5403,8.6458,8.5403,8.6458,17100.0],["1996-01-09",8.5403,8.6458,8.3295,8.4349,32200.0],["1996-01-10",8.4349,8.6458,8.3295,8.6458,30400.0],["1996-01-11",8.5403,8.5403,8.4349,8.4349,20800.0],["1996-01-12",8.4349,8.4349,8.3822,8.4349,22200.0],["1996-01-15",8.3295,8.4349,8.224,8.3295,229000.0],["1996-01-16",8.4349,8.5403,8.3295,8.5403,128400.0],["1996-01-17",8.5403,8.5403,8.3295,8.4349,75400.0],["1996-01-18",8.4349,8.5403,8.3295,8.5403,36200.0],["1996-01-19",8.5403,8.7512,8.5403,8.7512,109600.0],["1996-01-22",9.2784,9.2784,8.8566,8.9621,154200.0],["1996-01-23",8.8567,9.0675,8.7512,8.7512,124400.0],["1996-01-24",8.7512,8.7512,8.3295,8.4349,83300.0],["1996-01-25",8.3295,8.6458,8.3295,8.6458,127500.0],["1996-01-26",8.6458,8.6458,8.4349,8.4349,144800.0],["1996-01-29",8.4349,8.7512,8.4349,8.6458,204100.0],["1996-01-30",8.5403,8.7512,8.5403,8.7512,54000.0],["1996-01-31",8.7512,8.8566,8.6458,8.8566,46100.0],["1996-02-01",8.9621,8.9621,8.7512,8.8566,95800.0],["1996-02-02",8.8566,9.0675,8.7512,8.8566,32200.0],["1996-02-05",8.8567,8.8567,8.7512,8.7512,25100.0],["1996-02-06",8.7512,8.9621,8.7512,8.9621,30900.0],["1996-02-07",9.0675,9.0675,8.8566,8.8566,47500.0],["1996-02-08",9.0675,9.0675,8.8566,8.9621,22700.0],["1996-02-09",8.8566,9.3838,8.8566,9.0675,373700.0],["1996-02-12",9.173,9.173,8.8566,8.8566,56100.0],["1996-02-13",8.9621,8.9621,8.7512,8.8566,46100.0],["1996-02-14",8.7512,8.8567,8.7512,8.7512,29200.0],["1996-02-15",8.8566,8.8566,8.6458,8.6458,131700.0],["1996-02-16",8.5403,8.6458,8.4349,8.5403,42900.0],["1996-02-20",8.4349,8.5403,8.4349,8.5403,18300.0],["1996-02-21",8.4349,8.5403,8.3295,8.4349,111300.0],["1996-02-22",8.4349,8.7512,8.4349,8.5403,200400.0],["1996-02-23",8.5403,8.9621,8.5403,8.8566,48500.0],["1996-02-26",8.8566,8.8566,8.8566,8.8566,40000.0],["1996-02-27",8.8567,8.8567,8.6458,8.7512,29700.0],["1996-02-28",8.8566,8.9621,8.6458,8.6458,14300.0],["1996-02-29",8.6458,8.7512,8.1186,8.3295,71300.0],["1996-03-01",8.4349,8.4349,8.0132,8.1186,53100.0],["1996-03-04",8.224,8.5403,8.224,8.5403,24900.0],["1996-03-05",8.5403,9.0675,8.4349,9.0675,75800.0],["1996-03-06",9.0675,9.4893,9.0675,9.2784,145900.0],["1996-03-07",9.2784,9.8056,9.2784,9.5947,55200.0],["1996-03-08",9.5947,9.5947,8.9621,8.9621,44000.0],["1996-03-11",9.0675,9.0675,8.6458,9.0675,38000.0],["1996-03-12",9.173,9.173,8.9621,9.0675,17600.0],["1996-03-13",8.9939,9.0997,8.7823,9.0997,13500.0],["1996-03-14",9.2055,9.2055,8.9939,8.9939,36500.0],["1996-03-15",8.9939,9.4171,8.9939,9.4171,47500.0],["1996-03-18",9.3113,9.5229,9.3113,9.5229,33700.0],["1996-03-19",9.4171,9.6287,9.2055,9.4171,17900.0],["1996-03-20",9.5229,9.5229,9.3113,9.4171,26800.0],["1996-03-21",9.4171,9.5229,9.4171,9.4171,41900.0],["1996-03-22",9.6287,9.6287,9.4171,9.4171,42100.0],["1996-03-25",9.5229,9.6287,9.4171,9.5229,37800.0],["1996-03-26",9.5229,9.6287,9.4171,9.4171,55600.0],["1996-03-27",9.4171,9.6287,9.4171,9.6287,20500.0],["1996-03-28",9.6287,9.6287,9.5229,9.6287,12300.0],["1996-03-29",9.5229,10.052,9.5229,9.9462,89200.0],["1996-04-01",10.052,10.3694,10.052,10.2636,42100.0],["1996-04-02",10.1578,11.4275,10.1578,10.8985,103900.0],["1996-04-03",10.8985,11.0043,10.7926,10.8985,44500.0],["1996-04-04",10.8985,11.5333,10.8985,11.3217,73700.0],["1996-04-08",11.1101,11.1101,10.8985,10.8985,51400.0],["1996-04-09",10.8985,11.4275,10.7927,11.1101,27300.0],["1996-04-10",11.0043,11.0043,10.581,10.581,42400.0],["1996-04-11",10.6868,11.2159,10.581,11.2159,29300.0],["1996-04-12",11.2159,11.3217,11.0043,11.0043,25700.0],["1996-04-15",10.8985,11.1101,10.7927,11.1101,21400.0],["1996-04-16",11.1101,11.1101,10.8985,10.8985,7500.0],["1996-04-17",11.0043,11.1101,10.581,10.581,43000.0],["1996-04-18",10.6868,10.6868,10.4752,10.581,37900.0],["1996-04-19",10.581,10.7926,10.581,10.7926,50700.0],["1996-04-22",10.8985,10.8985,10.7926,10.7926,7200.0],["1996-04-23",10.7927,10.7927,10.6868,10.6868,20200.0],["1996-04-24",10.6868,10.7927,10.6868,10.6868,15000.0],["1996-04-25",10.7927,11.0043,10.7927,11.0043,78400.0],["1996-04-26",11.1101,11.2159,11.0043,11.1101,16700.0],["1996-04-29",11.1101,11.1101,11.0043,11.0043,13700.0],["1996-04-30",11.0043,11.3217,11.0043,11.2159,17500.0],["1996-05-01",11.2159,11.5333,11.2159,11.4275,17400.0],["1996-05-02",11.4275,11.4275,11.1101,11.1101,8700.0],["1996-05-03",11.1101,11.1101,10.8985,11.0043,18900.0],["1996-05-06",11.0043,11.0043,11.0043,11.0043,23300.0],["1996-05-07",11.0043,11.0043,10.7926,10.8985,11900.0],["1996-05-08",10.6868,10.8985,10.6868,10.8985,24800.0],["1996-05-09",10.8985,11.1101,10.8985,11.0043,28400.0],["1996-05-10",11.1101,11.7449,11.1101,11.7449,58200.0],["1996-05-13",11.6391,11.8508,11.6391,11.7449,31600.0],["1996-05-14",11.7449,12.274,11.7449,12.274,127700.0],["1996-05-15",11.9566,11.9566,11.6391,11.7449,101100.0],["1996-05-16",11.8508,11.8508,11.6391,11.6391,24600.0],["1996-05-17",11.4275,11.5333,11.4275,11.5333,14800.0],["1996-05-20",11.4275,11.4275,11.0043,11.2159,41700.0],["1996-05-21",11.1101,11.3217,11.1101,11.2159,38200.0],["1996-05-22",11.0043,11.1101,10.6868,10.6868,81600.0],["1996-05-23",10.7927,11.0043,10.7927,11.0043,24500.0],["1996-05-24",11.1101,11.3217,11.1101,11.1101,21100.0],["1996-05-28",11.1101,11.3217,11.1101,11.3217,8000.0],["1996-05-29",11.1101,11.3217,11.1101,11.2159,94700.0],["1996-05-30",11.2159,11.4275,11.2159,11.3217,40200.0],["1996-05-31",11.3217,11.4275,11.3217,11.3217,46800.0],["1996-06-03",11.2159,11.2159,11.0043,11.1101,18900.0],["1996-06-04",11.1423,11.3546,11.0362,11.3546,26800.0],["1996-06-05",11.2485,11.5668,11.2485,11.5668,34500.0],["1996-06-06",11.779,11.8852,11.5668,11.6729,18700.0],["1996-06-07",11.5668,11.5668,11.4607,11.5668,3300.0],["1996-06-10",11.4607,11.4607,10.824,10.9301,35700.0],["1996-06-11",11.0362,11.0362,10.9301,11.0362,9200.0],["1996-06-12",10.824,11.0362,10.824,10.9301,35000.0],["1996-06-13",10.9301,11.0362,10.6118,11.0362,19500.0],["1996-06-14",10.9301,11.1423,10.7179,10.7179,10500.0],["1996-06-17",10.824,11.1423,10.824,11.1423,18700.0],["1996-06-18",11.3546,11.3546,11.1423,11.1423,24300.0],["1996-06-19",11.1423,11.2485,10.7179,10.824,12200.0],["1996-06-20",10.824,10.824,10.6118,10.7179,37400.0],["1996-06-21",10.824,10.824,10.7179,10.824,22600.0],["1996-06-24",10.7179,11.0362,10.7179,10.9301,20500.0],["1996-06-25",10.9301,11.0362,10.7179,10.7179,11300.0],["1996-06-26",10.824,10.9301,10.6118,10.6118,10200.0],["1996-06-27",10.3995,10.6118,10.3995,10.5056,35300.0],["1996-06-28",10.824,10.9301,10.7179,10.824,45000.0],["1996-07-01",10.824,11.1423,10.824,11.0362,13000.0],["1996-07-02",11.0362,11.1423,11.0362,11.0362,19400.0],["1996-07-03",11.0362,11.0362,10.9301,11.0362,101100.0],["1996-07-05",10.7179,10.7179,10.3995,10.3995,17700.0],["1996-07-08",10.3995,10.7179,10.3995,10.7179,6500.0],["1996-07-09",10.6118,10.7179,10.3995,10.3995,17100.0],["1996-07-10",10.3995,10.5056,10.3465,10.3995,36600.0],["1996-07-11",10.3995,10.3995,9.5506,9.8689,72600.0],["1996-07-12",9.975,10.1873,9.8689,9.975,45900.0],["1996-07-15",10.0812,10.0812,9.5506,9.6567,24600.0],["1996-07-16",9.5506,9.6567,9.3383,9.6567,13000.0],["1996-07-17",9.5506,9.6567,9.3383,9.4445,29200.0],["1996-07-18",9.4445,9.6567,9.4445,9.5506,17000.0],["1996-07-19",9.5506,9.5506,9.4445,9.4445,34200.0],["1996-07-22",9.5506,9.5506,9.3383,9.3383,41500.0],["1996-07-23",9.4445,9.5506,9.4445,9.4445,17100.0],["1996-07-24",9.3383,9.4445,9.3383,9.3383,28200.0],["1996-07-25",9.3383,9.4445,9.3383,9.3383,29200.0],["1996-07-26",9.3383,9.5506,9.3383,9.4445,27500.0],["1996-07-29",9.4445,9.5506,9.3383,9.4445,22300.0],["1996-07-30",9.4445,9.4445,9.2322,9.3383,27200.0],["1996-07-31",9.2322,9.3383,9.1261,9.1261,28100.0],["1996-08-01",9.3383,9.5506,9.3383,9.4445,10500.0],["1996-08-02",9.4445,9.4445,9.1261,9.3383,158900.0],["1996-08-05",9.2322,9.2322,9.1261,9.1261,11800.0],["1996-08-06",9.1261,9.1261,9.02,9.1261,18100.0],["1996-08-07",9.2322,9.3383,9.02,9.02,21100.0],["1996-08-08",8.9459,9.0524,8.9459,9.0524,28000.0],["1996-08-09",9.0524,9.0524,8.8394,8.8394,18600.0],["1996-08-12",8.8394,8.9459,8.7329,8.9459,22000.0],["1996-08-13",8.9459,9.0524,8.9459,8.9459,64000.0],["1996-08-14",8.8926,9.0524,8.8394,9.0524,59600.0],["1996-08-15",8.9459,9.1589,8.9459,9.1589,20500.0],["1996-08-16",9.1589,9.2654,9.0524,9.2654,8300.0],["1996-08-19",9.0524,9.1589,8.9459,9.1589,85200.0],["1996-08-20",9.2654,9.2654,8.9459,9.0524,26500.0],["1996-08-21",8.9459,9.1589,8.9459,9.0524,166900.0],["1996-08-22",9.1589,9.2654,8.9459,9.2654,26100.0],["1996-08-23",9.2654,9.2654,9.1589,9.2654,13200.0],["1996-08-26",9.0524,9.1589,9.0524,9.1589,5100.0],["1996-08-27",9.0524,9.1589,8.9459,9.1589,12900.0],["1996-08-28",9.0524,9.1589,8.9459,9.1589,4100.0],["1996-08-29",9.0524,9.1589,9.0524,9.1589,4500.0],["1996-08-30",9.1589,9.1589,9.0524,9.0524,1300.0],["1996-09-03",9.0524,9.1589,8.9459,9.0524,13900.0],["1996-09-04",8.9459,9.2654,8.9459,9.1589,23800.0],["1996-09-05",9.1589,10.1174,9.1589,9.7979,786500.0],["1996-09-06",9.9044,10.0109,9.7979,9.9044,49600.0],["1996-09-09",9.9044,10.0109,9.7979,9.7979,22500.0],["1996-09-10",9.6914,9.6914,9.2654,9.2654,22700.0],["1996-09-11",9.2654,9.5849,9.2654,9.5849,16200.0],["1996-09-12",9.4784,9.5849,9.3719,9.5849,9600.0],["1996-09-13",9.4784,10.0109,9.4784,10.0109,55400.0],["1996-09-16",10.0109,10.0109,9.7979,9.9044,19900.0],["1996-09-17",9.6914,9.7979,9.6914,9.7979,8700.0],["1996-09-18",9.6914,9.6914,9.3719,9.4784,28700.0],["1996-09-19",9.5849,9.5849,9.3719,9.4784,19400.0],["1996-09-20",9.3719,9.7979,9.3719,9.7979,35400.0],["1996-09-23",9.6914,9.6914,9.4784,9.5849,10800.0],["1996-09-24",9.4784,9.6914,9.3719,9.4784,25400.0],["1996-09-25",9.3719,9.6914,9.3719,9.5849,18400.0],["1996-09-26",9.5849,9.5849,9.3719,9.4784,31000.0],["1996-09-27",9.3719,9.5849,9.3719,9.5849,261000.0],["1996-09-30",9.4784,9.5849,9.3719,9.4784,34000.0],["1996-10-01",9.5849,9.6914,9.4784,9.5849,16200.0],["1996-10-02",9.5849,9.5849,9.3719,9.4784,33600.0],["1996-10-03",9.3719,9.5849,9.3719,9.4784,14800.0],["1996-10-04",9.4784,9.9044,9.4784,9.7979,29600.0],["1996-10-07",9.6914,10.0109,9.6914,9.7979,37800.0],["1996-10-08",9.7979,9.9044,9.7979,9.9044,104200.0],["1996-10-09",9.6914,10.0109,9.5849,9.7979,57000.0],["1996-10-10",9.6914,9.7979,9.5849,9.5849,15700.0],["1996-10-11",9.5849,9.6914,9.4784,9.4784,21900.0],["1996-10-14",9.5849,9.6914,9.4784,9.5849,12200.0],["1996-10-15",9.6914,9.9044,9.6914,9.6914,48200.0],["1996-10-16",9.7979,9.9044,9.6914,9.6914,15200.0],["1996-10-17",9.7979,9.7979,9.6914,9.7979,5500.0],["1996-10-18",9.7979,9.7979,9.6914,9.7979,18100.0],["1996-10-21",9.7979,9.7979,9.5849,9.5849,12200.0],["1996-10-22",9.5849,9.5849,9.2121,9.4784,331800.0],["1996-10-23",9.5849,9.6914,9.3719,9.3719,75900.0],["1996-10-24",9.3719,9.3719,9.3719,9.3719,14300.0],["1996-10-25",9.3719,9.3719,9.2654,9.3719,10300.0],["1996-10-28",9.2654,9.5849,9.2654,9.4784,139200.0],["1996-10-29",9.3719,9.3719,9.1589,9.1589,96500.0],["1996-10-30",9.1589,9.3719,9.1589,9.2654,11900.0],["1996-10-31",9.2654,9.3719,9.2654,9.3719,133200.0],["1996-11-01",9.2654,9.3719,9.2654,9.2654,116600.0],["1996-11-04",9.2654,9.6914,9.2654,9.5849,211000.0],["1996-11-05",9.6914,9.6914,9.4784,9.6914,55300.0],["1996-11-06",9.6914,9.6914,9.5849,9.6914,64700.0],["1996-11-07",9.4033,9.7238,9.4033,9.7238,41900.0],["1996-11-08",9.617,9.8307,9.617,9.7238,20800.0],["1996-11-11",9.8307,10.1513,9.7238,10.1513,51800.0],["1996-11-12",10.1513,10.6855,10.1513,10.6855,82600.0],["1996-11-13",10.6855,10.6855,10.5787,10.5787,37000.0],["1996-11-14",10.5787,10.7924,10.4718,10.6855,78700.0],["1996-11-15",10.5787,10.8992,10.5787,10.7924,95600.0],["1996-11-18",10.7178,11.2537,10.7178,11.2537,39900.0],["1996-11-19",11.1465,11.2537,11.1465,11.2537,46000.0],["1996-11-20",11.1465,11.3609,11.1465,11.2537,47700.0],["1996-11-21",11.2537,11.468,11.2537,11.2537,100800.0],["1996-11-22",11.1465,11.2537,11.0393,11.0393,15900.0],["1996-11-25",11.1465,11.1465,11.0393,11.0393,39300.0],["1996-11-26",11.0393,11.1465,11.0393,11.0393,13600.0],["1996-11-27",11.0393,11.1465,11.0393,11.1465,11200.0],["1996-11-29",11.0393,11.1465,11.0393,11.0393,33600.0],["1996-12-02",10.9322,11.3609,10.9322,11.3609,20300.0],["1996-12-03",11.2537,11.3609,11.1465,11.2537,20500.0],["1996-12-04",11.3609,11.5752,11.1465,11.468,27900.0],["1996-12-05",11.5752,11.8968,11.468,11.8968,20000.0],["1996-12-06",11.6824,11.8968,11.5752,11.8968,59800.0],["1996-12-09",11.8968,12.1111,11.7896,12.1111,45400.0],["1996-12-10",12.1111,12.1111,11.7896,12.1111,66900.0],["1996-12-11",12.0039,12.3255,12.0039,12.3255,73800.0],["1996-12-12",12.4327,12.7542,12.3255,12.647,123000.0],["1996-12-13",12.5398,12.647,12.1111,12.3255,118800.0],["1996-12-16",12.1111,12.2183,11.6824,11.8968,101400.0],["1996-12-17",12.0039,12.0039,11.6824,11.7896,39200.0],["1996-12-18",11.8968,12.1111,11.8968,12.1111,106900.0],["1996-12-19",12.0039,12.5398,12.0039,12.5398,91400.0],["1996-12-20",12.5398,12.9685,12.1111,12.9685,157500.0],["1996-12-23",12.8614,12.8614,12.4327,12.647,42100.0],["1996-12-24",12.5398,12.5398,12.1111,12.4326,14900.0],["1996-12-26",12.3255,12.5398,12.1111,12.4326,18800.0],["1996-12-27",12.3255,12.4326,12.2183,12.4326,19000.0],["1996-12-30",12.3255,12.3255,12.1111,12.2183,40400.0],["1996-12-31",12.0039,12.647,12.0039,12.3255,29700.0],["1997-01-02",12.2183,12.647,12.1111,12.647,17900.0],["1997-01-03",12.5398,12.7542,12.3255,12.647,49600.0],["1997-01-06",12.4327,12.7542,12.2183,12.647,38700.0],["1997-01-07",12.647,12.7542,12.3255,12.4326,20500.0],["1997-01-08",12.3255,12.4326,12.2183,12.4326,12400.0],["1997-01-09",12.2183,12.3255,12.1111,12.2183,13000.0],["1997-01-10",12.0039,12.0039,11.6824,11.8968,48500.0],["1997-01-13",11.6824,11.6824,11.2537,11.5752,36100.0],["1997-01-14",11.6824,11.6824,11.5752,11.5752,34000.0],["1997-01-15",11.468,11.468,11.3609,11.468,10300.0],["1997-01-16",11.2537,11.2537,11.0393,11.1465,55700.0],["1997-01-17",10.9322,11.1465,10.9322,11.1465,10000.0],["1997-01-20",11.1465,11.2537,11.0393,11.2537,54900.0],["1997-01-21",11.1465,11.1465,10.9322,11.1465,54500.0],["1997-01-22",11.1465,11.1465,11.0393,11.0393,18200.0],["1997-01-23",11.1465,11.8968,11.0393,11.8968,125100.0],["1997-01-24",11.8968,12.0039,11.5752,11.7896,62600.0],["1997-01-27",11.6824,11.7896,11.5752,11.6824,28600.0],["1997-01-28",11.6824,11.7896,11.468,11.6824,33000.0],["1997-01-29",11.5752,11.7896,11.5752,11.6824,19700.0],["1997-01-30",11.6824,11.6824,11.468,11.5752,37700.0],["1997-01-31",11.5752,11.5752,11.3609,11.5752,9600.0],["1997-02-03",11.5752,11.6824,11.468,11.5752,27700.0],["1997-02-04",11.468,11.5752,11.2537,11.3609,24200.0],["1997-02-05",11.468,11.468,11.2537,11.468,49100.0],["1997-02-06",11.468,11.468,11.0393,11.1465,58300.0],["1997-02-07",10.9322,11.2537,10.825,11.1465,36300.0],["1997-02-10",10.9322,11.0393,10.9322,11.0393,37500.0],["1997-02-11",10.9322,11.0393,10.9322,11.0393,12700.0],["1997-02-12",10.825,11.1465,10.825,11.1465,27700.0],["1997-02-13",10.9322,11.1465,10.9322,11.1465,30700.0],["1997-02-14",11.1465,11.468,11.1465,11.3609,54600.0],["1997-02-18",11.0393,11.2537,11.0393,11.1465,23500.0],["1997-02-19",10.9322,11.1465,10.825,10.9322,28900.0],["1997-02-20",10.825,11.0393,10.825,10.9322,29600.0],["1997-02-21",10.9322,10.9322,10.825,10.9322,11600.0],["1997-02-24",10.825,10.9322,10.7178,10.9322,22900.0],["1997-02-25",10.825,10.825,10.7178,10.825,26000.0],["1997-02-26",10.7178,10.825,10.6106,10.7178,36900.0],["1997-02-27",10.9322,11.1465,10.6106,10.9322,11700.0],["1997-02-28",11.0393,11.0393,10.825,10.9322,3600.0],["1997-03-03",10.825,10.9322,10.7178,10.7178,54300.0],["1997-03-04",10.7178,10.7178,10.5034,10.7178,40000.0],["1997-03-05",10.825,11.3609,10.825,11.3609,59200.0],["1997-03-06",11.3609,11.6824,11.3609,11.6824,34000.0],["1997-03-07",11.6824,12.1111,11.6824,12.0039,53700.0],["1997-03-10",12.0039,12.5398,12.0039,12.3255,65900.0],["1997-03-11",12.4326,12.5398,11.6824,11.7896,49700.0],["1997-03-12",11.7148,11.9297,11.3924,11.4998,33100.0],["1997-03-13",11.2849,11.3923,11.2849,11.2849,18400.0],["1997-03-14",11.2849,11.3924,11.1774,11.1774,19600.0],["1997-03-17",11.0699,11.3924,10.9625,11.1774,17600.0],["1997-03-18",11.1774,11.1774,10.9624,11.0699,11000.0],["1997-03-19",10.9624,11.2849,10.64,10.7475,54000.0],["1997-03-20",10.855,11.0699,10.64,10.9625,68600.0],["1997-03-21",11.0699,11.0699,10.855,10.855,22600.0],["1997-03-24",10.855,10.855,10.4251,10.64,44900.0],["1997-03-25",10.64,10.64,10.5326,10.5326,21100.0],["1997-03-26",10.5326,10.64,10.4251,10.5326,15100.0],["1997-03-27",10.5326,10.5326,10.2101,10.2101,44100.0],["1997-03-31",10.3176,10.3176,10.1027,10.2101,38000.0],["1997-04-01",10.2101,10.4251,10.2101,10.3176,15600.0],["1997-04-02",10.2101,10.3176,10.1027,10.1027,9400.0],["1997-04-03",10.2101,10.2101,9.9952,10.1027,16700.0],["1997-04-04",9.9952,10.2101,9.9952,10.2101,38700.0],["1997-04-07",10.2101,10.3176,10.1027,10.2101,84800.0],["1997-04-08",10.2101,10.4251,10.2101,10.4251,7800.0],["1997-04-09",10.4251,10.4251,10.2101,10.3176,18900.0],["1997-04-10",10.3176,10.4251,10.3176,10.3176,13600.0],["1997-04-11",10.3176,10.64,10.2101,10.64,91000.0],["1997-04-14",10.64,10.64,10.3176,10.4251,6600.0],["1997-04-15",10.4251,10.4251,10.3176,10.3176,2500.0],["1997-04-16",10.3176,10.4251,10.1027,10.3176,45700.0],["1997-04-17",10.2101,10.3176,10.1027,10.2101,10200.0],["1997-04-18",10.3176,10.3176,10.1027,10.3176,16800.0],["1997-04-21",10.3176,10.4251,10.2101,10.2101,2800.0],["1997-04-22",10.2101,10.4251,10.1026,10.4251,21700.0],["1997-04-23",10.3176,10.3176,10.1027,10.2101,6500.0],["1997-04-24",10.1027,10.1027,9.9952,10.1027,8800.0],["1997-04-25",9.9952,10.1027,9.9952,10.1027,3700.0],["1997-04-28",10.1027,10.1027,9.8877,9.9952,25200.0],["1997-04-29",10.1027,10.4251,9.9952,10.3176,21000.0],["1997-04-30",10.4251,11.2849,10.4251,11.2849,34300.0],["1997-05-01",11.1774,11.3924,10.9625,10.9625,41200.0],["1997-05-02",11.0699,11.8222,11.0699,11.8222,32000.0],["1997-05-05",11.7148,11.8222,11.1774,11.2849,85000.0],["1997-05-06",11.2849,11.2849,11.0699,11.0699,9000.0],["1997-05-07",10.9625,10.9625,10.64,10.9625,70500.0],["1997-05-08",10.7475,11.0699,10.7475,10.9625,28000.0],["1997-05-09",11.1774,11.3924,11.1774,11.3924,30200.0],["1997-05-12",11.2849,11.3924,10.9625,10.9625,9400.0],["1997-05-13",11.0699,11.2849,10.9624,11.0699,19200.0],["1997-05-14",10.9625,11.3924,10.9625,11.1774,12200.0],["1997-05-15",11.1774,11.6073,11.1774,11.6073,14400.0],["1997-05-16",11.2849,11.3924,11.0699,11.1774,19200.0],["1997-05-19",11.2849,11.4998,11.1774,11.1774,6400.0],["1997-05-20",10.9625,11.8223,10.9625,11.6073,57100.0],["1997-05-21",11.4998,11.6073,11.2849,11.3924,10100.0],["1997-05-22",11.4998,11.9297,11.4998,11.9297,30300.0],["1997-05-23",11.9297,11.9297,11.6073,11.6073,155700.0],["1997-05-27",11.6073,12.1447,11.6073,11.9297,107900.0],["1997-05-28",12.0372,12.3596,11.9297,12.1447,102100.0],["1997-05-29",12.0372,12.1447,12.0372,12.1447,36500.0],["1997-05-30",12.1447,12.1447,11.9297,12.0372,298400.0],["1997-06-02",12.0372,12.3596,11.9297,12.3596,22000.0],["1997-06-03",12.3596,12.3596,12.2522,12.3596,14200.0],["1997-06-04",12.3596,12.4134,12.0372,12.1447,35200.0],["1997-06-05",12.1447,12.1447,12.0372,12.0372,60400.0],["1997-06-06",11.9297,12.0372,11.8222,11.8222,15900.0],["1997-06-09",11.8223,12.2522,11.8223,12.2522,52800.0],["1997-06-10",12.2849,12.5004,12.2849,12.3927,26600.0],["1997-06-11",12.5004,12.5004,12.0694,12.1772,63100.0],["1997-06-12",12.2849,12.5004,12.1771,12.2849,13900.0],["1997-06-13",12.2849,12.3927,12.1771,12.2849,31400.0],["1997-06-16",12.1771,12.5004,12.1771,12.2849,15600.0],["1997-06-17",12.1771,12.3927,12.1771,12.2849,29100.0],["1997-06-18",12.1771,12.5004,12.1771,12.3927,23200.0],["1997-06-19",12.6082,12.8237,12.3927,12.6082,130500.0],["1997-06-20",11.9616,12.716,11.9616,12.2849,93300.0],["1997-06-23",12.1772,12.2849,11.7461,11.7461,18500.0],["1997-06-24",11.8539,12.0694,11.7461,12.0694,53000.0],["1997-06-25",12.0694,12.3388,12.0694,12.3388,57900.0],["1997-06-26",12.3388,12.3388,12.1771,12.2849,30900.0],["1997-06-27",12.0694,12.5004,12.0694,12.5004,20900.0],["1997-06-30",12.3927,12.9315,12.3927,12.9315,58500.0],["1997-07-01",12.8237,13.5781,12.8237,13.3625,184200.0],["1997-07-02",13.2548,13.2548,12.5004,12.5543,120900.0],["1997-07-03",12.5543,12.5543,12.1772,12.1772,53600.0],["1997-07-07",12.1771,12.5004,12.1771,12.3927,44600.0],["1997-07-08",12.3927,12.6082,12.1772,12.1772,19500.0],["1997-07-09",12.0694,12.2849,12.0694,12.1772,12900.0],["1997-07-10",12.2849,12.2849,12.0694,12.2849,9400.0],["1997-07-11",12.2849,12.5004,12.2849,12.5004,22200.0],["1997-07-14",12.5004,12.6082,12.1233,12.1772,42100.0],["1997-07-15",12.1233,12.231,12.0155,12.231,51100.0],["1997-07-16",12.231,12.2849,12.1771,12.2849,18600.0],["1997-07-17",12.231,12.2849,12.1233,12.1233,17800.0],["1997-07-18",12.0694,12.1772,11.9616,12.1772,25000.0],["1997-07-21",12.0694,12.1771,11.9616,12.1233,44000.0],["1997-07-22",12.0694,12.0694,11.9616,12.0155,59300.0],["1997-07-23",11.9616,12.0694,11.8539,11.9616,117700.0],["1997-07-24",12.0155,12.1233,11.9077,12.0694,51700.0],["1997-07-25",12.0694,12.1771,12.0694,12.1233,24000.0],["1997-07-28",12.1233,12.1233,12.0694,12.0694,8900.0],["1997-07-29",12.0694,12.1233,12.0694,12.1233,11800.0],["1997-07-30",12.231,12.231,12.0155,12.0694,64900.0],["1997-07-31",12.1771,12.231,12.0694,12.0694,25300.0],["1997-08-01",12.1233,12.3388,11.9077,12.2849,93300.0],["1997-08-04",12.1771,12.231,12.0155,12.0694,113900.0],["1997-08-05",12.0694,12.0694,11.8,12.0694,26800.0],["1997-08-06",11.9616,12.0155,11.6922,12.0155,428000.0],["1997-08-07",11.8863,12.1564,11.8863,12.1024,18900.0],["1997-08-08",11.9403,11.9403,11.7242,11.9403,50100.0],["1997-08-11",11.9943,11.9943,11.6702,11.8322,16000.0],["1997-08-12",11.8322,12.0484,11.7242,11.9403,17900.0],["1997-08-13",11.8322,12.0484,11.7782,12.0484,8100.0],["1997-08-14",11.9403,12.0484,11.9403,12.0484,6300.0],["1997-08-15",11.9403,12.0484,11.8863,11.9943,13200.0],["1997-08-18",12.0484,12.0484,11.8863,11.9403,11700.0],["1997-08-19",11.9403,11.9403,11.7242,11.9403,65000.0],["1997-08-20",11.9403,11.9943,11.9403,11.9403,60400.0],["1997-08-21",11.9403,12.1024,11.9403,12.1024,258700.0],["1997-08-22",12.1024,12.1564,11.8322,12.0484,56500.0],["1997-08-25",12.1024,12.1024,11.9403,12.1024,69000.0],["1997-08-26",11.9943,12.2104,11.9943,12.1564,11500.0],["1997-08-27",12.0484,12.1024,11.9403,11.9403,20700.0],["1997-08-28",11.8863,12.1564,11.8863,12.1024,41100.0],["1997-08-29",12.1024,12.4266,12.1024,12.4266,19700.0],["1997-09-02",12.4266,12.5346,12.3725,12.5346,33000.0],["1997-09-03",12.5346,12.5346,12.1024,12.4266,36400.0],["1997-09-04",12.4806,13.1289,12.4806,13.0749,209300.0],["1997-09-05",12.9668,12.9668,12.5886,12.9128,161700.0],["1997-09-08",12.8588,12.9668,12.8588,12.9668,35500.0],["1997-09-09",12.9128,12.9668,12.8588,12.8588,29500.0],["1997-09-10",12.9668,12.9668,12.6427,12.8048,68600.0],["1997-09-11",12.6967,12.7507,12.5346,12.6967,18000.0],["1997-09-12",12.6427,12.8047,12.6427,12.7507,13500.0],["1997-09-15",12.6427,12.8588,12.5886,12.6967,35300.0],["1997-09-16",12.6967,13.0209,12.6967,13.0209,84900.0],["1997-09-17",13.1829,13.237,13.1289,13.237,114000.0],["1997-09-18",13.237,13.345,13.1289,13.291,36500.0],["1997-09-19",13.1829,13.4531,13.1829,13.237,45400.0],["1997-09-22",13.1829,13.291,12.8048,12.8048,78600.0],["1997-09-23",12.8047,13.0749,12.8047,13.0749,35800.0],["1997-09-24",12.9128,13.0209,12.6427,12.9668,13600.0],["1997-09-25",13.1289,13.1289,12.9128,12.9668,9500.0],["1997-09-26",12.9668,13.1289,12.9668,13.0749,16900.0],["1997-09-29",13.0749,13.183,13.0749,13.1289,10500.0],["1997-09-30",13.1289,13.7232,13.1289,13.6692,269300.0],["1997-10-01",13.6692,13.6692,13.4531,13.5071,16500.0],["1997-10-02",13.5071,13.5611,13.237,13.237,37100.0],["1997-10-03",13.291,13.6692,13.291,13.5612,72500.0],["1997-10-06",13.5611,13.5611,13.237,13.237,26400.0],["1997-10-07",13.1289,13.183,12.1024,12.8588,165500.0],["1997-10-08",12.7507,12.8588,12.5886,12.7507,21000.0],["1997-10-09",12.6967,12.9128,12.6427,12.8048,13200.0],["1997-10-10",12.8048,12.9668,12.6967,12.8588,28400.0],["1997-10-13",12.8588,13.0749,12.7507,13.0749,53000.0],["1997-10-14",12.9128,13.345,12.8588,12.9668,103100.0],["1997-10-15",12.9668,12.9668,12.8588,12.8588,403400.0],["1997-10-16",12.8048,12.8048,12.1024,12.3185,59400.0],["1997-10-17",12.2104,12.2645,11.7242,12.1564,51400.0],["1997-10-20",12.2104,12.8588,12.2104,12.8588,14200.0],["1997-10-21",12.9128,12.9128,12.4806,12.5346,13300.0],["1997-10-22",12.7507,12.9128,12.4806,12.4806,13800.0],["1997-10-23",12.5346,12.5886,12.3185,12.5886,28500.0],["1997-10-24",12.6427,12.6427,12.4806,12.4806,7300.0],["1997-10-27",12.4806,12.4806,12.2104,12.2104,13600.0],["1997-10-28",11.9943,12.3185,11.7782,12.3185,62100.0],["1997-10-29",12.4266,12.5886,12.4266,12.5346,33000.0],["1997-10-30",12.4266,12.4806,12.3185,12.3725,43800.0],["1997-10-31",12.2645,12.4266,12.0484,12.3185,39000.0],["1997-11-03",12.3185,12.5346,12.2645,12.5346,41900.0],["1997-11-04",12.4266,12.4266,12.3185,12.4266,6300.0],["1997-11-05",12.3725,12.4806,12.3725,12.4806,17300.0],["1997-11-06",12.4266,12.5346,12.3725,12.5346,32100.0],["1997-11-07",12.5346,12.5346,12.3725,12.4266,19100.0],["1997-11-10",12.3725,12.4266,12.2104,12.2645,5400.0],["1997-11-11",12.2104,12.2104,11.9403,12.2104,19500.0],["1997-11-12",12.1024,12.2104,12.0484,12.1024,11500.0],["1997-11-13",12.0484,12.1024,11.5621,12.1024,32700.0],["1997-11-14",12.1353,12.1353,11.9728,12.0812,14800.0],["1997-11-17",12.1895,12.2978,11.8103,11.9728,64100.0],["1997-11-18",12.0812,12.0812,11.9728,12.0812,12600.0],["1997-11-19",11.9728,11.9728,11.7561,11.7561,12700.0],["1997-11-20",11.7561,12.027,11.7019,12.027,53700.0],["1997-11-21",12.1353,12.1353,11.7561,11.8103,24300.0],["1997-11-24",11.7019,11.8103,11.6477,11.8103,24000.0],["1997-11-25",11.7561,11.8103,11.3769,11.4852,123500.0],["1997-11-26",11.4852,11.7561,11.4852,11.7561,185800.0],["1997-11-28",11.7561,11.9186,11.7561,11.9186,2600.0],["1997-12-01",11.9728,12.5687,11.9728,12.4604,36100.0],["1997-12-02",12.2978,12.2978,11.9728,11.9728,17400.0],["1997-12-03",11.9186,12.2978,11.9186,12.2978,17900.0],["1997-12-04",12.1895,12.2978,11.8644,11.8644,37700.0],["1997-12-05",11.8644,12.0812,11.8644,12.0812,11200.0],["1997-12-08",12.0811,12.4062,12.027,12.1895,12000.0],["1997-12-09",12.2437,12.4062,12.1895,12.1895,40900.0],["1997-12-10",12.1353,12.1895,11.9728,11.9728,59300.0],["1997-12-11",11.9186,11.9728,11.7019,11.8103,47000.0],["1997-12-12",11.7561,12.027,11.7019,12.027,10200.0],["1997-12-15",12.027,12.027,11.8644,11.9186,28900.0],["1997-12-16",12.027,12.027,11.431,11.5394,20300.0],["1997-12-17",11.2685,11.4852,11.2685,11.2685,108700.0],["1997-12-18",11.2685,11.2685,10.5642,10.6184,34200.0],["1997-12-19",10.5101,10.5101,9.9683,10.1308,287400.0],["1997-12-22",10.185,10.7809,10.185,10.7268,50100.0],["1997-12-23",10.7268,10.9976,10.6184,10.9435,16800.0],["1997-12-24",10.8893,11.5936,10.8893,11.5936,36800.0],["1997-12-26",11.4852,11.6477,11.4852,11.5394,15600.0],["1997-12-29",11.431,11.5936,11.431,11.5936,96900.0],["1997-12-30",11.5936,12.1353,11.3227,11.9186,129700.0],["1997-12-31",11.8103,12.4062,11.8103,12.352,241500.0],["1998-01-02",12.4604,12.4604,12.027,12.1895,38900.0],["1998-01-05",12.1895,12.1895,11.9728,12.027,95700.0],["1998-01-06",12.1353,12.1353,11.9728,12.027,55700.0],["1998-01-07",12.1353,12.1353,11.7561,11.8644,35000.0],["1998-01-08",11.8644,11.8644,11.4852,11.4852,8300.0],["1998-01-09",11.3769,11.3769,10.8351,10.8893,34500.0],["1998-01-12",10.9976,11.106,10.8893,11.106,27400.0],["1998-01-13",11.1602,11.1602,10.7268,10.8893,17800.0],["1998-01-14",10.8351,10.9976,10.8351,10.9435,8700.0],["1998-01-15",11.0518,11.0518,10.2392,10.2934,41200.0],["1998-01-16",10.185,10.6726,10.185,10.6726,76900.0],["1998-01-20",10.5642,10.5642,10.0225,10.1308,35800.0],["1998-01-21",10.1308,10.2934,10.1308,10.2934,29500.0],["1998-01-22",10.2934,10.7268,10.2934,10.3475,67900.0],["1998-01-23",10.2934,10.4017,10.2934,10.4017,12300.0],["1998-01-26",10.2934,10.4017,10.0225,10.185,12200.0],["1998-01-27",10.2934,10.4017,10.2392,10.2392,8900.0],["1998-01-28",10.3475,10.6726,10.3475,10.6184,85100.0],["1998-01-29",10.6184,10.8351,10.5101,10.5101,28100.0],["1998-01-30",10.5101,10.5642,10.3475,10.4559,18800.0],["1998-02-02",10.5642,10.6184,10.1308,10.1308,38000.0],["1998-02-03",10.0225,10.8351,9.9683,10.8351,128800.0],["1998-02-04",10.7268,10.7268,10.4559,10.4559,48900.0],["1998-02-05",10.4017,10.6726,10.4017,10.6184,62500.0],["1998-02-06",10.5101,10.6726,10.5101,10.6184,30800.0],["1998-02-09",10.7268,10.8351,10.6726,10.7809,46800.0],["1998-02-10",10.7809,10.7809,10.2934,10.6184,399900.0],["1998-02-11",10.6184,10.8893,10.5642,10.8893,45000.0],["1998-02-12",10.8351,11.1602,10.8351,11.106,44600.0],["1998-02-13",11.106,11.106,10.8893,10.9976,19500.0],["1998-02-17",11.0518,11.0518,10.7268,11.0518,40800.0],["1998-02-18",11.1602,11.2685,10.9976,11.2143,24900.0],["1998-02-19",11.106,11.5936,11.106,11.5936,19400.0],["1998-02-20",11.4852,11.4852,11.106,11.106,159400.0],["1998-02-23",11.0518,11.2685,10.8351,11.2685,17300.0],["1998-02-24",11.1602,11.1602,10.8351,11.1602,21500.0],["1998-02-25",11.1602,11.3227,10.9976,11.1602,13900.0],["1998-02-26",11.106,11.3227,10.9976,11.3227,15200.0],["1998-02-27",11.3227,11.4852,11.1602,11.2685,42900.0],["1998-03-02",11.3769,11.3769,10.9435,11.1602,39800.0],["1998-03-03",11.106,11.2685,11.0518,11.2143,39700.0],["1998-03-04",11.2143,11.2143,10.7809,11.0518,43100.0],["1998-03-05",10.9435,11.0518,10.7268,10.9976,223800.0],["1998-03-06",10.9976,10.9976,10.8351,10.8893,82900.0],["1998-03-09",10.8351,10.8351,10.6184,10.7268,47100.0],["1998-03-10",10.7268,10.7809,10.6184,10.7268,46800.0],["1998-03-11",10.6184,10.6726,10.0766,10.2392,38000.0],["1998-03-12",10.2722,10.4353,10.2179,10.2722,20500.0],["1998-03-13",10.2179,10.2179,10.1092,10.1092,29600.0],["1998-03-16",10.2179,10.3266,10.1092,10.2179,33900.0],["1998-03-17",10.2179,10.2179,10.1092,10.1092,20200.0],["1998-03-18",10.1092,10.2179,9.7287,9.7831,113300.0],["1998-03-19",9.7831,10.0005,9.7287,10.0005,86100.0],["1998-03-20",9.8918,10.1635,9.8374,10.1092,114600.0],["1998-03-23",10.2179,10.4353,10.1635,10.4353,27100.0],["1998-03-24",10.544,10.5983,10.3809,10.5983,13100.0],["1998-03-25",10.6527,11.3049,10.6527,11.2505,39700.0],["1998-03-26",11.2505,11.2505,11.1418,11.1962,39300.0],["1998-03-27",11.2505,11.3049,10.9244,10.9244,20700.0],["1998-03-30",10.9788,10.9788,10.707,10.8157,10800.0],["1998-03-31",10.8157,10.8701,10.707,10.707,22300.0],["1998-04-01",10.8157,11.2505,10.7614,10.9788,66600.0],["1998-04-02",11.1962,11.2505,11.0331,11.0875,17700.0],["1998-04-03",11.1962,11.2505,10.9244,11.1962,25000.0],["1998-04-06",11.2505,11.3049,11.0331,11.2505,27700.0],["1998-04-07",11.2505,11.4136,11.1962,11.4136,30700.0],["1998-04-08",11.3592,11.3592,10.9244,11.0331,41500.0],["1998-04-09",11.0875,11.3049,10.7614,10.8701,32100.0],["1998-04-13",10.8701,10.8701,10.707,10.7614,6600.0],["1998-04-14",10.7614,10.7614,10.2179,10.3809,35400.0],["1998-04-15",10.1635,10.5983,10.1635,10.3266,261600.0],["1998-04-16",10.2179,10.4353,10.1635,10.4353,25700.0],["1998-04-17",10.3266,10.3809,10.2179,10.3809,40100.0],["1998-04-20",10.3809,10.3809,10.2179,10.2179,7400.0],["1998-04-21",10.2179,10.3266,10.1092,10.2179,25700.0],["1998-04-22",10.2179,10.2179,10.1092,10.1635,26100.0],["1998-04-23",10.1635,10.2179,10.1092,10.1635,14600.0],["1998-04-24",10.1092,10.2179,10.1092,10.1092,22000.0],["1998-04-27",10.2179,10.2179,9.8918,10.1092,27500.0],["1998-04-28",10.1092,10.3266,10.1092,10.2179,57900.0],["1998-04-29",10.2179,10.4353,10.2179,10.3809,75000.0],["1998-04-30",10.4353,10.4896,10.0005,10.1635,51400.0],["1998-05-01",10.1092,10.9788,10.1092,10.8701,359400.0],["1998-05-04",10.9244,11.0331,10.8701,10.9788,279800.0],["1998-05-05",11.0875,11.0875,10.7614,10.7614,124600.0],["1998-05-06",10.707,11.0875,10.707,11.0331,66400.0],["1998-05-07",11.0331,11.1962,10.8701,11.0331,78700.0],["1998-05-08",10.9788,11.2505,10.544,10.707,219000.0],["1998-05-11",10.8157,10.9788,10.4353,10.6527,282900.0],["1998-05-12",10.707,10.7614,10.4353,10.6527,415700.0],["1998-05-13",10.6527,10.8701,10.6255,10.8701,90700.0],["1998-05-14",10.8701,10.8701,10.8157,10.8701,18100.0],["1998-05-15",10.8157,11.0875,10.8157,11.0331,43200.0],["1998-05-18",11.1418,11.2505,11.0331,11.1418,47500.0],["1998-05-19",11.2505,11.4679,11.2505,11.4679,23900.0],["1998-05-20",11.4679,11.7397,11.4679,11.7397,57400.0],["1998-05-21",11.7397,12.1745,11.631,11.9571,100300.0],["1998-05-22",11.9571,12.1745,11.8484,12.1745,52000.0],["1998-05-26",12.1201,12.2832,11.7397,11.7397,563400.0],["1998-05-27",11.6853,11.7397,11.5766,11.631,13600.0],["1998-05-28",11.4679,11.4679,11.2505,11.3049,31600.0],["1998-05-29",11.2505,11.4136,11.1962,11.3049,113200.0],["1998-06-01",11.3049,11.3049,11.1962,11.2505,18300.0],["1998-06-02",11.2505,11.3592,11.1418,11.3049,22700.0],["1998-06-03",11.338,11.5561,11.338,11.5561,15600.0],["1998-06-04",11.5016,11.6651,11.5016,11.6651,8200.0],["1998-06-05",11.7196,11.7196,11.3925,11.5016,10800.0],["1998-06-08",11.5015,11.7741,11.5015,11.7741,21100.0],["1998-06-09",11.7741,11.9376,11.6651,11.8831,35200.0],["1998-06-10",11.7741,11.7741,11.5561,11.6106,25700.0],["1998-06-11",11.5561,11.5561,11.3925,11.5561,34600.0],["1998-06-12",11.338,11.447,11.338,11.338,49400.0],["1998-06-15",11.229,11.447,11.1745,11.338,45200.0],["1998-06-16",11.338,11.5561,11.2835,11.447,25900.0],["1998-06-17",11.5561,11.5561,11.338,11.3925,54000.0],["1998-06-18",11.3925,11.5015,11.1745,11.338,13800.0],["1998-06-19",11.447,11.5015,11.229,11.229,26000.0],["1998-06-22",11.338,11.5016,11.338,11.5016,16900.0],["1998-06-23",11.447,11.7741,11.447,11.7741,21500.0],["1998-06-24",11.7741,12.9733,11.7741,12.8098,137700.0],["1998-06-25",12.6463,12.9733,12.6463,12.7553,73500.0],["1998-06-26",12.7008,12.8643,12.7008,12.8643,63000.0],["1998-06-29",12.8643,13.0823,12.3192,12.5372,60800.0],["1998-06-30",12.4282,12.8643,12.4282,12.8643,180500.0],["1998-07-01",12.7553,12.7553,12.3192,12.3192,669000.0],["1998-07-02",12.3192,12.7553,12.3192,12.5917,44500.0],["1998-07-06",12.4827,12.4827,12.3192,12.4282,26900.0],["1998-07-07",12.3192,12.3192,12.1557,12.2647,26500.0],["1998-07-08",12.1557,12.3192,12.1557,12.1557,17300.0],["1998-07-09",12.2647,12.4282,12.2102,12.3737,10900.0],["1998-07-10",12.2647,12.5372,12.2647,12.3192,41300.0],["1998-07-13",12.3737,12.3737,12.2647,12.3737,45600.0],["1998-07-14",12.2647,12.4827,12.2647,12.3737,36900.0],["1998-07-15",12.4827,12.6463,12.3737,12.5917,29400.0],["1998-07-16",12.5917,12.6463,12.4827,12.6463,264900.0],["1998-07-17",12.6463,13.0823,12.6463,12.7008,186200.0],["1998-07-20",12.5917,13.1914,12.5917,13.0823,110700.0],["1998-07-21",12.9733,13.0823,12.7553,12.8643,50400.0],["1998-07-22",12.8098,12.8098,12.4282,12.4282,147300.0],["1998-07-23",12.4827,12.4827,11.7741,11.7741,43400.0],["1998-07-24",11.7741,11.7741,11.2835,11.2835,133200.0],["1998-07-27",11.2835,11.338,10.9565,11.229,113000.0],["1998-07-28",11.2835,11.3925,11.229,11.2835,32600.0],["1998-07-29",11.338,11.7196,11.338,11.6651,103900.0],["1998-07-30",11.7196,12.4282,11.7196,12.4282,197100.0],["1998-07-31",12.4282,12.4827,11.9921,11.9921,96500.0],["1998-08-03",11.9921,11.9921,11.6651,11.6651,16400.0],["1998-08-04",11.6651,11.6651,11.229,11.2835,34600.0],["1998-08-05",11.3925,11.5016,11.12,11.2835,56200.0],["1998-08-06",11.2835,11.2835,11.011,11.12,63400.0],["1998-08-07",11.12,11.1745,11.0655,11.0655,32600.0],["1998-08-10",11.1745,11.1745,10.9565,10.9565,39900.0],["1998-08-11",10.8474,10.8474,10.3568,10.4659,117400.0],["1998-08-12",10.5749,10.6839,10.5749,10.6839,18600.0],["1998-08-13",10.6839,10.7929,10.6294,10.7384,21700.0],["1998-08-14",10.7929,10.8474,10.6839,10.7929,61100.0],["1998-08-17",10.9019,10.9565,10.6839,10.8474,225800.0],["1998-08-18",10.7929,11.7741,10.7929,11.3925,50200.0],["1998-08-19",11.338,11.338,10.8474,10.9019,256900.0],["1998-08-20",10.9019,10.9565,10.6839,10.6839,110600.0],["1998-08-21",10.7929,10.7929,10.2478,10.3568,28100.0],["1998-08-24",10.4659,10.5749,10.4114,10.4659,74600.0],["1998-08-25",10.4659,10.6839,10.3023,10.4659,280100.0],["1998-08-26",10.4991,10.7178,10.3351,10.3351,50000.0],["1998-08-27",10.2257,10.2257,9.5148,9.6242,36700.0],["1998-08-28",9.6242,9.6242,9.2414,9.5148,26100.0],["1998-08-31",9.5695,9.5695,8.2571,8.2571,42900.0],["1998-09-01",8.4212,8.4758,7.8197,7.8743,72900.0],["1998-09-02",7.8743,8.6946,7.8743,8.5852,42100.0],["1998-09-03",8.4758,8.8586,8.4212,8.5852,33900.0],["1998-09-04",8.5305,8.6399,8.4758,8.5305,24600.0],["1998-09-08",8.6399,8.8586,8.6399,8.6946,13900.0],["1998-09-09",8.8039,8.8586,8.6946,8.7493,33700.0],["1998-09-10",8.5305,8.7493,8.4212,8.4212,34400.0],["1998-09-11",8.4212,8.6946,8.3118,8.6946,36300.0],["1998-09-14",8.7493,8.9133,8.6399,8.9133,49500.0],["1998-09-15",8.8039,9.1867,8.8039,9.0227,35200.0],["1998-09-16",9.0227,9.2414,9.0227,9.0774,106300.0],["1998-09-17",8.968,8.968,8.7493,8.9133,89400.0],["1998-09-18",9.132,9.3508,9.0227,9.3508,24100.0],["1998-09-21",9.3508,9.3508,9.2961,9.3508,16700.0],["1998-09-22",9.4055,9.6242,9.0774,9.4055,34500.0],["1998-09-23",9.5148,9.5148,9.0774,9.0774,25900.0],["1998-09-24",9.0774,9.1867,8.7493,9.0227,42900.0],["1998-09-25",8.9133,8.968,8.5305,8.6946,45300.0],["1998-09-28",8.8039,8.8586,8.6399,8.7493,30200.0],["1998-09-29",8.8586,8.9133,8.5305,8.5305,53700.0],["1998-09-30",8.4212,8.4212,8.2024,8.3118,34700.0],["1998-10-01",8.2024,8.3118,7.765,7.765,181600.0],["1998-10-02",7.765,8.0384,7.765,7.765,47800.0],["1998-10-05",7.5462,7.6556,6.7807,6.89,177400.0],["1998-10-06",6.9994,7.1635,6.8354,6.8354,85000.0],["1998-10-07",6.7807,6.7807,6.3432,6.3979,43900.0],["1998-10-08",6.3432,6.4526,5.9057,5.9057,134300.0],["1998-10-09",6.0151,6.1245,5.687,6.1245,194000.0],["1998-10-12",6.1245,6.2885,6.0151,6.0151,198100.0],["1998-10-13",6.1245,6.5073,6.0151,6.4526,115000.0],["1998-10-14",6.3979,6.7807,6.3979,6.726,14200.0],["1998-10-15",6.6713,7.1088,6.5619,6.9994,70900.0],["1998-10-16",7.1635,7.4916,7.1635,7.4369,65400.0],["1998-10-19",7.4369,7.8197,7.4369,7.6556,31800.0],["1998-10-20",7.5462,8.6399,7.5462,8.6399,125100.0],["1998-10-21",8.6946,8.968,8.6399,8.9133,30900.0],["1998-10-22",9.0227,9.0774,8.8586,8.8586,103100.0],["1998-10-23",8.8586,9.1867,8.8586,8.968,49900.0],["1998-10-26",9.0774,9.4055,9.0774,9.132,23400.0],["1998-10-27",9.132,9.3508,9.0774,9.0774,47400.0],["1998-10-28",8.968,8.968,8.2571,8.3665,45300.0],["1998-10-29",8.1477,8.4212,8.1477,8.4212,44400.0],["1998-10-30",8.3118,8.3665,7.7103,8.0384,48800.0],["1998-11-02",8.0931,8.5305,8.0931,8.4759,21900.0],["1998-11-03",8.5852,8.5852,8.3665,8.4759,43600.0],["1998-11-04",8.5305,8.8586,8.5305,8.8586,36200.0],["1998-11-05",8.7493,8.968,8.7493,8.8586,28200.0],["1998-11-06",8.9133,9.2961,8.6399,9.2414,37700.0],["1998-11-09",9.132,9.8976,9.132,9.7882,36800.0],["1998-11-10",9.6789,9.6789,9.0227,9.1867,36300.0],["1998-11-11",9.132,9.132,8.5305,8.5305,47800.0],["1998-11-12",8.5305,8.5305,8.4212,8.4212,26600.0],["1998-11-13",8.3118,8.3118,7.9837,7.9837,39900.0],["1998-11-16",8.0931,8.2024,7.8743,7.8743,35300.0],["1998-11-17",7.765,7.9837,7.2728,7.9837,69700.0],["1998-11-18",7.9073,7.9073,6.8639,7.2483,205400.0],["1998-11-19",7.3581,7.4131,7.0287,7.1385,284900.0],["1998-11-20",7.0287,7.1385,7.0287,7.0287,91700.0],["1998-11-23",7.0287,7.0287,6.8639,6.9189,141100.0],["1998-11-24",6.9189,6.9189,6.3697,6.4796,166200.0],["1998-11-25",6.4796,6.4796,6.205,6.2599,62900.0],["1998-11-27",6.205,6.4796,6.205,6.3697,53400.0],["1998-11-30",6.4796,6.4796,6.1501,6.1501,258600.0],["1998-12-01",6.0403,6.205,5.9304,6.205,869600.0],["1998-12-02",6.3148,7.0287,6.3148,6.809,244000.0],["1998-12-03",6.6992,6.9738,6.5894,6.5894,155100.0],["1998-12-04",6.5894,7.1385,6.5894,7.0287,461600.0],["1998-12-07",6.9738,7.1385,6.9738,7.0836,203600.0],["1998-12-08",7.0287,7.1385,6.7541,6.7541,77600.0],["1998-12-09",6.6992,6.7541,6.2599,6.3697,62800.0],["1998-12-10",6.4796,6.4796,6.0403,6.0403,46400.0],["1998-12-11",6.0403,6.3697,6.0403,6.2599,64600.0],["1998-12-14",6.1501,6.2599,6.0403,6.0952,34500.0],["1998-12-15",6.205,6.205,6.0403,6.0403,115700.0],["1998-12-16",6.0403,6.0952,5.9304,5.9854,43100.0],["1998-12-17",6.0403,6.1501,5.8206,5.8206,99400.0],["1998-12-18",5.8755,5.9304,5.7657,5.8755,100600.0],["1998-12-21",5.8755,5.9304,5.8206,5.9304,70400.0],["1998-12-22",5.8755,5.9304,5.8206,5.8755,24200.0],["1998-12-23",5.8755,5.9304,5.7108,5.8755,31300.0],["1998-12-24",5.8206,5.9304,5.7108,5.8206,44000.0],["1998-12-28",5.7657,6.4247,5.7108,6.4247,166100.0],["1998-12-29",6.3148,6.4247,6.205,6.2599,87400.0],["1998-12-30",6.1501,6.205,6.0403,6.0952,52600.0],["1998-12-31",6.0952,6.3148,6.0952,6.3148,119300.0],["1999-01-04",6.4247,6.4796,6.205,6.205,76600.0],["1999-01-05",6.3148,6.3148,6.205,6.205,51100.0],["1999-01-06",6.2599,6.4247,6.1501,6.3148,89200.0],["1999-01-07",6.3148,6.4796,6.205,6.3697,72000.0],["1999-01-08",6.3148,6.5894,6.2599,6.5345,104000.0],["1999-01-11",6.6443,6.809,6.4247,6.4796,102900.0],["1999-01-12",6.4796,6.6443,6.3697,6.4247,30200.0],["1999-01-13",6.3148,6.3148,6.0403,6.0952,67000.0],["1999-01-14",5.9854,6.0403,5.7108,5.9304,79900.0],["1999-01-15",5.8206,6.3697,5.8206,6.3148,15700.0],["1999-01-19",6.4247,6.4247,6.2599,6.2599,30000.0],["1999-01-20",6.1501,6.2599,6.0952,6.1501,51400.0],["1999-01-21",6.0403,6.1501,5.6559,5.7657,161100.0],["1999-01-22",5.7657,5.9304,5.7108,5.8206,92000.0],["1999-01-25",5.8206,5.8206,5.4912,5.5461,88700.0],["1999-01-26",5.5461,5.5461,5.3264,5.5461,64700.0],["1999-01-27",5.4362,5.7108,5.4362,5.6559,28300.0],["1999-01-28",5.7108,5.9304,5.5461,5.6559,55700.0],["1999-01-29",5.7108,5.7108,5.3264,5.5461,78800.0],["1999-02-01",5.601,5.601,5.2715,5.3264,45900.0],["1999-02-02",5.2715,5.4912,5.2715,5.4912,61200.0],["1999-02-03",5.4912,5.7657,5.4912,5.4912,122100.0],["1999-02-04",5.4912,5.8206,5.3813,5.6559,448100.0],["1999-02-05",5.5461,5.601,5.3813,5.4912,57200.0],["1999-02-08",5.8206,5.9304,5.4912,5.6559,93200.0],["1999-02-09",5.6559,5.6559,5.3813,5.5461,38900.0],["1999-02-10",5.3813,5.4912,5.3264,5.4362,57900.0],["1999-02-11",5.5461,5.5461,5.3813,5.4912,14900.0],["1999-02-12",5.5461,5.5461,5.1617,5.1617,119000.0],["1999-02-16",5.2166,5.2166,5.1068,5.2166,50000.0],["1999-02-17",5.2166,5.2166,4.8871,4.942,45600.0],["1999-02-18",4.942,5.2166,4.8871,4.942,95400.0],["1999-02-19",4.9969,5.2715,4.9969,5.2166,185700.0],["1999-02-22",5.2166,5.2715,4.942,5.2166,218100.0],["1999-02-23",5.1068,5.2166,4.997,5.0519,163200.0],["1999-02-24",5.1617,5.4912,5.1617,5.2715,397400.0],["1999-02-25",5.3813,5.3813,5.1617,5.2166,103000.0],["1999-02-26",5.2166,5.3813,4.997,5.3264,175400.0],["1999-03-01",5.3264,5.3264,5.2166,5.2715,26900.0],["1999-03-02",5.2715,5.2715,4.7224,4.8322,61000.0],["1999-03-03",4.8871,5.0519,4.8871,5.0519,152200.0],["1999-03-04",5.1617,5.4912,5.0519,5.3264,70500.0],["1999-03-05",5.2715,5.2715,5.1068,5.1068,25400.0],["1999-03-08",5.2166,5.2715,5.1617,5.1617,32900.0],["1999-03-09",5.1617,5.1617,5.0519,5.1617,57100.0],["1999-03-10",5.1617,5.601,5.1617,5.4912,67900.0],["1999-03-11",5.58,5.9115,5.4143,5.7457,132300.0],["1999-03-12",5.8562,5.8562,5.7457,5.7457,33900.0],["1999-03-15",5.7457,5.8562,5.6352,5.7457,27600.0],["1999-03-16",5.6352,5.7457,5.58,5.6352,91200.0],["1999-03-17",5.5247,5.58,5.4143,5.5247,165300.0],["1999-03-18",5.4143,5.7457,5.4143,5.6352,86500.0],["1999-03-19",5.5247,5.8562,5.5247,5.7457,113300.0],["1999-03-22",5.801,5.801,5.7457,5.7457,18700.0],["1999-03-23",5.7457,5.801,5.7457,5.7457,24200.0],["1999-03-24",5.7457,5.801,5.6905,5.801,42600.0],["1999-03-25",5.7457,5.8562,5.7457,5.8562,72700.0],["1999-03-26",5.8562,6.1325,5.801,6.0772,73500.0],["1999-03-29",6.1877,6.243,5.7457,5.801,79200.0],["1999-03-30",5.7457,6.1325,5.7457,6.1325,73400.0],["1999-03-31",6.243,6.243,5.7457,5.9667,88400.0],["1999-04-01",6.1877,6.2982,6.0772,6.0772,63300.0],["1999-04-05",6.1877,6.5192,6.1325,6.5192,49100.0],["1999-04-06",6.5192,6.5192,6.4087,6.5192,50100.0],["1999-04-07",6.5192,6.6297,6.2982,6.464,335700.0],["1999-04-08",6.3535,6.4087,6.3535,6.4087,422500.0],["1999-04-09",6.2982,6.464,6.243,6.4087,31100.0],["1999-04-12",6.4087,6.4087,6.1877,6.1877,57100.0],["1999-04-13",6.1877,6.4087,6.1877,6.1877,78000.0],["1999-04-14",6.243,6.6297,6.1877,6.464,172300.0],["1999-04-15",6.4087,6.6297,6.3535,6.4087,40300.0],["1999-04-16",6.3535,6.6849,6.3535,6.6849,43000.0],["1999-04-19",6.7954,7.1269,6.7954,7.1269,355000.0],["1999-04-20",7.0717,7.0717,6.6297,6.7954,32100.0],["1999-04-21",6.7954,6.9612,6.7402,6.7402,58600.0],["1999-04-22",6.7402,6.8507,6.6297,6.6297,38500.0],["1999-04-23",6.7402,6.7402,6.2982,6.4087,160400.0],["1999-04-26",6.4087,6.464,6.1877,6.2982,63300.0],["1999-04-27",6.1877,6.243,5.801,5.9115,109800.0],["1999-04-28",6.1877,7.7346,6.1877,7.4584,540300.0],["1999-04-29",7.5137,7.9004,7.4032,7.8451,117800.0],["1999-04-30",7.9556,8.0661,7.7346,7.7346,103400.0],["1999-05-03",8.0661,8.0661,7.6241,7.6241,74200.0],["1999-05-04",7.6794,7.7346,7.5689,7.6241,38700.0],["1999-05-05",7.7346,7.7899,7.5689,7.7899,141600.0],["1999-05-06",7.6794,7.8451,7.5689,7.8451,38200.0],["1999-05-07",7.7346,7.7899,7.6241,7.6794,11100.0],["1999-05-10",7.7346,8.1766,7.6242,7.9556,54500.0],["1999-05-11",8.0109,8.2319,7.9556,8.1214,25300.0],["1999-05-12",8.2319,8.2319,8.0109,8.0109,22500.0],["1999-05-13",8.1214,8.2319,7.6242,7.7899,48600.0],["1999-05-14",7.5689,7.9004,7.5137,7.7346,65800.0],["1999-05-17",7.8451,7.8451,7.4032,7.4584,47400.0],["1999-05-18",7.4584,7.6241,7.4584,7.6241,39500.0],["1999-05-19",7.7346,7.7346,7.5137,7.6241,27900.0],["1999-05-20",7.7346,7.9556,7.6242,7.9556,47000.0],["1999-05-21",8.0109,8.6186,8.0109,8.6186,55100.0],["1999-05-24",8.7291,8.9501,8.5634,8.5634,76600.0],["1999-05-25",8.4529,8.5081,8.1766,8.2319,17500.0],["1999-05-26",8.3424,8.3424,7.8451,7.9004,55200.0],["1999-05-27",7.9556,7.9556,7.8451,7.9004,58400.0],["1999-05-28",7.7899,7.7899,7.7346,7.7346,63000.0],["1999-06-01",7.8451,7.9004,7.6241,7.9004,129900.0],["1999-06-02",7.7677,8.4335,7.7122,8.267,357600.0],["1999-06-03",8.1561,8.8219,7.8786,8.7109,118800.0],["1999-06-04",8.6554,9.2102,8.6554,8.9328,260900.0],["1999-06-07",8.8773,9.0993,8.8773,8.9883,73100.0],["1999-06-08",8.8773,8.8773,8.7664,8.8219,92300.0],["1999-06-09",8.8773,8.8773,8.7664,8.8219,41400.0],["1999-06-10",8.8219,8.8219,8.7664,8.8219,23900.0],["1999-06-11",8.7664,8.8219,8.7664,8.7664,20100.0],["1999-06-14",8.7109,8.9883,8.7109,8.8773,77600.0],["1999-06-15",8.8773,8.8773,8.3225,8.3225,39200.0],["1999-06-16",8.3225,8.8773,8.3225,8.8219,53400.0],["1999-06-17",8.8773,8.8773,8.8219,8.8773,19800.0],["1999-06-18",8.9328,8.9328,8.7664,8.8219,59100.0],["1999-06-21",8.8773,9.0438,8.8219,8.9883,49400.0],["1999-06-22",8.9883,8.9883,8.7664,8.8773,46100.0],["1999-06-23",8.7664,8.8219,8.7109,8.8219,101400.0],["1999-06-24",8.7109,8.8219,8.5444,8.8219,38300.0],["1999-06-25",8.8219,8.8219,8.6554,8.7664,16700.0],["1999-06-28",8.6554,8.8773,8.6554,8.8773,42100.0],["1999-06-29",9.0993,9.3212,8.9883,9.3212,90700.0],["1999-06-30",9.3212,9.4322,8.7664,8.8773,204100.0],["1999-07-01",8.7664,9.0438,8.7664,8.8773,33300.0],["1999-07-02",8.8773,9.0438,8.7664,8.8773,25200.0],["1999-07-06",8.8773,8.9328,8.7664,8.9328,67100.0],["1999-07-07",8.8219,8.9328,8.5999,8.7664,37400.0],["1999-07-08",8.6554,8.7109,8.5444,8.7109,34000.0],["1999-07-09",8.5999,8.8219,8.5999,8.8219,10500.0],["1999-07-12",8.8773,8.8773,8.6554,8.7109,34800.0],["1999-07-13",8.6554,8.7664,8.5444,8.6554,11300.0],["1999-07-14",8.5999,8.7109,8.5444,8.5444,20000.0],["1999-07-15",8.4335,8.4335,7.9896,8.267,74800.0],["1999-07-16",8.3225,8.3225,8.1006,8.2115,13600.0],["1999-07-19",8.2115,8.2115,8.1006,8.1561,47300.0],["1999-07-20",8.1006,8.1006,7.9896,8.0451,16800.0],["1999-07-21",8.0451,8.1561,7.8786,8.1561,19700.0],["1999-07-22",8.2115,8.2115,7.8232,7.8786,10000.0],["1999-07-23",7.8786,8.1006,7.8786,7.9341,25900.0],["1999-07-26",7.9341,7.9896,7.7677,7.7677,7600.0],["1999-07-27",7.7677,7.7677,7.6567,7.7122,9200.0],["1999-07-28",7.7677,7.7677,7.5457,7.6012,11400.0],["1999-07-29",7.6012,7.7677,7.3793,7.4348,65000.0],["1999-07-30",7.6012,7.6012,7.4903,7.5457,57100.0],["1999-08-02",7.4348,7.6567,7.1019,7.3793,38000.0],["1999-08-03",7.2683,7.3238,7.1019,7.2683,41800.0],["1999-08-04",7.2683,7.2683,6.658,6.658,66300.0],["1999-08-05",6.769,6.8799,6.4916,6.658,79800.0],["1999-08-06",6.769,7.0464,6.769,7.0464,13000.0],["1999-08-09",6.9354,6.9354,6.769,6.8245,10200.0],["1999-08-10",6.769,6.8245,6.658,6.769,7900.0],["1999-08-11",6.658,6.8799,6.547,6.658,18500.0],["1999-08-12",6.658,6.8799,6.658,6.8245,21700.0],["1999-08-13",6.8245,6.9354,6.7135,6.9354,40700.0],["1999-08-16",6.8799,7.1019,6.8799,7.1019,35800.0],["1999-08-17",7.1019,7.5457,7.1019,7.4903,60900.0],["1999-08-18",7.4903,7.5457,7.4348,7.4903,34200.0],["1999-08-19",7.5457,8.1006,7.3238,7.9341,202600.0],["1999-08-20",7.9896,8.2115,7.9896,8.2115,53700.0],["1999-08-23",8.1897,8.2454,8.0783,8.1897,47500.0],["1999-08-24",8.0783,8.2454,8.0226,8.1897,19600.0],["1999-08-25",8.1897,8.2454,8.0226,8.1897,12400.0],["1999-08-26",8.0783,8.0783,7.5769,7.5769,30100.0],["1999-08-27",7.6883,7.9111,7.6883,7.7997,40800.0],["1999-08-30",7.744,7.8554,7.6883,7.8554,20600.0],["1999-08-31",7.744,7.7997,7.5769,7.5769,21600.0],["1999-09-01",7.5769,8.2454,7.5769,8.2454,74300.0],["1999-09-02",8.134,8.4125,8.0783,8.2454,71900.0],["1999-09-03",8.3568,8.6354,8.3568,8.4683,55000.0],["1999-09-07",8.3568,8.5797,8.2454,8.524,64400.0],["1999-09-08",8.524,8.5797,8.4125,8.5797,19300.0],["1999-09-09",8.7468,9.0254,8.7468,8.8025,246100.0],["1999-09-10",8.914,8.914,8.6911,8.8025,36200.0],["1999-09-13",8.6354,8.914,8.5797,8.8025,25900.0],["1999-09-14",8.8025,8.8025,8.5797,8.6354,42500.0],["1999-09-15",8.524,8.914,8.524,8.8025,70800.0],["1999-09-16",8.8025,8.8025,8.4683,8.4683,7600.0],["1999-09-17",8.4683,8.6354,8.4683,8.4683,10900.0],["1999-09-20",8.3568,8.4683,8.3568,8.4125,13800.0],["1999-09-21",8.4125,8.4125,8.2454,8.2454,19100.0],["1999-09-22",8.3568,8.524,8.2454,8.3011,93900.0],["1999-09-23",8.1897,8.3011,8.0226,8.0226,33400.0],["1999-09-24",8.0226,8.0783,7.744,7.7997,11100.0],["1999-09-27",7.7997,7.8554,7.6326,7.6883,78000.0],["1999-09-28",7.744,7.7997,7.6883,7.744,43600.0],["1999-09-29",7.6883,7.9111,7.6883,7.7997,36800.0],["1999-09-30",7.7997,7.9668,7.744,7.9111,16800.0],["1999-10-01",7.7997,7.9111,7.5769,7.744,71400.0],["1999-10-04",7.744,8.0226,7.744,8.0226,40100.0],["1999-10-05",8.0226,8.2454,8.0226,8.1897,19900.0],["1999-10-06",8.1897,8.2454,8.0226,8.134,74100.0],["1999-10-07",8.0783,8.2454,7.9947,8.1897,22200.0],["1999-10-08",8.2454,8.4683,8.2454,8.3568,57400.0],["1999-10-11",8.3568,8.3568,8.0226,8.0226,25300.0],["1999-10-12",8.134,8.134,7.6883,7.8554,36200.0],["1999-10-13",7.9669,8.0226,7.8554,7.9669,16200.0],["1999-10-14",7.9668,8.134,7.9111,8.0783,19300.0],["1999-10-15",8.134,8.1897,7.8554,8.0226,16700.0],["1999-10-18",7.9111,8.0226,7.6326,7.8554,27000.0],["1999-10-19",7.8554,8.0226,7.8554,7.9111,28800.0],["1999-10-20",7.9111,7.9669,7.9111,7.9669,500.0],["1999-10-21",7.8554,7.9111,7.744,7.8554,21700.0],["1999-10-22",7.744,7.8554,7.354,7.5769,34800.0],["1999-10-25",7.5769,7.744,7.5769,7.5769,12200.0],["1999-10-26",7.744,7.9111,7.6326,7.6883,8700.0],["1999-10-27",7.6883,7.6883,7.1312,7.1869,35900.0],["1999-10-28",7.1869,7.2983,6.7412,6.7969,73000.0],["1999-10-29",6.7412,7.1312,6.6298,7.1312,64400.0],["1999-11-01",7.0755,7.2983,7.0755,7.2426,32900.0],["1999-11-02",7.2426,7.2426,6.8526,6.9083,9400.0],["1999-11-03",6.9083,6.9083,6.6855,6.9083,14700.0],["1999-11-04",7.0197,7.1312,6.7969,6.7969,50600.0],["1999-11-05",6.7969,7.1312,6.7969,6.9083,75000.0],["1999-11-08",6.9083,6.9083,6.7969,6.8526,22200.0],["1999-11-09",6.7412,7.0197,6.7412,6.964,129800.0],["1999-11-10",7.0755,7.0755,6.964,7.0197,28300.0],["1999-11-11",6.964,7.0755,6.964,6.964,7900.0],["1999-11-12",6.964,7.0755,6.964,6.964,14800.0],["1999-11-15",6.964,7.0755,6.964,6.964,57500.0],["1999-11-16",6.964,7.2983,6.964,7.2426,47100.0],["1999-11-17",7.2766,7.5005,7.2207,7.5005,34800.0],["1999-11-18",7.4445,7.4445,7.1647,7.3326,64300.0],["1999-11-19",7.3326,7.6684,6.9968,7.6684,57300.0],["1999-11-22",7.6125,7.6684,7.1647,7.5565,78400.0],["1999-11-23",7.5565,7.6125,7.5565,7.5565,27300.0],["1999-11-24",7.6125,7.6125,7.4445,7.6125,69000.0],["1999-11-26",7.5565,7.6684,7.5565,7.6684,7800.0],["1999-11-29",7.5565,7.6684,7.5005,7.6684,31300.0],["1999-11-30",7.6125,7.6684,7.5005,7.6125,19500.0],["1999-12-01",7.5005,7.5005,7.2766,7.4445,12800.0],["1999-12-02",7.4445,7.5565,7.4445,7.4445,6300.0],["1999-12-03",7.5005,7.5005,7.2766,7.3326,14000.0],["1999-12-06",7.4445,7.4445,7.1647,7.1647,24400.0],["1999-12-07",7.1647,7.2766,7.1087,7.1647,31800.0],["1999-12-08",7.1647,7.2206,6.9408,6.9968,21500.0],["1999-12-09",6.9968,7.1087,6.8288,6.8848,22500.0],["1999-12-10",6.8288,6.8288,6.7169,6.7169,29300.0],["1999-12-13",6.7169,6.8288,6.6049,6.7169,9300.0],["1999-12-14",6.6609,7.0527,6.6609,7.0527,86300.0],["1999-12-15",7.1647,7.1647,6.6049,6.7729,62900.0],["1999-12-16",6.7729,6.8848,6.7169,6.7169,33700.0],["1999-12-17",6.7169,6.7169,6.437,6.493,34400.0],["1999-12-20",6.6049,6.8848,6.549,6.8288,92200.0],["1999-12-21",6.8288,7.1647,6.8288,7.1647,46500.0],["1999-12-22",7.1647,7.1647,7.0527,7.1647,29500.0],["1999-12-23",7.1087,7.3326,7.1087,7.2766,102200.0],["1999-12-27",7.2766,7.3326,7.1087,7.1087,23600.0],["1999-12-28",7.0527,7.0527,6.7729,6.8988,35300.0],["1999-12-29",6.8848,7.2766,6.8848,7.2766,33100.0],["1999-12-30",7.1647,7.2766,7.0527,7.1087,39200.0],["1999-12-31",7.1087,7.4445,7.1087,7.4445,24000.0],["2000-01-03",7.3326,7.3326,6.9408,6.9968,30100.0],["2000-01-04",6.9408,7.0527,6.6609,6.7169,17500.0],["2000-01-05",6.7169,6.7729,6.6049,6.6049,26800.0],["2000-01-06",6.6049,6.8848,6.493,6.7729,48400.0],["2000-01-07",6.7729,7.0527,6.6049,6.6049,20900.0],["2000-01-10",6.7169,6.7169,6.2691,6.3251,84300.0],["2000-01-11",6.437,6.493,6.1012,6.1571,31500.0],["2000-01-12",6.2691,6.381,6.1012,6.381,28200.0],["2000-01-13",6.493,6.493,6.381,6.381,17900.0],["2000-01-14",6.437,6.437,6.2131,6.2131,29100.0],["2000-01-18",6.3251,6.493,6.3251,6.493,50100.0],["2000-01-19",6.493,6.6049,6.493,6.6049,12800.0],["2000-01-20",6.549,6.8288,6.549,6.8288,27200.0],["2000-01-21",6.7169,6.9408,6.6609,6.9408,43000.0],["2000-01-24",6.9968,7.0527,6.6609,6.6609,88400.0],["2000-01-25",6.6049,6.6049,6.2691,6.437,969200.0],["2000-01-26",6.493,6.493,6.381,6.381,9200.0],["2000-01-27",6.381,6.437,6.3251,6.3251,9600.0],["2000-01-28",6.381,6.381,6.2691,6.2691,26300.0],["2000-01-31",6.2691,6.3251,6.0452,6.0452,16400.0],["2000-02-01",6.1012,6.1012,5.9332,5.9332,43900.0],["2000-02-02",6.0452,6.1012,5.9892,6.1012,40500.0],["2000-02-03",6.0452,6.2691,6.0452,6.2691,34500.0],["2000-02-04",6.2691,6.2691,5.9892,5.9892,70400.0],["2000-02-07",5.9892,5.9892,5.7653,5.7653,20100.0],["2000-02-08",5.7093,5.7653,5.3735,5.3735,39000.0],["2000-02-09",5.2616,5.3175,5.2056,5.2616,128200.0],["2000-02-10",5.3735,5.8213,5.3175,5.7653,132800.0],["2000-02-11",5.8213,5.8213,5.6534,5.7094,19500.0],["2000-02-14",5.5974,5.8773,5.5974,5.7653,19900.0],["2000-02-15",5.8213,5.8213,5.4855,5.7094,66900.0],["2000-02-16",5.7094,5.9892,5.5974,5.9892,40600.0],["2000-02-17",6.0452,6.549,6.0452,6.2131,68600.0],["2000-02-18",6.2691,6.381,6.2131,6.2691,31400.0],["2000-02-22",6.2691,6.437,6.2131,6.2691,24500.0],["2000-02-23",6.2691,6.3251,6.2691,6.2691,12700.0],["2000-02-24",6.2691,6.2691,6.2131,6.2131,24800.0],["2000-02-25",6.2691,6.381,6.2131,6.2131,17000.0],["2000-02-28",6.2131,6.2691,6.0452,6.2691,97300.0],["2000-02-29",6.2691,6.3251,6.1012,6.2131,29000.0],["2000-03-01",6.1571,6.2691,6.0452,6.2131,83800.0],["2000-03-02",6.2131,6.2691,6.0452,6.1571,52400.0],["2000-03-03",6.0452,6.1012,5.9332,6.1012,81000.0],["2000-03-06",6.1571,6.3251,6.1571,6.3251,76500.0],["2000-03-07",6.437,6.437,6.1571,6.381,32700.0],["2000-03-08",6.381,6.381,5.9332,6.1571,32000.0],["2000-03-09",6.1914,6.5291,6.1914,6.4165,45200.0],["2000-03-10",6.4165,6.4165,6.0225,6.1914,16600.0],["2000-03-13",6.1351,6.2476,6.1351,6.2476,11400.0],["2000-03-14",6.1351,6.2476,6.0788,6.0788,71200.0],["2000-03-15",6.0788,6.0788,5.9099,5.9662,36900.0],["2000-03-16",5.9662,6.0225,5.9662,5.9662,27200.0],["2000-03-17",5.9099,6.0788,5.9099,6.0225,39100.0],["2000-03-20",6.1351,6.3602,6.0225,6.3039,94400.0],["2000-03-21",6.3039,6.6416,6.1914,6.5854,105500.0],["2000-03-22",6.5854,6.8105,6.5854,6.6979,60900.0],["2000-03-23",6.6416,6.7542,6.6416,6.6416,17100.0],["2000-03-24",6.6416,6.6416,6.1351,6.2476,55200.0],["2000-03-27",6.2476,6.5854,6.2476,6.3039,90600.0],["2000-03-28",6.3039,6.4728,6.2476,6.3602,84900.0],["2000-03-29",6.3039,6.7542,6.3039,6.6979,70900.0],["2000-03-30",6.7542,6.7542,6.6416,6.6416,19300.0],["2000-03-31",6.7542,7.1482,6.6979,6.9231,72700.0],["2000-04-03",6.9794,7.0356,6.8668,7.0356,43600.0],["2000-04-04",6.9231,6.9794,6.8105,6.8668,86100.0],["2000-04-05",6.7542,6.8105,6.5854,6.6979,52500.0],["2000-04-06",6.6979,6.9231,6.6979,6.8668,31400.0],["2000-04-07",6.8668,7.1482,6.8105,6.9794,96900.0],["2000-04-10",6.9231,7.3171,6.8668,7.3171,79100.0],["2000-04-11",7.4296,7.4296,7.0356,7.3171,100300.0],["2000-04-12",7.3171,7.3171,6.9794,7.0356,50800.0],["2000-04-13",7.0919,7.2608,6.9794,7.2045,45800.0],["2000-04-14",7.2608,7.4296,6.5291,6.5291,90600.0],["2000-04-17",6.5291,6.8668,6.5291,6.5854,26600.0],["2000-04-18",6.6979,6.6979,6.5854,6.6416,25500.0],["2000-04-19",6.5291,6.8668,6.5291,6.8668,17500.0],["2000-04-20",6.8668,7.0356,6.8668,6.9794,12900.0],["2000-04-24",7.0919,7.1482,6.8105,6.8105,7700.0],["2000-04-25",6.8668,6.9231,6.8105,6.8668,7100.0],["2000-04-26",6.9231,7.4859,6.9231,7.4296,66500.0],["2000-04-27",7.3171,7.3734,7.2045,7.2045,28500.0],["2000-04-28",7.2045,7.5985,7.1482,7.5985,32400.0],["2000-05-01",7.5422,7.5422,7.2608,7.4296,20400.0],["2000-05-02",7.4296,7.5985,7.4296,7.4859,59800.0],["2000-05-03",7.4859,7.4859,7.1482,7.3171,118400.0],["2000-05-04",7.3734,7.5422,7.2608,7.3171,63200.0],["2000-05-05",7.3171,7.4859,7.3171,7.4859,45900.0],["2000-05-08",7.4859,7.5422,7.3734,7.4859,21600.0],["2000-05-09",7.4859,7.4859,7.3171,7.3734,38700.0],["2000-05-10",7.3171,7.3171,6.9794,7.0919,47900.0],["2000-05-11",7.1482,7.2045,6.9794,7.0919,12500.0],["2000-05-12",7.0919,7.1482,6.9231,6.9231,18300.0],["2000-05-15",6.8668,7.1482,6.7542,7.0919,69000.0],["2000-05-16",7.1482,7.1482,6.8668,7.0356,27100.0],["2000-05-17",6.9794,7.1482,6.8668,6.9231,43100.0],["2000-05-18",7.0919,7.3171,7.0919,7.3171,65800.0],["2000-05-19",7.2608,7.8799,7.2608,7.8799,103900.0],["2000-05-22",8.0488,8.0488,7.8799,7.9925,84500.0],["2000-05-23",7.9925,7.9925,7.3734,7.3734,62800.0],["2000-05-24",7.1482,7.3734,7.1482,7.2045,114300.0],["2000-05-25",7.1482,7.7673,7.1482,7.3734,62600.0],["2000-05-26",7.3171,7.5422,7.2608,7.3171,49700.0],["2000-05-30",7.3734,7.5985,7.2608,7.4859,40200.0],["2000-05-31",7.5203,8.0292,7.5203,7.8596,61600.0],["2000-06-01",7.803,7.9726,7.803,7.9161,34900.0],["2000-06-02",7.9161,8.0857,7.8596,8.0857,76200.0],["2000-06-05",7.9726,8.2554,7.9726,8.1988,83600.0],["2000-06-06",8.2554,8.2554,8.1423,8.2554,31400.0],["2000-06-07",8.2554,8.9339,8.2554,8.7077,120300.0],["2000-06-08",8.8208,8.8208,8.3685,8.4815,100800.0],["2000-06-09",8.425,8.4815,8.3685,8.425,13600.0],["2000-06-12",8.5381,8.6512,8.425,8.4815,38200.0],["2000-06-13",8.5381,8.7077,8.3685,8.7077,45900.0],["2000-06-14",8.7077,8.9339,8.7077,8.8208,283000.0],["2000-06-15",8.9339,9.3862,8.8208,9.3862,154500.0],["2000-06-16",9.3297,9.4993,9.1035,9.1601,120700.0],["2000-06-19",9.1601,9.1601,8.8773,8.9904,60100.0],["2000-06-20",8.8208,8.8773,8.7077,8.8208,219200.0],["2000-06-21",8.7643,8.8773,8.5946,8.6512,168000.0],["2000-06-22",8.7077,8.7077,8.3685,8.3685,55600.0],["2000-06-23",8.3685,8.5381,7.3507,8.3119,144700.0],["2000-06-26",8.2554,8.425,8.2554,8.3119,81200.0],["2000-06-27",8.3119,8.3685,8.1988,8.2554,117000.0],["2000-06-28",8.1988,8.1988,8.0292,8.1423,54000.0],["2000-06-29",8.0857,8.2554,8.0292,8.2554,158200.0],["2000-06-30",8.1988,8.5946,8.1988,8.5946,187700.0],["2000-07-03",8.5381,8.5946,8.4815,8.5381,88800.0],["2000-07-05",8.5381,8.5946,8.0857,8.1423,135700.0],["2000-07-06",8.1423,8.3685,8.0857,8.3685,35300.0],["2000-07-07",8.3685,8.3685,7.9726,7.9726,76000.0],["2000-07-10",8.0857,8.6512,8.0292,8.6512,103000.0],["2000-07-11",8.5946,8.5946,8.4815,8.5946,87200.0],["2000-07-12",8.5946,8.9339,8.5946,8.9339,186100.0],["2000-07-13",8.9904,9.1601,8.6512,8.7643,103400.0],["2000-07-14",8.7077,8.8208,8.4815,8.5381,84200.0],["2000-07-17",8.5946,8.5946,8.4815,8.5946,73700.0],["2000-07-18",8.5381,8.5381,8.3685,8.5381,95000.0],["2000-07-19",8.425,8.4815,8.1423,8.425,87900.0],["2000-07-20",8.3685,8.3685,8.0292,8.1423,69700.0],["2000-07-21",8.1423,8.2554,7.9161,8.2554,350500.0],["2000-07-24",8.3685,8.425,8.2554,8.3685,78800.0],["2000-07-25",8.425,8.4815,8.3685,8.425,71500.0],["2000-07-26",8.425,8.7643,8.3685,8.6512,57800.0],["2000-07-27",8.5946,8.5946,8.3685,8.3685,12600.0],["2000-07-28",8.3119,8.425,8.2554,8.3119,25100.0],["2000-07-31",8.2554,8.3119,8.0857,8.1423,21700.0],["2000-08-01",8.1988,8.3685,8.1988,8.3685,25400.0],["2000-08-02",8.3685,8.425,8.3685,8.425,12600.0],["2000-08-03",8.3119,8.5381,8.0857,8.1423,125300.0],["2000-08-04",8.1988,8.3119,8.0292,8.2554,30900.0],["2000-08-07",8.1988,8.425,8.1988,8.2554,36300.0],["2000-08-08",8.1988,8.3119,8.1423,8.1423,13300.0],["2000-08-09",8.1423,8.2554,8.0292,8.0857,27000.0],["2000-08-10",8.0292,8.0857,7.9161,7.9161,100000.0],["2000-08-11",7.9161,8.0857,7.9161,8.0857,27000.0],["2000-08-14",8.1423,8.1988,7.9726,7.9726,57900.0],["2000-08-15",7.9726,8.0292,7.8596,7.8596,33100.0],["2000-08-16",7.9161,8.0292,7.803,8.0292,27700.0],["2000-08-17",8.0857,8.2554,7.9726,7.9726,138700.0],["2000-08-18",7.9161,7.9726,7.8596,7.8596,36200.0],["2000-08-21",7.8596,7.9726,7.8596,7.8596,20900.0],["2000-08-22",7.803,7.9161,7.803,7.8596,11300.0],["2000-08-23",7.8373,7.8941,7.6669,7.6669,130200.0],["2000-08-24",7.6101,7.7237,7.6101,7.6669,54000.0],["2000-08-25",7.6669,8.0645,7.6669,8.0645,12400.0],["2000-08-28",8.1213,8.6324,8.1213,8.1213,34100.0],["2000-08-29",8.2348,8.3484,8.0645,8.2348,21600.0],["2000-08-30",8.2348,8.6324,8.2348,8.5188,37600.0],["2000-08-31",8.5188,8.6892,8.178,8.2916,39200.0],["2000-09-01",8.178,8.2916,8.178,8.178,110100.0],["2000-09-05",8.1781,8.1781,8.0645,8.1213,36800.0],["2000-09-06",8.1781,8.462,8.0645,8.3484,43800.0],["2000-09-07",8.3484,8.8596,8.2916,8.8596,68900.0],["2000-09-08",8.8596,9.1435,8.8596,9.1435,89300.0],["2000-09-11",9.3139,9.3707,8.9731,9.0299,315400.0],["2000-09-12",9.0867,9.3139,9.0867,9.2571,81600.0],["2000-09-13",9.2571,10.0522,9.2571,10.0522,344800.0],["2000-09-14",10.109,11.1312,10.109,10.5065,122400.0],["2000-09-15",10.4497,10.6201,10.4497,10.5065,124400.0],["2000-09-18",10.5065,10.5065,9.9954,9.9954,39500.0],["2000-09-19",9.9954,10.4497,9.9954,10.4497,111000.0],["2000-09-20",10.4497,10.6201,10.4497,10.5065,53500.0],["2000-09-21",10.5633,10.5633,10.2226,10.2794,21300.0],["2000-09-22",10.1658,10.2794,10.1658,10.1658,64700.0],["2000-09-25",10.109,10.109,9.7114,9.825,28400.0],["2000-09-26",9.7682,10.2794,9.7682,10.2794,368800.0],["2000-09-27",10.3361,10.3361,9.9386,9.9386,56100.0],["2000-09-28",9.9386,10.109,9.6546,9.8818,352500.0],["2000-09-29",9.6546,9.825,9.3707,9.3707,43500.0],["2000-10-02",9.5979,10.5633,9.5979,10.4497,203900.0],["2000-10-03",10.4497,10.6769,10.2226,10.2794,24900.0],["2000-10-04",10.2794,10.2794,10.109,10.1658,67200.0],["2000-10-05",10.1658,10.2226,9.9954,10.0522,47300.0],["2000-10-06",9.9954,10.3362,9.825,10.3362,113600.0],["2000-10-09",10.2226,10.3929,10.1658,10.3929,43900.0],["2000-10-10",10.2794,10.4497,10.2794,10.3362,48600.0],["2000-10-11",10.3077,10.3077,9.9954,9.9954,84000.0],["2000-10-12",9.825,9.825,9.5411,9.5979,32800.0],["2000-10-13",9.5411,9.5979,9.4275,9.5979,121300.0],["2000-10-16",9.5411,9.825,9.5411,9.825,38300.0],["2000-10-17",9.7682,9.7682,9.6546,9.7114,13300.0],["2000-10-18",9.6546,9.6546,9.5411,9.6546,38400.0],["2000-10-19",9.6546,9.7682,9.5411,9.7682,51800.0],["2000-10-20",9.7682,9.825,9.7114,9.825,16700.0],["2000-10-23",9.7682,9.9386,9.7682,9.9386,24300.0],["2000-10-24",9.9386,9.9954,9.8818,9.8818,29500.0],["2000-10-25",10.0522,10.1658,9.9954,10.109,235800.0],["2000-10-26",10.0522,10.1658,10.0522,10.109,126300.0],["2000-10-27",10.2226,10.5633,10.2226,10.5633,131600.0],["2000-10-30",10.4497,10.6769,10.4497,10.4497,242800.0],["2000-10-31",10.5633,10.7905,10.4497,10.7905,126000.0],["2000-11-01",10.7905,10.7905,10.3361,10.4497,24600.0],["2000-11-02",10.5065,10.5065,10.2226,10.3362,148900.0],["2000-11-03",10.4497,10.6769,10.3929,10.6769,379500.0],["2000-11-06",10.7337,10.9041,10.7337,10.9041,114400.0],["2000-11-07",10.8473,11.1312,10.7905,11.1312,55000.0],["2000-11-08",11.188,11.3584,11.188,11.3584,43300.0],["2000-11-09",11.472,11.472,10.7905,11.0744,17500.0],["2000-11-10",10.9609,10.9609,10.6201,10.8473,27800.0],["2000-11-13",10.7337,10.9041,10.6201,10.9041,10300.0],["2000-11-14",10.9609,10.9609,10.5633,10.7337,90400.0],["2000-11-15",10.5974,10.7683,10.5974,10.7114,56000.0],["2000-11-16",10.9393,11.8509,10.9393,11.6799,514200.0],["2000-11-17",11.623,11.8509,11.3951,11.509,106500.0],["2000-11-20",11.566,11.6799,11.566,11.566,51100.0],["2000-11-21",11.623,11.9078,11.566,11.7939,146300.0],["2000-11-22",11.8509,11.8509,11.623,11.623,19100.0],["2000-11-24",11.623,11.7369,11.623,11.6799,14800.0],["2000-11-27",11.623,12.0788,11.623,12.0788,63700.0],["2000-11-28",12.1927,12.6485,12.1927,12.5915,161600.0],["2000-11-29",12.6485,12.6485,12.0788,12.0788,25100.0],["2000-11-30",12.0788,12.0788,11.7369,11.7369,52900.0],["2000-12-01",11.7369,12.0788,11.7369,12.0218,208900.0],["2000-12-04",12.1357,12.4206,12.1357,12.4206,107100.0],["2000-12-05",12.3636,12.4206,12.0788,12.4206,247300.0],["2000-12-06",12.3067,12.5346,11.9078,12.0218,39000.0],["2000-12-07",11.9078,11.9648,11.7369,11.7369,153200.0],["2000-12-08",11.8509,12.1357,11.7939,12.0788,43900.0],["2000-12-11",11.9648,12.3067,11.8509,12.3067,90200.0],["2000-12-12",12.1927,12.5915,12.1927,12.3067,45100.0],["2000-12-13",12.1927,12.6485,12.1927,12.5346,259600.0],["2000-12-14",12.3636,12.4206,11.9648,12.4206,122800.0],["2000-12-15",12.4206,12.4776,12.1357,12.1927,72900.0],["2000-12-18",11.9648,11.9648,11.1672,11.2241,187400.0],["2000-12-19",11.2241,11.3951,11.2241,11.3951,37100.0],["2000-12-20",11.2811,11.7369,11.2241,11.3951,98000.0],["2000-12-21",11.3666,11.3666,11.0532,11.1672,128000.0],["2000-12-22",11.1102,11.1672,11.0532,11.1102,108900.0],["2000-12-26",10.8823,10.9962,10.7683,10.8823,98800.0],["2000-12-27",10.9393,11.623,10.9393,11.623,33500.0],["2000-12-28",11.6799,11.8509,11.623,11.7939,58200.0],["2000-12-29",11.8509,11.8509,11.7369,11.8509,63100.0],["2001-01-02",11.7939,11.7939,10.4835,10.5404,80200.0],["2001-01-03",10.4265,11.2811,10.2556,11.1102,107900.0],["2001-01-04",11.0532,11.0532,10.4265,10.5974,249700.0],["2001-01-05",10.5974,10.7683,10.5404,10.5404,57200.0],["2001-01-08",10.6544,10.7683,10.1986,10.3125,118600.0],["2001-01-09",10.3125,10.9393,10.3125,10.9393,118500.0],["2001-01-10",10.9393,10.9393,10.4835,10.5974,107400.0],["2001-01-11",10.5974,10.5974,10.2556,10.4265,48000.0],["2001-01-12",10.4265,10.8823,10.0276,10.8823,79300.0],["2001-01-16",10.8823,11.1102,10.7683,10.9962,270600.0],["2001-01-17",10.9962,10.9962,10.6544,10.9393,56900.0],["2001-01-18",10.8823,10.8823,10.8253,10.8823,19300.0],["2001-01-19",10.8253,10.8823,10.6544,10.7683,24600.0],["2001-01-22",11.0532,11.2241,10.9393,11.1672,242600.0],["2001-01-23",11.7369,11.9078,11.566,11.7369,340100.0],["2001-01-24",11.7369,12.2497,11.7369,11.8509,73500.0],["2001-01-25",11.9078,11.9648,11.6799,11.8509,75900.0],["2001-01-26",11.8509,12.0218,11.8509,11.9078,54400.0],["2001-01-29",11.9329,11.942,11.0304,11.1033,79800.0],["2001-01-30",11.4406,12.252,11.4406,12.0879,120600.0],["2001-01-31",12.179,12.2793,11.6868,11.7688,71600.0],["2001-02-01",12.1243,12.7625,12.1243,12.5801,92700.0],["2001-02-02",12.808,12.8263,12.5801,12.808,73800.0],["2001-02-05",12.7716,13.6741,12.7625,13.5829,125600.0],["2001-02-06",13.6741,14.1116,13.592,13.902,239100.0],["2001-02-07",13.9111,14.3578,13.5829,13.9111,163000.0],["2001-02-08",13.902,13.9658,13.902,13.902,32600.0],["2001-02-09",13.902,14.3122,13.902,14.3122,179600.0],["2001-02-12",14.4307,14.4398,13.5647,13.7288,137100.0],["2001-02-13",13.747,13.7652,13.665,13.7197,99800.0],["2001-02-14",13.7561,13.7652,13.4553,13.6194,97800.0],["2001-02-15",13.7105,13.7561,13.4371,13.5464,82300.0],["2001-02-16",13.4553,13.7652,13.4006,13.4735,66800.0],["2001-02-20",13.5647,13.902,13.5647,13.7379,196800.0],["2001-02-21",13.7379,13.9931,13.6741,13.6832,84800.0],["2001-02-22",13.6832,13.9658,13.5829,13.7105,53200.0],["2001-02-23",13.6923,13.902,13.592,13.902,64900.0],["2001-02-26",13.9384,13.9384,13.6103,13.902,42000.0],["2001-02-27",13.7197,13.7652,13.4462,13.6285,69900.0],["2001-02-28",13.6285,13.7197,13.1727,13.5829,85100.0],["2001-03-01",13.665,13.665,12.7625,13.4918,58600.0],["2001-03-02",13.5829,13.8564,13.4097,13.6741,138800.0],["2001-03-05",13.6741,13.9476,13.4006,13.902,98300.0],["2001-03-06",13.902,14.9959,13.8108,14.5492,242400.0],["2001-03-07",14.6313,14.9503,14.6313,14.7771,310900.0],["2001-03-08",14.7771,14.7771,14.3578,14.7407,95200.0],["2001-03-09",14.7407,14.9412,14.5948,14.8592,47800.0],["2001-03-12",14.9321,14.9321,13.6741,13.902,92400.0],["2001-03-13",13.902,14.5583,13.902,14.139,77400.0],["2001-03-14",14.0387,14.221,13.4006,13.4462,85600.0],["2001-03-15",13.353,13.8374,13.225,13.2341,80100.0],["2001-03-16",13.225,13.225,12.7954,12.9325,73900.0],["2001-03-19",12.8411,14.0293,12.8411,13.6637,173200.0],["2001-03-20",13.2524,13.8008,13.2524,13.4718,75900.0],["2001-03-21",13.5632,13.6271,13.2616,13.3438,28100.0],["2001-03-22",13.3438,13.4078,12.3385,12.6126,58500.0],["2001-03-23",12.704,13.2067,11.6073,12.2471,124700.0],["2001-03-26",12.1557,12.9782,12.1557,12.8229,90000.0],["2001-03-27",12.7315,13.8008,12.7132,13.8008,73700.0],["2001-03-28",13.7551,13.7551,13.0513,13.0696,87200.0],["2001-03-29",13.161,13.49,12.8411,12.8411,77800.0],["2001-03-30",12.9325,13.9287,12.9325,13.7825,96100.0],["2001-04-02",13.8922,14.1207,13.5723,14.0293,105700.0],["2001-04-03",14.1207,14.1481,13.7825,13.9287,128300.0],["2001-04-04",13.9287,14.1207,13.5266,13.9836,97200.0],["2001-04-05",14.139,14.3949,14.075,14.1664,103800.0],["2001-04-06",14.1664,14.1664,13.9379,13.9836,58000.0],["2001-04-09",13.9836,14.532,13.9836,14.4406,76700.0],["2001-04-10",14.4406,14.4406,14.0384,14.3035,89100.0],["2001-04-11",14.3492,14.3492,13.9379,14.1115,38900.0],["2001-04-12",14.075,14.075,13.4535,13.8008,68600.0],["2001-04-16",13.8008,13.9379,13.8008,13.8099,71200.0],["2001-04-17",13.8465,13.8922,13.8008,13.8008,60700.0],["2001-04-18",13.9836,14.532,13.8008,14.3949,228400.0],["2001-04-19",14.3949,14.5685,13.9379,14.075,72300.0],["2001-04-20",13.9379,13.9379,13.3164,13.4352,105300.0],["2001-04-23",13.3438,13.5266,12.7954,13.5266,119400.0],["2001-04-24",13.618,13.7916,13.554,13.7916,30600.0],["2001-04-25",13.7917,13.7917,13.5266,13.5723,52000.0],["2001-04-26",13.6637,13.8008,13.5266,13.5449,62800.0],["2001-04-27",13.4535,13.8465,13.4352,13.8465,31300.0],["2001-04-30",13.8465,14.7879,13.7094,13.7094,201400.0],["2001-05-01",14.075,15.5373,13.9379,15.5373,465000.0],["2001-05-02",15.3088,15.519,13.7825,15.0803,180700.0],["2001-05-03",15.0803,15.3545,14.6416,14.7696,50400.0],["2001-05-04",14.7148,15.0621,14.5502,15.0621,69500.0],["2001-05-07",15.0621,15.9486,14.8518,15.7384,189800.0],["2001-05-08",15.6744,15.7201,15.4916,15.6287,42700.0],["2001-05-09",15.5373,15.9486,15.4916,15.8115,58900.0],["2001-05-10",15.7658,15.8115,15.126,15.8115,194200.0],["2001-05-11",15.7658,16.04,15.6744,15.9029,49600.0],["2001-05-14",16.1314,16.3142,15.5556,16.2228,73200.0],["2001-05-15",16.2228,17.091,15.8572,16.1497,228000.0],["2001-05-16",16.3781,16.3781,15.8115,15.8572,84400.0],["2001-05-17",15.9943,16.6341,15.8206,16.0857,75400.0],["2001-05-18",16.1314,16.9083,16.1314,16.8626,160900.0],["2001-05-21",16.8169,16.9814,16.6798,16.8626,96200.0],["2001-05-22",16.8626,17.1276,16.8169,16.8626,231900.0],["2001-05-23",16.8169,16.8626,16.1314,16.1314,115400.0],["2001-05-24",16.3036,16.3036,13.5558,14.371,350700.0],["2001-05-25",14.4259,14.6549,14.4168,14.5908,78100.0],["2001-05-29",14.6549,15.3235,14.5267,15.3235,139000.0],["2001-05-30",15.3235,15.5708,14.8839,15.1587,107200.0],["2001-05-31",15.3876,15.3876,14.1969,14.1969,161000.0],["2001-06-01",14.2611,14.6549,14.2611,14.5725,128700.0],["2001-06-04",14.6091,14.6549,14.5175,14.6549,74000.0],["2001-06-05",14.6549,14.6732,14.5633,14.6549,166800.0],["2001-06-06",14.6091,14.6549,14.3343,14.3343,58800.0],["2001-06-07",14.4259,14.4259,13.8764,14.0412,69200.0],["2001-06-08",13.968,14.0046,12.9146,13.4642,188300.0],["2001-06-11",13.3726,13.4642,12.6399,12.823,130100.0],["2001-06-12",12.8688,13.0062,12.6032,12.8047,140700.0],["2001-06-13",12.9146,12.9238,12.7223,12.9238,108500.0],["2001-06-14",12.6399,13.1894,12.6032,13.1894,77800.0],["2001-06-15",13.1436,13.1436,12.9971,13.052,152500.0],["2001-06-18",13.2627,13.2627,12.9604,12.9604,156800.0],["2001-06-19",13.4642,13.4642,13.0062,13.0062,91500.0],["2001-06-20",13.0154,13.3634,13.0154,13.281,102100.0],["2001-06-21",13.3268,13.4001,13.0245,13.3726,101600.0],["2001-06-22",13.281,13.281,12.7681,12.9055,48400.0],["2001-06-25",12.9879,13.1528,12.6398,12.6398,45800.0],["2001-06-26",12.5483,13.5008,12.5483,13.5008,143600.0],["2001-06-27",13.5924,13.7023,12.823,12.933,104400.0],["2001-06-28",13.0062,13.3726,12.9604,13.052,84100.0],["2001-06-29",13.1436,13.4642,13.0245,13.1894,115300.0],["2001-07-02",13.0978,13.3726,12.9604,12.9604,76100.0],["2001-07-03",13.052,13.2077,13.0154,13.0978,18800.0],["2001-07-05",13.052,13.0978,12.6399,12.878,69900.0],["2001-07-06",12.878,12.9604,11.9529,12.0445,165000.0],["2001-07-09",11.9071,11.9071,11.1744,11.2476,332200.0],["2001-07-10",10.7164,11.1744,10.7164,11.1011,515700.0],["2001-07-11",11.1927,13.2902,11.1927,13.1986,354300.0],["2001-07-12",13.51,13.51,12.6399,12.7314,68600.0],["2001-07-13",12.7772,13.226,12.7772,13.0887,63300.0],["2001-07-16",13.1803,13.1894,12.9146,13.0062,55700.0],["2001-07-17",12.9879,13.281,12.8414,13.281,61100.0],["2001-07-18",13.1894,13.51,13.0978,13.4184,42000.0],["2001-07-19",13.4642,13.9222,13.4001,13.5558,103600.0],["2001-07-20",13.5191,13.7298,13.4184,13.5649,36800.0],["2001-07-23",13.5741,13.7665,13.4917,13.6474,77900.0],["2001-07-24",13.6932,13.7848,13.1436,13.1436,70600.0],["2001-07-25",13.1436,13.3543,13.052,13.0978,113000.0],["2001-07-26",13.0978,13.3268,12.6399,12.8139,109100.0],["2001-07-27",12.8139,12.8139,12.0903,12.2185,133900.0],["2001-07-30",12.2735,12.823,12.0903,12.823,127700.0],["2001-07-31",12.823,12.8688,12.3651,12.5483,101600.0],["2001-08-01",12.5025,12.5025,11.7697,11.8613,91500.0],["2001-08-02",11.7697,11.7789,10.7164,11.0828,515400.0],["2001-08-03",11.0645,11.4033,11.0645,11.4033,48800.0],["2001-08-06",11.4033,11.4033,10.8904,10.8996,33000.0],["2001-08-07",10.9912,11.1744,10.6706,10.7622,58500.0],["2001-08-08",10.808,10.982,10.5332,10.5332,79300.0],["2001-08-09",10.6248,11.266,10.6248,11.2385,185700.0],["2001-08-10",11.3301,11.3301,11.1286,11.1835,92400.0],["2001-08-13",11.1286,11.4949,11.1286,11.2843,103800.0],["2001-08-14",11.3575,11.6781,11.3118,11.5499,79800.0],["2001-08-15",11.5407,12.2735,11.5407,12.2643,85500.0],["2001-08-16",12.1819,12.1819,11.788,11.9529,87300.0],["2001-08-17",11.9346,12.017,11.9071,11.9529,21700.0],["2001-08-20",11.9254,12.1819,11.9071,12.1178,14100.0],["2001-08-21",12.2094,12.2918,11.9071,11.9163,81200.0],["2001-08-22",11.9144,12.0339,11.8042,12.0339,77300.0],["2001-08-23",12.3554,12.6769,12.0339,12.4656,154200.0],["2001-08-24",12.4748,12.9065,12.4748,12.6953,108800.0],["2001-08-27",12.7044,13.228,12.7044,13.0994,84700.0],["2001-08-28",13.0994,13.1362,12.9065,13.0719,114800.0],["2001-08-29",13.0719,13.0811,12.8606,13.026,145700.0],["2001-08-30",12.9984,13.1913,12.9708,13.0535,97000.0],["2001-08-31",13.0627,13.5679,13.0351,13.5679,68400.0],["2001-09-04",13.6598,13.6598,12.8606,12.8606,71300.0],["2001-09-05",12.9525,13.1821,12.879,12.98,37700.0],["2001-09-06",12.9892,12.9892,12.8606,12.8698,158300.0],["2001-09-07",12.8606,12.8882,12.2268,12.2543,178400.0],["2001-09-10",12.1625,12.1625,11.5378,11.6297,156800.0],["2001-09-17",11.6297,11.6297,10.2885,10.2885,29500.0],["2001-09-18",10.3803,10.4722,9.7373,10.0864,59100.0],["2001-09-19",10.0864,10.0864,9.5536,9.8016,32300.0],["2001-09-20",9.7098,9.7098,8.7452,8.9106,47000.0],["2001-09-21",8.3594,8.9841,8.2675,8.3778,341300.0],["2001-09-24",8.4053,9.967,8.4053,9.177,110100.0],["2001-09-25",8.8187,8.9106,8.5431,8.9106,156500.0],["2001-09-26",8.9565,8.9565,8.635,8.6442,54400.0],["2001-09-27",8.6442,8.6442,8.2767,8.488,51000.0],["2001-09-28",8.7268,9.0943,8.4972,9.0943,119600.0],["2001-10-01",9.0759,9.5077,8.5615,8.6717,108800.0],["2001-10-02",8.7268,8.7268,8.4053,8.4788,124800.0],["2001-10-03",8.5064,8.8646,8.3778,8.7268,215700.0],["2001-10-04",8.8187,9.177,8.8187,8.883,94400.0],["2001-10-05",8.9565,9.0943,8.4513,9.0024,45800.0],["2001-10-08",9.0024,9.0943,8.7268,9.0024,14600.0],["2001-10-09",8.9106,8.9198,8.5431,8.5431,12600.0],["2001-10-10",8.5431,8.8646,8.4972,8.8095,47700.0],["2001-10-11",8.7268,9.1861,8.7268,9.1402,160300.0],["2001-10-12",9.0484,9.0759,8.8371,8.9014,25200.0],["2001-10-15",8.9565,9.1861,8.9197,9.1218,47300.0],["2001-10-16",9.1218,9.1861,9.1127,9.1218,27900.0],["2001-10-17",9.1678,9.1861,8.8187,8.8187,56400.0],["2001-10-18",8.8187,8.8371,8.635,8.7636,103900.0],["2001-10-19",8.7728,9.0943,8.7728,9.0851,47900.0],["2001-10-22",9.1402,9.3239,9.0392,9.0484,45300.0],["2001-10-23",9.0024,9.5995,8.9565,8.9565,53200.0],["2001-10-24",8.9565,8.9932,8.6717,8.7636,41100.0],["2001-10-25",8.4513,8.5891,8.2675,8.5707,111000.0],["2001-10-26",8.5707,8.8003,8.5064,8.589,83900.0],["2001-10-29",8.4972,8.6258,8.1297,8.2675,98500.0],["2001-10-30",8.2675,8.3043,7.7164,7.8082,116800.0],["2001-10-31",7.8266,8.0746,7.8082,7.845,236900.0],["2001-11-01",7.8542,8.0379,7.6429,7.9919,62100.0],["2001-11-02",8.0011,8.1757,7.8082,7.8174,72700.0],["2001-11-05",7.7623,8.3961,7.7623,8.3961,40100.0],["2001-11-06",8.3043,8.7728,7.8082,8.589,58300.0],["2001-11-07",8.4053,9.1402,8.4053,9.0575,123500.0],["2001-11-08",9.0943,9.4066,8.7728,8.7728,86300.0],["2001-11-09",8.7728,9.278,8.7728,9.03,345700.0],["2001-11-12",9.0943,9.0943,8.7085,8.7452,71900.0],["2001-11-13",8.7268,9.4158,8.7177,9.4158,199900.0],["2001-11-14",9.4508,10.2346,9.4324,10.2069,150600.0],["2001-11-15",10.3729,10.8523,10.3729,10.6034,220100.0],["2001-11-16",10.6034,10.9722,10.3821,10.3821,167800.0],["2001-11-19",10.3821,10.6034,10.3821,10.3913,38000.0],["2001-11-20",10.3729,10.5112,10.0502,10.1331,49300.0],["2001-11-21",10.0502,10.1885,9.6813,10.1147,89700.0],["2001-11-23",10.1424,10.419,10.1424,10.2346,30300.0],["2001-11-26",10.2622,10.4098,10.1055,10.1885,105500.0],["2001-11-27",10.2346,10.3729,10.0686,10.1424,48100.0],["2001-11-28",10.1424,10.1885,9.958,10.1331,70500.0],["2001-11-29",10.1516,10.253,10.1055,10.2069,52800.0],["2001-11-30",10.2807,10.3913,9.7735,10.1424,116100.0],["2001-12-03",10.0963,10.1331,9.6998,9.875,57600.0],["2001-12-04",9.875,10.1885,9.875,10.1792,62300.0],["2001-12-05",10.1424,10.3544,10.1239,10.3268,88300.0],["2001-12-06",10.2346,10.3268,10.1147,10.2346,91600.0],["2001-12-07",10.1608,10.4374,10.1608,10.1885,81800.0],["2001-12-10",10.1516,10.5942,9.9764,10.3268,89600.0],["2001-12-11",10.3268,10.336,9.9211,10.1055,42700.0],["2001-12-12",10.1055,10.88,9.958,10.5573,236100.0],["2001-12-13",10.5296,11.2027,10.5112,10.6679,107400.0],["2001-12-14",10.6218,10.9261,10.3913,10.6956,144000.0],["2001-12-17",10.7786,10.7786,10.4466,10.6034,93800.0],["2001-12-18",10.5204,10.6034,10.336,10.4097,93400.0],["2001-12-19",10.419,10.4559,10.1424,10.17,156200.0],["2001-12-20",10.1792,10.1792,9.9211,10.0317,88000.0],["2001-12-21",10.1239,10.1424,9.7551,10.1147,166000.0],["2001-12-24",10.0409,10.087,9.9119,9.9487,27700.0],["2001-12-26",9.9672,9.9672,9.8289,9.8658,52200.0],["2001-12-27",9.8842,10.0409,9.7735,9.8196,98000.0],["2001-12-28",9.8196,9.958,9.6352,9.8934,114700.0],["2001-12-31",9.9211,10.2069,9.709,10.0502,202700.0],["2002-01-02",10.1424,10.1424,9.9118,9.9856,81300.0],["2002-01-03",9.9856,10.7878,9.9856,10.7878,134500.0],["2002-01-04",10.88,11.4793,10.7878,11.4055,109900.0],["2002-01-07",11.2949,11.507,11.0736,11.4701,70700.0],["2002-01-08",11.3871,11.9403,11.2765,11.9403,84900.0],["2002-01-09",11.9403,11.9864,11.5254,11.5254,96600.0],["2002-01-10",11.4793,11.5439,11.2949,11.3041,41600.0],["2002-01-11",11.3133,11.3871,11.2027,11.2027,20500.0],["2002-01-14",11.1105,11.1197,10.0502,10.3729,155100.0],["2002-01-15",10.3268,10.8247,10.3268,10.8247,51800.0],["2002-01-16",10.8247,10.8708,10.6034,10.6864,32000.0],["2002-01-17",10.6864,10.6864,10.4651,10.5942,26800.0],["2002-01-18",10.5942,10.5942,10.419,10.4374,26000.0],["2002-01-22",10.4466,10.6495,10.1885,10.2991,60500.0],["2002-01-23",10.3268,10.4282,10.0778,10.4005,43100.0],["2002-01-24",10.3913,10.5112,10.2438,10.2807,22000.0],["2002-01-25",10.1885,10.3636,10.1424,10.3083,24600.0],["2002-01-28",10.4005,10.88,10.4005,10.8339,73700.0],["2002-01-29",10.7878,10.8339,10.4651,10.8339,51400.0],["2002-01-30",10.9261,11.0644,10.4927,10.8339,83600.0],["2002-01-31",10.8339,11.341,10.6495,11.341,62000.0],["2002-02-01",11.2857,11.2857,10.5573,10.5573,81600.0],["2002-02-04",10.631,10.7878,10.419,10.4282,46000.0],["2002-02-05",10.336,10.419,10.0041,10.3636,24000.0],["2002-02-06",10.3175,10.3175,9.6998,9.7828,43600.0],["2002-02-07",9.8196,9.9119,9.543,9.6168,130200.0],["2002-02-08",9.9119,10.5573,9.9119,10.5388,143700.0],["2002-02-11",10.631,12.1708,10.631,11.7559,240100.0],["2002-02-12",11.7098,11.7098,11.4332,11.6729,55500.0],["2002-02-13",11.6729,11.7559,11.0828,11.2027,133500.0],["2002-02-14",11.1566,11.9403,11.0921,11.6637,113300.0],["2002-02-15",11.6637,12.1985,11.6637,12.0325,83300.0],["2002-02-19",12.3552,12.5673,12.1247,12.5673,94500.0],["2002-02-20",12.5396,13.0929,12.0786,13.0929,68800.0],["2002-02-21",13.0468,13.0468,12.263,12.3552,55400.0],["2002-02-22",12.3091,13.0929,12.2169,13.0007,49400.0],["2002-02-25",13.0468,13.0468,12.5857,12.8163,24700.0],["2002-02-26",12.8992,12.8992,12.3552,12.89,35300.0],["2002-02-27",12.8992,12.8992,12.5765,12.8808,44700.0],["2002-02-28",12.8992,13.3603,12.8347,13.3603,78800.0],["2002-03-01",13.4525,13.6,12.9085,13.2773,102000.0],["2002-03-04",13.2773,13.8121,13.0929,13.4064,85600.0],["2002-03-05",13.3695,13.6461,12.3552,12.7702,183700.0],["2002-03-06",12.678,13.0007,12.5212,12.9085,163800.0],["2002-03-07",12.8624,13.5539,12.8624,13.4156,162200.0],["2002-03-08",13.4156,13.5539,13.2312,13.4986,53700.0],["2002-03-11",13.4986,13.5078,13.1113,13.3879,53300.0],["2002-03-12",13.2312,13.5078,13.2312,13.3971,35300.0],["2002-03-13",13.3234,13.4617,13.2773,13.3695,88400.0],["2002-03-14",13.4156,13.812,13.3695,13.812,91900.0],["2002-03-15",13.5421,13.9304,13.4312,13.9304,106700.0],["2002-03-18",13.8194,14.0505,13.5236,13.9396,52100.0],["2002-03-19",14.0505,14.0968,13.6808,14.0783,44800.0],["2002-03-20",14.0875,14.0875,13.4035,13.6253,59400.0],["2002-03-21",13.6346,14.0505,13.6346,14.0505,119800.0],["2002-03-22",14.0875,14.0875,13.5884,13.6068,133300.0],["2002-03-25",13.5421,13.5883,13.0522,13.2648,42900.0],["2002-03-26",13.2186,13.5421,13.0615,13.1262,104200.0],["2002-03-27",13.1262,13.9581,13.1262,13.6808,76500.0],["2002-03-28",13.5884,13.8472,13.043,13.043,54300.0],["2002-04-01",13.1262,13.4959,13.006,13.3573,51800.0],["2002-04-02",13.3665,13.6346,13.3573,13.4774,34400.0],["2002-04-03",13.5236,13.5421,13.3388,13.422,41900.0],["2002-04-04",13.5144,13.6623,13.4035,13.5144,52000.0],["2002-04-05",13.4497,13.6346,13.1724,13.5329,36800.0],["2002-04-08",13.4497,13.6808,13.385,13.6346,39700.0],["2002-04-09",13.5884,13.8564,13.5884,13.8379,53600.0],["2002-04-10",13.8564,14.0505,13.6438,14.0413,61800.0],["2002-04-11",14.0505,14.2724,13.7732,13.7732,125700.0],["2002-04-12",13.7732,14.143,13.6531,13.9951,54000.0],["2002-04-15",13.9581,14.0043,13.4497,13.6531,82800.0],["2002-04-16",13.727,14.3741,13.7085,14.2354,71900.0],["2002-04-17",14.1615,14.1707,13.8194,13.9211,66300.0],["2002-04-18",13.9396,13.9396,13.4682,13.8379,33400.0],["2002-04-19",13.8379,13.9211,13.7455,13.7917,17700.0],["2002-04-22",13.6993,14.0413,13.5052,14.0043,45600.0],["2002-04-23",14.0875,14.1245,13.8749,14.0413,67900.0],["2002-04-24",14.0783,14.0968,13.6346,13.7547,42800.0],["2002-04-25",13.7917,14.0505,13.6715,13.8194,42800.0],["2002-04-26",13.6808,13.8657,13.5514,13.7363,27200.0],["2002-04-29",13.8287,13.8287,13.3295,13.7732,93000.0],["2002-04-30",13.8194,14.0875,13.6808,14.0875,80400.0],["2002-05-01",14.0968,14.0968,13.801,14.0968,72100.0],["2002-05-02",14.0968,14.5774,14.0783,14.4665,107300.0],["2002-05-03",14.6514,14.79,14.2539,14.5312,62000.0],["2002-05-06",14.6237,15.0211,14.3279,14.3279,61100.0],["2002-05-07",14.3279,14.7438,14.1245,14.5405,33100.0],["2002-05-08",14.559,14.6976,14.2447,14.4295,40600.0],["2002-05-09",14.4665,14.485,14.0968,14.3094,38900.0],["2002-05-10",14.2354,14.2447,13.5884,14.143,67300.0],["2002-05-13",14.0968,14.1337,13.8657,13.9581,39300.0],["2002-05-14",13.8657,14.6052,13.7732,14.559,46200.0],["2002-05-15",14.5127,14.8732,14.3001,14.4665,42500.0],["2002-05-16",14.4203,14.6514,13.6808,14.5035,76500.0],["2002-05-17",14.5682,14.79,14.1984,14.7346,50100.0],["2002-05-20",14.79,14.8363,14.4295,14.7808,130400.0],["2002-05-21",14.6791,14.7716,14.0505,14.2354,73800.0],["2002-05-22",14.143,14.559,13.9858,14.559,52200.0],["2002-05-23",14.7531,15.2153,14.6976,14.8455,227300.0],["2002-05-24",14.9749,15.0027,14.7993,14.7993,80500.0],["2002-05-28",14.7974,14.8438,14.1581,14.5102,39200.0],["2002-05-29",14.4546,14.7882,14.3619,14.4639,74400.0],["2002-05-30",14.4453,14.5009,14.084,14.5009,60500.0],["2002-05-31",14.4546,14.6214,14.3156,14.5473,157000.0],["2002-06-03",14.5565,14.5936,14.3434,14.5843,98600.0],["2002-06-04",14.5473,14.5473,13.8709,13.945,43200.0],["2002-06-05",13.9265,14.26,13.8987,14.1674,61400.0],["2002-06-06",13.945,14.1488,13.4817,13.528,86100.0],["2002-06-07",13.4354,13.6021,13.2315,13.389,132300.0],["2002-06-10",13.4168,13.5373,13.0369,13.1018,162600.0],["2002-06-11",13.1111,13.491,13.1111,13.3798,83100.0],["2002-06-12",13.4354,13.4354,13.074,13.1111,89000.0],["2002-06-13",13.1111,13.667,13.0925,13.3427,87100.0],["2002-06-14",13.2964,13.5836,13.1667,13.2501,74300.0],["2002-06-17",13.2686,14.1396,13.2686,13.945,121700.0],["2002-06-18",13.945,14.121,13.945,13.9913,71300.0],["2002-06-19",13.945,14.2508,13.8987,13.8987,109500.0],["2002-06-20",13.945,14.1025,13.8894,13.8894,100900.0],["2002-06-21",13.9913,13.9913,13.1111,13.7133,104300.0],["2002-06-24",13.6207,13.8894,13.1574,13.6299,104500.0],["2002-06-25",13.7597,14.2137,13.352,13.667,162700.0],["2002-06-26",13.7597,14.0562,13.6763,13.8987,162000.0],["2002-06-27",14.0562,14.6862,14.0562,14.6492,189600.0],["2002-06-28",14.5843,14.7511,14.3156,14.4546,221600.0],["2002-07-01",14.5936,14.816,14.4546,14.6399,141600.0],["2002-07-02",14.5936,14.5936,14.0191,14.2415,52800.0],["2002-07-03",14.1303,14.1303,12.9257,13.7133,86200.0],["2002-07-05",13.7133,14.1674,13.7133,13.806,31300.0],["2002-07-08",13.8987,14.3527,13.5744,13.5744,104000.0],["2002-07-09",13.6392,13.9913,13.6392,13.806,153700.0],["2002-07-10",13.806,13.8801,13.352,13.4261,125100.0],["2002-07-11",13.389,13.4168,13.0462,13.1203,119200.0],["2002-07-12",13.1574,13.2315,12.3049,12.3049,122300.0],["2002-07-15",12.2493,12.6014,11.4895,11.6285,276100.0],["2002-07-16",11.5359,11.6841,11.3135,11.6563,229300.0],["2002-07-17",11.7212,12.1104,11.7027,12.0455,294200.0],["2002-07-18",12.0455,12.0455,11.3413,11.3506,109500.0],["2002-07-19",11.3135,11.8139,11.2579,11.7212,186700.0],["2002-07-22",11.6285,11.6934,10.8039,11.1189,85100.0],["2002-07-23",11.1653,11.1653,10.424,10.6556,189000.0],["2002-07-24",10.6,11.1838,10.1923,10.9151,123000.0],["2002-07-25",10.9336,11.2116,10.8965,11.0077,123600.0],["2002-07-26",11.0726,11.471,11.0726,11.2116,39500.0],["2002-07-29",11.2579,12.3698,11.1282,12.2864,112300.0],["2002-07-30",12.3235,12.4625,11.5081,11.7675,85900.0],["2002-07-31",11.7397,11.7953,10.9336,10.9336,131500.0],["2002-08-01",10.9336,11.2857,10.9336,11.2857,158900.0],["2002-08-02",11.3042,11.3042,10.8873,10.8873,113300.0],["2002-08-05",10.8965,11.1097,10.6556,10.6556,85900.0],["2002-08-06",10.7483,11.1097,10.7483,11.1004,31300.0],["2002-08-07",11.1189,11.2764,10.8873,10.8873,44200.0],["2002-08-08",10.7946,11.0911,10.7946,10.9521,52400.0],["2002-08-09",10.9151,11.2394,10.6556,11.1004,68100.0],["2002-08-12",11.0263,11.0726,10.9336,10.9429,64500.0],["2002-08-13",10.9429,11.0726,10.7112,10.7576,71400.0],["2002-08-14",10.7668,11.332,10.7668,11.295,62300.0],["2002-08-15",11.3135,11.5822,11.2116,11.3506,69200.0],["2002-08-16",11.332,11.888,11.2857,11.5915,110100.0],["2002-08-19",11.4988,11.7212,11.4988,11.5173,111600.0],["2002-08-20",11.4896,11.7212,11.4896,11.6007,123700.0],["2002-08-21",11.6934,12.1567,11.6656,12.064,127000.0],["2002-08-22",12.6941,13.1574,11.7675,11.8231,216100.0],["2002-08-23",11.7861,11.9992,11.4432,11.4432,87900.0],["2002-08-26",11.4896,12.2123,11.4432,12.2123,66800.0],["2002-08-27",12.3049,12.3049,11.6285,11.6285,70000.0],["2002-08-28",11.6174,11.8404,11.4501,11.4501,53800.0],["2002-08-29",11.5059,11.6174,11.3386,11.4594,93800.0],["2002-08-30",11.4408,11.9891,11.4408,11.6174,61700.0],["2002-09-03",11.7103,12.017,11.6546,11.8497,92700.0],["2002-09-04",11.8497,12.6397,11.8497,12.6397,62300.0],["2002-09-05",12.6397,12.6397,12.1286,12.1286,101100.0],["2002-09-06",12.1286,12.4724,12.1286,12.2308,60200.0],["2002-09-09",12.7698,12.7698,12.2958,12.3144,140100.0],["2002-09-10",12.3609,12.6118,12.3609,12.5468,204400.0],["2002-09-11",12.7327,12.7605,12.5747,12.6025,60900.0],["2002-09-12",12.5468,12.649,12.5282,12.5468,100000.0],["2002-09-13",12.5468,12.5932,12.5003,12.5003,125600.0],["2002-09-16",12.4817,12.6118,12.4817,12.5561,60200.0],["2002-09-17",12.268,12.5468,11.7103,11.8126,132400.0],["2002-09-18",11.7847,12.3237,11.7568,12.175,126000.0],["2002-09-19",12.175,12.175,11.5152,11.636,58100.0],["2002-09-20",11.7289,11.7289,11.4966,11.5059,113400.0],["2002-09-23",11.4315,11.7568,11.3479,11.7568,159300.0],["2002-09-24",11.7103,11.7475,11.2456,11.3107,54400.0],["2002-09-25",11.3665,11.8962,11.3572,11.6453,71100.0],["2002-09-26",11.7103,12.3516,11.7103,12.3516,101300.0],["2002-09-27",12.3144,12.3144,11.9706,11.9984,52000.0],["2002-09-30",11.9984,12.0635,11.6639,11.7103,137300.0],["2002-10-01",11.7754,12.1193,11.385,11.9334,99900.0],["2002-10-02",11.9334,11.952,11.5709,11.5709,162900.0],["2002-10-03",11.5245,12.2029,11.478,11.9055,112700.0],["2002-10-04",11.9334,12.175,11.2085,11.2085,79300.0],["2002-10-07",11.1527,11.3386,10.3162,11.3386,271200.0],["2002-10-08",11.385,11.4594,11.0505,11.0598,76200.0],["2002-10-09",11.0598,11.0598,10.5207,10.5393,99700.0],["2002-10-10",10.5021,10.53,10.0374,10.4371,150200.0],["2002-10-11",10.5021,11.0969,10.4928,10.8274,170200.0],["2002-10-14",10.7809,10.9018,10.5951,10.846,86800.0],["2002-10-15",10.9018,11.7103,10.9018,11.6174,122600.0],["2002-10-16",11.6174,11.6174,11.2363,11.385,61400.0],["2002-10-17",11.478,12.3609,11.478,12.3144,74700.0],["2002-10-18",12.3702,12.5003,12.3423,12.4074,99100.0],["2002-10-21",12.4074,12.4074,12.1657,12.2865,75400.0],["2002-10-22",12.3144,12.3702,11.8497,12.0263,26800.0],["2002-10-23",11.9984,12.333,11.9148,12.3144,46400.0],["2002-10-24",12.3888,12.5747,12.2122,12.4074,49800.0],["2002-10-25",12.3795,12.7327,12.3144,12.7327,47000.0],["2002-10-28",12.7605,12.8163,12.2494,12.3795,29000.0],["2002-10-29",12.426,12.6304,12.2029,12.6304,58300.0],["2002-10-30",12.6862,12.965,12.5468,12.7791,64700.0],["2002-10-31",12.6862,12.6862,12.2308,12.5654,85000.0],["2002-11-01",12.5654,13.0115,12.5654,13.0115,81900.0],["2002-11-04",13.0579,13.1974,12.6583,12.8442,61800.0],["2002-11-05",12.8349,12.9557,12.6676,12.8628,47000.0],["2002-11-06",12.8256,13.0022,12.5468,12.6397,71700.0],["2002-11-07",12.5468,12.5933,12.2866,12.4074,74100.0],["2002-11-08",12.3609,12.5096,12.2122,12.5096,57400.0],["2002-11-11",12.491,12.6397,12.1378,12.2029,130700.0],["2002-11-12",12.2215,12.7327,12.2215,12.2215,58400.0],["2002-11-13",12.1637,12.5365,12.0985,12.4154,46100.0],["2002-11-14",12.4899,12.5831,12.2662,12.5086,33700.0],["2002-11-15",12.4899,12.6763,12.3035,12.3035,20800.0],["2002-11-18",12.229,12.2942,11.9959,12.229,49600.0],["2002-11-19",12.2849,12.434,12.0891,12.1171,43800.0],["2002-11-20",12.1823,12.2942,12.0425,12.1171,73000.0],["2002-11-21",12.1171,12.1171,11.5578,11.7909,100200.0],["2002-11-22",11.7443,11.8561,11.4646,11.5299,165700.0],["2002-11-25",11.5578,11.6977,11.418,11.6511,67800.0],["2002-11-26",11.6045,11.707,11.474,11.6511,84300.0],["2002-11-27",11.6511,12.2103,11.6417,12.2103,63700.0],["2002-11-29",12.2755,12.3688,11.9307,12.2569,55500.0],["2002-12-02",12.5831,12.723,11.8375,11.9307,144800.0],["2002-12-03",11.912,11.912,11.4274,11.5578,69200.0],["2002-12-04",11.4646,12.0146,11.4274,11.9773,138600.0],["2002-12-05",11.9959,11.9959,11.4646,11.6511,93600.0],["2002-12-06",11.6045,11.912,11.5019,11.8561,136600.0],["2002-12-09",11.8561,11.8561,11.5858,11.6604,69900.0],["2002-12-10",11.6324,11.9214,11.4274,11.7256,163400.0],["2002-12-11",11.6977,11.9214,11.6883,11.8654,211300.0],["2002-12-12",11.8375,12.0891,11.7909,11.9959,81000.0],["2002-12-13",11.9027,11.9027,11.2782,11.2875,97000.0],["2002-12-16",11.2316,11.8188,11.2316,11.8188,100000.0],["2002-12-17",11.8095,12.0705,11.4646,11.6883,237200.0],["2002-12-18",11.7629,12.0705,11.6417,11.6417,511500.0],["2002-12-19",11.6231,11.8561,11.418,11.6977,217900.0],["2002-12-20",11.7909,11.7909,11.1291,11.1571,275900.0],["2002-12-23",11.1384,11.3435,11.0732,11.0732,66800.0],["2002-12-24",11.1664,11.185,10.9986,11.0079,20300.0],["2002-12-26",11.0079,11.2409,11.0079,11.185,216200.0],["2002-12-27",11.1757,11.185,11.0452,11.0918,132500.0],["2002-12-30",11.1104,11.1104,10.719,10.719,153200.0],["2002-12-31",10.7656,10.9427,10.7656,10.7749,100100.0],["2003-01-02",10.7935,11.5579,10.7935,11.5392,89100.0],["2003-01-03",11.4646,11.4646,11.0452,11.0732,64800.0],["2003-01-06",10.98,11.418,10.9613,11.3062,116000.0],["2003-01-07",11.213,11.418,11.1571,11.3248,137600.0],["2003-01-08",11.2969,11.2969,11.0359,11.2969,57900.0],["2003-01-09",11.2969,11.5485,11.2596,11.2596,61500.0],["2003-01-10",11.185,11.2875,10.9986,10.9986,59500.0],["2003-01-13",10.9986,11.0732,10.8588,11.0359,52100.0],["2003-01-14",10.9986,11.0172,10.6724,11.0172,56800.0],["2003-01-15",10.9986,11.0266,10.5512,10.719,175700.0],["2003-01-16",10.719,10.7563,10.5046,10.5512,36600.0],["2003-01-17",10.5046,10.7842,10.4673,10.719,313000.0],["2003-01-21",10.719,10.8029,10.5419,10.7656,152200.0],["2003-01-22",10.7656,10.8122,10.6724,10.719,107700.0],["2003-01-23",10.719,11.2782,10.719,11.2782,138000.0],["2003-01-24",11.2782,11.3901,10.9427,11.0825,180700.0],["2003-01-27",11.0359,11.1198,10.458,10.458,68700.0],["2003-01-28",10.5232,11.0638,10.5232,10.952,88800.0],["2003-01-29",10.9054,11.2596,10.8961,11.2316,100500.0],["2003-01-30",11.5578,11.5578,10.7003,10.8308,78500.0],["2003-01-31",10.8681,11.2409,10.7469,11.0452,103100.0],["2003-02-03",11.1384,11.3714,10.9054,10.98,121800.0],["2003-02-04",11.0452,11.3248,11.0172,11.2503,126100.0],["2003-02-05",11.157,11.2223,10.9427,10.952,78500.0],["2003-02-06",10.9986,11.185,10.98,11.1571,113900.0],["2003-02-07",11.5579,11.5579,10.7563,10.7563,102200.0],["2003-02-10",10.719,11.2969,10.719,11.1291,127300.0],["2003-02-11",11.0918,11.0918,10.4021,10.4393,168600.0],["2003-02-12",10.4393,10.719,10.4207,10.5698,104600.0],["2003-02-13",10.663,10.7656,10.5326,10.6444,199000.0],["2003-02-14",10.7376,11.0359,10.7376,10.98,266300.0],["2003-02-18",11.0342,11.2212,11.0155,11.0342,131700.0],["2003-02-19",11.0435,11.0435,10.95,10.9594,35800.0],["2003-02-20",10.9407,10.9687,10.8472,10.95,44100.0],["2003-02-21",10.8939,11.1651,10.8939,11.0342,79500.0],["2003-02-24",11.0342,11.0342,10.9407,10.9407,71200.0],["2003-02-25",10.95,11.3615,10.9407,11.2399,86500.0],["2003-02-26",11.2212,11.2586,11.0342,11.0342,44800.0],["2003-02-27",10.9874,11.2212,10.9874,11.1745,39300.0],["2003-02-28",11.2212,11.2867,11.109,11.1745,55000.0],["2003-03-03",11.1277,11.3989,11.1277,11.3989,42500.0],["2003-03-04",11.455,11.8758,11.0342,11.2212,118500.0],["2003-03-05",11.1745,11.2867,10.9407,11.0997,49200.0],["2003-03-06",11.081,11.2773,11.0248,11.0997,51900.0],["2003-03-07",11.1277,11.5017,11.1277,11.455,47000.0],["2003-03-10",11.4082,11.455,11.1277,11.1745,42700.0],["2003-03-11",11.1277,11.3147,11.0342,11.0903,59900.0],["2003-03-12",11.0342,11.4082,11.0342,11.0903,55100.0],["2003-03-13",11.1277,11.4363,11.0903,11.3895,38500.0],["2003-03-14",11.397,11.4721,11.247,11.247,556600.0],["2003-03-17",11.1531,11.3126,11.0875,11.3126,182200.0],["2003-03-18",11.3126,11.4533,11.3126,11.4346,70200.0],["2003-03-19",11.4439,11.4627,11.2094,11.3783,62400.0],["2003-03-20",11.3783,11.6691,11.3032,11.5659,65700.0],["2003-03-21",11.5753,11.8942,11.5565,11.7253,64000.0],["2003-03-24",11.6409,11.6409,11.2188,11.4252,52600.0],["2003-03-25",11.4252,11.4908,11.2,11.3595,62300.0],["2003-03-26",11.3595,11.4158,11.2094,11.2751,40400.0],["2003-03-27",11.2563,11.6691,11.2282,11.5565,46000.0],["2003-03-28",11.6034,11.6034,11.4439,11.5565,48100.0],["2003-03-31",11.5377,11.5846,11.3501,11.5846,50400.0],["2003-04-01",11.5377,11.6784,11.3501,11.5753,68200.0],["2003-04-02",11.6315,12.0443,11.6315,11.8567,56300.0],["2003-04-03",11.913,11.9317,11.8191,11.8567,24900.0],["2003-04-04",11.8191,11.988,11.8191,11.8754,48200.0],["2003-04-07",11.9692,12.063,11.8191,11.8285,68700.0],["2003-04-08",11.7722,11.9411,11.6315,11.9129,94800.0],["2003-04-09",12.0068,12.26,11.9036,11.9129,52300.0],["2003-04-10",11.9598,12.0349,11.8942,11.9223,15200.0],["2003-04-11",11.9223,12.0912,11.913,12.0161,48100.0],["2003-04-14",12.0537,12.4476,12.0537,12.3257,81800.0],["2003-04-15",12.2413,12.3351,12.1944,12.3351,18100.0],["2003-04-16",12.382,12.382,12.2037,12.2788,61800.0],["2003-04-17",12.2413,12.3538,12.1475,12.3444,131000.0],["2003-04-21",12.2882,12.4195,12.1944,12.3632,89400.0],["2003-04-22",12.2694,12.5696,12.2413,12.3351,50500.0],["2003-04-23",12.3632,12.6165,12.1944,12.5227,61500.0],["2003-04-24",12.4758,12.5133,12.1568,12.2694,146900.0],["2003-04-25",12.2694,12.3351,12.1944,12.1944,19200.0],["2003-04-28",12.2506,12.4289,12.2506,12.3632,51000.0],["2003-04-29",12.382,12.5227,12.1944,12.3913,99500.0],["2003-04-30",12.4289,12.5039,12.2882,12.457,136600.0],["2003-05-01",12.457,12.7103,12.2225,12.382,78500.0],["2003-05-02",12.457,12.8885,12.4476,12.729,112200.0],["2003-05-05",12.8228,12.8885,12.457,12.5133,39500.0],["2003-05-06",12.6071,12.6352,12.2882,12.4664,66000.0],["2003-05-07",12.4289,12.6071,12.4289,12.4945,34500.0],["2003-05-08",12.532,12.6446,12.3444,12.3632,31100.0],["2003-05-09",12.457,12.5414,12.2037,12.5039,44200.0],["2003-05-12",12.4289,12.5977,12.3351,12.5602,37200.0],["2003-05-13",12.5039,12.8979,12.5039,12.7666,59600.0],["2003-05-14",12.851,12.851,12.3069,12.3163,57200.0],["2003-05-15",12.4101,12.6071,12.3069,12.6071,83000.0],["2003-05-16",12.5133,12.5133,12.3069,12.3069,77900.0],["2003-05-19",12.3069,12.4289,12.2506,12.2506,78300.0],["2003-05-20",12.2975,12.5508,12.1944,12.382,31200.0],["2003-05-21",12.382,12.4382,12.1662,12.185,31000.0],["2003-05-22",12.2788,12.5977,11.9317,12.4758,127900.0],["2003-05-23",12.382,12.4476,11.866,12.4382,126800.0],["2003-05-27",12.3423,12.4175,12.0036,12.3423,89500.0],["2003-05-28",12.2576,12.7186,12.2576,12.6998,68100.0],["2003-05-29",12.7468,13.1513,12.7468,13.1513,75200.0],["2003-05-30",13.1607,13.4335,13.029,13.2736,114300.0],["2003-06-02",13.4053,13.537,13.0949,13.1701,77300.0],["2003-06-03",13.1231,13.1419,12.7938,13.029,57000.0],["2003-06-04",13.0761,13.537,13.0761,13.3959,46900.0],["2003-06-05",13.3959,13.9227,13.3959,13.838,84900.0],["2003-06-06",14.0638,14.1109,13.4147,13.4241,49300.0],["2003-06-09",13.4712,13.4994,13.1137,13.1701,60800.0],["2003-06-10",13.1701,13.49,13.1701,13.4712,32700.0],["2003-06-11",13.4712,13.5558,13.3395,13.4335,24700.0],["2003-06-12",13.4053,13.8474,13.4053,13.6875,43200.0],["2003-06-13",13.744,13.7628,13.1795,13.3018,52100.0],["2003-06-16",13.3583,13.4994,13.0855,13.4618,67800.0],["2003-06-17",13.4053,13.4147,13.2172,13.3865,67800.0],["2003-06-18",13.3583,13.3583,12.9726,13.1607,403800.0],["2003-06-19",13.1607,13.1701,12.9067,12.9161,88400.0],["2003-06-20",12.982,13.2548,12.982,13.1795,173500.0],["2003-06-23",13.2642,13.2642,13.0666,13.0761,105800.0],["2003-06-24",13.0478,13.2454,13.0008,13.2172,182400.0],["2003-06-25",13.1231,13.1983,13.0008,13.1325,70000.0],["2003-06-26",13.1231,13.2454,13.0478,13.1607,186100.0],["2003-06-27",13.1043,13.3018,12.8503,12.9726,139100.0],["2003-06-30",13.029,13.0384,12.7092,12.8221,203900.0],["2003-07-01",13.0384,13.1325,12.728,13.1325,90200.0],["2003-07-02",13.1325,13.49,13.0572,13.49,75600.0],["2003-07-03",13.4241,13.8286,13.4053,13.4241,27700.0],["2003-07-07",13.4712,13.9792,13.4712,13.791,110700.0],["2003-07-08",13.8286,14.1108,13.791,14.0544,59000.0],["2003-07-09",13.998,14.299,13.998,14.2049,152000.0],["2003-07-10",14.1109,14.1109,13.5935,13.6405,73200.0],["2003-07-11",13.6405,14.0168,13.6405,14.0168,88300.0],["2003-07-14",14.045,14.092,13.6875,13.8475,101600.0],["2003-07-15",13.8945,14.1109,13.6405,13.8663,105300.0],["2003-07-16",13.9227,13.9227,13.4618,13.5088,84700.0],["2003-07-17",13.6029,13.6123,13.3395,13.4429,90700.0],["2003-07-18",13.537,13.537,13.1043,13.3112,61500.0],["2003-07-21",13.3583,13.4053,12.9349,13.2924,129100.0],["2003-07-22",13.3395,13.4053,13.1701,13.1983,166700.0],["2003-07-23",13.2642,13.3677,13.1701,13.2172,35900.0],["2003-07-24",13.3112,13.7252,13.2454,13.4523,77800.0],["2003-07-25",13.4053,13.6875,13.1889,13.4335,116800.0],["2003-07-28",13.4712,13.744,13.4429,13.6875,74900.0],["2003-07-29",13.7157,13.7157,13.4053,13.5464,103100.0],["2003-07-30",13.4994,13.6875,13.3301,13.5652,64800.0],["2003-07-31",13.4712,13.5935,13.2924,13.5276,257400.0],["2003-08-01",13.4523,13.6875,13.2548,13.5464,74900.0],["2003-08-04",13.5464,13.5464,13.1513,13.2548,73200.0],["2003-08-05",13.2172,13.3865,13.0949,13.1419,50700.0],["2003-08-06",13.1889,13.3583,13.0572,13.1701,37000.0],["2003-08-07",13.1701,13.2642,12.9067,13.1701,63500.0],["2003-08-08",13.2548,13.4335,13.1419,13.2642,37600.0],["2003-08-11",13.3112,13.3112,13.0761,13.2736,40900.0],["2003-08-12",13.3206,13.5935,13.1701,13.584,166400.0],["2003-08-13",13.6029,13.6687,13.3771,13.6405,39800.0],["2003-08-14",13.5935,13.7816,13.3583,13.7816,58000.0],["2003-08-15",13.8098,13.8192,13.5558,13.5558,17900.0],["2003-08-18",13.7346,13.8004,13.5746,13.6311,92900.0],["2003-08-19",13.6687,13.791,13.5464,13.7346,68000.0],["2003-08-20",13.6875,14.252,13.6405,14.1297,216300.0],["2003-08-21",14.0826,14.5812,13.6875,14.1861,112700.0],["2003-08-22",14.1109,14.299,13.7157,13.7157,89200.0],["2003-08-25",13.6875,13.9321,13.6875,13.9133,53100.0],["2003-08-26",13.8737,13.9491,13.5907,13.8737,73900.0],["2003-08-27",13.8831,14.2887,13.8831,14.1755,87900.0],["2003-08-28",14.1189,14.5056,13.9586,14.4301,63300.0],["2003-08-29",14.383,14.5433,14.3358,14.3358,57000.0],["2003-09-02",14.2887,14.6093,14.2415,14.5433,134400.0],["2003-09-03",14.4962,14.7131,14.4113,14.4301,269200.0],["2003-09-04",14.449,14.5905,14.2604,14.515,75700.0],["2003-09-05",14.4773,14.5999,14.1944,14.1944,82400.0],["2003-09-08",14.1944,14.4867,14.1944,14.449,53200.0],["2003-09-09",14.4301,14.4584,13.6756,14.0718,238800.0],["2003-09-10",13.9963,13.9963,13.5436,13.6285,201100.0],["2003-09-11",13.6285,13.8926,13.6285,13.6662,122800.0],["2003-09-12",13.6662,13.8926,13.5059,13.8643,152800.0],["2003-09-15",13.836,13.9491,13.5059,13.6379,98400.0],["2003-09-16",13.6662,13.8171,13.5342,13.5719,76800.0],["2003-09-17",13.5813,13.836,13.5059,13.7699,81500.0],["2003-09-18",13.7416,13.7416,13.4398,13.6096,117600.0],["2003-09-19",13.5342,14.034,13.5342,13.7699,78700.0],["2003-09-22",13.9586,14.1,13.8831,14.0057,84800.0],["2003-09-23",13.9586,14.2132,13.8643,14.0718,118200.0],["2003-09-24",14.2509,14.317,14.0529,14.0623,123200.0],["2003-09-25",14.0529,14.1001,13.4964,13.4964,79300.0],["2003-09-26",13.4964,14.2132,13.2984,14.1,268300.0],["2003-09-29",14.0812,14.2415,13.9303,14.2038,244900.0],["2003-09-30",14.1755,14.3264,14.1472,14.1566,112900.0],["2003-10-01",14.1472,14.7414,14.1283,14.5339,72300.0],["2003-10-02",14.5339,14.6848,14.383,14.383,108600.0],["2003-10-03",14.4773,14.8546,14.4773,14.6565,80800.0],["2003-10-06",14.6942,15.0149,14.6754,15.0149,62200.0],["2003-10-07",14.9677,15.2035,14.9017,15.0809,166600.0],["2003-10-08",15.0809,15.1281,14.8829,14.9206,99300.0],["2003-10-09",14.9772,15.1469,14.9394,15.0903,123000.0],["2003-10-10",15.0903,15.1658,14.9677,15.1564,210000.0],["2003-10-13",15.2035,15.5431,15.0338,15.5431,115800.0],["2003-10-14",15.5431,15.6657,15.4016,15.6562,72000.0],["2003-10-15",15.6562,15.7317,15.3073,15.3073,69400.0],["2003-10-16",15.3167,15.7788,15.2695,15.7317,127900.0],["2003-10-17",15.7977,15.7977,15.3261,15.3356,94000.0],["2003-10-20",15.4205,15.4865,14.9772,15.1375,137200.0],["2003-10-21",15.1847,15.2318,14.996,15.0903,58400.0],["2003-10-22",15.0526,15.1564,14.9677,14.9677,244800.0],["2003-10-23",14.9677,15.1469,14.9489,14.9583,70900.0],["2003-10-24",14.9583,15.0149,14.9017,14.9017,84400.0],["2003-10-27",14.996,15.2978,14.996,15.213,59500.0],["2003-10-28",15.3073,15.76,15.279,15.7128,97500.0],["2003-10-29",15.6562,16.1278,15.6091,16.1184,126300.0],["2003-10-30",16.0335,16.2127,15.694,16.175,139500.0],["2003-10-31",16.175,16.2504,16.0901,16.1655,114000.0],["2003-11-03",16.1278,16.4579,16.0241,16.0618,102900.0],["2003-11-04",16.0052,16.3447,15.9958,16.175,65300.0],["2003-11-05",16.175,16.175,15.5619,15.7411,141100.0],["2003-11-06",15.7411,15.9958,15.7411,15.8543,69200.0],["2003-11-07",15.9392,16.0429,15.7411,15.7505,38300.0],["2003-11-10",15.8148,15.8148,15.5312,15.5407,55500.0],["2003-11-11",15.38,15.7581,15.38,15.5974,79800.0],["2003-11-12",15.5596,16.1362,15.5596,16.1362,65100.0],["2003-11-13",16.089,16.174,15.985,16.1079,40900.0],["2003-11-14",16.0417,16.1835,15.8621,15.8621,38300.0],["2003-11-17",15.8148,15.8148,15.4178,15.5312,172600.0],["2003-11-18",15.5974,15.7108,15.38,15.38,74600.0],["2003-11-19",15.38,15.5596,15.38,15.5407,129000.0],["2003-11-20",15.6919,16.1362,15.4462,16.0228,184900.0],["2003-11-21",16.0606,16.0701,15.6825,15.7298,78100.0],["2003-11-24",15.7487,16.2118,15.7487,16.1646,81500.0],["2003-11-25",16.1646,16.4387,16.0984,16.3253,225000.0],["2003-11-26",16.4954,16.6561,16.382,16.6467,162700.0],["2003-11-28",16.6467,16.7318,16.6372,16.6372,33600.0],["2003-12-01",16.7318,17.0154,16.6467,17.0154,143400.0],["2003-12-02",17.091,17.1572,16.8925,17.091,328900.0],["2003-12-03",17.1572,17.1761,17.0154,17.1288,200200.0],["2003-12-04",17.1099,17.2044,16.2118,16.4009,237400.0],["2003-12-05",16.4104,16.59,16.382,16.4482,122300.0],["2003-12-08",16.4765,16.6467,16.4482,16.5994,86300.0],["2003-12-09",16.6751,16.7034,16.4198,16.4293,149800.0],["2003-12-10",16.4293,16.4765,16.2118,16.2118,210400.0],["2003-12-11",16.2213,16.5238,16.2213,16.4954,81600.0],["2003-12-12",16.6372,16.7885,16.5049,16.7885,146900.0],["2003-12-15",16.8263,16.9208,16.3064,16.4293,112800.0],["2003-12-16",16.4576,16.5238,16.278,16.4576,158400.0],["2003-12-17",16.4482,16.6656,16.4293,16.6561,97200.0],["2003-12-18",16.6751,16.8358,16.6467,16.6467,64700.0],["2003-12-19",16.6561,16.8925,16.6278,16.8641,115200.0],["2003-12-22",16.8641,16.883,16.6467,16.8074,41200.0],["2003-12-23",16.8168,17.0059,16.694,17.0059,77700.0],["2003-12-24",16.9681,16.987,16.7318,16.779,33800.0],["2003-12-26",16.779,17.0154,16.779,17.0154,14500.0],["2003-12-29",17.0154,17.1099,16.7885,16.9492,110700.0],["2003-12-30",16.9492,17.1193,16.9492,17.1193,80400.0],["2003-12-31",17.0815,17.0815,16.7412,16.7696,92700.0],["2004-01-02",16.8641,17.0343,16.6467,16.7601,85300.0],["2004-01-05",16.7129,16.9019,16.6561,16.7223,72300.0],["2004-01-06",16.7223,17.2989,16.7223,16.883,118800.0],["2004-01-07",16.779,16.8641,16.59,16.7696,144400.0],["2004-01-08",16.6656,16.7507,16.4104,16.6089,205300.0],["2004-01-09",16.6183,16.6372,16.4482,16.4954,98000.0],["2004-01-12",16.59,16.7318,16.4198,16.7318,72200.0],["2004-01-13",16.7318,16.8263,16.6656,16.694,72900.0],["2004-01-14",16.7601,17.0437,16.7601,16.9492,48500.0],["2004-01-15",16.9492,17.0154,16.675,16.8925,61500.0],["2004-01-16",17.0154,17.2517,16.8358,16.8452,92700.0],["2004-01-20",16.9775,16.9775,16.7696,16.9019,86300.0],["2004-01-21",17.0154,17.1572,16.8547,17.0154,93600.0],["2004-01-22",17.0437,17.1382,16.7979,16.8074,68100.0],["2004-01-23",16.8736,17.0248,16.7318,17.0248,78200.0],["2004-01-26",16.9208,17.0532,16.7223,17.0532,58700.0],["2004-01-27",17.1099,17.1193,16.7034,16.8168,83900.0],["2004-01-28",16.7507,16.8641,16.3064,16.3347,117000.0],["2004-01-29",16.4765,16.5522,16.2402,16.4293,89500.0],["2004-01-30",16.3915,16.5049,16.2875,16.4954,63600.0],["2004-02-02",16.5994,16.5994,16.3064,16.5333,64500.0],["2004-02-03",16.4765,16.6845,16.4009,16.59,81900.0],["2004-02-04",16.59,16.6845,16.1457,16.1457,99800.0],["2004-02-05",16.3347,16.7318,16.2686,16.5994,89400.0],["2004-02-06",16.6656,17.1099,16.6656,17.0343,60500.0],["2004-02-09",16.9208,17.0154,16.779,16.798,115000.0],["2004-02-10",16.8452,17.3084,16.5805,17.3084,91100.0],["2004-02-11",17.2706,17.28,17.1382,17.1477,54200.0],["2004-02-12",17.1761,17.6014,17.1099,17.28,62200.0],["2004-02-13",17.3462,17.4407,16.9303,16.9303,81800.0],["2004-02-17",17.0532,17.7905,16.9964,17.6582,98700.0],["2004-02-18",17.6582,17.6771,17.299,17.4218,51100.0],["2004-02-19",17.488,17.5825,17.3462,17.3462,61300.0],["2004-02-20",17.4124,17.7716,16.8263,17.7716,156000.0],["2004-02-23",17.7716,17.7905,17.3084,17.3651,89300.0],["2004-02-24",17.3462,17.9607,17.2989,17.9228,164100.0],["2004-02-25",17.9229,18.2159,17.8094,18.2159,104700.0],["2004-02-26",18.1686,18.3199,17.9607,18.301,90400.0],["2004-02-27",18.197,18.3482,18.0646,18.0741,82200.0],["2004-03-01",18.1403,18.6224,18.1403,18.6224,73600.0],["2004-03-02",18.6696,18.8114,18.5373,18.5751,70800.0],["2004-03-03",18.5467,18.7642,18.4333,18.594,66500.0],["2004-03-04",18.594,18.7358,18.4144,18.7358,114400.0],["2004-03-05",18.6696,18.8587,18.5562,18.7358,91300.0],["2004-03-08",18.7453,18.7642,18.5278,18.5656,107400.0],["2004-03-09",18.5089,18.5089,17.989,18.0174,172800.0],["2004-03-10",18.0646,18.1025,17.2139,17.3462,306000.0],["2004-03-11",17.384,18.1592,17.3557,17.592,223600.0],["2004-03-12",17.6393,17.8567,17.3462,17.7716,146400.0],["2004-03-15",17.7905,17.8094,17.3179,17.3368,130100.0],["2004-03-16",17.3633,17.4391,17.117,17.278,172100.0],["2004-03-17",17.3822,17.6569,17.3822,17.5717,106700.0],["2004-03-18",17.5243,17.7801,17.4296,17.7422,72400.0],["2004-03-19",17.8748,17.9695,17.458,17.9506,130400.0],["2004-03-22",17.9506,17.9506,17.1833,17.1833,120500.0],["2004-03-23",17.1833,17.3064,16.937,17.0791,133800.0],["2004-03-24",17.0507,17.297,16.9086,17.2401,100500.0],["2004-03-25",17.2686,17.4864,17.1738,17.3349,90000.0],["2004-03-26",17.3443,17.3633,17.0886,17.2875,73400.0],["2004-03-29",17.2875,17.5717,17.1928,17.3633,171700.0],["2004-03-30",17.3159,17.619,17.2212,17.5527,85300.0],["2004-03-31",17.5243,17.619,17.4012,17.5243,74200.0],["2004-04-01",17.4959,18.0358,17.4959,17.979,138000.0],["2004-04-02",18.0642,18.14,17.9222,17.9506,99500.0],["2004-04-05",17.9032,18.5379,17.9032,18.1874,115000.0],["2004-04-06",18.0832,18.2158,17.9127,18.0832,86700.0],["2004-04-07",18.0832,18.1779,17.8464,18.0264,60000.0],["2004-04-08",18.2253,18.3484,17.7611,17.7611,114000.0],["2004-04-12",17.8748,18.6894,17.8748,18.5189,151500.0],["2004-04-13",18.3484,18.3484,17.7232,17.9316,89000.0],["2004-04-14",17.6948,17.9032,17.5243,17.6475,61700.0],["2004-04-15",17.6475,17.9506,17.638,17.7138,76500.0],["2004-04-16",17.799,18.2158,17.6664,18.0264,59200.0],["2004-04-19",17.979,18.14,17.6569,17.7138,100700.0],["2004-04-20",17.8085,18.2064,17.7327,17.7611,62300.0],["2004-04-21",17.7138,17.9695,17.619,17.9127,57000.0],["2004-04-22",17.9032,18.3105,17.8274,18.3105,67000.0],["2004-04-23",18.3105,18.32,17.8843,18.1874,113000.0],["2004-04-26",18.1874,18.2821,17.998,18.0927,82300.0],["2004-04-27",18.1022,18.4053,17.998,18.0927,91000.0],["2004-04-28",18.0453,18.1779,17.4391,17.5527,117700.0],["2004-04-29",17.619,17.7422,17.3633,17.4296,122300.0],["2004-04-30",17.4959,17.4959,17.1075,17.117,105900.0],["2004-05-03",17.0696,17.4106,17.0317,17.2212,89400.0],["2004-05-04",17.2686,17.2686,16.8139,17.1738,113700.0],["2004-05-05",17.1075,17.1928,17.0223,17.0412,57100.0],["2004-05-06",17.0223,17.0791,16.4444,16.6623,186900.0],["2004-05-07",16.615,16.7381,16.1318,16.1318,95100.0],["2004-05-10",16.0845,16.1982,15.7245,15.9898,125200.0],["2004-05-11",16.0561,16.2739,15.9803,16.0655,86600.0],["2004-05-12",16.075,16.2929,15.7056,16.1224,97400.0],["2004-05-13",16.1318,16.2645,15.914,15.9803,103900.0],["2004-05-14",15.8666,16.1224,15.5824,15.9329,118300.0],["2004-05-17",16.0561,16.0561,15.5824,15.8287,80600.0],["2004-05-18",15.8287,15.9898,15.6582,15.9234,71600.0],["2004-05-19",16.1034,16.2645,15.6298,15.734,101400.0],["2004-05-20",16.435,16.8707,16.1413,16.6339,302800.0],["2004-05-21",16.8612,17.5148,16.8612,17.5148,253100.0],["2004-05-24",17.5148,17.8559,17.3728,17.7801,112300.0],["2004-05-25",17.7782,18.1199,17.4839,18.1009,117500.0],["2004-05-26",18.0345,18.0534,17.6358,17.7022,80800.0],["2004-05-27",17.7022,18.0345,17.6263,17.7782,103300.0],["2004-05-28",17.9395,18.006,17.7497,17.968,63600.0],["2004-06-01",17.7972,18.0724,17.7972,18.006,126400.0],["2004-06-02",18.0724,18.1294,17.7972,18.025,74000.0],["2004-06-03",17.987,17.987,17.389,17.4744,107700.0],["2004-06-04",17.6548,17.7782,17.4934,17.5789,99000.0],["2004-06-07",17.6548,17.8921,17.5789,17.8826,62100.0],["2004-06-08",17.8541,17.9016,17.6548,17.8446,68500.0],["2004-06-09",17.8446,17.987,17.5314,17.5694,57400.0],["2004-06-10",17.5788,18.0345,17.5219,17.7497,135600.0],["2004-06-14",17.7023,17.8446,17.6263,17.7972,103900.0],["2004-06-15",17.8256,17.968,17.6358,17.7307,86500.0],["2004-06-16",17.8446,17.9395,17.5789,17.9016,110900.0],["2004-06-17",17.8446,17.9395,17.5599,17.8826,121100.0],["2004-06-18",17.8826,17.93,17.7687,17.8351,117100.0],["2004-06-21",17.7972,18.0345,17.7497,18.025,145100.0],["2004-06-22",17.9395,18.0345,17.5883,17.9965,137100.0],["2004-06-23",17.949,18.0345,17.6738,18.0155,112200.0],["2004-06-24",18.0629,18.2812,18.025,18.2433,221500.0],["2004-06-25",18.1294,18.1768,17.9395,18.1294,156100.0],["2004-06-28",18.1104,18.4046,18.0724,18.1673,239000.0],["2004-06-29",18.1673,18.3097,18.0439,18.2053,192900.0],["2004-06-30",18.1768,18.4616,18.0914,18.2718,222600.0],["2004-07-01",18.3192,18.3857,18.1484,18.1484,190200.0],["2004-07-02",18.1673,18.2148,17.9111,18.006,200700.0],["2004-07-06",18.025,18.3572,17.8446,17.9395,332200.0],["2004-07-07",18.0155,18.3002,17.9395,18.2433,193600.0],["2004-07-08",18.1009,18.1199,17.5409,17.7212,197600.0],["2004-07-09",17.7497,17.949,17.6833,17.7687,52900.0],["2004-07-12",17.8162,18.1294,17.8067,17.9395,105900.0],["2004-07-13",18.0345,18.1673,17.9965,18.0914,103800.0],["2004-07-14",18.0345,18.0819,17.8161,17.93,102400.0],["2004-07-15",17.968,18.0724,17.7592,17.7877,106200.0],["2004-07-16",17.8446,17.9206,17.3131,17.4175,87700.0],["2004-07-19",17.408,17.6928,17.408,17.5883,164400.0],["2004-07-20",17.7022,18.4331,17.7022,18.4331,293000.0],["2004-07-21",18.4331,18.4711,18.0345,18.0345,122500.0],["2004-07-22",18.0345,18.0819,17.2751,17.5029,132600.0],["2004-07-23",17.5219,17.6927,17.3795,17.427,87400.0],["2004-07-26",17.5599,17.8541,17.3226,17.351,138000.0],["2004-07-27",17.3511,17.9585,17.3511,17.9585,234100.0],["2004-07-28",17.8921,17.9206,17.351,17.4839,114100.0],["2004-07-29",17.5409,18.0155,17.5219,17.8162,168100.0],["2004-07-30",17.6738,18.025,17.5599,18.006,151200.0],["2004-08-02",17.7972,17.9395,17.5694,17.7782,121500.0],["2004-08-03",17.7782,17.7782,17.408,17.4175,97900.0],["2004-08-04",17.3226,17.5124,17.0758,17.37,120600.0],["2004-08-05",17.4649,17.4649,16.9998,17.0378,211400.0],["2004-08-06",16.867,17.1897,16.7151,16.9714,158700.0],["2004-08-09",17.0663,17.1707,16.8575,16.9998,111900.0],["2004-08-10",17.0378,17.0948,16.886,17.0758,207400.0],["2004-08-11",16.9904,16.9999,16.6961,16.9809,103500.0],["2004-08-12",16.8954,17.0378,16.81,16.81,63000.0],["2004-08-13",16.9144,16.9619,16.6676,16.7626,84100.0],["2004-08-16",16.848,17.351,16.8005,17.2561,120000.0],["2004-08-17",17.2561,17.5124,17.1232,17.2561,112200.0],["2004-08-18",17.2182,17.3985,17.0758,17.37,129200.0],["2004-08-19",17.5124,18.0534,17.4175,17.7022,237200.0],["2004-08-20",17.8826,18.4996,17.7212,18.4901,275800.0],["2004-08-23",18.5565,18.6324,18.2433,18.3477,175300.0],["2004-08-24",18.7833,18.8403,18.5645,18.6977,160200.0],["2004-08-25",18.7357,18.7357,18.4314,18.5455,87200.0],["2004-08-26",18.5931,18.6501,18.4124,18.574,220300.0],["2004-08-27",18.7357,19.1161,18.517,19.0971,279700.0],["2004-08-30",19.2398,19.3729,18.9545,19.002,274500.0],["2004-08-31",19.002,19.2112,18.6596,19.1732,217200.0],["2004-09-01",19.2112,19.6487,19.002,19.0305,125500.0],["2004-09-02",18.9259,19.5822,18.8879,19.5822,198200.0],["2004-09-03",19.5821,19.6868,19.2778,19.487,101000.0],["2004-09-07",19.5061,19.6868,19.3824,19.449,181500.0],["2004-09-08",19.5441,19.9626,19.487,19.6297,219200.0],["2004-09-09",19.7153,19.7819,19.5631,19.5917,120800.0],["2004-09-10",19.5917,19.7724,19.5441,19.7533,89300.0],["2004-09-13",19.877,20.0387,19.7058,19.934,203200.0],["2004-09-14",19.9245,19.9245,19.6773,19.7819,84900.0],["2004-09-15",19.8294,19.9721,19.7724,19.9626,185400.0],["2004-09-16",20.0006,20.2384,20.0006,20.0957,101200.0],["2004-09-17",20.1908,20.343,19.9531,20.2098,213800.0],["2004-09-20",20.2098,20.2574,20.0957,20.1433,158900.0],["2004-09-21",20.2954,21.1038,20.2289,20.9992,238200.0],["2004-09-22",20.9231,20.9231,20.5998,20.771,190300.0],["2004-09-23",20.7805,21.0468,20.6664,20.8946,88900.0],["2004-09-24",20.828,20.8471,20.4476,20.4571,89700.0],["2004-09-27",20.4571,20.4952,20.2098,20.2098,102900.0],["2004-09-28",20.2003,20.5047,20.1718,20.4001,165800.0],["2004-09-29",20.4476,21.3036,20.4476,21.3036,148200.0],["2004-09-30",21.3036,21.4177,21.0183,21.1894,120000.0],["2004-10-01",21.256,21.6174,21.237,21.6174,92900.0],["2004-10-04",21.5318,22.131,20.7805,20.8566,269600.0],["2004-10-05",20.8756,21.1229,20.7234,20.8185,166200.0],["2004-10-06",20.828,21.0373,20.809,20.9231,144300.0],["2004-10-07",20.9327,21.0373,20.8376,21.0183,128900.0],["2004-10-08",21.2084,21.2845,20.6188,20.6283,95200.0],["2004-10-11",20.5332,20.6188,20.381,20.5522,72100.0],["2004-10-12",20.5522,21.3226,20.3715,21.1038,165000.0],["2004-10-13",21.1799,21.3036,20.5617,20.8375,127000.0],["2004-10-14",20.7805,20.9612,20.3525,20.5427,243600.0],["2004-10-15",20.5142,20.9422,20.5142,20.6378,76900.0],["2004-10-18",20.5427,20.8185,20.343,20.6093,110700.0],["2004-10-19",20.5998,21.1038,20.5998,21.0183,128300.0],["2004-10-20",21.1609,21.2084,20.7139,21.1133,96200.0],["2004-10-21",21.2085,21.8171,20.7805,21.3892,189400.0],["2004-10-22",21.3987,21.703,20.9136,20.9422,103300.0],["2004-10-25",20.8756,21.3892,20.6093,21.1038,98300.0],["2004-10-26",21.0087,21.5413,20.8375,21.3892,130600.0],["2004-10-27",21.4462,21.9503,21.1894,21.9408,166700.0],["2004-10-28",21.8266,21.9217,21.3606,21.7886,172700.0],["2004-10-29",21.741,21.7505,21.4272,21.6745,55900.0],["2004-11-01",21.7315,22.3307,21.4652,22.3307,106700.0],["2004-11-02",22.3307,22.7016,21.9693,22.0834,111400.0],["2004-11-03",22.0454,22.4733,22.0454,22.3307,107500.0],["2004-11-04",22.3307,23.0059,22.1405,22.9774,128400.0],["2004-11-05",22.635,23.0345,22.3592,22.7682,153800.0],["2004-11-08",22.7186,22.8425,21.9661,22.1566,104000.0],["2004-11-09",22.3852,23.6903,22.1662,23.6141,291500.0],["2004-11-10",23.6426,23.9475,23.4331,23.4902,165100.0],["2004-11-11",23.5283,24.6714,23.3759,24.6714,202400.0],["2004-11-12",24.5761,24.5761,23.8617,23.9474,118000.0],["2004-11-15",23.957,24.5761,23.6712,24.5285,215900.0],["2004-11-16",24.4809,24.4809,23.7284,23.9093,251100.0],["2004-11-17",25.7192,28.5293,25.3382,25.7002,1356100.0],["2004-11-18",25.7002,25.9764,24.9286,24.9953,329400.0],["2004-11-19",24.9953,25.3858,24.8905,24.9,348600.0],["2004-11-22",24.8619,25.2048,24.6905,24.9572,221900.0],["2004-11-23",25.081,25.7192,24.9572,25.6049,267100.0],["2004-11-24",25.5287,26.3384,25.4906,26.0336,224900.0],["2004-11-26",26.1288,26.3098,25.9288,26.005,81500.0],["2004-11-29",26.0907,26.4527,25.7764,26.1002,380100.0],["2004-11-30",26.005,26.1098,25.7192,26.005,345200.0],["2004-12-01",26.0431,26.3289,26.0145,26.1955,411900.0],["2004-12-02",26.205,26.2812,25.7192,26.0526,300900.0],["2004-12-03",26.0526,26.4336,25.9192,26.1098,181300.0],["2004-12-06",26.1098,26.1098,25.5668,25.5763,181900.0],["2004-12-07",25.5287,25.5287,24.519,24.519,242600.0],["2004-12-08",24.5285,24.8619,24.4428,24.519,199100.0],["2004-12-09",24.5095,24.8524,24.2428,24.7762,286300.0],["2004-12-10",24.6238,24.7667,24.2427,24.5476,179200.0],["2004-12-13",24.6428,24.7,24.0046,24.3475,201100.0],["2004-12-14",24.3666,24.8619,24.3094,24.6904,148900.0],["2004-12-15",24.7,24.8619,24.4904,24.7952,82700.0],["2004-12-16",24.7381,24.8238,24.2904,24.4904,142600.0],["2004-12-17",24.2904,25.5192,24.2904,24.8238,434600.0],["2004-12-20",24.6714,25.2144,24.6142,25.0048,286800.0],["2004-12-21",25.0905,25.2429,25.0048,25.1667,138000.0],["2004-12-22",24.9286,25.3953,24.8905,25.3096,130500.0],["2004-12-23",25.4716,25.7192,25.3192,25.6811,147600.0],["2004-12-27",25.7573,25.7954,25.3191,25.3858,92000.0],["2004-12-28",25.3858,25.8526,25.2429,25.7669,99600.0],["2004-12-29",25.6716,25.7954,25.5573,25.7002,74200.0],["2004-12-30",25.6811,25.8145,25.5192,25.6335,182900.0],["2004-12-31",25.5763,25.8431,25.443,25.7192,81500.0],["2005-01-03",25.6335,25.9764,25.5001,25.8907,257400.0],["2005-01-04",25.8621,26.0717,25.7859,25.9573,245800.0],["2005-01-05",25.9097,25.9097,25.0619,25.1477,359700.0],["2005-01-06",25.1286,25.3573,24.9667,25.1096,155700.0],["2005-01-07",25.1572,25.6525,25.1001,25.2906,191400.0],["2005-01-10",25.1477,25.5763,25.0524,25.3096,125800.0],["2005-01-11",25.262,25.4049,25.1286,25.1382,133900.0],["2005-01-12",25.081,25.7383,25.0238,25.643,227800.0],["2005-01-13",25.643,25.643,25.2525,25.4525,142800.0],["2005-01-14",25.3858,25.8431,25.3477,25.8335,102100.0],["2005-01-18",25.7383,26.1955,25.624,26.1288,122400.0],["2005-01-19",25.8907,26.186,25.624,25.9478,132400.0],["2005-01-20",25.8145,25.9002,25.1858,25.3001,157600.0],["2005-01-21",25.1763,25.3096,24.8524,24.8619,84600.0],["2005-01-24",24.8619,25.0619,24.5285,24.8524,123400.0],["2005-01-25",24.357,25.2334,24.357,25.1858,121200.0],["2005-01-26",25.1953,25.1953,24.7952,25.1286,123600.0],["2005-01-27",24.9572,25.5859,24.9191,25.4906,137100.0],["2005-01-28",25.5001,25.5001,24.5666,24.6523,106700.0],["2005-01-31",24.881,25.9764,24.8524,25.9193,170800.0],["2005-02-01",25.9097,25.9193,25.6144,25.7669,79600.0],["2005-02-02",25.7668,25.8145,24.881,25.5001,297400.0],["2005-02-03",25.643,25.8431,25.3858,25.7954,361200.0],["2005-02-04",25.8145,25.9574,25.5573,25.8145,168900.0],["2005-02-07",25.8145,26.7289,25.8145,26.6718,435900.0],["2005-02-08",26.8623,27.3957,26.6908,27.3291,334700.0],["2005-02-09",27.3291,27.5672,26.8623,26.9099,258100.0],["2005-02-10",26.9099,26.9099,26.386,26.8147,243800.0],["2005-02-11",26.8147,28.3007,26.5194,27.672,289600.0],["2005-02-14",27.5863,27.5863,26.9195,27.0909,134500.0],["2005-02-15",27.1195,27.8149,27.0528,27.7577,220500.0],["2005-02-16",27.5958,28.1673,27.2909,28.1387,180500.0],["2005-02-17",28.1292,28.1292,27.3481,27.4529,147900.0],["2005-02-18",27.5291,27.5577,27.2433,27.4434,88000.0],["2005-02-22",27.4338,27.5958,26.3384,26.3955,161800.0],["2005-02-23",26.3956,26.6527,26.005,26.005,261200.0],["2005-02-24",25.7668,26.6242,25.5954,26.4908,304500.0],["2005-02-25",26.5098,26.5098,25.9669,26.367,221700.0],["2005-02-28",26.3955,26.5384,26.024,26.4146,193600.0],["2005-03-01",26.5289,26.8432,26.4432,26.5479,156800.0],["2005-03-02",26.4813,27.2338,26.4813,26.7956,160300.0],["2005-03-03",26.929,27.2052,26.6146,26.9576,88500.0],["2005-03-04",27.0052,27.2624,26.548,26.9861,151600.0],["2005-03-07",26.9575,27.0433,26.4813,26.4908,75200.0],["2005-03-08",26.4813,26.6337,26.1098,26.1479,113400.0],["2005-03-09",26.0526,27.691,26.0526,27.2147,539800.0],["2005-03-10",27.1481,27.4053,26.5956,26.6527,355200.0],["2005-03-11",26.7194,27.0433,26.6146,26.6718,233100.0],["2005-03-14",26.567,26.9576,26.5575,26.5956,334800.0],["2005-03-15",26.4983,27.166,26.4792,26.6604,293500.0],["2005-03-16",26.67,26.9943,26.4411,26.7081,311700.0],["2005-03-17",27.9482,28.1485,25.9641,26.7081,940300.0],["2005-03-18",26.3743,26.7558,26.3743,26.6604,418700.0],["2005-03-21",26.6604,26.7367,25.6207,25.9069,270500.0],["2005-03-22",25.9069,26.6509,25.9069,26.2217,581400.0],["2005-03-23",26.2217,26.2217,25.1343,25.1533,592200.0],["2005-03-24",25.2201,25.6398,25.1819,25.4204,214500.0],["2005-03-28",25.4013,25.6303,24.9816,25.5063,341700.0],["2005-03-29",25.5063,25.6875,24.4189,24.4666,313800.0],["2005-03-30",24.5238,25.2583,24.4379,25.0961,279400.0],["2005-03-31",25.1438,25.7257,24.829,25.4109,252800.0],["2005-04-01",25.4967,25.6398,24.6573,25.0293,167500.0],["2005-04-04",25.077,25.697,24.8576,25.5158,214200.0],["2005-04-05",25.7066,25.7638,25.0866,25.0866,169100.0],["2005-04-06",25.325,25.7352,25.325,25.4681,244200.0],["2005-04-07",25.4681,25.6398,24.9435,25.5444,223900.0],["2005-04-08",25.5444,25.6017,25.1152,25.1247,179000.0],["2005-04-11",25.182,25.4967,24.5238,25.449,439700.0],["2005-04-12",25.2487,25.6207,24.6859,25.5253,346800.0],["2005-04-13",25.5253,25.6684,25.0389,25.1533,191700.0],["2005-04-14",24.9912,25.077,24.2472,24.3903,241200.0],["2005-04-15",24.3998,24.4475,23.5413,23.7512,260600.0],["2005-04-18",23.7798,23.8656,22.9976,23.2456,344000.0],["2005-04-19",23.341,25.5158,23.341,25.0389,535700.0],["2005-04-20",24.9435,25.3918,24.2567,24.3807,319800.0],["2005-04-21",24.5143,25.6589,24.3521,25.5921,324200.0],["2005-04-22",25.5921,25.6589,24.2853,24.3903,341600.0],["2005-04-25",24.4475,25.0389,24.4475,25.0389,442500.0],["2005-04-26",25.077,25.4586,24.6287,25.1343,271800.0],["2005-04-27",25.1438,25.7066,24.6573,25.2487,296900.0],["2005-04-28",25.2773,25.2964,24.2567,24.5715,397100.0],["2005-04-29",24.7527,24.8386,23.837,24.6859,507100.0],["2005-05-02",24.6096,25.182,24.6096,24.8481,200700.0],["2005-05-03",24.9435,26.1358,24.9435,26.0309,383600.0],["2005-05-04",26.05,26.2217,25.7829,25.9355,201700.0],["2005-05-05",25.9069,26.2312,25.7829,26.174,276000.0],["2005-05-06",26.2312,26.3648,25.9927,26.0786,467400.0],["2005-05-09",26.0404,26.2598,25.9927,26.2312,540300.0],["2005-05-10",26.2217,26.3266,26.0214,26.317,388300.0],["2005-05-11",26.2789,26.4697,25.4967,25.8878,334000.0],["2005-05-12",25.8878,26.2789,25.554,25.7257,356000.0],["2005-05-13",25.8687,26.2312,25.325,25.8115,334300.0],["2005-05-16",25.7638,26.174,25.7543,26.0309,173600.0],["2005-05-17",26.0767,26.8218,25.8666,26.7072,331300.0],["2005-05-18",26.6499,27.5286,26.6021,27.5191,205700.0],["2005-05-19",27.3662,27.6433,27.3185,27.5,215600.0],["2005-05-20",27.414,27.5764,26.9842,27.3949,184900.0],["2005-05-23",27.223,27.8343,27.223,27.7292,234700.0],["2005-05-24",27.4904,27.6146,27.137,27.5095,279100.0],["2005-05-25",28.1782,29.4486,27.7961,28.7226,1889400.0],["2005-05-26",28.6558,30.0599,28.6558,29.6683,1217700.0],["2005-05-27",29.4581,29.8975,29.3435,29.8498,696600.0],["2005-05-31",29.8498,29.8975,29.1716,29.6014,508400.0],["2005-06-01",29.6014,30.1936,29.6014,29.9644,735400.0],["2005-06-02",29.8211,30.3942,29.802,30.3751,423900.0],["2005-06-03",30.2796,30.2987,29.716,30.0886,252500.0],["2005-06-06",30.1363,30.2032,29.888,30.1363,246300.0],["2005-06-07",30.1554,30.6235,30.079,30.2509,257400.0],["2005-06-08",30.2032,30.4993,29.9548,30.2796,320500.0],["2005-06-09",30.1841,30.2318,29.6683,30.1554,190200.0],["2005-06-10",30.1268,30.2127,29.8689,30.0886,164100.0],["2005-06-13",29.993,30.4229,29.9453,30.3273,244900.0],["2005-06-14",30.1841,30.8241,30.1841,30.8241,328300.0],["2005-06-15",30.824,30.8814,30.1459,30.6044,285400.0],["2005-06-16",30.6521,31.7124,30.6043,31.4354,283900.0],["2005-06-17",31.8079,31.8079,30.7381,31.3398,311700.0],["2005-06-20",31.1393,31.2634,30.824,31.1393,151900.0],["2005-06-21",31.0915,31.3399,30.8623,31.1584,127900.0],["2005-06-22",31.1392,31.8365,31.1392,31.6168,245000.0],["2005-06-23",31.4927,31.6742,30.4515,30.7094,240300.0],["2005-06-24",30.2796,30.4993,29.8402,30.4993,314100.0],["2005-06-27",30.4993,30.5948,29.9453,30.4802,229400.0],["2005-06-28",30.5757,31.0819,30.5279,31.0246,171700.0],["2005-06-29",31.1392,31.273,30.7858,31.1106,110300.0],["2005-06-30",31.0819,31.5595,31.0055,31.2252,191100.0],["2005-07-01",31.2348,31.6264,30.9769,31.6264,225600.0],["2005-07-05",31.1393,32.3428,30.7954,32.3428,630900.0],["2005-07-06",32.2855,32.3332,31.8939,32.19,518500.0],["2005-07-07",31.9989,32.7153,31.6455,32.6198,388200.0],["2005-07-08",32.4765,33.489,32.3046,33.3267,396400.0],["2005-07-11",33.1452,33.1547,32.2377,32.6102,637500.0],["2005-07-12",32.6676,32.83,32.3046,32.4765,410900.0],["2005-07-13",32.4765,32.4765,31.8843,32.2855,247700.0],["2005-07-14",32.6962,32.6962,31.7506,31.8843,592400.0],["2005-07-15",31.8366,31.9034,31.2826,31.4736,3017100.0],["2005-07-18",31.4258,31.8365,31.3972,31.6264,616100.0],["2005-07-19",31.6646,32.0849,31.5978,32.0754,610400.0],["2005-07-20",32.7153,32.7631,32.1422,32.5912,1129400.0],["2005-07-21",32.553,32.6103,32.0181,32.0754,327000.0],["2005-07-22",32.1231,32.3141,31.7028,32.2664,262400.0],["2005-07-25",32.3332,32.6485,31.7792,31.9894,288100.0],["2005-07-26",32.2186,32.4001,31.9989,32.2282,373000.0],["2005-07-27",32.2855,32.3524,31.8652,32.3141,230400.0],["2005-07-28",32.4479,32.7153,32.0753,32.5338,368300.0],["2005-07-29",32.4192,32.6007,32.0754,32.381,541700.0],["2005-08-01",33.2884,33.2884,31.9225,32.4383,311500.0],["2005-08-02",32.4096,32.5052,31.9321,32.3237,343200.0],["2005-08-03",32.3141,32.7535,32.1518,32.6676,254000.0],["2005-08-04",32.5243,32.5243,31.5978,31.7124,323400.0],["2005-08-05",31.5214,31.5787,30.4706,31.4831,376500.0],["2005-08-08",31.4163,31.7888,31.3972,31.636,257700.0],["2005-08-09",31.6551,32.2568,31.636,32.0658,323700.0],["2005-08-10",32.0467,32.9541,31.8557,32.1518,378600.0],["2005-08-11",32.1518,32.6485,31.9798,32.5816,236900.0],["2005-08-12",33.4317,33.4317,32.3523,32.744,549100.0],["2005-08-15",32.8586,33.0496,32.3141,32.467,357800.0],["2005-08-16",32.2282,32.2664,30.9004,31.2825,328000.0],["2005-08-17",31.359,31.7506,31.0724,31.4736,216500.0],["2005-08-18",31.2348,31.5691,30.824,31.0342,275000.0],["2005-08-19",30.7954,31.3398,30.0981,30.6426,338600.0],["2005-08-22",30.7572,30.7667,30.0981,30.4324,376000.0],["2005-08-23",30.4305,31.5494,30.3923,31.4825,426400.0],["2005-08-24",31.4729,31.9606,30.9947,31.1573,328700.0],["2005-08-25",32.2667,33.8351,31.6738,32.0372,1530800.0],["2005-08-26",32.1806,32.3623,31.2721,31.6642,336900.0],["2005-08-29",31.6642,31.9893,31.3486,31.9893,543600.0],["2005-08-30",31.7502,31.9128,31.4251,31.8459,360500.0],["2005-08-31",31.8937,32.1806,31.712,32.0276,395300.0],["2005-09-01",31.9893,32.018,31.3199,31.5303,494100.0],["2005-09-02",31.559,31.6068,31.3294,31.5398,248400.0],["2005-09-06",31.559,31.6068,31.406,31.559,342100.0],["2005-09-07",31.5112,31.5494,31.3103,31.5494,335200.0],["2005-09-08",31.5494,31.7502,31.3103,31.6642,323400.0],["2005-09-09",31.6546,32.3336,31.6068,32.2858,438900.0],["2005-09-12",32.2858,32.6492,32.0563,32.6109,390000.0],["2005-09-13",32.6109,32.6109,31.9893,32.1806,241200.0],["2005-09-14",31.5781,32.0563,30.1245,30.3157,956600.0],["2005-09-15",30.354,30.4401,29.5985,30.4114,472200.0],["2005-09-16",30.6218,30.6983,30.201,30.4688,399300.0],["2005-09-19",30.3157,30.4592,29.9428,30.2201,263800.0],["2005-09-20",30.3444,30.66,29.3498,29.4933,319600.0],["2005-09-21",29.3785,29.4264,28.2501,28.5561,394900.0],["2005-09-22",28.2596,28.3648,27.5998,28.0779,573200.0],["2005-09-23",28.3074,29.4359,28.011,28.9386,560000.0],["2005-09-26",28.9386,29.9523,28.9386,29.4072,394600.0],["2005-09-27",29.4072,29.7419,29.1203,29.3785,333200.0],["2005-09-28",29.3785,29.4837,28.7378,29.0056,282600.0],["2005-09-29",28.9673,29.3881,28.5465,29.1873,211200.0],["2005-09-30",29.4264,30.0767,29.4264,29.6654,425200.0],["2005-10-03",29.828,30.3062,29.6176,29.8663,200600.0],["2005-10-04",29.8567,30.0958,29.2925,29.2925,260400.0],["2005-10-05",29.216,29.216,28.3457,28.4031,372800.0],["2005-10-06",28.4126,29.3212,28.1544,28.9291,345500.0],["2005-10-07",29.0725,29.675,28.8812,29.4359,207500.0],["2005-10-10",29.4359,29.7802,29.0534,29.455,303000.0],["2005-10-11",29.5794,29.7037,28.2118,28.2118,375600.0],["2005-10-12",28.2596,28.47,27.9058,28.0684,319900.0],["2005-10-13",27.9249,28.2118,27.0833,27.4085,357000.0],["2005-10-14",27.4946,27.5806,26.586,27.1598,573000.0],["2005-10-17",27.1981,27.7145,27.1025,27.5902,314900.0],["2005-10-18",27.5137,27.5232,26.347,26.586,499300.0],["2005-10-19",26.4904,26.9016,25.5819,26.6339,665600.0],["2005-10-20",28.5465,30.201,27.8484,27.9345,1602500.0],["2005-10-21",28.0205,28.4987,27.8293,28.1736,762400.0],["2005-10-24",28.2596,28.7378,27.6763,28.0014,390900.0],["2005-10-25",27.8962,28.2022,27.2459,27.485,299400.0],["2005-10-26",27.485,28.0492,26.9495,27.0929,408200.0],["2005-10-27",27.0451,27.0833,25.821,25.821,690800.0],["2005-10-28",25.9644,27.112,25.9166,26.8729,635900.0],["2005-10-31",26.9016,27.8102,26.9016,27.2077,477800.0],["2005-11-01",27.0164,27.3033,26.653,26.9494,237100.0],["2005-11-02",26.959,27.8293,26.959,27.7336,449600.0],["2005-11-03",28.0684,28.9864,28.0397,28.3744,357700.0],["2005-11-04",28.3361,28.4796,27.9153,28.4126,253000.0],["2005-11-07",28.4891,28.8334,28.2501,28.5943,564200.0],["2005-11-08",28.5924,28.9946,28.3052,28.6786,300100.0],["2005-11-09",28.5158,28.8414,28.3722,28.7265,426100.0],["2005-11-10",28.7265,30.5171,28.6212,30.1532,620800.0],["2005-11-11",30.1724,30.632,29.7606,29.9043,317100.0],["2005-11-14",29.9905,30.1149,29.684,29.7798,181200.0],["2005-11-15",29.7606,29.7989,28.8414,28.9659,337700.0],["2005-11-16",29.0808,29.617,29.0137,29.5213,147400.0],["2005-11-17",29.617,30.0958,29.3202,30.0096,290100.0],["2005-11-18",30.3543,31.1874,30.0671,31.1012,631200.0],["2005-11-21",31.1682,31.7906,31.0246,31.58,727400.0],["2005-11-22",32.5088,33.227,31.3119,33.0833,1570300.0],["2005-11-23",32.9397,33.4568,32.8631,33.1121,527100.0],["2005-11-25",33.1408,33.294,32.9493,32.9493,426400.0],["2005-11-28",33.0163,33.0163,32.4514,32.5663,915400.0],["2005-11-29",32.5567,32.7099,32.3173,32.5088,808300.0],["2005-11-30",32.1641,32.5567,32.0779,32.4514,839500.0],["2005-12-01",32.4609,32.5567,32.0875,32.4609,910100.0],["2005-12-02",32.5088,32.5567,32.212,32.4322,438700.0],["2005-12-05",32.413,32.4513,31.8098,32.0013,243100.0],["2005-12-06",32.03,32.3651,31.8385,31.8576,294400.0],["2005-12-07",31.9055,32.0396,30.9384,31.6374,350300.0],["2005-12-08",31.7619,32.0109,31.1108,31.4555,354800.0],["2005-12-09",31.5991,31.6566,30.7948,31.6279,188500.0],["2005-12-12",31.7619,31.9534,31.1395,31.4364,330200.0],["2005-12-13",31.3789,31.3789,30.2203,30.4118,576300.0],["2005-12-14",30.4118,30.6895,30.1724,30.4884,475200.0],["2005-12-15",30.4596,30.5363,29.7319,29.8277,431600.0],["2005-12-16",29.8277,30.0671,29.5787,29.8085,433200.0],["2005-12-19",29.7128,30.0192,29.4159,29.6362,357400.0],["2005-12-20",29.6266,30.498,29.2531,30.1149,493700.0],["2005-12-21",30.1245,30.632,30.0862,30.3926,379400.0],["2005-12-22",30.383,30.4309,30.0575,30.3735,295400.0],["2005-12-23",30.5458,32.4514,30.2298,31.2544,688600.0],["2005-12-27",31.2353,31.2353,30.4501,30.7182,511900.0],["2005-12-28",30.6895,31.1204,30.5937,31.015,381800.0],["2005-12-29",31.0916,31.2353,30.6799,31.082,549600.0],["2005-12-30",31.0533,31.2544,30.7565,31.0246,487600.0],["2006-01-03",31.1682,31.1682,29.9138,30.5458,443700.0],["2006-01-04",30.5937,30.8044,30.1628,30.4501,281800.0],["2006-01-05",30.5171,30.9576,30.3543,30.9193,165800.0],["2006-01-06",31.0246,31.2544,30.6129,31.2544,213700.0],["2006-01-09",31.2927,32.1545,31.2927,32.03,444500.0],["2006-01-10",32.2982,35.0942,31.9726,34.8644,1549600.0],["2006-01-11",34.8548,35.2665,34.5771,35.0367,569000.0],["2006-01-12",34.9793,35.1899,34.3473,34.376,772900.0],["2006-01-13",34.309,34.4622,33.9738,34.1175,483100.0],["2006-01-17",34.1175,34.3186,33.4568,33.4951,327300.0],["2006-01-18",33.2078,33.9643,33.2078,33.4185,284300.0],["2006-01-19",33.5621,33.5717,33.2366,33.4951,262200.0],["2006-01-20",33.5142,33.5717,32.6141,32.7578,215400.0],["2006-01-23",32.8439,33.3323,32.3939,32.9589,242700.0],["2006-01-24",33.0929,33.5621,33.0737,33.5142,340100.0],["2006-01-25",33.4759,33.5142,33.1695,33.5046,307700.0],["2006-01-26",33.5142,33.5812,33.2557,33.5046,478500.0],["2006-01-27",33.5047,34.1941,33.294,34.1079,529500.0],["2006-01-30",33.9547,34.4239,33.8877,34.3952,278800.0],["2006-01-31",34.2803,34.5963,34.1271,34.5963,366900.0],["2006-02-01",34.8357,35.8124,34.7112,35.5347,600000.0],["2006-02-02",35.4293,35.4293,34.0983,34.376,389500.0],["2006-02-03",34.3186,35.2091,34.2228,35.0846,265100.0],["2006-02-06",35.0846,35.0846,34.1558,34.5484,241100.0],["2006-02-07",34.4718,34.7399,34.0026,34.0313,195000.0],["2006-02-08",34.1271,34.6346,33.9834,34.5388,218000.0],["2006-02-09",34.5484,34.7399,34.0218,34.2899,194300.0],["2006-02-10",34.3665,34.3665,33.7249,34.2228,192300.0],["2006-02-13",34.2228,34.3377,33.7728,33.8398,204100.0],["2006-02-14",33.8302,35.3144,33.8302,35.1899,167400.0],["2006-02-15",35.2283,35.4389,34.8261,35.3144,422800.0],["2006-02-16",35.4293,35.4293,34.6441,35.0655,229400.0],["2006-02-17",35.1325,35.1325,34.2803,34.6154,147000.0],["2006-02-21",34.6058,34.6058,33.7536,34.1175,141900.0],["2006-02-22",33.993,34.4239,33.7823,34.1558,284000.0],["2006-02-23",34.1462,35.7549,34.0409,35.1804,256500.0],["2006-02-24",35.075,35.3049,34.5675,35.2666,97000.0],["2006-02-27",35.1708,35.5251,34.4335,34.558,310200.0],["2006-02-28",34.4718,34.4718,33.294,33.993,560100.0],["2006-03-01",33.9547,33.993,33.6291,33.859,418000.0],["2006-03-02",33.7632,33.8972,33.4855,33.5238,306200.0],["2006-03-03",33.4185,33.4185,32.9684,33.0259,387600.0],["2006-03-06",32.1162,33.0833,32.1162,32.3652,335800.0],["2006-03-07",32.2215,32.2215,31.513,31.647,457400.0],["2006-03-08",31.8864,32.0875,31.4268,31.8864,636700.0],["2006-03-09",31.9726,32.2407,31.8864,31.9726,300300.0],["2006-03-10",31.9439,32.4418,31.8768,32.4418,251500.0],["2006-03-13",32.5567,33.1312,32.5567,32.8439,222800.0],["2006-03-14",32.6716,33.2366,32.3939,33.2366,169100.0],["2006-03-15",33.2461,33.4951,32.8822,33.4663,120700.0],["2006-03-16",33.5507,34.0108,33.5028,33.7904,232600.0],["2006-03-17",33.5316,33.6178,32.9181,33.0235,486400.0],["2006-03-20",33.1673,33.9054,32.9564,33.7904,483500.0],["2006-03-21",34.03,37.3467,33.1098,37.3467,2048600.0],["2006-03-22",37.4138,38.4012,37.0783,38.2574,589300.0],["2006-03-23",38.0177,38.1136,36.9921,37.3851,630300.0],["2006-03-24",37.27,37.3851,36.9058,37.3659,218600.0],["2006-03-27",37.433,37.5768,37.1263,37.3755,261500.0],["2006-03-28",37.1742,37.1742,36.4265,36.7237,254500.0],["2006-03-29",36.6661,36.7524,36.1676,36.3498,308700.0],["2006-03-30",36.4265,36.4265,35.8322,36.3306,214600.0],["2006-03-31",36.4073,37.1934,36.1581,36.6278,444500.0],["2006-04-03",36.762,36.8579,36.0335,36.2827,287700.0],["2006-04-04",36.1869,36.1869,35.5158,35.7076,409200.0],["2006-04-05",36.1389,36.1389,35.5542,35.5829,391300.0],["2006-04-06",35.6117,36.2827,35.5158,36.2731,345000.0],["2006-04-07",36.4265,36.8866,35.9951,36.2348,376200.0],["2006-04-10",36.3786,36.6086,35.535,35.7938,194800.0],["2006-04-11",35.9567,36.0143,35.0077,35.2282,190900.0],["2006-04-12",35.0845,36.1964,35.0845,35.8513,385700.0],["2006-04-13",35.7459,36.1964,35.3624,35.5446,141500.0],["2006-04-17",35.4104,36.1006,34.9407,35.372,161400.0],["2006-04-18",35.5158,36.5127,35.372,36.2156,221100.0],["2006-04-19",36.2252,37.2413,36.2252,36.992,195500.0],["2006-04-20",36.9537,37.4426,36.6949,37.4043,244000.0],["2006-04-21",37.8644,37.9123,36.8099,37.0208,197200.0],["2006-04-24",37.0496,37.0496,36.4361,36.8003,171900.0],["2006-04-25",36.762,36.762,36.0718,36.5799,117200.0],["2006-04-26",36.6182,37.3467,36.5415,36.5511,184200.0],["2006-04-27",36.2348,37.8644,36.0335,36.9154,307300.0],["2006-04-28",38.3437,39.3406,38.0944,38.5354,871400.0],["2006-05-01",38.823,39.7816,38.5929,38.8038,403000.0],["2006-05-02",38.775,38.8325,38.0465,38.6983,512300.0],["2006-05-03",38.5546,39.4365,38.2862,38.6792,324600.0],["2006-05-04",38.7655,39.2831,38.4683,38.8421,371400.0],["2006-05-05",38.9188,39.1201,38.0945,38.2766,260000.0],["2006-05-08",38.2574,38.7559,37.5864,37.6727,328700.0],["2006-05-09",37.6727,39.1585,37.2413,38.152,582100.0],["2006-05-10",36.7141,37.0783,36.2827,36.4265,6307600.0],["2006-05-11",36.5799,36.6182,35.5254,35.6404,1389000.0],["2006-05-12",35.6117,36.532,35.4679,36.4265,879800.0],["2006-05-15",36.4629,36.4629,35.7913,36.3286,445200.0],["2006-05-16",36.5589,36.6549,36.1367,36.5973,487300.0],["2006-05-17",36.4629,36.77,36.0695,36.2998,1487300.0],["2006-05-18",36.463,36.6549,35.9352,36.0599,744600.0],["2006-05-19",35.9832,36.6261,35.5994,36.319,683500.0],["2006-05-22",36.2806,36.5301,35.2347,36.2423,495800.0],["2006-05-23",36.7028,36.8947,35.8105,35.8105,540600.0],["2006-05-24",35.5993,35.5993,33.2389,33.853,1893900.0],["2006-05-25",34.0833,34.1696,33.4692,33.7186,1155000.0],["2006-05-26",34.6302,34.7741,33.3924,34.6014,634500.0],["2006-05-30",33.8721,34.0161,32.8646,33.2101,675100.0],["2006-05-31",33.2101,34.0833,33.2101,34.0161,1350700.0],["2006-06-01",34.0833,35.3979,33.9297,35.3019,665500.0],["2006-06-02",35.6953,35.7241,34.4287,34.8029,663500.0],["2006-06-05",34.6686,34.7645,33.4691,33.6419,613500.0],["2006-06-06",33.6419,34.0929,32.903,33.9777,922900.0],["2006-06-07",33.8338,34.0065,33.5171,33.6323,650900.0],["2006-06-08",33.3924,33.3924,30.9072,33.1333,2049400.0],["2006-06-09",34.208,35.4842,34.1312,34.208,1904300.0],["2006-06-12",34.4095,34.611,33.4596,33.4692,1021000.0],["2006-06-13",33.5171,33.9585,32.6823,32.8646,719400.0],["2006-06-14",32.855,34.8125,32.855,33.8242,995200.0],["2006-06-15",33.8722,34.16,33.4595,33.9393,883800.0],["2006-06-16",33.8626,34.0257,33.3636,33.7762,1245900.0],["2006-06-19",33.6898,33.8722,32.7399,32.8646,626200.0],["2006-06-20",32.7975,33.6227,32.6247,33.4404,613900.0],["2006-06-21",33.4595,34.5438,33.402,34.1792,803900.0],["2006-06-22",34.1504,34.3327,33.6419,34.2944,755600.0],["2006-06-23",34.064,34.966,34.064,34.5534,614500.0],["2006-06-26",35.3115,35.7529,35.0236,35.6857,1415600.0],["2006-06-27",35.4458,35.6185,34.256,34.4383,550100.0],["2006-06-28",34.4383,34.5246,33.6611,34.3039,405200.0],["2006-06-29",34.304,36.0791,34.304,36.0312,702000.0],["2006-06-30",36.1751,36.722,35.8968,36.6165,1325000.0],["2006-07-03",36.4629,36.8564,36.2039,36.4246,277300.0],["2006-07-05",36.1751,36.2902,35.5514,35.916,519500.0],["2006-07-06",35.9064,36.4821,35.6953,36.0695,518500.0],["2006-07-07",35.916,35.9256,34.7454,34.8029,460700.0],["2006-07-10",34.9085,35.4746,34.755,34.8605,500100.0],["2006-07-11",34.7645,34.7645,33.6131,34.256,552000.0],["2006-07-12",34.16,34.2752,32.9702,33.2197,703000.0],["2006-07-13",33.0469,33.0469,32.2889,32.7591,637800.0],["2006-07-14",32.7591,32.8646,31.694,32.1833,431700.0],["2006-07-17",32.2121,32.6439,31.7132,31.8571,428200.0],["2006-07-18",31.9147,32.5,31.0319,31.8283,483200.0],["2006-07-19",31.8763,33.5747,31.4733,33.1813,598800.0],["2006-07-20",33.1525,33.5843,32.7015,32.8358,651700.0],["2006-07-21",32.4232,32.4712,31.1854,31.9243,752800.0],["2006-07-24",32.7687,33.805,32.3273,33.3828,1079900.0],["2006-07-25",33.3828,34.5343,33.354,34.3903,488500.0],["2006-07-26",34.3327,34.5438,33.1141,33.7378,681400.0],["2006-07-27",33.7858,33.9585,32.4233,32.5672,399600.0],["2006-07-28",32.6439,33.7954,32.6439,33.7858,418100.0],["2006-07-31",33.709,34.1888,33.3348,34.0928,367600.0],["2006-08-01",33.7282,33.7762,33.0086,33.6227,525000.0],["2006-08-02",33.8626,33.8626,33.1909,33.6323,623700.0],["2006-08-03",33.2964,34.8797,33.1621,34.5343,910800.0],["2006-08-04",34.8509,34.9085,33.45,33.9489,829200.0],["2006-08-07",33.7474,33.7858,32.951,33.4116,490700.0],["2006-08-08",33.45,34.304,33.2772,33.6515,434800.0],["2006-08-09",33.8242,34.2752,33.1141,33.2868,605400.0],["2006-08-10",32.9126,33.5747,32.5192,33.2676,842300.0],["2006-08-11",33.1333,34.0833,33.0374,33.9105,554800.0],["2006-08-14",34.1008,34.6867,33.899,33.9471,572300.0],["2006-08-15",34.485,35.2919,34.4177,35.1766,478100.0],["2006-08-16",35.4167,35.4936,34.8884,35.4071,712300.0],["2006-08-17",35.3975,35.6377,35.215,35.3783,409500.0],["2006-08-18",35.4744,35.5416,34.6867,35.4456,429000.0],["2006-08-21",35.4456,35.7529,35.215,35.4456,639800.0],["2006-08-22",35.7817,36.3293,35.4936,36.1564,741800.0],["2006-08-23",35.8778,36.4542,34.9749,36.4542,796200.0],["2006-08-24",37.3475,37.3475,35.3111,36.3293,1899800.0],["2006-08-25",36.214,36.5502,35.9355,36.1468,739000.0],["2006-08-28",36.3101,37.4147,36.2428,37.0593,793900.0],["2006-08-29",37.2034,38.0199,36.896,37.895,962400.0],["2006-08-30",38.4234,38.6059,37.7125,37.7606,1106200.0],["2006-08-31",37.7221,37.8278,37.0978,37.117,617700.0],["2006-09-01",37.3571,38.0968,37.2611,37.578,684500.0],["2006-09-05",37.4532,37.9431,37.2803,37.5685,648900.0],["2006-09-06",37.3283,37.6453,36.9249,36.9825,737900.0],["2006-09-07",36.6655,36.9152,36.3293,36.8096,967200.0],["2006-09-08",37.2515,38.1256,36.6943,38.0103,610000.0],["2006-09-11",37.9335,38.6539,37.4244,38.1928,904500.0],["2006-09-12",38.2601,39.8642,38.2601,39.3167,1226300.0],["2006-09-13",39.3359,39.6817,38.5194,38.9901,819400.0],["2006-09-14",38.9037,39.7778,38.3465,39.7298,785800.0],["2006-09-15",40.0467,40.1812,39.0573,40.1812,1210800.0],["2006-09-18",39.9411,40.6519,39.6049,40.2581,699800.0],["2006-09-19",40.0563,40.0563,38.9133,39.7682,1088400.0],["2006-09-20",39.8931,41.478,39.8258,40.796,1670900.0],["2006-09-21",40.7576,40.9113,39.5376,39.7682,1064200.0],["2006-09-22",39.5761,39.6529,38.8268,39.0766,876200.0],["2006-09-25",39.067,40.3253,39.0477,40.2773,503600.0],["2006-09-26",40.4022,41.4972,40.1524,40.7288,1021100.0],["2006-09-27",40.4886,41.0842,40.2293,40.9593,1368100.0],["2006-09-28",41.1994,41.7758,40.6999,41.6509,745000.0],["2006-09-29",41.7854,42.112,40.0852,40.1236,827300.0],["2006-10-02",38.6155,39.7586,38.5194,39.2975,958000.0],["2006-10-03",39.2495,39.9219,39.0573,39.8258,755800.0],["2006-10-04",39.8546,41.5549,39.7682,41.3051,616900.0],["2006-10-05",41.2091,41.6798,40.5175,41.4684,786700.0],["2006-10-06",41.4012,42.3233,41.3531,41.9775,590700.0],["2006-10-09",41.9775,42.3906,41.4108,41.9967,429200.0],["2006-10-10",41.8334,42.1696,41.6029,42.0928,391800.0],["2006-10-11",41.9967,42.5539,41.6894,42.3618,530400.0],["2006-10-12",42.4098,43.8411,42.4098,43.8218,725700.0],["2006-10-13",43.8795,44.8881,43.8795,44.6191,450300.0],["2006-10-16",44.5807,44.7824,44.2829,44.7824,332700.0],["2006-10-17",44.5423,44.5423,43.4088,44.0908,440100.0],["2006-10-18",44.4751,45.2627,43.9467,44.1965,710100.0],["2006-10-19",44.2157,45.0226,43.9083,44.1965,551500.0],["2006-10-20",44.2829,44.5903,43.4376,44.4078,737100.0],["2006-10-23",44.3886,45.0034,44.2733,44.6672,562600.0],["2006-10-24",44.5231,44.6672,44.1292,44.6095,383300.0],["2006-10-25",44.6671,45.061,43.5721,44.0236,969000.0],["2006-10-26",44.1869,44.744,43.6681,44.7344,589600.0],["2006-10-27",44.4366,45.061,43.6778,43.8795,359800.0],["2006-10-30",43.697,45.2531,43.6393,44.9457,411100.0],["2006-10-31",45.1475,45.2435,43.7162,43.9563,482200.0],["2006-11-01",44.11,44.1484,42.381,42.5731,718000.0],["2006-11-02",42.429,42.746,42.1024,42.3618,864200.0],["2006-11-03",42.6499,42.9381,42.0448,42.6307,526800.0],["2006-11-06",42.7556,43.0438,42.5155,42.7844,416100.0],["2006-11-07",42.9381,44.331,42.9381,43.8315,518000.0],["2006-11-08",43.7738,45.0418,43.6393,44.8977,644600.0],["2006-11-09",44.9553,44.9553,43.9563,44.1965,541800.0],["2006-11-10",44.1965,44.8881,44.1773,44.7248,256400.0],["2006-11-13",44.744,45.5317,44.0428,44.1965,563400.0],["2006-11-14",44.1965,45.9543,43.9947,45.7622,461300.0],["2006-11-15",46.108,47.9235,45.8103,47.376,1028900.0],["2006-11-16",47.4144,47.6354,45.8391,46.0792,783700.0],["2006-11-17",46.0792,46.108,44.158,45.378,1164000.0],["2006-11-20",44.5493,46.2028,44.5493,45.2992,1209100.0],["2006-11-21",47.0585,49.3946,46.5297,48.8466,1784600.0],["2006-11-22",48.0583,49.0677,47.2796,48.7408,796700.0],["2006-11-24",48.4812,48.587,47.7314,47.7987,296200.0],["2006-11-27",48.2986,48.5582,46.8277,47.2603,891100.0],["2006-11-28",47.0296,47.1161,45.501,46.8277,1176800.0],["2006-11-29",47.5872,48.4909,47.3661,48.0006,558800.0],["2006-11-30",47.866,47.9525,46.8854,47.4238,501100.0],["2006-12-01",47.7795,48.5293,46.6451,47.4526,492200.0],["2006-12-04",47.5872,48.116,47.2892,47.9429,460000.0],["2006-12-05",48.4428,48.4428,47.6929,47.9621,490300.0],["2006-12-06",47.6833,48.6062,47.6064,48.4044,396800.0],["2006-12-07",48.6255,49.0292,48.2505,48.4524,463500.0],["2006-12-08",48.3082,48.4524,47.5584,47.8852,289800.0],["2006-12-11",47.7602,48.5101,47.4526,48.4524,474600.0],["2006-12-12",48.539,49.4138,47.4334,48.1736,733000.0],["2006-12-13",48.4044,48.9043,48.0679,48.0871,452000.0],["2006-12-14",48.5966,50.6347,48.5966,50.2501,786200.0],["2006-12-15",50.2502,50.7885,49.2119,49.6445,788800.0],["2006-12-18",49.6445,50.5193,48.8562,48.9715,544900.0],["2006-12-19",48.9139,49.7983,48.5293,49.5291,585900.0],["2006-12-20",49.5099,50.4713,49.2792,50.1252,561100.0],["2006-12-21",50.8558,50.8558,48.9716,49.2215,462200.0],["2006-12-22",49.606,49.606,48.5101,48.9331,363500.0],["2006-12-26",48.7408,49.0004,48.0775,48.8947,332400.0],["2006-12-27",48.9042,49.3849,48.2601,48.9042,523500.0],["2006-12-28",49.0773,49.5003,48.5005,48.6062,314800.0],["2006-12-29",48.5005,49.3273,48.1159,48.2313,298400.0],["2007-01-03",48.3755,50.0579,48.3563,49.3176,555600.0],["2007-01-04",49.1254,50.279,48.837,49.9425,439000.0],["2007-01-05",49.9041,50.6828,49.4522,50.3271,679400.0],["2007-01-08",50.5674,51.9133,50.4713,51.6634,926900.0],["2007-01-09",51.298,51.5672,50.5001,51.2019,568000.0],["2007-01-10",50.4713,51.1635,50.0867,50.9423,717100.0],["2007-01-11",51.1346,52.1537,51.0385,52.0383,552500.0],["2007-01-12",52.0383,52.8939,51.548,52.7016,473300.0],["2007-01-16",52.817,53.2496,52.7208,53.0669,717500.0],["2007-01-17",52.8747,53.3553,52.6343,52.7593,444500.0],["2007-01-18",52.6151,53.2784,52.4228,53.0958,531600.0],["2007-01-19",53.2208,53.2208,52.3555,52.5863,662700.0],["2007-01-22",52.6824,52.6824,51.1154,51.4518,453500.0],["2007-01-23",51.1923,51.7114,50.0867,51.4518,906400.0],["2007-01-24",51.7114,52.519,51.5384,52.2786,382000.0],["2007-01-25",52.2017,52.3844,50.9423,51.3557,644500.0],["2007-01-26",51.8556,52.4805,51.5961,52.2017,597600.0],["2007-01-29",52.0767,52.5093,51.9037,52.3747,520200.0],["2007-01-30",52.567,52.6535,51.7306,52.4132,370700.0],["2007-01-31",52.6055,53.2304,51.9133,53.0189,619400.0],["2007-02-01",53.4515,53.8649,52.9131,53.5092,373500.0],["2007-02-02",53.8264,54.2783,52.6247,52.8651,465300.0],["2007-02-05",52.9612,53.115,52.0864,52.1921,428300.0],["2007-02-06",52.1921,53.3842,52.0575,53.3553,385700.0],["2007-02-07",53.5284,53.5957,52.7978,53.365,251000.0],["2007-02-08",53.5572,53.6245,52.8843,53.24,246300.0],["2007-02-09",53.288,53.5092,51.7114,51.971,357000.0],["2007-02-12",52.0671,52.3363,51.298,52.3267,589000.0],["2007-02-13",52.3363,53.3938,52.2594,53.2304,429700.0],["2007-02-14",53.2304,54.0956,52.9035,54.0475,529300.0],["2007-02-15",54.8935,54.8935,53.7879,54.0283,281400.0],["2007-02-16",54.0571,54.5378,53.6822,54.3455,415100.0],["2007-02-20",54.0571,56.3452,54.0283,56.1529,463400.0],["2007-02-21",56.1337,56.3644,54.3167,54.9993,668900.0],["2007-02-22",54.9608,55.5761,53.836,54.4321,589800.0],["2007-02-23",54.5378,54.7877,53.4034,53.8745,553100.0],["2007-02-26",53.9225,54.3071,53.2977,54.1629,674700.0],["2007-02-27",52.8266,53.4899,51.9421,52.942,637500.0],["2007-02-28",52.8554,53.5668,51.9229,52.7208,668600.0],["2007-03-01",51.8941,53.1823,50.5001,52.442,701900.0],["2007-03-02",52.2978,52.567,50.8077,50.8462,656100.0],["2007-03-05",49.8848,51.125,49.4811,49.4811,603400.0],["2007-03-06",50.2213,50.5578,49.5964,50.3367,565600.0],["2007-03-07",50.279,51.3461,50.1829,50.9712,481500.0],["2007-03-08",51.4711,54.6339,51.4711,53.3746,1039300.0],["2007-03-09",53.6918,54.0475,52.7689,53.5188,386900.0],["2007-03-12",53.4899,54.1148,53.2208,53.9898,435100.0],["2007-03-13",53.7495,54.0091,52.269,52.4228,638900.0],["2007-03-14",52.5766,53.3553,51.7595,52.9612,503400.0],["2007-03-15",53.0092,54.0667,53.0092,53.9514,256900.0],["2007-03-16",53.9418,54.8551,53.5861,54.5378,841200.0],["2007-03-19",54.7877,55.2492,54.557,54.9704,296900.0],["2007-03-20",54.9416,55.3742,54.4225,55.355,437800.0],["2007-03-21",55.4588,55.9879,54.8047,55.8148,472700.0],["2007-03-22",56.0938,56.0938,54.7758,55.026,649800.0],["2007-03-23",55.6513,56.1707,54.8817,55.9783,597600.0],["2007-03-26",56.7576,57.0654,55.988,57.0462,1599500.0],["2007-03-27",55.6994,58.3929,55.3915,55.7859,2512200.0],["2007-03-28",55.9014,56.8441,55.7956,56.4593,4548900.0],["2007-03-29",56.9788,57.1423,55.9014,56.5651,951300.0],["2007-03-30",56.392,57.1231,56.2285,56.5651,671200.0],["2007-04-02",56.5748,56.7575,55.9206,56.6229,523700.0],["2007-04-03",57.075,57.8639,56.7768,57.152,575400.0],["2007-04-04",57.2866,57.2866,56.1515,56.392,797000.0],["2007-04-05",56.469,56.7095,55.988,56.3728,468200.0],["2007-04-09",56.6806,56.6806,55.4589,56.2862,774600.0],["2007-04-10",56.5074,56.6614,56.1034,56.4209,529300.0],["2007-04-11",56.4209,56.4209,55.1222,55.911,1035700.0],["2007-04-12",55.6031,56.4401,54.7373,56.3439,703800.0],["2007-04-13",56.2477,56.3151,54.8913,55.0645,1157900.0],["2007-04-16",55.1222,56.2669,55.1222,56.1804,613900.0],["2007-04-17",55.8918,56.1707,54.9971,55.1991,1022100.0],["2007-04-18",54.9779,55.4973,54.7951,54.9394,633200.0],["2007-04-19",54.6219,54.8336,53.5926,53.7946,1037800.0],["2007-04-20",54.545,55.6031,54.0736,55.6031,1027200.0],["2007-04-23",55.4108,56.3439,55.3242,55.9783,762500.0],["2007-04-24",55.8918,56.1804,54.7181,55.6609,518000.0],["2007-04-25",55.8052,55.8533,55.0644,55.8244,501800.0],["2007-04-26",55.7186,55.7186,54.8432,55.3627,905500.0],["2007-04-27",55.2665,55.3531,54.5931,55.0645,452100.0],["2007-04-30",54.9875,55.1991,53.7273,53.7754,840800.0],["2007-05-01",53.2944,53.6696,50.9279,51.3896,1757800.0],["2007-05-02",51.2165,52.3805,47.0992,51.8418,1234800.0],["2007-05-03",51.6975,52.2362,50.6104,50.9086,924900.0],["2007-05-04",51.1876,51.3993,50.8124,51.2357,563100.0],["2007-05-07",50.9952,51.4474,50.697,50.8702,630000.0],["2007-05-08",50.7643,51.8706,50.4373,51.5917,1187300.0],["2007-05-09",50.7836,53.6599,50.7451,53.0539,1759000.0],["2007-05-10",52.9288,52.9288,51.5724,51.6109,790400.0],["2007-05-11",51.9668,52.2458,51.2934,52.2458,698500.0],["2007-05-14",52.0534,52.6114,51.6686,52.0342,619500.0],["2007-05-15",52.1304,52.5152,51.101,51.2357,717400.0],["2007-05-16",51.4762,52.1015,51.3127,51.7263,682800.0],["2007-05-17",51.5339,52.3709,51.38,51.8899,408300.0],["2007-05-18",52.1304,52.9096,51.9668,52.7076,549800.0],["2007-05-21",52.7056,53.9186,52.5227,53.5817,659000.0],["2007-05-22",53.5817,54.4481,53.1388,54.2459,881200.0],["2007-05-23",54.7272,54.7754,53.9475,54.5443,917700.0],["2007-05-24",54.3614,54.5732,52.927,53.0137,767900.0],["2007-05-25",53.2062,53.4854,52.5612,52.9848,670300.0],["2007-05-29",53.4276,54.785,53.4276,54.217,773800.0],["2007-05-30",55.5551,59.8678,55.1508,58.3276,3256300.0],["2007-05-31",58.3276,59.1555,58.0003,58.8378,1156000.0],["2007-06-01",59.5116,59.5405,58.2698,59.2036,667700.0],["2007-06-04",58.4046,59.5886,58.0484,59.4635,678400.0],["2007-06-05",59.0592,59.6175,58.0676,58.6356,981400.0],["2007-06-06",58.472,58.5297,56.6429,57.6344,851900.0],["2007-06-07",57.4227,57.7018,56.7199,57.0569,807500.0],["2007-06-08",56.8836,58.3083,56.8354,58.1928,511200.0],["2007-06-11",58.0003,58.0291,57.0087,57.2783,378400.0],["2007-06-12",56.4215,56.9317,55.8439,56.0461,648700.0],["2007-06-13",56.6525,58.1735,56.5563,57.9714,808700.0],["2007-06-14",58.1062,58.2313,57.3457,57.6056,577500.0],["2007-06-15",58.5201,59.2999,58.2506,58.3564,637600.0],["2007-06-18",58.3661,58.3661,57.0857,57.75,712500.0],["2007-06-19",57.5574,58.3564,57.1627,58.0965,604300.0],["2007-06-20",58.135,58.3276,57.4419,57.6056,748100.0],["2007-06-21",57.105,57.105,55.8343,56.7199,723500.0],["2007-06-22",56.46,57.7692,55.892,57.6633,4065300.0],["2007-06-25",57.2783,57.9425,57.0376,57.259,1450400.0],["2007-06-26",57.9329,58.0676,55.584,55.6706,1025300.0],["2007-06-27",55.5262,58.2024,55.3626,57.7018,1251600.0],["2007-06-28",57.6056,58.1928,56.5274,57.6826,1200500.0],["2007-06-29",58.6741,58.7223,58.1543,58.3083,1496900.0],["2007-07-02",58.5009,58.6934,56.9702,57.182,979000.0],["2007-07-03",57.2783,57.6248,56.9798,57.1242,374200.0],["2007-07-05",57.3938,57.413,55.6899,56.2386,844400.0],["2007-07-06",56.3156,57.2783,56.0942,57.2494,461200.0],["2007-07-09",57.2301,57.596,57.0376,57.2109,602200.0],["2007-07-10",57.0376,57.0376,55.3529,55.4396,541500.0],["2007-07-11",55.4974,55.8343,54.3903,54.7561,510100.0],["2007-07-12",55.3145,55.661,54.4481,54.7657,832900.0],["2007-07-13",54.7657,54.8812,53.9571,54.3325,639300.0],["2007-07-16",54.0919,54.4096,53.3891,53.8512,786900.0],["2007-07-17",53.6779,54.631,53.5239,54.3807,864400.0],["2007-07-18",53.8705,54.063,53.187,53.5335,558100.0],["2007-07-19",53.7646,54.4962,53.264,54.0726,688700.0],["2007-07-20",53.7164,53.7935,52.7057,52.7634,519200.0],["2007-07-23",53.3314,54.3037,52.6864,53.1581,716800.0],["2007-07-24",52.9463,53.0041,51.7719,51.9837,751100.0],["2007-07-25",52.1954,52.3206,50.7803,51.4542,733500.0],["2007-07-26",50.7803,51.5023,48.3544,49.3556,893000.0],["2007-07-27",49.2401,49.731,48.5277,48.5373,1036900.0],["2007-07-30",48.6432,49.808,48.2485,49.7214,1031900.0],["2007-07-31",50.2701,51.6756,49.9813,50.1161,1379100.0],["2007-08-01",50.2797,50.7129,48.9705,49.7791,1410800.0],["2007-08-02",49.9909,50.7418,49.6733,50.7418,819100.0],["2007-08-03",50.9632,52.051,50.3375,50.7322,1552000.0],["2007-08-06",50.7803,54.14,49.2978,52.9367,1853500.0],["2007-08-07",52.9078,54.0919,52.7056,53.3891,1474200.0],["2007-08-08",53.2736,53.909,51.7622,52.8019,1135200.0],["2007-08-09",51.7526,52.3976,48.6528,50.2605,1031200.0],["2007-08-10",49.577,52.9463,48.3255,52.1473,1088000.0],["2007-08-13",53.726,55.8343,50.6937,51.0017,898100.0],["2007-08-14",51.021,51.021,47.9212,48.5758,1242800.0],["2007-08-15",48.4699,49.3363,46.4291,46.5927,1219800.0],["2007-08-16",46.2077,47.8538,44.8118,47.6324,1330300.0],["2007-08-17",48.1234,51.1365,48.1234,50.2797,1845300.0],["2007-08-20",50.7322,52.0992,48.855,50.9343,1320000.0],["2007-08-21",50.5374,51.7898,49.1309,50.2388,1184400.0],["2007-08-22",51.0577,52.5027,50.1906,52.3004,1561400.0],["2007-08-23",54.4197,56.2212,53.2252,54.1404,3583600.0],["2007-08-24",54.3331,55.7877,53.755,55.6432,1001100.0],["2007-08-27",55.3927,55.3927,53.2637,54.0248,884500.0],["2007-08-28",53.5913,53.8032,52.3485,52.599,648900.0],["2007-08-29",53.0132,54.9014,52.2811,54.7569,766900.0],["2007-08-30",53.8995,54.9592,52.9073,53.9766,921700.0],["2007-08-31",54.6702,56.4235,54.1404,56.096,952800.0],["2007-09-04",56.1345,56.1345,53.5335,54.1982,1095200.0],["2007-09-05",53.755,53.9477,52.3774,53.1578,707600.0],["2007-09-06",53.7261,53.7936,52.3293,53.6587,907000.0],["2007-09-07",52.888,53.1192,51.8283,52.0788,631300.0],["2007-09-10",52.0981,52.7628,49.7475,50.1328,900000.0],["2007-09-11",50.2484,51.1155,50.1232,50.8939,1132600.0],["2007-09-12",51.0769,51.4045,50.3448,50.5471,581200.0],["2007-09-13",50.7686,51.7705,50.5567,51.048,1015700.0],["2007-09-14",50.287,51.3274,48.9575,50.9035,1086300.0],["2007-09-17",50.5663,51.3659,50.1039,50.4604,576100.0],["2007-09-18",50.6916,52.9362,50.3255,52.811,812300.0],["2007-09-19",52.7435,53.4468,51.5875,52.0595,994200.0],["2007-09-20",51.9439,52.5509,50.5567,50.7976,979600.0],["2007-09-21",51.5393,51.8572,51.0095,51.1347,861700.0],["2007-09-24",51.0673,51.5875,50.3833,50.971,1048200.0],["2007-09-25",50.3833,51.443,49.208,51.3948,1068500.0],["2007-09-26",51.443,51.7513,49.4585,49.6897,1095400.0],["2007-09-27",49.7282,50.3544,49.1406,50.3351,522900.0],["2007-09-28",50.4218,51.1443,50.2003,50.5567,675600.0],["2007-10-01",50.4507,51.9536,50.3929,51.9343,555800.0],["2007-10-02",52.0981,52.204,50.8168,51.2021,667100.0],["2007-10-03",50.9998,52.0884,50.47,51.9825,806100.0],["2007-10-04",52.31,52.5412,50.759,51.048,639200.0],["2007-10-05",51.7127,52.7435,51.2985,52.31,853800.0],["2007-10-08",52.31,52.9555,50.7976,51.4237,631700.0],["2007-10-09",51.4912,51.4912,49.4778,49.6897,849800.0],["2007-10-10",49.5067,50.075,48.8997,49.2465,1134000.0],["2007-10-11",49.3911,49.9498,47.7052,48.6974,1897800.0],["2007-10-12",48.8516,49.3814,48.0135,48.3892,948600.0],["2007-10-15",48.3892,48.4277,45.9519,47.0501,1524900.0],["2007-10-16",46.8093,47.6281,46.5299,47.2524,1282300.0],["2007-10-17",48.8997,51.2599,45.6436,45.9808,2135700.0],["2007-10-18",45.817,45.817,43.9674,44.1408,2273900.0],["2007-10-19",44.1311,45.1523,43.6013,44.9981,1413200.0],["2007-10-22",44.4491,45.9037,44.1215,45.6051,971000.0],["2007-10-23",45.528,45.8459,44.4009,44.7284,1018700.0],["2007-10-24",44.3913,44.5454,42.6957,43.8325,937800.0],["2007-10-25",43.9288,44.4683,43.505,44.1119,575400.0],["2007-10-26",44.2756,46.0675,44.1408,45.6436,845000.0],["2007-10-29",45.7399,45.8459,44.9789,45.5858,573900.0],["2007-10-30",45.3642,45.5473,44.0059,44.0637,762200.0],["2007-10-31",44.5839,46.2794,43.8517,46.0482,846900.0],["2007-11-01",45.3931,45.7303,44.1215,44.5647,931300.0],["2007-11-02",44.7381,44.8344,42.9848,43.4953,1085900.0],["2007-11-05",42.7054,43.0329,42.0503,42.1177,780000.0],["2007-11-06",42.1466,43.2256,42.1466,42.715,1251300.0],["2007-11-07",42.3393,42.5705,40.875,40.875,1157800.0],["2007-11-08",40.9135,41.2507,39.1988,40.7016,1374000.0],["2007-11-09",40.1525,40.9039,39.5552,40.3741,748100.0],["2007-11-12",40.2585,41.2026,39.7383,40.2296,830800.0],["2007-11-13",40.5667,43.0811,40.4415,43.004,1402500.0],["2007-11-14",43.3508,43.688,41.8384,41.9636,1041700.0],["2007-11-15",41.5397,41.7324,39.7672,40.6534,1184300.0],["2007-11-16",40.9022,41.1336,39.4559,39.6487,1213000.0],["2007-11-19",39.4752,39.4848,37.836,37.9324,725000.0],["2007-11-20",37.9613,39.292,37.9613,38.7327,1458700.0],["2007-11-21",38.2121,39.2823,37.9903,38.5495,1121600.0],["2007-11-23",38.7038,39.3112,38.5206,39.0702,277500.0],["2007-11-26",39.427,40.4201,39.3113,39.427,1351100.0],["2007-11-27",39.7066,40.584,39.6295,40.3237,1039700.0],["2007-11-28",40.3237,40.8829,40.0344,40.6033,1152800.0],["2007-11-29",39.8801,39.938,38.4145,38.8388,1096500.0],["2007-11-30",39.157,40.9022,39.157,40.9022,951800.0],["2007-12-03",41.259,42.9849,40.9986,41.7411,1620500.0],["2007-12-04",38.1928,39.0123,35.3387,36.2932,7012200.0],["2007-12-05",36.6789,38.3663,36.2932,37.2478,3526400.0],["2007-12-06",37.1225,38.9256,37.1225,38.5785,1458200.0],["2007-12-07",38.887,40.343,38.7135,40.2562,1114200.0],["2007-12-10",40.2851,40.8251,39.7355,40.4972,1274900.0],["2007-12-11",40.6804,41.3747,38.4724,38.7809,1564600.0],["2007-12-12",39.9573,40.3237,37.8649,38.4724,1250800.0],["2007-12-13",38.376,38.5399,37.6624,38.3374,1063400.0],["2007-12-14",37.8746,37.8746,37.2671,37.5178,1068700.0],["2007-12-17",37.2671,37.3635,35.9365,35.9461,1214900.0],["2007-12-18",36.0618,36.4089,35.5411,36.1582,1215300.0],["2007-12-19",36.1486,37.5757,35.8208,37.2093,1430000.0],["2007-12-20",37.4117,37.5082,36.1583,36.5536,1200200.0],["2007-12-21",37.0357,37.9228,36.5536,37.7299,2248800.0],["2007-12-24",37.2767,38.2892,37.2767,37.3828,421700.0],["2007-12-26",36.9971,37.296,36.3897,36.8911,491800.0],["2007-12-27",36.1775,36.785,36.1679,36.1968,591600.0],["2007-12-28",36.1679,36.6404,36.0233,36.1293,724200.0],["2007-12-31",36.0908,36.1775,35.0301,35.5412,727700.0],["2008-01-02",35.4833,35.6279,34.5095,34.9434,998500.0],["2008-01-03",35.0591,35.2037,33.1306,33.227,1633200.0],["2008-01-04",32.851,32.851,31.0575,31.5203,1267300.0],["2008-01-07",31.5975,32.1953,30.7201,32.0025,1330600.0],["2008-01-08",32.0603,32.8413,31.9832,32.2724,1199300.0],["2008-01-09",32.176,32.5714,31.154,32.3303,1516000.0],["2008-01-10",32.07,33.5934,31.9928,33.227,1420100.0],["2008-01-11",33.0149,33.0149,31.8289,31.9832,746400.0],["2008-01-14",32.2532,32.5617,31.5011,31.9543,867600.0],["2008-01-15",31.6746,32.4653,31.1057,31.4625,3419900.0],["2008-01-16",31.665,35.2229,31.5589,34.9915,2456000.0],["2008-01-17",35.2037,35.4737,33.1113,33.2463,1858000.0],["2008-01-18",32.4267,35.5026,30.6815,34.413,2397900.0],["2008-01-22",32.9763,36.6404,31.8193,36.3897,2054000.0],["2008-01-23",35.4255,38.7617,35.3772,38.482,2238100.0],["2008-01-24",38.7327,40.1115,38.5688,39.8801,2574500.0],["2008-01-25",40.0923,40.0923,36.5536,37.1996,2128100.0],["2008-01-28",37.0357,37.8167,36.5729,37.4889,1326300.0],["2008-01-29",38.3856,39.2823,37.701,38.5881,1140000.0],["2008-01-30",38.4338,39.8223,38.1638,38.3085,917300.0],["2008-01-31",37.8167,40.8251,37.3635,40.584,1255600.0],["2008-02-01",40.6322,42.04,40.343,41.6061,1205800.0],["2008-02-04",41.9339,42.0786,39.4173,39.7548,841600.0],["2008-02-05",39.0991,39.6294,38.3085,38.5013,980900.0],["2008-02-06",38.617,39.803,37.6817,38.0481,1056500.0],["2008-02-07",37.8938,40.2465,37.8553,39.4173,655100.0],["2008-02-08",39.1473,39.9476,38.3856,38.9738,417700.0],["2008-02-11",39.5523,40.2562,38.0674,40.208,652100.0],["2008-02-12",40.4972,40.9697,40.0055,40.8636,1031700.0],["2008-02-13",41.3168,41.8954,39.1859,40.1598,1227300.0],["2008-02-14",39.6777,39.8898,37.566,37.7685,1634000.0],["2008-02-15",37.4889,37.4889,36.1583,36.7754,1277200.0],["2008-02-19",37.0164,37.0453,35.5412,35.734,715900.0],["2008-02-20",35.4929,36.2161,35.2037,36.11,1161000.0],["2008-02-21",36.1872,37.0068,35.6087,35.8015,749900.0],["2008-02-22",35.9268,36.0618,34.6444,35.0783,1120100.0],["2008-02-25",35.0301,35.7436,34.0948,35.5315,1094500.0],["2008-02-26",35.3773,36.7368,35.1941,36.3993,1251100.0],["2008-02-27",36.1582,39.3112,36.1582,38.4724,2030000.0],["2008-02-28",37.9324,37.9999,36.5536,36.7271,1187500.0],["2008-02-29",36.4572,36.6211,35.0012,35.2037,694500.0],["2008-03-03",34.9434,35.2616,34.1527,34.6155,1160700.0],["2008-03-04",34.3166,34.4323,33.4102,33.9887,861500.0],["2008-03-05",34.2491,34.7698,33.5741,34.008,560100.0],["2008-03-06",33.7573,33.7573,31.9446,32.0314,937300.0],["2008-03-07",31.8675,32.5906,31.2697,31.8193,1228100.0],["2008-03-10",31.8289,32.1664,30.5465,30.6429,737700.0],["2008-03-11",31.4143,31.6264,29.4087,31.4336,1937200.0],["2008-03-12",31.4818,33.6898,31.3371,32.7449,1605300.0],["2008-03-13",32.2821,32.4556,30.9322,32.2724,1155800.0],["2008-03-14",32.5424,33.227,31.7903,32.4653,1077900.0],["2008-03-17",31.8289,32.6389,30.6719,32.2532,1024700.0],["2008-03-18",32.6099,33.8441,31.9928,33.8441,1062700.0],["2008-03-19",33.958,34.5179,33.1472,33.1472,862200.0],["2008-03-20",33.514,33.9677,32.4715,33.9098,1221100.0],["2008-03-24",34.2186,36.6897,33.9098,36.0526,1826800.0],["2008-03-25",33.7843,38.7071,33.7843,37.1724,3793300.0],["2008-03-26",37.0276,37.7419,36.4001,36.709,1578900.0],["2008-03-27",36.7959,37.6936,36.1781,36.7669,755300.0],["2008-03-28",36.2167,36.294,35.2322,35.8499,1502800.0],["2008-03-31",35.8403,36.7766,35.6086,36.6029,747200.0],["2008-04-01",37.5102,38.5237,36.96,38.35,908000.0],["2008-04-02",38.2534,39.1318,37.3751,37.5778,1022300.0],["2008-04-03",37.404,38.1376,36.9021,37.7901,513100.0],["2008-04-04",37.7515,38.0604,36.8731,37.5392,497500.0],["2008-04-07",37.8384,37.8384,36.7863,36.9504,628900.0],["2008-04-08",36.6801,37.7129,36.6028,37.1434,457400.0],["2008-04-09",37.1145,37.3268,35.1164,35.1839,927700.0],["2008-04-10",35.0488,36.1009,35.0488,35.7148,933100.0],["2008-04-11",35.3866,35.8596,35.0874,35.126,455200.0],["2008-04-14",34.9909,35.4156,34.6241,35.2998,618200.0],["2008-04-15",35.599,35.599,33.6395,34.1511,1169600.0],["2008-04-16",33.9484,34.682,33.8422,34.3441,1282300.0],["2008-04-17",34.4889,34.7592,33.4657,34.3345,925300.0],["2008-04-18",35.1839,35.8017,34.3055,35.6858,1050300.0],["2008-04-21",35.5025,35.6473,34.5855,34.8075,852700.0],["2008-04-22",34.653,34.653,33.3306,33.8712,909200.0],["2008-04-23",34.0642,34.2572,32.9927,33.4271,1470900.0],["2008-04-24",33.543,35.2901,33.543,35.0198,1568200.0],["2008-04-25",35.1743,35.8596,34.9812,35.7245,673100.0],["2008-04-28",35.9851,37.8287,35.2611,37.6936,1234600.0],["2008-04-29",37.5778,40.1164,37.2206,40.0585,1942800.0],["2008-04-30",39.8944,41.989,39.0739,40.7438,2468800.0],["2008-05-01",40.5894,42.0276,39.7786,41.7863,1245000.0],["2008-05-02",41.7767,42.3365,41.0141,41.516,1448800.0],["2008-05-05",41.2168,42.7902,40.406,42.4717,1439500.0],["2008-05-06",42.1435,42.5875,41.3037,42.4524,1096200.0],["2008-05-07",42.4717,43.3211,41.516,41.7381,1253100.0],["2008-05-08",41.9697,42.1338,40.6859,41.2265,786800.0],["2008-05-09",40.8886,41.9601,40.4446,40.7535,1097400.0],["2008-05-12",41.0238,42.5392,41.0238,42.2593,874300.0],["2008-05-13",42.5875,44.4891,42.5778,43.9968,1567200.0],["2008-05-14",44.3732,46.2748,44.296,45.3675,1115600.0],["2008-05-15",45.3675,46.0335,44.2574,45.8887,751000.0],["2008-05-16",46.2169,46.2169,43.8906,44.962,680000.0],["2008-05-19",45.2034,45.6667,43.9099,44.8945,724300.0],["2008-05-20",44.68,44.8346,43.7043,44.2066,1574800.0],["2008-05-21",43.4724,43.4724,40.3328,41.9074,3586900.0],["2008-05-22",41.7142,43.6946,41.5597,42.8155,1696600.0],["2008-05-23",42.5933,42.6223,41.009,42.0234,1021600.0],["2008-05-27",42.033,43.5594,42.033,43.0474,855400.0],["2008-05-28",43.3082,45.4045,43.3082,43.9941,1103700.0],["2008-05-29",44.0038,44.8346,43.5497,44.5254,994100.0],["2008-05-30",44.6897,44.6897,42.5837,43.8879,789500.0],["2008-06-02",43.5497,43.7912,41.5307,42.4388,1124800.0],["2008-06-03",42.3228,42.8445,41.5113,42.2166,1533100.0],["2008-06-04",42.0427,42.8928,41.6949,42.3228,946400.0],["2008-06-05",42.574,44.1873,42.574,43.0764,941700.0],["2008-06-06",42.6706,42.6706,40.1395,40.1878,1899200.0],["2008-06-09",40.8061,41.5886,39.8401,40.4873,1141000.0],["2008-06-10",40.0912,41.3471,40.014,41.3375,1185100.0],["2008-06-11",41.2795,41.8012,39.6276,39.8014,1094000.0],["2008-06-12",40.0913,41.009,39.2605,39.6565,802900.0],["2008-06-13",40.1975,41.1056,39.7532,41.1056,591600.0],["2008-06-16",40.9124,41.3085,40.2168,41.009,826600.0],["2008-06-17",41.2312,41.4148,40.3038,40.5743,590800.0],["2008-06-18",40.2748,40.3521,38.7098,39.2701,1101600.0],["2008-06-19",39.3957,41.2602,39.2218,41.009,1137100.0],["2008-06-20",40.7675,40.7675,38.2847,38.961,1342600.0],["2008-06-23",39.1542,39.1735,36.9612,37.0289,1216500.0],["2008-06-24",36.9999,38.7484,35.9855,37.2897,1439300.0],["2008-06-25",37.4346,38.9706,36.8453,37.7631,724400.0],["2008-06-26",36.6618,36.9033,35.9565,36.4589,726600.0],["2008-06-27",36.4589,36.4589,35.0581,35.7923,1261700.0],["2008-06-30",35.7923,36.739,35.0001,35.3769,1163300.0],["2008-07-01",34.9035,36.2753,33.9665,35.7537,1593500.0],["2008-07-02",35.8406,36.4975,35.3479,35.4155,1383500.0],["2008-07-03",35.5508,36.0338,34.7876,35.2417,864600.0],["2008-07-07",35.3672,35.6764,33.9858,34.4881,1016500.0],["2008-07-08",34.3915,35.6474,33.9375,35.5798,757400.0],["2008-07-09",35.6184,35.6184,34.0727,34.237,763800.0],["2008-07-10",34.3336,34.8359,32.585,32.8459,1350200.0],["2008-07-11",32.2662,32.5754,30.5466,31.8218,1753100.0],["2008-07-14",32.4691,33.1453,31.5803,31.7639,919700.0],["2008-07-15",31.4934,32.9424,31.078,32.3821,1320100.0],["2008-07-16",32.4305,34.1983,31.7929,33.8602,1246500.0],["2008-07-17",33.725,35.8599,32.9618,35.8599,1217200.0],["2008-07-18",35.5701,35.8889,33.7733,35.2417,1024300.0],["2008-07-21",35.0775,35.5508,34.15,34.6331,885700.0],["2008-07-22",34.4785,35.7633,33.4448,35.7344,1390900.0],["2008-07-23",35.7054,37.6471,35.4928,36.855,1036200.0],["2008-07-24",36.7101,37.0965,34.9229,35.0871,619700.0],["2008-07-25",35.1934,35.5894,34.0244,34.15,862100.0],["2008-07-28",34.2756,34.2949,33.2709,33.4448,760900.0],["2008-07-29",33.4641,34.778,33.4641,34.4688,680000.0],["2008-07-30",34.7973,35.5025,33.8505,34.7973,765900.0],["2008-07-31",34.3529,34.72,33.8216,34.1983,1373800.0],["2008-08-01",34.2466,34.6717,32.9038,34.179,798400.0],["2008-08-04",34.0534,34.0921,32.9328,33.9471,669100.0],["2008-08-05",34.3819,36.1208,34.3819,36.0435,873700.0],["2008-08-06",36.1111,36.5072,35.232,36.343,752700.0],["2008-08-07",35.8213,36.4975,35.3962,35.9082,565200.0],["2008-08-08",36.1594,38.6422,35.9082,38.3041,634300.0],["2008-08-11",37.8886,41.009,37.6181,39.357,1053300.0],["2008-08-12",39.3474,40.2652,37.908,38.2944,1121900.0],["2008-08-13",38.1108,38.1108,36.5652,37.1738,1216800.0],["2008-08-14",36.9806,37.9176,36.9806,37.6278,1696800.0],["2008-08-15",38.1785,38.6808,37.3187,38.0722,815700.0],["2008-08-18",38.0625,38.1881,36.5941,36.6811,1309200.0],["2008-08-19",36.4471,36.4471,35.0642,35.5381,904200.0],["2008-08-20",35.2286,35.6057,34.0779,34.8611,1438300.0],["2008-08-21",33.9812,34.4453,33.2752,33.604,2900900.0],["2008-08-22",33.7491,34.8998,33.604,34.7451,1435100.0],["2008-08-25",34.426,34.5807,33.5267,33.9715,1364900.0],["2008-08-26",34.0392,35.5187,33.604,35.48,1720800.0],["2008-08-27",35.364,36.1376,34.7645,35.9055,1033000.0],["2008-08-28",36.1569,37.298,35.7411,37.2013,1147400.0],["2008-08-29",37.066,37.2787,36.2923,36.8049,778600.0],["2008-09-02",37.4624,38.971,37.4624,38.4875,1571700.0],["2008-09-03",37.095,39.2611,37.095,39.1064,2179800.0],["2008-09-04",38.7776,39.5415,37.4818,37.6075,1622000.0],["2008-09-05",37.4237,38.4004,36.5631,38.1974,908500.0],["2008-09-08",38.6809,39.793,38.3231,39.6092,1047000.0],["2008-09-09",39.7543,41.4369,39.0097,39.1547,1392300.0],["2008-09-10",39.5996,40.2185,38.7583,39.7736,1091400.0],["2008-09-11",39.0677,40.7116,38.3714,40.2184,1189300.0],["2008-09-12",39.6383,40.3248,38.913,39.9574,626600.0],["2008-09-15",38.3134,41.3982,38.3037,39.2708,1190800.0],["2008-09-16",38.7002,40.6826,37.8396,40.4215,1313000.0],["2008-09-17",39.7059,39.822,37.8493,38.3811,1093800.0],["2008-09-18",39.087,39.5512,37.24,39.4932,1542300.0],["2008-09-19",42.1332,44.2606,37.8009,40.5859,1435200.0],["2008-09-22",39.9573,40.0444,37.2497,37.4141,1032000.0],["2008-09-23",37.5495,38.1877,36.8145,37.1046,587800.0],["2008-09-24",37.1046,37.5978,35.7798,35.9539,673900.0],["2008-09-25",36.215,36.5051,35.7895,36.0699,1295800.0],["2008-09-26",35.5284,36.2923,35.306,36.1666,1037900.0],["2008-09-29",35.7798,36.2247,34.542,35.4897,1277300.0],["2008-09-30",36.3407,37.1143,35.5381,36.6598,663300.0],["2008-10-01",36.6888,36.6888,35.5477,36.1279,639700.0],["2008-10-02",35.8185,36.1666,34.1069,34.1746,1026700.0],["2008-10-03",34.7161,34.7935,32.9465,32.9465,992700.0],["2008-10-06",32.2792,32.2792,29.9874,32.0181,1297800.0],["2008-10-07",32.5209,33.0915,31.1865,31.1865,1169600.0],["2008-10-08",30.3161,32.3856,30.3161,31.5539,2276900.0],["2008-10-09",31.9021,31.9214,28.6722,29.3685,1200300.0],["2008-10-10",27.4634,30.7126,27.0283,29.7649,1622400.0],["2008-10-13",31.0414,31.844,30.4709,31.4766,844300.0],["2008-10-14",33.0625,33.0625,29.3298,29.852,758800.0],["2008-10-15",29.2524,29.2524,26.3707,26.4867,2041200.0],["2008-10-16",26.4964,27.9566,24.8138,27.8019,1412900.0],["2008-10-17",26.7382,28.8656,26.3514,27.6955,966200.0],["2008-10-20",27.9566,28.3144,26.8445,27.1153,740600.0],["2008-10-21",26.2837,27.0476,25.3843,25.5487,1097500.0],["2008-10-22",24.9492,24.9975,22.5026,23.3923,1522900.0],["2008-10-23",23.1602,23.576,21.4195,22.2318,1154000.0],["2008-10-24",19.6982,22.4446,19.6982,21.671,1292800.0],["2008-10-27",21.3809,22.4446,20.8006,21.2261,658100.0],["2008-10-28",21.3712,22.1061,19.8433,21.9707,2426500.0],["2008-10-29",22.2995,22.7153,20.5202,20.965,1825700.0],["2008-10-30",21.5162,21.9901,21.1391,21.758,1465400.0],["2008-10-31",21.758,24.2626,21.7387,23.7017,1033100.0],["2008-11-03",23.5567,23.7887,22.0868,22.3382,702500.0],["2008-11-04",22.7444,22.8701,22.1061,22.7057,923200.0],["2008-11-05",22.812,23.1892,22.2415,22.3866,791100.0],["2008-11-06",21.845,22.2415,19.089,19.2824,1926800.0],["2008-11-07",19.4855,19.7369,18.7699,19.5145,1121400.0],["2008-11-10",19.997,20.1133,18.2628,18.5243,606300.0],["2008-11-11",18.3112,18.7859,17.6718,18.1368,761200.0],["2008-11-12",17.8268,18.1562,16.9742,17.1486,809400.0],["2008-11-13",17.2842,17.8268,15.7534,17.8268,1482000.0],["2008-11-14",17.6039,17.9043,16.5576,16.606,636200.0],["2008-11-17",16.4898,17.2164,16.0732,16.1894,793900.0],["2008-11-18",16.0925,16.2572,14.6296,15.0268,1084700.0],["2008-11-19",15.3756,17.5361,14.5327,14.5327,2811300.0],["2008-11-20",14.3292,14.9881,13.1472,13.2054,1777600.0],["2008-11-21",13.4185,14.0386,12.6338,13.9514,1260000.0],["2008-11-24",13.9417,15.7631,13.3701,15.3272,1031000.0],["2008-11-25",15.55,15.6566,14.4649,15.0946,954700.0],["2008-11-26",14.8137,17.6233,14.6877,17.4974,1021300.0],["2008-11-28",16.9451,17.2261,16.5382,16.8967,268500.0],["2008-12-01",16.3735,16.5479,15.3272,15.424,743200.0],["2008-12-02",15.3368,16.1991,15.24,16.0053,630800.0],["2008-12-03",15.7244,17.759,15.5209,17.6427,737500.0],["2008-12-04",17.4489,18.5437,17.1486,17.9818,861000.0],["2008-12-05",17.7589,19.4641,17.168,19.406,973900.0],["2008-12-08",19.9776,20.7527,19.3866,20.1617,1028600.0],["2008-12-09",19.9485,20.7042,19.2897,19.3672,870200.0],["2008-12-10",19.561,20.0454,18.5922,19.125,721400.0],["2008-12-11",18.9119,18.9119,16.5963,17.0323,1041100.0],["2008-12-12",16.4704,17.7686,16.0247,17.6621,595900.0],["2008-12-15",17.6621,17.9527,16.8773,17.3617,747800.0],["2008-12-16",17.5555,18.7472,17.5555,18.7181,661200.0],["2008-12-17",18.4371,19.6482,17.9818,19.3479,456600.0],["2008-12-18",19.28,19.28,18.3209,18.7762,1009300.0],["2008-12-19",18.9313,19.561,18.534,19.3188,1564500.0],["2008-12-22",19.3769,19.3769,17.7396,18.3596,610500.0],["2008-12-23",18.3209,18.6309,17.788,18.0496,803500.0],["2008-12-24",18.0012,18.3306,17.6233,18.1465,196300.0],["2008-12-26",18.2434,18.9506,18.1756,18.8731,235300.0],["2008-12-29",18.8344,18.8344,17.6136,17.9721,472700.0],["2008-12-30",18.1659,18.7375,17.8655,18.7084,468000.0],["2008-12-31",18.8828,19.7935,18.8344,19.5029,578600.0],["2009-01-02",19.997,20.7721,19.3963,20.6364,428100.0],["2009-01-05",20.6268,20.7818,19.687,20.2489,481300.0],["2009-01-06",20.6074,21.4696,20.2973,21.3631,975200.0],["2009-01-07",21.0337,21.0337,20.1714,20.7042,892400.0],["2009-01-08",20.5686,20.5686,18.6891,19.4641,1086000.0],["2009-01-09",18.6697,18.6697,17.4489,18.069,1059400.0],["2009-01-12",18.1271,18.1271,16.6835,16.9839,1279300.0],["2009-01-13",16.9742,17.8655,16.9548,17.4295,1490900.0],["2009-01-14",17.1389,17.1873,16.6545,16.7417,1114100.0],["2009-01-15",16.6642,18.1078,16.3154,17.6718,2066700.0],["2009-01-16",18.0496,18.7569,17.5555,18.4856,1044000.0],["2009-01-20",18.4372,18.6987,16.9548,17.013,853200.0],["2009-01-21",17.352,18.2821,16.732,18.224,975500.0],["2009-01-22",17.3424,18.0981,16.6254,17.478,1727600.0],["2009-01-23",17.0032,18.2627,16.577,17.6524,1130400.0],["2009-01-26",17.633,18.941,17.4005,18.4178,667000.0],["2009-01-27",18.5147,18.9119,18.0109,18.4759,432800.0],["2009-01-28",18.8731,20.0842,18.8731,19.6579,687800.0],["2009-01-29",19.6966,19.6966,18.8538,18.97,508600.0],["2009-01-30",19.0766,19.4157,18.1852,18.4275,506100.0],["2009-02-02",17.8462,18.379,17.4295,17.6621,774900.0],["2009-02-03",18.0205,18.8538,17.5458,18.6019,786900.0],["2009-02-04",18.6503,18.7084,18.0593,18.3015,843900.0],["2009-02-05",18.2337,19.2219,18.2143,19.0282,650100.0],["2009-02-06",19.0185,20.0358,19.0185,19.6095,1258000.0],["2009-02-09",19.5416,19.5416,18.6794,18.8247,707600.0],["2009-02-10",18.6019,19.0766,18.069,18.2046,685000.0],["2009-02-11",18.1852,18.4662,17.7008,17.914,656600.0],["2009-02-12",17.3327,18.2918,17.3327,18.224,791100.0],["2009-02-13",18.1659,18.4081,17.5071,17.6911,470800.0],["2009-02-17",16.9257,17.6911,16.7804,17.3424,423600.0],["2009-02-18",17.4295,17.6136,16.7514,17.197,550200.0],["2009-02-19",17.4586,17.914,17.0614,17.3908,656600.0],["2009-02-20",17.0808,17.7493,16.577,17.2552,632400.0],["2009-02-23",17.3617,17.5749,16.4026,16.451,538800.0],["2009-02-24",16.5673,16.8773,16.0053,16.7998,764500.0],["2009-02-25",16.6835,16.8482,15.9375,16.2475,897700.0],["2009-02-26",16.451,16.7707,15.4628,15.5887,1007600.0],["2009-02-27",15.3368,16.6157,15.3272,16.0538,753600.0],["2009-03-02",15.9569,15.9569,15.3272,15.4628,757700.0],["2009-03-03",15.4628,15.6759,14.9493,15.0559,799600.0],["2009-03-04",15.2496,15.5694,14.804,15.2981,664300.0],["2009-03-05",14.9009,15.3272,14.213,14.4455,766000.0],["2009-03-06",14.523,14.523,13.651,14.1064,1056200.0],["2009-03-09",13.9805,14.6683,13.932,14.0483,575200.0],["2009-03-10",14.3486,15.6275,14.3486,15.5597,741300.0],["2009-03-11",14.3099,15.55,14.3099,15.0074,1535800.0],["2009-03-12",15.1528,16.3444,14.7555,16.1797,1954900.0],["2009-03-13",16.3347,16.8385,15.8988,16.6545,782800.0],["2009-03-16",16.7417,16.8579,15.9763,16.0344,662400.0],["2009-03-17",16.1022,16.8289,15.8697,16.8289,604000.0],["2009-03-18",16.6738,18.0787,16.5866,17.8655,1050200.0],["2009-03-19",18.1562,18.5631,17.6039,18.0109,793900.0],["2009-03-20",18.1271,18.2337,16.577,16.8773,1229200.0],["2009-03-23",17.2939,18.379,17.0904,18.379,1382600.0],["2009-03-24",19.2217,21.3962,19.0275,20.8041,6093800.0],["2009-03-25",21.105,22.0467,21.037,21.6195,3048000.0],["2009-03-26",21.9399,23.0369,21.7263,22.998,2117700.0],["2009-03-27",22.8039,23.5417,22.3864,23.2602,1333100.0],["2009-03-30",22.8039,23.0563,21.8525,22.2894,788000.0],["2009-03-31",22.4835,22.6,21.5807,22.0175,1389100.0],["2009-04-01",21.6098,22.3282,21.3574,21.969,1149400.0],["2009-04-02",22.134,24.095,22.134,23.1339,1617200.0],["2009-04-03",23.2602,24.0271,23.1437,23.9591,855200.0],["2009-04-06",23.6388,23.6388,22.2894,22.8427,694000.0],["2009-04-07",22.5515,22.6583,21.9399,21.9884,703500.0],["2009-04-08",22.202,23.7261,22.202,23.697,806400.0],["2009-04-09",24.629,25.726,24.2212,25.6386,735600.0],["2009-04-13",25.2891,25.4638,24.5028,24.9493,799400.0],["2009-04-14",24.2406,24.9202,24.163,24.6095,789800.0],["2009-04-15",24.4057,24.7358,23.4058,23.8717,883500.0],["2009-04-16",23.9882,25.5124,23.9494,25.3474,1136900.0],["2009-04-17",25.891,27.8132,25.5027,27.5413,2505400.0],["2009-04-20",26.7744,27.3083,25.3668,25.891,888800.0],["2009-04-21",25.6677,28.1626,25.4056,27.6287,1536300.0],["2009-04-22",27.0268,29.114,26.7356,28.1918,1109100.0],["2009-04-23",28.3277,29.5897,27.2113,28.0753,1589600.0],["2009-04-24",28.2986,29.0267,27.7355,28.3374,986000.0],["2009-04-27",27.9005,28.7548,27.3957,27.8229,1020600.0],["2009-04-28",27.6675,29.3567,27.4443,29.0849,1047000.0],["2009-04-29",29.4344,29.4344,27.8811,28.1724,1158800.0],["2009-04-30",28.551,29.3373,28.0559,28.1821,1788700.0],["2009-05-01",27.9491,28.25,27.3763,27.6287,666800.0],["2009-05-04",28.0559,28.5121,27.7161,28.1529,1093300.0],["2009-05-05",28.1141,28.5995,27.8229,28.3956,873900.0],["2009-05-06",28.6286,28.9975,27.0948,27.9976,721900.0],["2009-05-07",28.5413,28.6966,26.5997,26.8035,864400.0],["2009-05-08",27.0948,27.6481,25.6192,26.7065,1150200.0],["2009-05-11",25.9104,28.1626,25.9104,27.3278,1700600.0],["2009-05-12",28.6189,28.9199,25.7551,26.522,1914300.0],["2009-05-13",25.9784,26.0463,23.9882,24.7455,1530200.0],["2009-05-14",24.7552,25.959,24.5125,25.4153,1344400.0],["2009-05-15",25.3474,26.5997,25.3474,25.7842,1230000.0],["2009-05-18",26.0172,27.0462,25.9492,26.9297,1207100.0],["2009-05-19",26.9278,27.5888,26.2279,27.1028,1250100.0],["2009-05-20",27.2486,28.5415,26.5584,26.8403,2289600.0],["2009-05-21",26.4417,27.1805,25.3821,26.7334,1996500.0],["2009-05-22",26.8111,27.0639,25.9265,26.1987,1156600.0],["2009-05-26",26.0334,28.5026,26.0334,28.2596,1896900.0],["2009-05-27",28.2207,28.9498,27.793,28.1818,1409800.0],["2009-05-28",28.1332,28.3957,27.0736,27.7152,1426700.0],["2009-05-29",27.686,28.6484,27.3458,28.6484,992400.0],["2009-06-01",29.0665,30.5247,28.629,30.1358,1050200.0],["2009-06-02",30.0483,30.6899,29.5914,30.1261,1030000.0],["2009-06-03",29.6886,30.1844,29.5428,30.1164,779100.0],["2009-06-04",30.1455,30.1455,28.7554,30.1455,968000.0],["2009-06-05",30.3983,31.0399,29.6984,30.4274,828700.0],["2009-06-08",30.3399,30.3399,28.9984,29.4553,1160700.0],["2009-06-09",29.5234,29.9608,29.1831,29.7567,762800.0],["2009-06-10",30.1358,30.233,28.8915,29.64,1042700.0],["2009-06-11",30.408,31.6912,30.0969,30.4372,1955100.0],["2009-06-12",30.4274,30.4274,29.7372,30.3594,715400.0],["2009-06-15",29.8247,29.8928,29.0276,29.6595,949900.0],["2009-06-16",29.5914,30.3011,28.5318,28.5804,1529500.0],["2009-06-17",28.5318,28.5512,27.5597,27.8902,1403900.0],["2009-06-18",27.8513,28.0263,27.2,27.5111,580700.0],["2009-06-19",27.8416,28.2013,27.4819,27.7152,735000.0],["2009-06-22",27.1903,27.2875,26.4029,26.7237,779000.0],["2009-06-23",26.7334,26.782,25.8293,26.1015,923900.0],["2009-06-24",26.2862,26.7723,26.0723,26.2765,521700.0],["2009-06-25",26.1307,27.7444,26.0335,27.6666,900300.0],["2009-06-26",27.5791,28.1818,27.4333,28.0749,1212600.0],["2009-06-29",28.1624,28.1818,27.4333,27.8027,822300.0],["2009-06-30",27.793,28.5415,27.5208,27.8902,683500.0],["2009-07-01",28.0263,28.8429,27.8999,28.0846,490000.0],["2009-07-02",27.2875,27.8513,26.85,26.9764,419800.0],["2009-07-06",26.7334,26.9861,25.4113,26.1598,817200.0],["2009-07-07",26.3542,26.3542,25.7904,25.8487,466700.0],["2009-07-08",25.8779,26.1112,25.5474,26.0043,483400.0],["2009-07-09",26.0529,26.8014,25.6154,25.6835,1487100.0],["2009-07-10",25.4696,26.2765,25.4696,25.8682,503700.0],["2009-07-13",25.946,27.0833,25.5668,27.025,674700.0],["2009-07-14",26.782,28.0555,26.5876,28.0555,1063900.0],["2009-07-15",28.6096,29.3678,28.3374,29.2803,760400.0],["2009-07-16",29.222,30.2913,29.0956,30.1552,854500.0],["2009-07-17",30.2525,30.3108,29.7275,30.233,654900.0],["2009-07-20",30.3302,31.1468,29.8733,31.1079,653600.0],["2009-07-21",31.2149,31.3315,30.233,31.2246,816600.0],["2009-07-22",31.176,32.4883,30.9816,31.8176,756500.0],["2009-07-23",31.5648,33.198,31.3996,32.8772,758400.0],["2009-07-24",32.605,33.3827,32.2842,33.2855,638700.0],["2009-07-27",33.198,33.5966,32.955,33.373,756000.0],["2009-07-28",33.1105,34.5395,32.848,34.3743,1712400.0],["2009-07-29",34.3743,34.8214,33.5382,33.8493,1127000.0],["2009-07-30",34.4034,35.0742,34.209,34.3159,569100.0],["2009-07-31",34.2673,34.9089,34.1701,34.3937,532200.0],["2009-08-03",34.5007,34.6756,33.7424,34.3354,828000.0],["2009-08-04",34.2479,34.3354,33.7132,34.1215,832100.0],["2009-08-05",34.0437,34.6756,33.616,34.1118,933500.0],["2009-08-06",34.3159,34.3645,33.266,33.8688,938600.0],["2009-08-07",34.3646,35.5894,34.3646,35.22,906300.0],["2009-08-10",34.9089,34.9672,33.4993,33.7715,771800.0],["2009-08-11",33.6841,33.8882,32.8675,33.5577,790400.0],["2009-08-12",33.5577,33.9465,32.9452,33.548,954900.0],["2009-08-13",32.955,33.8104,32.2259,32.9355,1488700.0],["2009-08-14",33.791,34.6173,33.5382,33.7035,1411400.0],["2009-08-17",33.0619,33.9757,32.848,33.4216,1068500.0],["2009-08-18",33.624,34.422,33.5948,33.9257,1103800.0],["2009-08-19",33.3612,34.3928,33.3612,34.2761,795700.0],["2009-08-20",35.1714,35.8818,34.4415,34.5972,2094100.0],["2009-08-21",34.9767,35.6872,34.6556,35.6093,1098700.0],["2009-08-24",35.765,36.3879,35.4828,35.658,878300.0],["2009-08-25",36.0667,36.2224,35.3758,36.1057,866500.0],["2009-08-26",35.9694,36.5923,35.765,36.4852,923500.0],["2009-08-27",36.3684,36.7382,35.5801,36.4949,640100.0],["2009-08-28",36.7382,37.0691,36.4268,37.0497,756600.0],["2009-08-31",36.6507,36.9134,36.3782,36.7674,1338200.0],["2009-09-01",36.7382,38.3538,36.3587,36.4852,1751400.0],["2009-09-02",36.1738,37.1081,36.1738,36.2906,949300.0],["2009-09-03",36.4949,37.8379,36.1349,37.7796,860500.0],["2009-09-04",37.546,39.0836,37.546,38.5484,1305300.0],["2009-09-08",38.9766,39.6384,38.8987,39.6092,1121300.0],["2009-09-09",39.6092,40.6116,39.288,40.4267,1558500.0],["2009-09-10",40.2807,41.1858,40.2709,41.1176,825100.0],["2009-09-11",41.2636,41.3123,40.4753,40.9814,621800.0],["2009-09-14",40.631,40.8938,40.2418,40.7381,860900.0],["2009-09-15",40.6408,41.2636,40.4656,40.9133,501400.0],["2009-09-16",41.0203,41.4972,40.7381,41.4582,865000.0],["2009-09-17",41.3609,42.0908,40.8841,40.9425,807900.0],["2009-09-18",42.1103,42.1103,40.9035,41.4582,678200.0],["2009-09-21",41.1176,42.6553,40.7867,42.2368,1122400.0],["2009-09-22",42.5385,42.9083,41.5653,41.5945,1004300.0],["2009-09-23",41.721,42.0908,41.2928,41.4291,674400.0],["2009-09-24",41.6432,42.0714,40.4461,40.7673,600200.0],["2009-09-25",40.6213,41.0203,39.9595,40.3877,596500.0],["2009-09-28",40.67,41.0982,40.4364,40.7965,865000.0],["2009-09-29",41.7891,42.811,41.5458,41.9351,953200.0],["2009-09-30",41.8572,42.4314,40.8257,41.6431,675100.0],["2009-10-01",41.3901,41.7015,40.2709,40.2904,629200.0],["2009-10-02",39.7454,40.232,39.5118,39.5508,772000.0],["2009-10-05",39.5994,41.2149,39.5994,41.1858,684800.0],["2009-10-06",41.4582,41.8475,40.9716,41.4485,314500.0],["2009-10-07",41.2733,41.6431,40.6991,41.3025,597000.0],["2009-10-08",41.5556,41.8475,41.0982,41.6918,586300.0],["2009-10-09",41.5458,42.0227,41.0203,41.9546,415500.0],["2009-10-12",42.1979,42.6261,41.6821,41.867,466800.0],["2009-10-13",41.867,42.0032,41.3317,41.7891,383800.0],["2009-10-14",42.4898,42.8207,42.1395,42.5093,510200.0],["2009-10-15",42.4023,43.0932,42.1395,42.2757,468900.0],["2009-10-16",41.8962,42.665,41.7794,42.3925,759700.0],["2009-10-19",42.3439,42.6748,42.0714,42.2563,588300.0],["2009-10-20",42.5288,42.5969,41.7113,42.1492,582500.0],["2009-10-21",42.2368,42.5774,41.1858,41.2636,604900.0],["2009-10-22",41.3707,42.9764,41.2441,42.6066,720400.0],["2009-10-23",42.8791,43.463,42.3244,42.9667,778400.0],["2009-10-26",42.8596,43.6479,41.5458,41.8086,826800.0],["2009-10-27",41.4777,41.5361,39.9303,40.3001,618500.0],["2009-10-28",40.3294,40.5629,38.0326,38.1202,741600.0],["2009-10-29",38.3246,40.0569,38.2856,39.8233,734100.0],["2009-10-30",39.6384,40.7186,38.6457,39.0739,982500.0],["2009-11-02",39.1712,40.2515,38.6068,39.7065,794300.0],["2009-11-03",39.5508,40.7283,39.4145,40.5045,1115800.0],["2009-11-04",40.7381,40.777,39.181,39.2588,945500.0],["2009-11-05",39.6676,40.4461,38.9669,40.4461,853900.0],["2009-11-06",40.1931,40.816,39.8525,40.6213,650000.0],["2009-11-09",40.9425,42.1882,40.777,41.7891,835100.0],["2009-11-10",41.7599,42.4315,41.3415,41.7891,615300.0],["2009-11-11",42.3244,42.7137,41.4972,41.8573,608600.0],["2009-11-12",41.8183,41.8962,40.2126,40.2904,685000.0],["2009-11-13",40.4169,40.8646,39.9498,40.4559,787600.0],["2009-11-16",40.8646,41.7113,40.8646,41.3999,571100.0],["2009-11-17",41.2031,41.3687,40.3654,41.0862,772100.0],["2009-11-18",41.1544,41.7486,40.7063,41.2908,860800.0],["2009-11-19",41.7486,42.8103,41.2031,41.885,1431400.0],["2009-11-20",41.4661,42.0992,41.0862,41.9629,1269200.0],["2009-11-23",42.2161,42.7908,41.3297,41.4564,686300.0],["2009-11-24",41.3784,41.4466,40.6089,40.7063,566000.0],["2009-11-25",41.2128,41.2713,40.4433,40.7648,752100.0],["2009-11-27",39.9953,40.5505,39.5569,40.0829,233400.0],["2009-11-30",40.1901,40.1901,38.5634,38.9627,684600.0],["2009-12-01",39.4498,40.0342,39.3816,39.6933,810900.0],["2009-12-02",39.5959,40.794,39.4498,40.0537,943800.0],["2009-12-03",40.0634,40.1219,39.0796,39.5082,854700.0],["2009-12-04",39.8881,40.9791,39.5082,40.1414,736400.0],["2009-12-07",40.1608,40.268,39.3231,39.4595,480700.0],["2009-12-08",39.255,39.6154,38.6705,38.992,516600.0],["2009-12-09",39.0601,39.0699,38.0179,38.2906,870300.0],["2009-12-10",38.6608,39.1868,38.4757,38.5634,793400.0],["2009-12-11",38.651,39.518,38.6121,39.4303,514300.0],["2009-12-14",39.703,39.9368,38.992,39.7907,676300.0],["2009-12-15",39.479,39.7907,39.0894,39.3134,524500.0],["2009-12-16",39.44,39.8394,39.177,39.255,349400.0],["2009-12-17",38.8751,39.0894,38.427,38.7484,350300.0],["2009-12-18",38.729,38.9335,38.0179,38.1445,926500.0],["2009-12-21",38.3394,39.2647,38.3394,39.2355,682000.0],["2009-12-22",39.6056,39.7615,39.216,39.4498,703100.0],["2009-12-23",39.6641,40.0829,39.0796,39.3621,793600.0],["2009-12-24",39.4887,39.8881,39.3426,39.7323,97200.0],["2009-12-28",39.8199,40.1024,39.3426,39.5959,516900.0],["2009-12-29",39.5667,39.9855,39.4498,39.9076,429500.0],["2009-12-30",39.6154,40.2972,39.5861,40.2388,350900.0],["2009-12-31",40.1998,40.2875,39.5861,39.6251,343900.0],["2010-01-04",39.8589,40.4725,39.4693,40.0342,540500.0],["2010-01-05",39.9661,41.6122,39.9368,41.5343,834600.0],["2010-01-06",41.4077,42.6252,41.4077,42.5278,1111400.0],["2010-01-07",42.3233,43.3461,42.3233,42.5278,476800.0],["2010-01-08",42.2648,42.596,42.0213,42.4596,332400.0],["2010-01-11",42.7032,42.7324,42.0116,42.372,327100.0],["2010-01-12",43.5993,43.7552,41.7388,42.2259,851600.0],["2010-01-13",42.4889,42.7811,42.2259,42.5863,433400.0],["2010-01-14",42.4207,42.9856,42.3817,42.5083,571500.0],["2010-01-15",42.1674,42.7616,41.9434,42.0895,308200.0],["2010-01-19",42.1966,42.4694,41.8265,42.3817,417400.0],["2010-01-20",41.9239,42.3135,41.7778,42.1285,509800.0],["2010-01-21",42.1675,42.3915,41.1544,41.5343,598200.0],["2010-01-22",41.5635,41.7291,40.268,40.4336,397600.0],["2010-01-25",40.9011,40.9011,39.8881,39.9563,662300.0],["2010-01-26",39.8784,40.2388,38.9043,38.9725,1022900.0],["2010-01-27",38.8361,39.2842,38.5147,39.177,602700.0],["2010-01-28",39.2647,39.4303,38.7679,38.9627,877000.0],["2010-01-29",39.1576,39.2842,38.1835,38.2712,635200.0],["2010-02-01",38.5536,38.9238,38.2809,38.7777,440100.0],["2010-02-02",38.729,39.6349,38.6608,39.6056,373300.0],["2010-02-03",39.2939,39.3037,38.7095,39.0017,691400.0],["2010-02-04",38.6413,39.3621,38.4757,38.5147,747900.0],["2010-02-05",38.4952,38.4952,37.2581,37.6867,1108200.0],["2010-02-08",37.8523,38.3978,37.4724,37.599,578300.0],["2010-02-09",37.9302,38.4757,37.6477,38.2419,353700.0],["2010-02-10",38.0179,38.4854,37.8523,38.1153,442000.0],["2010-02-11",38.1445,38.8946,37.8913,38.8361,370500.0],["2010-02-12",38.5341,39.2063,38.2419,39.177,443500.0],["2010-02-16",39.4108,39.8102,39.0407,39.7907,422700.0],["2010-02-17",40.5212,41.9531,40.4238,41.281,1247000.0],["2010-02-18",41.2908,41.6219,41.1836,41.5732,408900.0],["2010-02-19",41.6025,41.8752,41.0375,41.281,502100.0],["2010-02-22",41.2518,41.4076,41.057,41.2615,328900.0],["2010-02-23",41.057,41.6804,40.8135,41.3979,432000.0],["2010-02-24",41.4564,42.1577,41.3102,42.0992,478900.0],["2010-02-25",41.5051,41.9142,41.2323,41.8752,458700.0],["2010-02-26",41.9726,42.4791,41.8557,42.3915,401800.0],["2010-03-01",42.4791,43.1707,42.372,43.1512,400300.0],["2010-03-02",43.161,43.4337,42.7129,42.9954,513200.0],["2010-03-03",42.7519,42.7519,41.281,41.3395,1443100.0],["2010-03-04",41.5245,41.8849,41.3882,41.7875,990600.0],["2010-03-05",42.07,43.161,42.0116,43.161,902700.0],["2010-03-08",43.2681,45.4403,43.1999,45.0409,1511700.0],["2010-03-09",44.8169,45.5669,44.2812,44.5247,780600.0],["2010-03-10",44.4175,45.2455,44.2325,45.0799,588400.0],["2010-03-11",44.7487,47.1157,44.5247,46.4338,1776800.0],["2010-03-12",46.58,47.5151,46.2098,46.502,634900.0],["2010-03-15",50.6516,53.2231,49.921,51.0412,4416500.0],["2010-03-16",51.275,52.5023,51.2457,52.3854,2330600.0],["2010-03-17",52.3854,52.775,51.7133,52.775,1135600.0],["2010-03-18",52.814,53.3303,52.2296,52.6776,1172500.0],["2010-03-19",52.3367,53.0673,51.8692,52.3367,1418100.0],["2010-03-22",52.1106,54.6547,51.6329,54.0308,1712000.0],["2010-03-23",55.1421,55.4442,53.6214,54.6742,2206300.0],["2010-03-24",54.5085,55.4052,53.6994,55.2688,1582200.0],["2010-03-25",55.493,55.8341,54.0406,54.1186,1151400.0],["2010-03-26",54.1576,55.6294,54.1478,55.5905,941700.0],["2010-03-29",55.5417,56.1168,54.4695,55.5807,1002700.0],["2010-03-30",55.4832,55.9219,55.0348,55.6392,548600.0],["2010-03-31",55.532,56.341,55.4442,55.9121,1039000.0],["2010-04-01",56.302,56.8966,56.0681,56.7991,954400.0],["2010-04-05",56.8186,58.7779,56.8186,58.5147,1087000.0],["2010-04-06",58.4757,58.6804,57.9981,58.5635,821100.0],["2010-04-07",58.6122,58.9534,58.0273,58.4172,777300.0],["2010-04-08",58.2808,59.8404,57.5595,59.7624,989700.0],["2010-04-09",60.1231,61.0881,60.1231,61.0881,1218600.0],["2010-04-12",61.2148,61.4097,60.5617,61.166,872000.0],["2010-04-13",61.1661,61.4487,60.9321,61.2733,673400.0],["2010-04-14",61.0978,62.6282,61.0978,62.5405,706300.0],["2010-04-15",62.2968,62.9889,62.1506,62.6282,823900.0],["2010-04-16",62.2968,63.1936,61.7022,62.1018,1057900.0],["2010-04-19",61.7802,62.3065,59.9866,61.2538,943600.0],["2010-04-20",61.634,61.9166,60.4058,60.8541,978300.0],["2010-04-21",60.8152,64.1781,60.8152,63.9831,2092500.0],["2010-04-22",63.4957,65.7962,63.3593,65.3868,1812700.0],["2010-04-23",66.1666,66.459,64.9676,65.3575,5589700.0],["2010-04-26",65.1041,65.5427,64.0416,64.568,1629200.0],["2010-04-27",64.3925,64.7044,62.4917,62.6867,1367800.0],["2010-04-28",63.0863,63.9344,61.5755,61.9654,1333400.0],["2010-04-29",62.521,64.2463,62.5112,63.7589,769800.0],["2010-04-30",63.6224,64.0903,61.3025,61.4195,1291100.0],["2010-05-03",61.3708,63.5737,61.3708,62.7354,1517600.0],["2010-05-04",61.6437,61.6729,60.435,60.9516,1008400.0],["2010-05-05",60.1036,61.6437,57.3158,58.8851,1455500.0],["2010-05-06",58.427,59.3043,52.5005,56.7114,2723800.0],["2010-05-07",56.1948,56.7992,53.251,53.4167,1767400.0],["2010-05-10",55.6684,58.2515,55.6099,58.0761,1469800.0],["2010-05-11",57.3548,61.1856,57.267,59.6357,1654500.0],["2010-05-12",59.9866,60.6105,59.4212,60.2303,771400.0],["2010-05-13",59.9476,60.6007,57.2768,57.7934,1234200.0],["2010-05-14",57.1891,57.3158,55.571,56.4287,880800.0],["2010-05-17",56.6237,57.0916,54.177,56.0681,1208900.0],["2010-05-18",55.4614,57.0513,54.3494,54.9054,1964200.0],["2010-05-19",54.5543,55.1688,52.4864,52.9644,2023500.0],["2010-05-20",51.2672,51.7061,49.5407,50.1454,3143300.0],["2010-05-21",48.7701,52.4962,48.7311,51.6768,2039700.0],["2010-05-24",52.6912,54.3787,52.6815,52.9448,2226100.0],["2010-05-25",50.3893,52.7107,49.1018,52.6034,2480700.0],["2010-05-26",52.9351,53.93,51.8914,51.9597,1284100.0],["2010-05-27",53.2765,54.7006,52.9643,54.6615,1298100.0],["2010-05-28",54.3982,55.1785,52.9253,53.3838,1820700.0],["2010-06-01",52.8375,53.2082,50.7795,50.8575,1171700.0],["2010-06-02",50.994,51.9889,50.1747,51.9597,1552100.0],["2010-06-03",52.5352,53.3838,51.8914,53.2082,1356100.0],["2010-06-04",51.6963,52.1743,49.531,49.8041,760200.0],["2010-06-07",49.9796,50.5844,47.5899,47.7654,1046300.0],["2010-06-08",48.1849,49.2188,46.4096,48.8189,1939900.0],["2010-06-09",49.3066,51.7548,49.3066,50.1747,1502800.0],["2010-06-10",51.0721,52.5937,51.0721,51.9402,818900.0],["2010-06-11",50.8672,52.6717,50.5259,51.8329,713500.0],["2010-06-14",52.2426,53.6081,52.184,52.7595,894800.0],["2010-06-15",53.1302,55.715,52.7303,55.5979,1604300.0],["2010-06-16",54.525,55.2273,54.0178,54.2421,1542200.0],["2010-06-17",54.1738,54.6518,53.5008,53.8422,1007900.0],["2010-06-18",53.7544,54.5445,53.0814,53.5788,721500.0],["2010-06-21",54.8566,54.8566,51.9402,52.2523,1227200.0],["2010-06-22",52.4376,53.257,49.7553,49.7943,959700.0],["2010-06-23",49.8626,50.4088,48.1849,49.9406,1200400.0],["2010-06-24",49.7163,49.7163,48.3799,48.4872,885000.0],["2010-06-25",48.6531,49.5017,48.1263,49.014,1396700.0],["2010-06-28",48.9555,49.4139,47.5899,47.8435,860900.0],["2010-06-29",46.8973,47.0144,44.2442,44.6246,1662300.0],["2010-06-30",44.6442,46.1853,44.332,45.1319,1170300.0],["2010-07-01",45.1611,45.7073,43.2884,45.2099,1526700.0],["2010-07-02",45.3855,45.5513,43.8834,44.3516,956900.0],["2010-07-06",45.2196,45.8439,41.757,41.952,1701900.0],["2010-07-07",42.1569,44.6637,42.0008,44.5174,1803100.0],["2010-07-08",45.4635,46.7315,44.771,46.4877,1837500.0],["2010-07-09",46.5169,46.9071,45.8927,46.7705,904100.0],["2010-07-12",46.5755,47.0047,45.1221,45.9512,801000.0],["2010-07-13",46.8291,48.0191,46.7218,47.7459,771600.0],["2010-07-14",47.6582,48.0776,46.8193,47.0437,844100.0],["2010-07-15",46.9949,47.1802,45.5513,46.4097,783900.0],["2010-07-16",45.9512,46.1658,43.8736,44.0394,741100.0],["2010-07-19",44.1565,45.0343,43.4737,44.927,1148200.0],["2010-07-20",44.3125,46.3706,44.0004,46.0682,910600.0],["2010-07-21",46.4389,46.751,45.3855,46.0195,786800.0],["2010-07-22",47.229,49.1895,46.9851,48.8189,990200.0],["2010-07-23",48.4873,50.399,48.1361,49.9113,921100.0],["2010-07-26",49.9113,51.2769,49.5504,51.2379,644500.0],["2010-07-27",51.8036,51.8914,49.3846,49.5992,1120200.0],["2010-07-28",49.3554,50.1649,49.0627,49.4041,968600.0],["2010-07-29",49.8528,50.4966,48.7116,50.1747,1326000.0],["2010-07-30",49.3066,50.8672,49.0432,50.6136,818000.0],["2010-08-02",51.5988,52.1353,51.3842,52.0962,735300.0],["2010-08-03",51.6768,51.7841,49.8918,49.9211,930400.0],["2010-08-04",50.3795,52.145,50.204,52.0182,898700.0],["2010-08-05",51.472,52.106,50.9843,51.6963,445200.0],["2010-08-06",50.8965,52.0085,50.838,51.7939,586500.0],["2010-08-09",52.0572,52.5547,51.7159,52.4572,461800.0],["2010-08-10",51.3744,52.3889,51.2574,51.9597,426200.0],["2010-08-11",50.877,50.877,48.8872,49.0042,864700.0],["2010-08-12",47.8337,49.765,47.7947,49.5212,638700.0],["2010-08-13",49.4334,49.4627,47.9703,48.0288,674000.0],["2010-08-16",47.3728,48.2416,46.9726,47.1679,1006000.0],["2010-08-17",48.1245,49.6766,47.9097,48.6418,646800.0],["2010-08-18",48.4857,49.7742,47.9195,49.0909,522000.0],["2010-08-19",48.8468,48.9835,47.7243,47.9976,429000.0],["2010-08-20",47.7828,48.4076,46.8945,48.2123,428500.0],["2010-08-23",48.5637,49.2666,47.6852,47.6852,524500.0],["2010-08-24",46.7286,46.7383,45.1863,45.2253,1146000.0],["2010-08-25",44.6005,45.8207,44.4541,45.4888,1667900.0],["2010-08-26",45.8207,45.8793,44.0637,44.2394,995900.0],["2010-08-27",44.8641,46.2405,43.722,45.9574,984600.0],["2010-08-30",45.5962,46.0257,44.4932,44.5713,626900.0],["2010-08-31",44.0246,45.7231,43.6244,44.5908,1128600.0],["2010-09-01",45.85,47.4705,45.7134,46.7774,922500.0],["2010-09-02",46.6212,49.3642,46.6212,49.1299,1149900.0],["2010-09-03",49.862,50.4672,49.1885,49.8815,852700.0],["2010-09-07",49.5009,49.9108,49.1983,49.2959,856100.0],["2010-09-08",51.951,54.4695,51.502,52.7807,3882900.0],["2010-09-09",54.0693,54.655,52.6929,53.0638,1049200.0],["2010-09-10",53.3664,53.6202,52.5562,52.605,525500.0],["2010-09-13",53.2005,55.0356,53.0833,54.7916,905800.0],["2010-09-14",54.2938,55.6409,54.1962,55.1528,691400.0],["2010-09-15",55.1235,55.8166,54.6745,55.1137,497000.0],["2010-09-16",54.6842,55.6506,54.6842,54.938,427200.0],["2010-09-17",55.5237,56.8025,55.1918,56.6951,2551900.0],["2010-09-20",56.8708,58.745,56.7146,58.5889,1718700.0],["2010-09-21",58.5889,58.6572,57.2515,57.6908,1049700.0],["2010-09-22",57.9153,58.1301,56.1485,56.8025,944400.0],["2010-09-23",56.1387,56.7635,55.5725,55.6994,587600.0],["2010-09-24",56.5487,58.296,56.5487,57.3882,803000.0],["2010-09-27",57.2808,58.3741,57.1344,57.3296,770400.0],["2010-09-28",57.4956,57.681,55.9337,57.642,801400.0],["2010-09-29",57.4858,58.2375,57.193,57.886,834500.0],["2010-09-30",58.296,59.155,57.2906,58.7255,1044300.0],["2010-10-01",59.4088,59.9262,58.3351,58.5596,887300.0],["2010-10-04",60.2581,60.5119,58.1203,59.0965,1079200.0],["2010-10-05",59.7895,61.4392,59.5553,60.9219,750000.0],["2010-10-06",60.5705,60.7559,59.936,60.4533,792800.0],["2010-10-07",60.9707,61.7223,60.5802,61.2831,710500.0],["2010-10-08",61.3514,62.4642,61.1562,61.6052,571000.0],["2010-10-11",61.5564,62.1811,60.6388,61.0683,652800.0],["2010-10-12",60.6876,61.8102,59.8774,61.5368,667100.0],["2010-10-13",61.9859,62.1616,61.4295,61.4685,547800.0],["2010-10-14",61.4002,62.1811,61.3026,61.9371,593400.0],["2010-10-15",62.6009,62.6009,60.834,61.4197,728200.0],["2010-10-18",61.4685,61.7614,60.7071,60.9804,732100.0],["2010-10-19",59.9067,60.5314,58.1593,58.5889,1805000.0],["2010-10-20",58.9891,59.6919,58.7841,59.2234,868200.0],["2010-10-21",59.6236,59.9164,59.1355,59.526,1441000.0],["2010-10-22",59.6041,60.6486,59.5162,60.2581,358000.0],["2010-10-25",61.0293,61.9273,60.8926,61.1366,1236100.0],["2010-10-26",60.9316,61.8297,60.59,61.4685,1016200.0],["2010-10-27",60.8633,60.8633,59.0769,60.0043,1021300.0],["2010-10-28",60.5216,60.5216,58.95,59.5064,933100.0],["2010-10-29",59.3698,60.141,59.2722,59.8774,910800.0],["2010-11-01",60.2679,60.8926,59.9067,60.1312,1250000.0],["2010-11-02",60.756,61.0878,59.6724,60.3264,907400.0],["2010-11-03",60.4533,60.5705,59.116,59.8969,845000.0],["2010-11-04",61.039,61.693,60.424,61.5954,1017300.0],["2010-11-05",61.4978,62.8547,61.4002,62.7863,804600.0],["2010-11-08",62.4935,63.4989,62.3568,63.4599,850800.0],["2010-11-09",63.4404,64.5922,63.2842,63.9675,1317400.0],["2010-11-10",62.884,62.8937,61.2928,61.6442,1810300.0],["2010-11-11",60.7755,61.5173,60.4338,61.0,1011500.0],["2010-11-12",60.4045,60.7462,58.0617,58.1008,1568100.0],["2010-11-15",60.1312,60.9316,58.5596,58.6474,1364100.0],["2010-11-16",58.372,58.9483,57.6882,58.118,1387000.0],["2010-11-17",58.4501,60.2572,58.2939,60.1107,1088500.0],["2010-11-18",60.8334,61.6832,60.6088,61.3902,724200.0],["2010-11-19",61.1753,62.5819,61.1069,62.5233,570900.0],["2010-11-22",62.0446,63.9005,61.5562,63.7833,629600.0],["2010-11-23",62.6209,64.1349,62.5135,63.2461,717800.0],["2010-11-24",64.301,66.0299,63.7833,65.9615,895000.0],["2010-11-26",65.3169,66.196,65.2192,65.9713,278300.0],["2010-11-29",65.4829,66.5182,65.0824,66.2838,853200.0],["2010-11-30",65.3462,66.8406,64.9652,66.2643,2486000.0],["2010-12-01",67.6806,69.0774,67.6513,68.3937,1222900.0],["2010-12-02",68.4523,69.9565,67.5146,69.5756,1305000.0],["2010-12-03",69.0774,70.738,66.909,68.3742,2166200.0],["2010-12-06",68.6379,68.6965,67.2997,67.7685,795900.0],["2010-12-07",68.4425,68.8625,66.9773,67.202,1022400.0],["2010-12-08",67.5243,67.9639,66.2155,66.9578,774100.0],["2010-12-09",67.5341,67.7002,67.0555,67.5732,661300.0],["2010-12-10",67.6708,68.1006,66.8504,67.5732,541000.0],["2010-12-13",67.8369,68.3546,66.4304,66.5476,931500.0],["2010-12-14",66.6062,66.7625,64.7601,64.9457,1328900.0],["2010-12-15",64.887,65.2778,64.0861,64.1154,905300.0],["2010-12-16",64.4182,65.1703,64.1252,65.102,1044100.0],["2010-12-17",65.1215,66.2155,65.1019,66.0201,1148500.0],["2010-12-20",66.2741,66.4597,65.1996,65.3852,738500.0],["2010-12-21",65.5513,65.9127,64.9847,65.8248,470700.0],["2010-12-22",66.1862,66.1862,64.047,64.4182,676200.0],["2010-12-23",64.6135,65.395,63.6075,64.0666,718000.0],["2010-12-27",64.047,64.047,63.08,63.4121,447000.0],["2010-12-28",63.5,63.754,61.986,62.1326,624900.0],["2010-12-29",62.1814,62.8847,61.986,62.0544,537900.0],["2010-12-30",61.9079,62.7675,61.8591,62.3572,378900.0],["2010-12-31",62.2986,62.4158,61.4683,61.5465,465100.0],["2011-01-03",62.2791,62.4647,61.0679,61.7907,582300.0],["2011-01-04",61.9958,62.0837,59.6613,60.1399,909900.0],["2011-01-05",59.8078,61.273,59.212,61.2046,909200.0],["2011-01-06",61.0972,61.146,59.0362,59.7102,996700.0],["2011-01-07",58.6064,58.8897,56.6724,57.5515,2030200.0],["2011-01-10",57.4831,60.4916,57.3659,60.3549,1720000.0],["2011-01-11",58.8701,59.5832,57.9422,58.5478,2100400.0],["2011-01-12",59.1632,59.339,58.6064,58.8799,765300.0],["2011-01-13",59.0948,59.3878,58.7236,58.9385,855000.0],["2011-01-14",58.9874,59.3195,58.4111,59.1339,518800.0],["2011-01-18",58.919,59.0753,57.4538,58.2059,1265400.0],["2011-01-19",58.0399,58.1278,57.0045,57.3073,665900.0],["2011-01-20",57.2389,57.8347,56.604,56.7505,830600.0],["2011-01-21",57.2292,57.2292,54.963,55.51,1100100.0],["2011-01-24",55.7933,57.8934,55.7933,57.2389,1400100.0],["2011-01-25",56.9654,57.2194,56.1352,57.1999,537100.0],["2011-01-26",57.6296,58.4892,56.8971,58.1962,885300.0],["2011-01-27",58.0106,58.6064,57.532,58.2157,963700.0],["2011-01-28",58.1571,58.3427,56.3305,56.7017,741100.0],["2011-01-31",56.8091,57.3854,56.0277,57.0143,1010600.0],["2011-02-01",57.5222,57.9715,56.8971,57.4929,1113600.0],["2011-02-02",57.3464,57.3854,55.7933,56.4477,842800.0],["2011-02-03",56.4673,58.1473,56.4477,57.5613,703700.0],["2011-02-04",57.6589,60.8237,57.3757,60.1302,1595800.0],["2011-02-07",60.1888,62.0935,59.5929,61.3121,1409200.0],["2011-02-08",61.2437,61.8981,60.1985,61.7516,1134000.0],["2011-02-09",61.8493,62.9042,60.8237,60.98,1448600.0],["2011-02-10",60.56,60.8139,59.4855,60.6869,1056000.0],["2011-02-11",60.4427,61.0581,60.2571,60.5795,550300.0],["2011-02-14",60.7553,60.8041,59.759,60.3841,682700.0],["2011-02-15",60.1595,60.7651,59.2413,59.7199,969100.0],["2011-02-16",60.1692,60.1692,58.6357,58.7334,1037800.0],["2011-02-17",58.7725,58.7725,57.3854,57.5613,1339600.0],["2011-02-18",57.6394,58.0008,57.0338,57.2878,1116200.0],["2011-02-22",56.9166,59.2902,56.6529,57.8836,2652600.0],["2011-02-23",57.8348,58.8506,56.4868,57.4929,1609300.0],["2011-02-24",57.6296,58.626,57.3757,58.0985,1370200.0],["2011-02-25",58.3622,59.3976,58.0887,58.8604,1207400.0],["2011-02-28",59.1436,59.5832,58.1864,58.6162,599500.0],["2011-03-01",58.7236,60.4623,57.2292,57.7078,1400800.0],["2011-03-02",57.6101,58.5283,57.5124,57.8055,718200.0],["2011-03-03",58.499,60.179,58.1278,59.9055,806200.0],["2011-03-04",59.8762,60.3353,59.4367,59.886,702300.0],["2011-03-07",59.9055,60.0813,57.7664,59.0655,1172500.0],["2011-03-08",59.2315,60.4427,58.6845,59.7199,579800.0],["2011-03-09",59.5246,61.5563,59.5246,61.3609,852700.0],["2011-03-10",60.4232,60.8237,59.6027,60.0032,792100.0],["2011-03-11",59.3097,61.3902,59.0166,61.2241,716300.0],["2011-03-14",60.6162,60.9485,59.0427,59.6682,613000.0],["2011-03-15",57.9676,59.4043,57.43,59.0134,694300.0],["2011-03-16",58.8961,59.9223,58.1044,58.5931,673400.0],["2011-03-17",59.7366,59.7659,58.036,58.0849,881900.0],["2011-03-18",58.8863,58.8863,55.3091,55.4362,1435700.0],["2011-03-21",56.3354,56.5015,55.5339,55.8565,1084700.0],["2011-03-22",56.0422,56.2963,55.0843,55.2505,1162100.0],["2011-03-23",55.0844,56.8241,53.8529,56.0617,1736200.0],["2011-03-24",56.4038,57.9578,56.4038,57.7428,1463300.0],["2011-03-25",57.9676,59.4825,57.4398,59.0329,1229800.0],["2011-03-28",59.3261,60.6162,58.5344,58.8081,2838100.0],["2011-03-29",60.9094,63.9393,60.3523,63.7242,4047400.0],["2011-03-30",63.4408,63.4408,62.5026,63.0597,1841600.0],["2011-03-31",62.7958,63.6852,62.4635,63.5581,1075000.0],["2011-04-01",64.125,65.2099,63.6949,64.6821,1118000.0],["2011-04-04",64.9167,65.376,63.5484,63.9491,723800.0],["2011-04-05",63.9491,65.3174,63.8709,64.5941,979800.0],["2011-04-06",64.9655,65.3663,63.2161,63.7634,605400.0],["2011-04-07",63.7829,64.9557,63.431,63.4995,792500.0],["2011-04-08",63.7145,63.9002,62.0432,62.6296,536900.0],["2011-04-11",62.6198,63.9197,62.571,63.5288,766400.0],["2011-04-12",63.089,64.7212,62.6883,64.3596,1043100.0],["2011-04-13",64.8384,64.8971,63.9099,64.6332,967700.0],["2011-04-14",64.0272,65.7376,64.0272,65.1023,1222800.0],["2011-04-15",65.1903,65.6888,64.34,64.8971,647600.0],["2011-04-18",63.9002,64.6332,63.1867,64.4671,552000.0],["2011-04-19",64.6821,65.7181,64.4084,64.7603,823100.0],["2011-04-20",66.1091,68.5134,65.9722,67.2526,1623800.0],["2011-04-21",67.6044,67.6044,66.4413,67.321,562000.0],["2011-04-25",67.1646,68.2397,66.9886,67.8585,757300.0],["2011-04-26",68.4742,68.5622,67.0082,67.5946,869600.0],["2011-04-27",67.8683,69.9501,67.7803,69.9208,938400.0],["2011-04-28",69.4907,70.1847,68.875,69.9208,731400.0],["2011-04-29",69.7644,69.8621,68.6404,68.8163,764000.0],["2011-05-02",69.0215,69.2757,67.3112,67.8292,856300.0],["2011-05-03",67.6924,68.0931,65.5128,66.1286,1171800.0],["2011-05-04",66.2361,66.9007,65.161,66.2654,886400.0],["2011-05-05",65.8256,68.8066,65.6888,68.0442,1145000.0],["2011-05-06",68.7479,68.7479,65.4053,66.0015,1305500.0],["2011-05-09",66.2361,67.624,65.8159,67.4774,1000100.0],["2011-05-10",67.6826,68.6991,67.4285,68.3667,495200.0],["2011-05-11",68.3081,68.4156,67.1939,67.6728,712900.0],["2011-05-12",67.5458,68.8848,67.1353,68.7968,387000.0],["2011-05-13",68.4938,69.09,67.7999,68.269,422000.0],["2011-05-16",67.966,68.2299,66.3338,66.6759,723100.0],["2011-05-17",66.3024,66.9869,65.0995,65.8036,759500.0],["2011-05-18",65.9894,66.8891,65.9405,66.5175,366800.0],["2011-05-19",66.9087,67.7986,66.097,67.5736,399900.0],["2011-05-20",66.9575,66.9575,63.7989,64.3172,1574900.0],["2011-05-23",63.3197,64.7475,62.8796,63.5642,806900.0],["2011-05-24",63.7109,64.3172,63.3295,63.4957,499100.0],["2011-05-25",61.3737,62.645,60.5033,61.9115,1611600.0],["2011-05-26",62.0778,64.9528,62.0778,64.7279,1138500.0],["2011-05-27",64.2194,66.4686,63.5251,65.1093,1030600.0],["2011-05-31",66.009,66.3904,63.9945,64.5128,2347500.0],["2011-06-01",66.8891,66.9478,63.6229,64.8844,3713700.0],["2011-06-02",64.8159,65.3929,63.2024,63.7207,1334800.0],["2011-06-03",62.8992,64.855,62.7427,63.2024,1051200.0],["2011-06-06",63.2122,63.6327,61.892,62.0093,845000.0],["2011-06-07",62.0876,63.173,61.98,62.733,858900.0],["2011-06-08",62.3516,62.4689,60.6305,61.1292,1206400.0],["2011-06-09",61.4519,62.4005,60.0535,61.8724,905700.0],["2011-06-10",61.4519,61.9311,60.4349,60.7772,958000.0],["2011-06-13",61.139,62.8112,61.1194,61.6866,1086300.0],["2011-06-14",62.4005,63.2317,62.2049,62.3516,1076800.0],["2011-06-15",61.5497,61.9995,60.3077,60.7478,1107000.0],["2011-06-16",61.0412,61.4226,59.6037,60.3567,1178500.0],["2011-06-17",60.9238,61.7355,60.5424,61.2172,1226500.0],["2011-06-20",60.9043,62.4787,60.7674,61.98,793100.0],["2011-06-21",62.1462,63.8674,62.1462,63.1046,855700.0],["2011-06-22",62.9774,63.2219,61.7355,61.7648,521800.0],["2011-06-23",61.1879,64.0238,61.0705,63.9553,1370400.0],["2011-06-24",63.9554,64.3563,62.7232,62.9188,1333500.0],["2011-06-27",63.0361,64.0629,62.5961,63.1437,575400.0],["2011-06-28",63.5251,64.4834,63.4077,64.0434,558700.0],["2011-06-29",64.1998,64.5128,63.4077,63.7304,701800.0],["2011-06-30",63.7598,64.8062,63.7402,64.0238,798600.0],["2011-07-01",64.2194,65.6374,63.4664,65.5493,1039000.0],["2011-07-05",65.6863,67.1042,64.9333,66.9673,931100.0],["2011-07-06",66.8206,67.955,66.3806,67.6518,991900.0],["2011-07-07",68.3462,69.8033,68.1017,69.0112,1122700.0],["2011-07-08",67.867,68.5613,67.0651,68.5417,904100.0],["2011-07-11",66.85,68.532,66.0872,66.7424,1036600.0],["2011-07-12",66.537,67.0651,66.0774,66.3806,1126300.0],["2011-07-13",66.9869,69.549,66.9184,68.8449,1755900.0],["2011-07-14",69.4219,71.7004,69.3535,71.1919,2335700.0],["2011-07-15",71.6613,72.4045,71.143,72.1502,1957900.0],["2011-07-18",72.0231,72.5512,71.143,71.7689,1505100.0],["2011-07-19",72.3654,73.9202,72.2382,73.6269,1425300.0],["2011-07-20",73.49,73.49,71.5342,72.2969,778800.0],["2011-07-21",73.0402,74.1843,72.5219,73.402,1108900.0],["2011-07-22",73.3727,73.6954,72.825,73.0206,393400.0],["2011-07-25",72.2969,73.089,71.9938,72.5707,507700.0],["2011-07-26",72.4925,73.2357,71.9253,72.0525,885400.0],["2011-07-27",72.0525,72.0525,69.9891,70.1651,851000.0],["2011-07-28",70.4878,71.8569,69.9989,70.1944,787500.0],["2011-07-29",69.3828,70.5954,67.9452,69.9695,775600.0],["2011-08-01",71.0648,71.5439,68.3951,69.1285,1613400.0],["2011-08-02",68.3462,69.2557,65.9503,66.0481,1631700.0],["2011-08-03",66.2436,68.0821,64.1998,67.8963,1114600.0],["2011-08-04",66.3317,66.85,60.9532,61.0705,2348100.0],["2011-08-05",62.0973,65.7254,60.6011,65.1582,2461400.0],["2011-08-08",62.8797,63.6327,55.8094,56.6504,3194000.0],["2011-08-09",57.7848,59.6232,54.587,59.6134,1759400.0],["2011-08-10",58.6062,61.6181,58.1857,58.6355,1980100.0],["2011-08-11",58.9973,62.5569,58.792,61.7062,1397200.0],["2011-08-12",62.2049,63.5935,60.9336,63.1437,1077700.0],["2011-08-15",63.4273,64.5421,61.9506,63.3197,858100.0],["2011-08-16",62.535,62.5937,60.6661,61.3119,903000.0],["2011-08-17",61.9087,62.4665,58.7091,59.3353,1199000.0],["2011-08-18",57.5153,57.5643,52.9947,53.5916,2193100.0],["2011-08-19",52.8284,54.4918,50.0495,50.3626,2174100.0],["2011-08-22",51.664,53.0241,51.1454,51.5955,1188900.0],["2011-08-23",51.8597,55.5975,51.1454,55.3529,1056600.0],["2011-08-24",55.803,58.396,55.2648,58.0633,1340600.0],["2011-08-25",58.7874,59.668,56.0868,56.4586,1265500.0],["2011-08-26",56.1259,60.2649,55.8128,59.7659,1135900.0],["2011-08-29",61.0575,63.3765,60.8422,63.1025,1240900.0],["2011-08-30",62.8285,63.8364,61.5076,63.5037,1476700.0],["2011-08-31",65.2258,67.4568,63.7385,65.2258,2272200.0],["2011-09-01",65.4802,67.2611,64.5409,64.9714,1620600.0],["2011-09-02",63.6309,63.6505,60.5095,61.077,1401500.0],["2011-09-06",58.8755,60.1768,57.4958,59.4038,1662200.0],["2011-09-07",60.6073,62.9459,59.9028,62.3099,1757000.0],["2011-09-08",61.7033,63.5624,61.4978,61.8598,1204400.0],["2011-09-09",61.1064,63.0242,59.0711,60.1377,1715500.0],["2011-09-12",59.0222,62.0457,58.5917,60.6759,1474700.0],["2011-09-13",61.1749,62.4958,60.5487,61.9577,1214400.0],["2011-09-14",62.3588,64.3843,60.6465,63.1123,1202000.0],["2011-09-15",64.0223,64.5604,62.5937,64.2473,756200.0],["2011-09-16",64.4039,65.1475,63.0829,64.6779,1232400.0],["2011-09-19",63.2395,65.353,62.4371,64.8148,964200.0],["2011-09-20",64.991,65.6564,63.8951,64.492,1256900.0],["2011-09-21",64.5996,64.9616,61.0575,61.4587,1463000.0],["2011-09-22",59.0614,61.126,58.122,59.5897,1723600.0],["2011-09-23",59.3549,61.85,58.8461,61.7913,1302500.0],["2011-09-26",62.5643,62.9949,59.9518,62.9361,882900.0],["2011-09-27",64.4234,65.5291,63.4645,63.9342,939600.0],["2011-09-28",64.0418,65.4704,62.1827,62.3686,782000.0],["2011-09-29",63.8559,63.8559,57.2707,60.8715,1447700.0],["2011-09-30",59.6973,60.079,56.9674,56.9869,1331700.0],["2011-10-03",56.4292,58.3568,54.6875,55.0202,1227800.0],["2011-10-04",53.5818,56.2727,52.3587,56.1455,1900000.0],["2011-10-05",56.2922,58.6308,54.394,58.122,1118300.0],["2011-10-06",58.0339,60.3823,57.7893,59.9028,855000.0],["2011-10-07",60.4312,61.3314,59.1298,60.0398,801300.0],["2011-10-10",61.4782,63.259,61.214,62.6524,1000400.0],["2011-10-11",62.5447,63.3275,61.6837,62.6622,916500.0],["2011-10-12",63.7092,67.2904,63.5624,65.2943,1445800.0],["2011-10-13",64.5702,65.2943,63.7581,64.7561,841900.0],["2011-10-14",65.852,66.4978,65.2356,66.3706,827700.0],["2011-10-17",65.6661,65.8912,63.9342,64.2473,1171600.0],["2011-10-18",64.0516,65.6466,61.6152,65.0497,938000.0],["2011-10-19",65.1084,65.3628,63.7874,64.4136,1055800.0],["2011-10-20",64.5506,66.3608,63.8755,66.0966,860300.0],["2011-10-21",66.9284,68.8462,66.9284,68.6016,1316400.0],["2011-10-24",69.492,72.4372,69.2376,71.5762,1029000.0],["2011-10-25",71.1163,71.7132,69.1397,69.2376,1029200.0],["2011-10-26",70.4118,70.4803,67.9167,68.6897,1114500.0],["2011-10-27",71.7915,72.085,70.451,71.6349,1738100.0],["2011-10-28",71.4294,73.2298,71.0674,73.1613,1049700.0],["2011-10-31",71.7327,73.4842,71.0869,72.8091,1564600.0],["2011-11-01",69.6192,73.1417,69.1104,72.4959,1561700.0],["2011-11-02",73.8365,74.2768,71.7719,74.1789,1381500.0],["2011-11-03",74.404,74.404,68.9832,73.0048,2327300.0],["2011-11-04",72.3687,73.3374,70.8717,72.447,768800.0],["2011-11-07",72.1437,73.0537,70.4314,71.6642,517800.0],["2011-11-08",71.8991,72.4177,70.0302,71.8599,673900.0],["2011-11-09",69.7758,69.7758,66.9382,67.7797,1205500.0],["2011-11-10",68.5331,68.8658,66.1554,67.0947,959600.0],["2011-11-11",68.0634,70.0595,67.5546,69.2767,557700.0],["2011-11-14",68.944,69.7366,68.3471,68.7777,392700.0],["2011-11-15",68.6191,69.4121,67.552,68.3548,777600.0],["2011-11-16",67.3562,68.0611,66.8177,67.1702,870900.0],["2011-11-17",66.7492,67.4541,64.5464,65.2905,1205300.0],["2011-11-18",65.8877,65.9856,64.3702,64.4191,683300.0],["2011-11-21",62.4611,63.4303,61.4919,62.2555,1641600.0],["2011-11-22",62.2751,65.0163,62.2751,63.9688,1228100.0],["2011-11-23",63.2639,64.1548,62.8527,63.5772,643600.0],["2011-11-25",63.2639,64.0373,62.9506,63.2345,259700.0],["2011-11-28",65.9757,67.5422,65.6037,66.338,1165000.0],["2011-11-29",66.0443,66.6513,64.8793,65.731,935000.0],["2011-11-30",68.3842,68.6485,65.594,66.4653,1383900.0],["2011-12-01",66.4653,66.9156,65.2513,66.201,1640900.0],["2011-12-02",70.7338,72.5841,68.6191,71.2527,3284400.0],["2011-12-05",71.8499,73.6708,71.4387,73.2596,1734000.0],["2011-12-06",73.4163,73.8177,72.9953,73.2694,924100.0],["2011-12-07",72.4373,72.8876,70.2638,71.1743,1098600.0],["2011-12-08",69.6471,71.1841,68.766,69.0891,1098600.0],["2011-12-09",69.373,70.7827,68.296,70.4499,1170100.0],["2011-12-12",69.51,69.9799,68.6387,69.7058,802600.0],["2011-12-13",70.4499,70.4792,66.1128,66.9352,573900.0],["2011-12-14",66.475,67.0624,65.8289,66.3869,1000300.0],["2011-12-15",67.1799,67.5324,65.5548,67.3855,1145500.0],["2011-12-16",68.0121,68.4331,66.6905,67.1408,1135400.0],["2011-12-19",67.6205,68.3548,66.338,66.4751,643400.0],["2011-12-20",67.5618,68.0415,66.7296,67.18,561100.0],["2011-12-21",65.3002,67.18,64.9674,66.9939,2509300.0],["2011-12-22",67.3268,68.0023,66.9744,67.1506,576200.0],["2011-12-23",67.3072,68.7953,67.3072,68.7758,263600.0],["2011-12-27",68.4821,70.2541,68.4821,69.696,532700.0],["2011-12-28",69.51,69.5785,68.1492,68.345,428100.0],["2011-12-29",68.5702,69.6862,68.1883,69.0988,476200.0],["2011-12-30",69.1184,69.7743,68.8736,69.0107,371100.0],["2012-01-03",70.6946,70.9883,69.5883,69.7254,754000.0],["2012-01-04",69.7352,72.3198,69.559,72.31,963300.0],["2012-01-05",71.3603,71.7324,68.9128,71.1547,881400.0],["2012-01-06",71.2723,72.3786,70.2933,72.1142,846800.0],["2012-01-09",72.9561,73.1911,70.8121,72.2513,979600.0],["2012-01-10",72.3883,72.6918,71.6736,72.4471,657300.0],["2012-01-11",72.3981,72.8386,72.0554,72.3491,877200.0],["2012-01-12",70.7632,74.9338,69.1086,74.5715,3191600.0],["2012-01-13",73.7785,75.4722,73.4163,73.8177,1033400.0],["2012-01-17",74.5422,74.7673,72.9855,73.4163,781500.0],["2012-01-18",73.0247,74.7771,72.4275,74.4149,1118000.0],["2012-01-19",74.5715,75.7757,74.3072,75.3351,893200.0],["2012-01-20",75.3841,75.6484,74.6792,75.0316,605500.0],["2012-01-23",74.8946,75.854,74.2484,74.6792,802200.0],["2012-01-24",74.5617,76.7254,74.3268,76.3044,1242400.0],["2012-01-25",76.0792,76.3533,75.0708,75.9715,963100.0],["2012-01-26",76.2064,76.3239,74.826,75.3253,748400.0],["2012-01-27",75.3351,75.6582,74.875,75.0904,476500.0],["2012-01-30",74.4834,75.5603,73.8568,75.0121,391600.0],["2012-01-31",75.4624,76.1379,74.8554,75.5701,935000.0],["2012-02-01",76.1183,76.1379,74.5715,74.8652,1224000.0],["2012-02-02",75.1394,75.3058,74.5519,74.6596,884600.0],["2012-02-03",75.4918,77.0875,74.826,76.4708,968200.0],["2012-02-06",76.2358,76.9603,75.7365,76.6666,404900.0],["2012-02-07",76.3729,78.0568,75.9226,77.4596,625700.0],["2012-02-08",79.7603,81.2092,78.5855,79.3491,1093000.0],["2012-02-09",79.3393,80.0246,78.5169,79.5645,618800.0],["2012-02-10",79.1239,79.7505,78.7715,79.5939,749000.0],["2012-02-13",80.2596,80.6806,79.6428,80.3183,674300.0],["2012-02-14",79.9561,80.7785,79.496,80.6414,506000.0],["2012-02-15",80.7784,81.1602,79.4763,79.9854,698300.0],["2012-02-16",79.819,81.1994,79.6722,80.3966,435700.0],["2012-02-17",80.7687,81.1603,80.0736,80.5044,307900.0],["2012-02-21",80.9253,81.7477,79.8973,80.5337,629400.0],["2012-02-22",80.5337,80.9644,80.0442,80.4945,398400.0],["2012-02-23",80.3379,80.9449,79.9169,80.4358,363300.0],["2012-02-24",80.4162,80.8568,79.7309,80.6904,351500.0],["2012-02-27",79.9659,82.0414,79.7505,81.2092,456800.0],["2012-02-28",81.1505,81.7967,80.5631,81.5911,407100.0],["2012-02-29",81.9827,83.2848,81.5617,83.226,1007200.0],["2012-03-01",83.6862,84.9001,82.8736,83.7547,1129900.0],["2012-03-02",83.9309,84.1952,82.619,82.9421,800400.0],["2012-03-05",82.9323,83.5491,82.3742,83.3924,624000.0],["2012-03-06",82.1588,82.5211,80.7686,81.2679,581500.0],["2012-03-07",81.591,82.1001,81.1309,81.7477,380600.0],["2012-03-08",82.1393,83.7742,81.9729,82.9127,571400.0],["2012-03-09",82.991,85.1742,82.8834,85.1057,547200.0],["2012-03-12",85.1546,85.8105,84.4595,85.4483,460100.0],["2012-03-13",85.9655,87.18,85.2211,87.1702,593400.0],["2012-03-14",87.6403,87.6403,86.181,87.1114,588200.0],["2012-03-15",86.847,87.6501,86.1614,86.9057,568900.0],["2012-03-16",88.7765,88.7765,86.7295,87.4347,1325800.0],["2012-03-19",87.1506,88.1203,86.9939,87.1702,703900.0],["2012-03-20",86.5532,88.0223,86.5532,87.4934,494000.0],["2012-03-21",87.562,88.2574,87.5228,87.6893,693100.0],["2012-03-22",87.4053,88.7471,86.6315,88.1203,834800.0],["2012-03-23",88.4631,88.4631,85.6423,87.7089,627100.0],["2012-03-26",89.0116,90.2359,87.7481,88.9626,1094500.0],["2012-03-27",88.943,89.0899,87.9048,87.9635,1283700.0],["2012-03-28",88.9724,90.5003,86.4356,86.8176,2551300.0],["2012-03-29",86.5532,88.0517,85.5541,87.6501,1521500.0],["2012-03-30",87.846,89.0409,86.8274,87.4934,1407500.0],["2012-04-02",88.3945,90.1477,87.6893,89.5209,1232600.0],["2012-04-03",89.5307,90.5101,89.0899,89.8441,832400.0],["2012-04-04",89.1487,90.1673,88.61,89.374,934400.0],["2012-04-05",88.9038,90.9019,88.9038,89.991,870400.0],["2012-04-09",88.8059,89.3544,87.9831,88.7765,1050900.0],["2012-04-10",88.8058,88.8156,85.035,85.3974,1128300.0],["2012-04-11",86.4748,88.1203,85.9655,86.2495,1187400.0],["2012-04-12",86.6315,86.9743,85.9655,86.6805,1067300.0],["2012-04-13",86.6413,87.7285,86.2397,87.18,805700.0],["2012-04-16",87.3563,87.846,85.9067,86.7785,556000.0],["2012-04-17",87.5228,88.1496,86.9058,88.0223,652800.0],["2012-04-18",87.3955,88.4729,87.2486,88.1693,518200.0],["2012-04-19",87.944,88.2378,86.2985,86.8568,642800.0],["2012-04-20",87.4346,88.2476,86.5629,86.7001,792400.0],["2012-04-23",85.2603,85.7598,83.5561,85.2897,1047200.0],["2012-04-24",85.6912,86.9253,84.32,84.9566,926900.0],["2012-04-25",85.9264,87.1311,85.6619,87.1017,557300.0],["2012-04-26",87.0723,89.1193,86.6021,88.6786,559800.0],["2012-04-27",88.9038,89.5698,87.895,88.2084,709800.0],["2012-04-30",87.9538,88.2966,86.5336,86.9743,763100.0],["2012-05-01",86.9449,89.2075,86.6119,87.7775,1564000.0],["2012-05-02",87.5326,91.1467,87.5326,90.4513,1171000.0],["2012-05-03",90.3142,90.5884,88.5022,89.1095,1193000.0],["2012-05-04",87.8363,87.9146,83.4973,83.8989,2039600.0],["2012-05-07",83.3602,84.2319,82.0379,82.3514,1049400.0],["2012-05-08",79.7069,80.3142,74.8685,79.6481,2863900.0],["2012-05-09",78.5805,80.0595,77.9341,79.7167,1404600.0],["2012-05-10",79.9615,80.794,77.8557,78.5609,1238900.0],["2012-05-11",78.0712,80.5296,77.6697,79.56,851200.0],["2012-05-14",77.1799,79.0996,76.7686,77.8753,853600.0],["2012-05-15",77.9322,79.1179,77.452,77.8146,985600.0],["2012-05-16",78.3535,78.9023,74.7181,74.8063,2274900.0],["2012-05-17",74.9043,75.1982,71.1316,71.2394,2150000.0],["2012-05-18",71.5529,73.405,71.014,71.2492,1501400.0],["2012-05-21",71.7195,74.5711,71.5333,74.4535,1524700.0],["2012-05-22",75.3648,76.4525,74.9042,75.9919,1864500.0],["2012-05-23",76.1585,77.1972,73.4834,75.8155,2665300.0],["2012-05-24",79.9899,82.4299,79.8821,80.7249,2954800.0],["2012-05-25",81.0287,81.3226,80.1957,80.8033,1134800.0],["2012-05-29",81.695,82.9885,80.2741,82.9395,1483200.0],["2012-05-30",82.1457,82.1751,80.8915,81.3716,1654700.0],["2012-05-31",81.3814,81.6264,77.2168,79.3726,4214000.0],["2012-06-01",78.0105,78.0105,73.8263,74.9336,1545300.0],["2012-06-04",74.963,75.698,73.1992,75.6294,1179400.0],["2012-06-05",75.6294,78.1967,75.4334,78.0595,1555200.0],["2012-06-06",79.0885,79.7548,78.2947,78.6377,1031300.0],["2012-06-07",79.9704,79.9704,76.2663,77.207,1215400.0],["2012-06-08",77.011,78.3829,76.3349,78.3535,746400.0],["2012-06-11",79.255,79.304,75.7568,75.9037,835400.0],["2012-06-12",76.4917,77.4128,75.2962,76.5211,671900.0],["2012-06-13",76.1095,76.6093,73.8655,74.4241,859100.0],["2012-06-14",74.7964,76.5407,73.7969,75.7567,1205300.0],["2012-06-15",76.0997,77.8538,75.4824,77.795,1188000.0],["2012-06-18",77.06,78.8141,75.9919,78.5691,1002100.0],["2012-06-19",78.7945,80.4995,78.3829,79.1864,859400.0],["2012-06-20",79.0296,79.5098,77.4128,77.8831,1097400.0],["2012-06-21",78.6475,80.5877,77.2658,77.8635,1474600.0],["2012-06-22",77.7852,78.9905,76.6975,78.1967,2535200.0],["2012-06-25",77.1384,77.3442,75.4922,76.3251,741300.0],["2012-06-26",76.6191,77.2266,74.9728,76.6191,806500.0],["2012-06-27",77.1286,77.1776,75.5118,76.3251,656200.0],["2012-06-28",75.6685,75.8449,72.4348,73.8067,1251000.0],["2012-06-29",74.9826,76.8053,74.963,76.2271,1150700.0],["2012-07-02",76.5407,77.2952,76.1977,77.2266,491600.0],["2012-07-03",77.1286,78.5691,76.5701,78.4907,498800.0],["2012-07-05",78.4907,80.6073,77.7264,80.4505,1335900.0],["2012-07-06",79.3922,80.0879,77.8146,78.0791,756900.0],["2012-07-09",78.0399,78.8728,75.8155,76.0311,822100.0],["2012-07-10",76.7171,77.354,75.845,77.0405,1053600.0],["2012-07-11",76.9425,76.9425,72.9542,74.0027,1068200.0],["2012-07-12",73.1992,73.4638,71.7881,72.9738,868000.0],["2012-07-13",73.7675,75.9037,73.258,74.8552,2414600.0],["2012-07-16",74.8258,75.0512,73.503,74.9042,633700.0],["2012-07-17",75.404,75.9429,73.9537,74.6593,709700.0],["2012-07-18",74.6201,76.4623,73.9145,75.8449,555900.0],["2012-07-19",76.7366,79.843,76.2173,78.7455,858300.0],["2012-07-20",78.0301,78.1183,76.8053,77.5402,621200.0],["2012-07-23",75.6392,76.7073,74.963,76.2467,475700.0],["2012-07-24",76.668,76.9816,74.0517,74.6494,544200.0],["2012-07-25",74.7278,75.5314,73.3854,73.9439,560500.0],["2012-07-26",75.7959,76.9326,75.159,76.6191,420200.0],["2012-07-27",77.403,79.5098,76.9914,79.2942,581000.0],["2012-07-30",79.2158,80.8131,79.1276,79.5882,790200.0],["2012-07-31",79.0688,79.2354,77.5206,77.8342,793600.0],["2012-08-01",78.3927,78.5985,76.3349,76.4133,1049100.0],["2012-08-02",75.698,76.5407,73.405,73.6794,1948300.0],["2012-08-03",75.6784,76.5701,74.6691,75.9822,1698200.0],["2012-08-06",75.894,77.942,75.8254,77.2756,772600.0],["2012-08-07",78.3927,83.2824,78.3927,82.5573,2099600.0],["2012-08-08",81.3716,82.9689,80.8719,82.8415,754600.0],["2012-08-09",82.6357,82.9003,81.8028,82.3908,521200.0],["2012-08-10",81.9792,82.6357,81.2737,82.1556,513300.0],["2012-08-13",82.2241,83.1942,81.0678,83.1942,570000.0],["2012-08-14",83.8998,84.2722,83.3217,83.5568,591500.0],["2012-08-15",83.5568,85.3305,83.5568,85.0365,510900.0],["2012-08-16",85.2423,86.3888,84.4975,85.8008,434600.0],["2012-08-17",85.7028,87.5156,85.6832,87.2217,683900.0],["2012-08-20",87.2217,87.2217,85.1345,85.4382,569400.0],["2012-08-21",85.6422,86.8872,85.6422,86.0245,424800.0],["2012-08-22",85.652,86.0245,84.3776,85.7598,477200.0],["2012-08-23",85.348,85.8186,84.8579,85.3578,556400.0],["2012-08-24",85.0441,86.6519,85.0343,86.2107,473000.0],["2012-08-27",86.0735,87.0931,85.3873,86.75,1016700.0],["2012-08-28",91.3379,92.877,90.6321,90.9458,3034100.0],["2012-08-29",91.1712,92.2496,90.8477,91.9751,960700.0],["2012-08-30",91.3477,92.2202,90.7105,91.6516,539700.0],["2012-08-31",92.3085,92.632,90.985,92.0536,597400.0],["2012-09-04",91.8869,92.8378,90.6909,92.5143,1115600.0],["2012-09-05",92.1516,92.1516,90.5634,91.1712,787000.0],["2012-09-06",92.0536,93.181,91.6712,92.7006,648300.0],["2012-09-07",93.0927,94.0927,92.2006,92.2202,1005600.0],["2012-09-10",92.6025,93.0927,91.7496,91.7595,938200.0],["2012-09-11",90.7203,91.4556,89.887,90.9066,867400.0],["2012-09-12",91.2007,92.1222,90.1909,90.936,610600.0],["2012-09-13",90.8282,92.1026,89.887,91.5046,805000.0],["2012-09-14",92.0242,93.6221,91.6614,92.9261,715400.0],["2012-09-17",92.5143,92.7398,91.8771,92.4163,457900.0],["2012-09-18",91.6222,91.6222,88.3773,89.7694,1063200.0],["2012-09-19",90.1909,91.2007,89.7792,90.4948,657500.0],["2012-09-20",89.887,91.0144,88.7008,90.6909,649300.0],["2012-09-21",91.2301,91.6222,90.24,90.8085,947100.0],["2012-09-24",91.2595,93.7103,90.8281,92.4163,1566500.0],["2012-09-25",92.9261,93.6613,90.5046,90.9262,1080700.0],["2012-09-26",91.3184,93.5339,90.1322,90.7694,871600.0],["2012-09-27",91.0732,92.3085,89.4753,91.5928,666000.0],["2012-09-28",91.3673,92.3477,89.5635,91.8771,775700.0],["2012-10-01",92.2399,93.1712,90.3478,91.1223,872800.0],["2012-10-02",92.2202,92.7398,90.7595,91.0928,926400.0],["2012-10-03",92.0438,93.132,92.0046,92.8477,715700.0],["2012-10-04",93.0339,93.9848,92.4947,93.9456,619900.0],["2012-10-05",94.3868,95.0338,93.132,93.6221,618500.0],["2012-10-08",93.279,94.0828,92.2202,92.6025,333100.0],["2012-10-09",92.7496,93.9162,91.3575,91.4164,469300.0],["2012-10-10",91.583,92.4653,91.0732,91.3575,382700.0],["2012-10-11",92.4457,92.8673,91.7301,92.2104,546000.0],["2012-10-12",92.083,92.6418,90.8575,90.9262,343500.0],["2012-10-15",91.5634,93.2496,91.132,93.0927,456000.0],["2012-10-16",93.2398,95.5043,92.8378,95.2102,682800.0],["2012-10-17",95.4259,96.3573,95.122,96.073,1131900.0],["2012-10-18",96.1906,97.1023,95.5436,96.3671,539600.0],["2012-10-19",96.171,97.0141,94.3378,94.8279,419900.0],["2012-10-22",92.7692,94.8279,92.3869,93.5339,576100.0],["2012-10-23",92.0143,94.0338,91.4458,92.632,439400.0],["2012-10-24",93.0241,93.0437,91.3379,92.0242,391800.0],["2012-10-25",92.7104,93.181,90.4752,91.1811,464600.0],["2012-10-26",91.2889,91.6908,88.5832,89.7007,575600.0],["2012-10-31",107.2978,110.2584,102.9451,107.8272,5934200.0],["2012-11-01",107.5331,112.8269,106.0234,112.4936,3137900.0],["2012-11-02",112.1994,113.5425,107.8664,108.9349,1769200.0],["2012-11-05",108.7487,110.4055,108.4938,109.1801,1353000.0],["2012-11-06",109.2095,112.5916,109.2095,111.8662,1297100.0],["2012-11-07",110.2976,111.425,109.0918,110.0427,894800.0],["2012-11-08",110.3956,110.3956,107.7585,108.0428,1163800.0],["2012-11-09",107.788,109.484,106.1312,106.739,1318700.0],["2012-11-12",106.6116,108.8467,106.6116,107.8272,773500.0],["2012-11-13",106.9449,108.5624,106.3077,106.4645,891200.0],["2012-11-14",107.6605,107.935,103.9156,104.9548,908700.0],["2012-11-15",104.5921,105.8763,104.1411,105.1999,911400.0],["2012-11-16",105.3764,106.4743,104.2882,106.1606,671100.0],["2012-11-19",107.6777,109.6587,107.4914,109.0899,892600.0],["2012-11-20",109.0408,109.5606,107.1187,108.3151,910200.0],["2012-11-21",107.9229,109.7861,105.834,107.4816,895200.0],["2012-11-23",107.1775,109.1487,107.1775,108.8251,458800.0],["2012-11-26",108.3446,111.6102,107.6483,108.5995,905900.0],["2012-11-27",108.5309,109.8352,106.7461,107.1776,1468500.0],["2012-11-28",108.1975,114.6797,107.9719,114.209,2617300.0],["2012-11-29",114.3855,114.9543,110.9335,112.6203,1118600.0],["2012-11-30",112.836,113.2381,110.3844,112.3751,751000.0],["2012-12-03",112.6791,113.5323,110.6589,112.8654,982000.0],["2012-12-04",112.6595,113.1695,110.0509,111.5317,1065800.0],["2012-12-05",111.5611,112.0809,108.1582,108.9918,1436200.0],["2012-12-06",108.3151,110.2667,106.7755,110.0117,696500.0],["2012-12-07",110.2961,111.3454,109.3056,110.3353,758400.0],["2012-12-10",110.4236,111.0218,107.5698,108.423,871000.0],["2012-12-11",109.2271,109.6586,107.7169,108.8055,901700.0],["2012-12-12",109.1389,109.3448,106.2753,107.256,915900.0],["2012-12-13",107.3933,108.3446,105.6183,106.6578,746500.0],["2012-12-14",106.3146,107.2952,106.0988,106.2655,829700.0],["2012-12-17",106.393,108.2563,105.5202,108.0994,823500.0],["2012-12-18",107.7758,110.0902,107.1874,109.7665,1066300.0],["2012-12-19",109.6488,111.3258,109.5802,110.2961,1258800.0],["2012-12-20",110.5413,110.6589,108.07,110.0215,1367600.0],["2012-12-21",107.5306,109.541,107.3737,107.8248,1171800.0],["2012-12-24",107.8738,109.0605,106.9226,108.423,339900.0],["2012-12-26",108.4622,108.6093,105.0397,105.7163,881100.0],["2012-12-27",106.0596,107.8738,105.2162,107.0991,481600.0],["2012-12-28",106.4519,107.8738,105.6477,106.1282,518800.0],["2012-12-31",105.8635,109.7273,105.8635,108.8643,875000.0],["2013-01-02",111.11,111.6298,107.6483,109.639,969400.0],["2013-01-03",109.2762,111.6985,108.7172,111.5023,879800.0],["2013-01-04",111.8358,113.7481,111.4926,113.4245,804300.0],["2013-01-07",113.5813,115.2485,113.1008,114.7778,1244400.0],["2013-01-08",114.513,115.5721,114.2972,115.5525,738800.0],["2013-01-09",116.1801,117.0627,115.7878,116.1703,984900.0],["2013-01-10",117.0529,117.0529,114.5914,115.5329,877500.0],["2013-01-11",115.6996,115.8859,113.9246,115.1994,431300.0],["2013-01-14",115.072,116.0036,113.6794,115.4642,677300.0],["2013-01-15",113.7579,117.3079,113.7579,117.1412,585900.0],["2013-01-16",116.6607,116.9549,114.9151,116.0723,694400.0],["2013-01-17",113.2283,117.6021,113.2283,116.6705,999400.0],["2013-01-18",115.0818,115.984,113.5715,115.7388,747800.0],["2013-01-22",116.1801,116.5626,114.9641,115.3269,922300.0],["2013-01-23",113.7579,115.5427,113.0518,115.2975,908100.0],["2013-01-24",115.5819,116.592,114.307,116.3959,587300.0],["2013-01-25",116.3861,118.9162,115.984,118.5239,848700.0],["2013-01-28",118.6612,118.8573,117.2294,117.7786,419300.0],["2013-01-29",118.2493,118.416,116.8077,117.5334,561000.0],["2013-01-30",117.4256,117.6217,115.474,115.9938,715500.0],["2013-01-31",115.7486,117.0823,114.7484,116.5724,589900.0],["2013-02-01",116.6606,117.2588,113.65,114.0128,1422400.0],["2013-02-04",113.3362,115.4054,112.6987,113.8854,1225200.0],["2013-02-05",114.513,115.0425,113.4833,114.16,917100.0],["2013-02-06",115.4544,120.3087,115.1602,119.0339,1152200.0],["2013-02-07",118.877,120.5931,117.3765,120.446,1062500.0],["2013-02-08",121.6326,122.123,119.9459,120.1028,698000.0],["2013-02-11",119.74,119.8969,116.3468,117.1902,1233600.0],["2013-02-12",117.7492,119.2888,116.9156,118.3866,1251600.0],["2013-02-13",118.5239,119.3673,117.3962,118.1611,17444200.0],["2013-02-14",117.6609,118.7201,117.0921,117.9748,1457700.0],["2013-02-15",117.7492,119.0829,116.7489,117.7786,1561000.0],["2013-02-19",118.2689,118.877,117.504,118.7985,1302100.0],["2013-02-20",119.3281,119.6419,115.8271,116.1017,956000.0],["2013-02-21",116.0134,116.3468,114.6895,115.5231,1279300.0],["2013-02-22",115.8957,116.7587,115.5133,116.592,1202400.0],["2013-02-25",117.7198,117.808,115.0916,115.0916,1155700.0],["2013-02-26",115.8467,117.7002,114.6797,117.4746,1160700.0],["2013-02-27",117.5825,119.2987,116.9843,118.3768,1116500.0],["2013-02-28",118.0925,119.9655,117.9355,119.4948,1176700.0],["2013-03-01",119.1418,120.4461,118.7887,119.7007,853000.0],["2013-03-04",119.4065,121.515,119.279,121.4855,716700.0],["2013-03-05",122.2897,123.0154,121.564,122.6525,682800.0],["2013-03-06",122.3681,123.0742,120.142,120.348,826700.0],["2013-03-07",120.7108,121.9661,120.3872,121.6817,880200.0],["2013-03-08",121.8092,122.1034,120.093,120.8971,951900.0],["2013-03-11",120.8285,120.8579,118.0826,118.5828,1079800.0],["2013-03-12",115.778,116.5234,114.3463,115.729,1324300.0],["2013-03-13",116.0821,117.6119,115.3858,117.1902,905000.0],["2013-03-14",117.0137,117.3667,115.9938,116.4253,798200.0],["2013-03-15",115.8957,117.3765,115.5917,115.6898,1515000.0],["2013-03-18",115.2681,115.4446,113.5519,113.8167,1115800.0],["2013-03-19",114.0129,114.0129,111.6985,112.0515,1038500.0],["2013-03-20",112.581,112.7674,110.0999,110.5609,1343700.0],["2013-03-21",109.4003,111.019,109.008,109.7045,958400.0],["2013-03-22",110.038,111.1171,109.4494,109.7339,860800.0],["2013-03-25",109.8712,111.1956,109.783,111.0484,984500.0],["2013-03-26",111.2152,111.9019,110.4108,111.7744,943400.0],["2013-03-27",110.8326,111.0876,109.4984,110.6462,1623700.0],["2013-03-28",107.2029,108.5665,104.5837,104.7799,4921300.0],["2013-04-01",104.515,105.9473,102.2391,104.1815,1626900.0],["2013-04-02",104.8682,105.0742,103.4653,103.9264,1294600.0],["2013-04-03",103.8381,104.1324,102.8767,103.0827,1551700.0],["2013-04-04",103.0141,103.5929,102.0527,102.8277,1522500.0],["2013-04-05",101.5524,105.9767,100.7676,105.7314,1455400.0],["2013-04-08",105.2508,106.2219,104.4954,106.2023,833000.0],["2013-04-09",106.0748,106.0748,104.3384,105.7314,881300.0],["2013-04-10",105.9472,107.3893,105.0349,107.3304,888500.0],["2013-04-11",107.5365,110.607,107.3207,109.3121,1379000.0],["2013-04-12",108.7529,108.8804,107.3991,107.6444,752000.0],["2013-04-15",106.732,107.2127,102.8179,102.916,1263500.0],["2013-04-16",103.8872,104.5346,102.0331,104.5248,1150000.0],["2013-04-17",103.9559,104.3581,102.6512,102.7591,1034300.0],["2013-04-18",103.0239,103.8283,101.3366,101.8761,924000.0],["2013-04-19",102.3863,104.1226,102.1999,104.0638,770000.0],["2013-04-22",104.1815,104.927,103.3771,104.4071,613500.0],["2013-04-23",105.4666,107.3206,105.2606,107.2814,896800.0],["2013-04-24",107.2814,108.3899,106.8301,107.3795,863100.0],["2013-04-25",107.8504,109.3415,107.5757,109.2336,739000.0],["2013-04-26",109.0963,109.6652,108.0368,109.4788,834600.0],["2013-04-29",110.4697,113.7462,110.2735,112.1766,1137700.0],["2013-04-30",113.3047,114.2857,111.4506,113.2164,1411700.0],["2013-05-01",113.2655,113.9914,112.0883,112.8633,796300.0],["2013-05-02",113.0202,113.0202,111.2937,112.3335,693800.0],["2013-05-03",113.6677,114.7075,113.3243,113.55,539100.0],["2013-05-06",113.5598,114.1385,112.8142,113.1968,525700.0],["2013-05-07",113.8933,116.2967,113.4813,115.6885,561600.0],["2013-05-08",115.4531,116.9736,115.149,116.9344,439800.0],["2013-05-09",116.6695,116.9736,115.3942,116.1398,799100.0],["2013-05-10",116.2281,117.4053,116.0319,117.1502,580300.0],["2013-05-13",116.7382,117.6309,115.4923,116.0907,461900.0],["2013-05-14",115.8553,117.9154,115.1784,117.1404,864400.0],["2013-05-15",116.7382,117.9056,115.7278,115.7768,1001900.0],["2013-05-16",115.7474,116.8853,115.2177,115.7964,773300.0],["2013-05-17",115.9436,118.092,115.6787,117.9939,673800.0],["2013-05-20",117.6965,118.3246,116.9606,117.0783,503700.0],["2013-05-21",117.5984,118.1675,117.0293,117.2549,434900.0],["2013-05-22",117.2648,117.9811,114.5171,114.7919,424700.0],["2013-05-23",112.7606,116.1167,112.6134,114.7232,874800.0],["2013-05-24",113.7223,114.0854,113.055,113.5751,490800.0],["2013-05-28",115.1942,116.2933,113.4966,113.9872,622900.0],["2013-05-29",113.3396,113.9382,112.2503,113.0746,376700.0],["2013-05-30",113.1335,114.311,112.741,113.8106,369100.0],["2013-05-31",113.8302,115.2433,113.0354,113.0354,437100.0],["2013-06-03",113.1531,113.1531,110.3859,111.9363,556400.0],["2013-06-04",109.748,112.9078,109.6499,110.4349,807600.0],["2013-06-05",110.2779,110.9158,108.9336,109.1004,451400.0],["2013-06-06",109.2476,109.905,108.0602,109.8363,773900.0],["2013-06-07",111.0335,111.7695,110.3859,111.5732,632100.0],["2013-06-10",111.7303,111.9363,110.749,111.2592,795500.0],["2013-06-11",105.7247,110.1013,105.0869,109.12,843300.0],["2013-06-12",109.6303,110.1013,108.2565,109.1985,1373600.0],["2013-06-13",119.2077,120.8955,118.0007,120.3068,3068600.0],["2013-06-14",119.61,121.553,118.246,120.974,1463200.0],["2013-06-17",121.396,123.8394,121.2488,122.8483,1209900.0],["2013-06-18",122.9661,123.9081,122.132,123.8983,852500.0],["2013-06-19",123.7707,124.6146,122.8876,122.8876,702600.0],["2013-06-20",121.2292,121.3175,117.2746,118.0694,779100.0],["2013-06-21",118.9624,119.3059,115.8909,118.7367,1683200.0],["2013-06-24",118.7367,120.2675,116.2834,118.8642,1031900.0],["2013-06-25",119.9535,121.5039,118.8544,121.1114,893900.0],["2013-06-26",122.9661,123.545,121.2979,121.8278,756300.0],["2013-06-27",121.975,123.2997,121.9161,122.6717,616100.0],["2013-06-28",122.2105,124.0259,121.9161,122.7109,981600.0],["2013-07-01",124.281,126.1749,123.9277,124.5361,704100.0],["2013-07-02",124.2025,125.4193,122.7109,123.231,653700.0],["2013-07-03",121.9848,124.2614,121.7689,123.6824,266300.0],["2013-07-05",124.3399,124.8992,123.4665,124.4871,422400.0],["2013-07-08",125.1151,126.0964,124.6932,125.8805,509900.0],["2013-07-09",126.587,128.5005,126.1454,128.4122,710700.0],["2013-07-10",128.1964,129.5996,127.7155,129.4721,682400.0],["2013-07-11",131.1206,131.2384,128.373,129.0206,849400.0],["2013-07-12",128.9716,129.7076,127.637,128.7263,670600.0],["2013-07-15",128.9617,129.5701,127.8234,128.1669,681000.0],["2013-07-16",128.1277,128.3043,125.1642,125.645,824200.0],["2013-07-17",126.1651,126.5282,124.5165,124.9385,611200.0],["2013-07-18",125.1642,127.2544,124.9876,126.9894,426300.0],["2013-07-19",126.96,127.4898,125.7039,127.2249,431900.0],["2013-07-22",127.0384,128.0884,127.0384,127.5683,664700.0],["2013-07-23",127.8137,128.6085,126.2829,128.4908,718200.0],["2013-07-24",128.7165,129.5211,128.2749,128.7459,991800.0],["2013-07-25",128.4712,130.7772,128.0394,129.9235,773100.0],["2013-07-26",128.7164,129.786,128.5496,129.6879,423100.0],["2013-07-29",129.7763,130.3847,129.0992,129.4917,412000.0],["2013-07-30",129.8842,130.8459,128.9225,129.6781,315400.0],["2013-07-31",130.4337,131.1599,129.2464,129.3248,459200.0],["2013-08-01",131.0127,132.2393,130.6888,131.8762,530800.0],["2013-08-02",131.5917,132.4552,129.8352,131.101,479300.0],["2013-08-05",130.7968,132.0528,129.4917,131.2285,579000.0],["2013-08-06",131.5426,131.5426,128.5497,130.0314,628000.0],["2013-08-07",128.0002,129.9333,126.3123,127.5782,873200.0],["2013-08-08",128.5693,128.9029,127.2641,127.3917,516000.0],["2013-08-09",127.2936,128.6772,126.6361,127.5978,316900.0],["2013-08-12",127.6174,131.101,127.1366,130.1492,486000.0],["2013-08-13",129.9332,130.8655,128.7557,129.4622,549900.0],["2013-08-14",129.3249,130.1099,126.1455,126.1749,809000.0],["2013-08-15",125.1936,126.1553,123.5941,124.4478,589600.0],["2013-08-16",123.9474,125.6156,123.8394,124.6735,527700.0],["2013-08-19",124.2418,125.6941,123.3586,123.4665,444600.0],["2013-08-20",123.5548,127.8235,123.2703,126.9697,566600.0],["2013-08-21",126.6067,128.7361,126.3908,127.8235,749100.0],["2013-08-22",128.0786,128.5496,127.2838,128.4221,508300.0],["2013-08-23",128.4418,128.5497,126.7049,128.0296,534400.0],["2013-08-26",127.8892,128.3113,126.7113,126.9371,575200.0],["2013-08-27",125.2193,127.6634,125.18,125.6512,613900.0],["2013-08-28",125.4647,126.2009,124.2966,125.0622,358900.0],["2013-08-29",124.8267,127.0647,124.7678,126.5543,338700.0],["2013-08-30",126.6328,127.0549,125.6021,126.3776,375900.0],["2013-09-03",128.007,128.4978,126.2304,126.9567,309600.0],["2013-09-04",126.888,128.6843,126.78,128.1052,651400.0],["2013-09-05",128.3505,128.5861,126.5837,126.9174,791600.0],["2013-09-06",127.5064,128.5371,125.2783,127.5752,851200.0],["2013-09-09",127.899,129.8524,126.8978,129.6757,1211200.0],["2013-09-10",124.6991,125.6414,120.5078,122.363,4137000.0],["2013-09-11",122.147,122.4415,118.9176,120.5372,1906000.0],["2013-09-12",120.2526,121.5482,118.8391,121.4795,1163300.0],["2013-09-13",122.0586,122.6378,121.4795,122.1568,682600.0],["2013-09-16",123.2169,123.5997,121.2341,121.4599,771200.0],["2013-09-17",121.6366,122.2746,120.174,120.4489,978700.0],["2013-09-18",120.6648,124.3948,120.5077,124.1101,810500.0],["2013-09-19",124.1985,125.6512,124.0611,124.6598,719500.0],["2013-09-20",124.6598,124.6892,122.7261,122.785,817000.0],["2013-09-23",121.7053,122.0685,119.0943,120.3115,1135200.0],["2013-09-24",119.9973,121.774,119.1728,120.8317,1423200.0],["2013-09-25",120.6157,120.9593,117.2195,117.5434,1386300.0],["2013-09-26",117.9655,119.0943,117.1704,117.6023,889900.0],["2013-09-27",117.3569,117.3569,114.7558,116.3263,1489100.0],["2013-09-30",115.276,117.0723,114.4907,116.503,1076600.0],["2013-10-01",116.179,116.6698,112.9987,113.0871,1702000.0],["2013-10-02",113.0478,115.4625,112.4098,115.384,1436900.0],["2013-10-03",118.9569,123.4721,117.9949,120.4292,3002900.0],["2013-10-04",120.4292,121.9703,119.0943,121.666,1469400.0],["2013-10-07",120.7924,120.8808,119.2808,119.487,893600.0],["2013-10-08",119.3397,119.6047,115.433,115.5214,1265000.0],["2013-10-09",115.5312,116.3459,113.4993,115.7962,969300.0],["2013-10-10",117.1802,117.8379,116.5815,117.671,653900.0],["2013-10-11",117.3863,117.779,116.0318,116.7287,517500.0],["2013-10-14",116.552,117.033,115.4134,116.8465,418800.0],["2013-10-15",116.7189,117.2097,115.276,116.9348,866900.0],["2013-10-16",117.3275,120.0955,117.1311,118.6133,1005900.0],["2013-10-17",117.8968,118.9667,117.6907,117.9851,480400.0],["2013-10-18",118.8195,120.2918,118.4367,120.1642,813700.0],["2013-10-21",120.4096,120.92,119.7225,120.8808,1001000.0],["2013-10-22",120.8219,122.3237,120.2526,120.6845,969400.0],["2013-10-23",120.2526,120.7041,118.79,119.1237,814700.0],["2013-10-24",119.1238,120.1348,116.7091,116.8563,1279000.0],["2013-10-25",117.3275,117.6612,116.2085,116.3655,865000.0],["2013-10-28",116.3655,119.4771,116.1398,118.6624,822400.0],["2013-10-29",119.1728,121.0673,118.5741,120.9593,852200.0],["2013-10-30",121.3814,124.8169,121.1262,122.4513,1116600.0],["2013-10-31",122.1077,123.0599,121.2439,122.2746,638700.0],["2013-11-01",122.5396,123.3936,121.7445,122.2353,511100.0],["2013-11-04",122.9224,123.747,122.6574,123.3642,398300.0],["2013-11-05",123.2267,123.3249,122.3825,122.5396,492700.0],["2013-11-06",123.6194,124.2083,122.5985,123.747,607000.0],["2013-11-07",124.6107,124.9445,122.1568,122.3433,492000.0],["2013-11-08",122.1666,123.3347,122.1176,123.2562,373600.0],["2013-11-11",123.5997,124.7678,123.1875,124.4733,380600.0],["2013-11-12",124.65,125.1015,123.4426,124.8463,465800.0],["2013-11-13",125.9555,131.1284,125.1408,130.4511,1470900.0],["2013-11-14",130.294,131.3639,129.0474,130.9713,668700.0],["2013-11-15",131.0401,131.3149,129.5088,130.5984,488400.0],["2013-11-18",131.1453,131.7148,129.0834,129.6332,583500.0],["2013-11-19",129.3092,130.6445,128.8673,129.319,320400.0],["2013-11-20",130.4384,130.4384,127.7383,128.3372,512200.0],["2013-11-21",128.936,129.2208,128.4451,128.8869,393100.0],["2013-11-22",129.2404,130.5757,128.7887,129.6135,695800.0],["2013-11-25",130.1241,131.3122,129.5547,130.3893,718300.0],["2013-11-26",130.7819,132.8045,130.5856,132.0485,693600.0],["2013-11-27",131.9405,132.9714,131.155,132.3922,326900.0],["2013-11-29",132.2646,132.7359,130.7329,131.4889,243600.0],["2013-12-02",131.2434,131.3318,128.8771,129.6037,699100.0],["2013-12-03",129.1423,130.9292,128.8183,129.5252,577600.0],["2013-12-04",129.6037,130.4481,128.1015,129.7117,611300.0],["2013-12-05",127.424,129.2012,127.424,128.3862,589000.0],["2013-12-06",130.1634,130.3107,127.0804,127.7481,1072900.0],["2013-12-09",127.8462,128.3273,124.9694,125.1167,1862300.0],["2013-12-10",123.4377,131.8914,123.4377,129.4761,2673500.0],["2013-12-11",129.751,131.479,128.0426,128.3175,1240300.0],["2013-12-12",127.6401,127.7972,125.6076,125.6764,1243000.0],["2013-12-13",126.0593,126.8251,124.665,126.7171,743000.0],["2013-12-16",128.288,129.0342,127.4633,128.1113,1247800.0],["2013-12-17",128.4255,129.9081,128.0229,129.0244,1006000.0],["2013-12-18",128.6906,130.3303,127.64,130.2223,832800.0],["2013-12-19",130.1241,132.2057,128.5237,128.6023,1070500.0],["2013-12-20",129.2797,129.3975,128.3764,128.504,1031500.0],["2013-12-23",129.6037,132.2743,129.6037,131.9503,810200.0],["2013-12-24",132.0092,132.5001,131.0764,131.9994,209500.0],["2013-12-26",131.9798,133.8454,131.5871,132.5199,352300.0],["2013-12-27",132.343,133.0696,131.6263,132.0583,321000.0],["2013-12-30",131.9405,132.6376,131.1158,132.2449,349500.0],["2013-12-31",132.2842,133.8355,131.9994,133.5508,437600.0],["2014-01-02",133.2955,135.161,133.0304,134.1006,817700.0],["2014-01-03",134.1104,136.4178,133.973,135.1217,616100.0],["2014-01-06",135.1021,135.485,132.7162,132.8929,834600.0],["2014-01-07",133.649,133.973,131.9209,132.6181,378400.0],["2014-01-08",132.834,133.109,129.3779,129.8983,956900.0],["2014-01-09",130.6347,131.1747,129.2797,130.6052,883800.0],["2014-01-10",130.5856,131.0471,128.6023,129.7314,1038600.0],["2014-01-13",129.6037,130.291,127.0608,127.1982,1100200.0],["2014-01-14",127.2571,127.8561,123.86,124.2036,1714800.0],["2014-01-15",123.7028,124.8319,122.9959,124.5767,1262700.0],["2014-01-16",123.8894,124.0072,121.7882,122.8683,1058600.0],["2014-01-17",123.2905,123.8501,121.3661,121.5526,784300.0],["2014-01-21",121.6311,122.2791,119.8638,119.9816,867600.0],["2014-01-22",119.8245,121.2089,119.0587,120.6788,683700.0],["2014-01-23",119.9325,120.3154,118.067,119.1863,1043900.0],["2014-01-24",118.4009,119.9718,118.3616,118.6169,961200.0],["2014-01-27",118.715,120.0111,118.5383,118.9605,980700.0],["2014-01-28",118.8231,120.7671,118.6071,120.0111,749200.0],["2014-01-29",118.8722,120.0602,117.635,118.3125,1404900.0],["2014-01-30",119.53,120.1682,119.0489,119.2452,929300.0],["2014-01-31",117.635,119.0293,117.527,118.6758,773300.0],["2014-02-03",118.4499,118.4597,113.5309,114.4734,1534600.0],["2014-02-04",114.9546,116.8692,114.336,114.6011,826500.0],["2014-02-05",114.6011,115.4553,112.7061,115.0233,1236800.0],["2014-02-06",115.2099,119.2747,114.9153,118.5089,1051200.0],["2014-02-07",119.3729,121.5231,119.206,119.6478,900900.0],["2014-02-10",119.422,119.854,116.9281,118.5874,878300.0],["2014-02-11",118.6071,118.99,116.8987,118.1358,1468000.0],["2014-02-12",118.6169,119.3729,115.0724,115.4062,1415700.0],["2014-02-13",115.2688,117.9688,114.7778,117.2914,982500.0],["2014-02-14",116.8397,117.2619,115.7302,116.1033,936300.0],["2014-02-18",116.3488,117.1637,114.8662,115.4455,1105000.0],["2014-02-19",115.4357,116.6826,115.0822,116.0542,842200.0],["2014-02-20",115.9266,116.6728,115.0331,115.9463,862600.0],["2014-02-21",115.9462,120.4038,115.9462,119.0391,1928800.0],["2014-02-24",119.8228,121.9934,118.88,120.9818,1331600.0],["2014-02-25",120.7952,124.7827,120.7854,123.28,2018300.0],["2014-02-26",124.0363,124.5273,122.8773,123.5059,1084600.0],["2014-02-27",123.4371,124.3113,123.0443,123.9577,793300.0],["2014-02-28",123.7416,124.4978,123.1719,124.1737,676800.0],["2014-03-03",122.9854,123.8595,122.288,122.7693,710500.0],["2014-03-04",123.997,124.7827,123.8005,124.0854,593100.0],["2014-03-05",124.105,124.4586,122.7595,123.4273,559600.0],["2014-03-06",123.4863,124.105,122.9068,123.6041,502200.0],["2014-03-07",123.8595,124.9791,123.4175,124.0461,883200.0],["2014-03-10",124.0461,124.4586,121.9443,122.4845,732300.0],["2014-03-11",122.7693,122.9657,120.2451,120.5496,1021600.0],["2014-03-12",120.3041,121.0112,119.2532,119.8621,997000.0],["2014-03-13",116.8272,117.829,112.9674,112.987,3604700.0],["2014-03-14",112.5843,114.6665,112.0638,112.987,1741300.0],["2014-03-17",113.596,114.4504,112.5254,114.254,2076000.0],["2014-03-18",116.179,118.2906,115.6585,116.9353,1094100.0],["2014-03-19",117.1415,117.5933,115.4915,116.3362,820200.0],["2014-03-20",115.8353,117.3282,115.6291,116.9942,718600.0],["2014-03-21",117.9273,118.3496,116.4049,117.7406,1416600.0],["2014-03-24",112.1915,118.3103,112.1915,117.1612,1150300.0],["2014-03-25",117.1612,117.6326,114.3522,115.1576,2330500.0],["2014-03-26",122.8282,123.6434,118.5755,119.263,4693100.0],["2014-03-27",120.4023,123.0148,119.7148,120.8836,2847900.0],["2014-03-28",121.8853,121.9148,120.5889,121.6005,1151600.0],["2014-03-31",121.6594,123.005,120.9818,122.5434,1794100.0],["2014-04-01",123.9184,124.9006,123.1523,123.6729,1264400.0],["2014-04-02",123.5746,124.4488,122.8675,123.4863,931900.0],["2014-04-03",124.2032,124.5863,121.905,122.3077,1191400.0],["2014-04-04",123.7612,124.213,121.6005,122.7398,1925700.0],["2014-04-07",122.2487,122.7889,120.1469,120.3826,1289000.0],["2014-04-08",120.3139,121.4827,120.0389,121.2862,1336000.0],["2014-04-09",121.3255,123.2112,121.3157,122.9461,1283000.0],["2014-04-10",123.2604,124.0068,121.1782,121.4827,1267900.0],["2014-04-11",120.5005,121.3746,119.4693,119.538,1761400.0],["2014-04-14",120.0978,121.0505,119.1746,120.1567,639400.0],["2014-04-15",120.3139,121.2568,118.8308,119.7737,729000.0],["2014-04-16",120.7362,121.846,120.1175,121.8362,871300.0],["2014-04-17",121.6693,122.4255,120.3532,120.4023,616600.0],["2014-04-21",120.5594,120.6773,118.9978,119.2237,638400.0],["2014-04-22",119.5478,120.1175,118.3398,119.3121,603500.0],["2014-04-23",119.4201,120.4809,118.8505,118.8898,559300.0],["2014-04-24",119.5969,119.7639,117.9076,118.7915,762400.0],["2014-04-25",119.2925,120.6675,119.0273,120.0585,901100.0],["2014-04-28",120.7166,123.1425,120.1862,122.0425,1166500.0],["2014-04-29",122.0228,123.2996,121.2764,123.1916,819600.0],["2014-04-30",123.2113,123.6139,121.5711,123.3291,753900.0],["2014-05-01",123.2309,124.7729,122.8479,124.3407,739600.0],["2014-05-02",124.6255,126.4032,124.046,125.9318,1092900.0],["2014-05-05",125.1559,125.9613,123.5943,125.8729,707000.0],["2014-05-06",125.4113,125.9318,124.3407,124.3997,918700.0],["2014-05-07",124.8122,125.2247,122.7202,125.1068,781700.0],["2014-05-08",125.3033,128.3283,124.5666,127.1988,1919500.0],["2014-05-09",125.4014,128.122,125.097,127.9256,776500.0],["2014-05-12",128.6131,130.7444,128.0239,130.5087,809000.0],["2014-05-13",130.5971,131.5007,129.6935,130.273,604400.0],["2014-05-14",129.8899,130.597,129.0845,129.5363,770300.0],["2014-05-15",129.3006,129.3497,127.405,128.2693,767900.0],["2014-05-16",128.6328,130.7444,128.2301,130.6756,917600.0],["2014-05-19",130.3712,131.3337,129.8408,131.2748,697500.0],["2014-05-20",130.6265,130.9703,127.9256,128.181,681400.0],["2014-05-21",128.7586,129.24,127.6386,129.1221,528500.0],["2014-05-22",128.5621,129.8786,127.8645,128.8666,542100.0],["2014-05-23",129.2007,129.3382,128.4148,129.1712,453000.0],["2014-05-27",129.7509,130.6154,129.3579,130.5172,692500.0],["2014-05-28",130.4189,130.4189,127.8351,128.6505,949800.0],["2014-05-29",128.6997,129.7411,128.4246,129.7116,553200.0],["2014-05-30",129.7214,130.2028,128.8569,129.3186,579400.0],["2014-06-02",129.4365,129.5937,128.3559,129.0337,871900.0],["2014-06-03",128.7783,130.0162,127.7369,128.0415,1116700.0],["2014-06-04",127.5699,128.6407,125.6345,128.3853,2128600.0],["2014-06-05",119.7005,121.2233,117.4704,117.9813,5432000.0],["2014-06-06",117.9911,118.5019,117.0185,117.5785,1741000.0],["2014-06-09",117.5785,120.2311,117.4606,119.4353,1850900.0],["2014-06-10",118.9244,119.3763,117.8241,117.9616,1102400.0],["2014-06-11",118.1385,118.3742,116.3013,116.4683,1126800.0],["2014-06-12",116.3308,116.6943,114.5329,115.0634,1210300.0],["2014-06-13",114.9652,115.4171,113.8943,114.4543,1386500.0],["2014-06-16",114.0515,114.9455,113.8649,114.5526,855300.0],["2014-06-17",114.2283,114.7981,113.9729,114.5918,846400.0],["2014-06-18",114.7588,115.4957,113.8648,114.975,829500.0],["2014-06-19",114.9455,115.2403,113.8059,114.1301,755800.0],["2014-06-20",114.189,114.6606,112.794,113.1673,1085100.0],["2014-06-23",112.961,113.3245,112.2438,112.6859,878100.0],["2014-06-24",112.6073,113.6291,111.9884,112.0375,1445700.0],["2014-06-25",112.5582,114.3069,112.1161,114.1792,673800.0],["2014-06-26",113.9827,115.476,113.5799,114.5034,1413400.0],["2014-06-27",114.5919,116.1343,114.5427,115.4368,696800.0],["2014-06-30",115.1715,115.4957,113.6782,114.5526,1555400.0],["2014-07-01",115.1911,116.0065,114.8669,115.643,637800.0],["2014-07-02",115.1224,116.4192,114.9652,115.8101,609200.0],["2014-07-03",116.2325,117.549,116.0655,117.4999,790900.0],["2014-07-07",117.2837,117.5195,115.6627,115.9181,737200.0],["2014-07-08",115.7413,115.8395,114.3855,114.641,661200.0],["2014-07-09",115.2304,115.5153,114.5525,115.0536,1043600.0],["2014-07-10",114.2283,114.4936,112.8333,112.8824,827400.0],["2014-07-11",112.9708,112.9904,109.994,110.2003,1811100.0],["2014-07-14",110.7505,112.0866,110.3281,110.6817,957700.0],["2014-07-15",110.0038,110.9568,109.2572,109.7582,895900.0],["2014-07-16",110.0628,110.5442,108.2355,108.3828,1084100.0],["2014-07-17",108.0292,109.5421,107.5772,108.5204,994200.0],["2014-07-18",108.7365,109.1884,108.2551,108.9035,631900.0],["2014-07-21",108.5597,109.1393,108.1765,108.2355,532000.0],["2014-07-22",108.5007,109.2277,108.2551,108.8544,499500.0],["2014-07-23",108.933,110.0628,108.3926,109.8565,544200.0],["2014-07-24",110.3477,112.3322,110.2003,112.067,927600.0],["2014-07-25",111.6249,112.4796,111.1631,111.3596,569900.0],["2014-07-28",110.9765,112.5877,110.9765,111.8312,798300.0],["2014-07-29",111.7526,112.1259,110.3084,110.328,603600.0],["2014-07-30",110.9568,111.3302,110.0825,111.2024,752100.0],["2014-07-31",110.3673,110.6719,108.1667,108.2453,722200.0],["2014-08-01",108.1961,108.9919,105.6123,106.0937,1462900.0],["2014-08-04",106.1035,106.5653,105.4649,105.9758,989800.0],["2014-08-05",105.6615,108.1667,105.1703,107.3611,769500.0],["2014-08-06",106.2902,108.6677,106.2902,108.5302,936300.0],["2014-08-07",109.3358,109.3358,107.4888,107.6165,634800.0],["2014-08-08",107.8425,112.5287,107.5772,112.4207,1342300.0],["2014-08-11",112.8725,114.2185,112.6269,113.128,1510800.0],["2014-08-12",113.0887,114.6508,112.1652,112.2634,833500.0],["2014-08-13",111.7526,111.7526,109.5519,110.22,1243100.0],["2014-08-14",110.1316,111.0845,110.0431,110.6817,730200.0],["2014-08-15",110.9175,110.9764,108.0684,108.5596,855200.0],["2014-08-18",109.3161,110.8586,109.2769,110.5639,841100.0],["2014-08-19",110.5344,112.4501,110.5344,111.6543,1186700.0],["2014-08-20",111.4873,113.8255,111.2712,113.7371,976000.0],["2014-08-21",113.7371,113.9631,111.9687,112.0375,697500.0],["2014-08-22",112.1554,115.6529,112.1554,115.5153,1255800.0],["2014-08-25",115.9279,116.2816,114.9848,115.9476,756500.0],["2014-08-26",115.7688,117.2331,115.5231,116.3781,1234900.0],["2014-08-27",115.926,116.2503,114.8646,116.2208,915600.0],["2014-08-28",115.4739,115.4936,114.2651,115.4346,760900.0],["2014-08-29",115.7196,115.9653,114.1079,114.727,416500.0],["2014-09-02",114.9531,115.5231,113.0858,114.3241,957200.0],["2014-09-03",114.9137,115.2774,114.0293,115.1103,1443200.0],["2014-09-04",124.358,127.7584,124.3089,126.1663,4050000.0],["2014-09-05",124.6627,127.1392,124.0534,125.8518,1736500.0],["2014-09-08",125.7929,126.5987,124.8494,125.5668,775400.0],["2014-09-09",125.4587,125.7339,123.6898,124.6824,979700.0],["2014-09-10",123.9944,124.6627,122.9429,124.3679,898700.0],["2014-09-11",124.2008,124.8003,123.277,123.6799,540600.0],["2014-09-12",124.1222,124.8101,123.218,124.5841,883900.0],["2014-09-15",124.2598,124.8101,122.9429,123.8077,603700.0],["2014-09-16",123.3458,124.6823,122.0879,124.2499,530700.0],["2014-09-17",124.8101,125.5668,123.9748,124.6332,484500.0],["2014-09-18",124.9084,125.1737,124.0435,124.9673,511800.0],["2014-09-19",125.6848,125.783,123.4441,123.8077,568900.0],["2014-09-22",123.0117,123.3163,120.7513,121.7832,568300.0],["2014-09-23",121.6063,122.5399,120.6432,120.6924,427400.0],["2014-09-24",120.6629,121.626,119.7096,121.567,710200.0],["2014-09-25",121.0461,121.567,119.8177,120.2403,706600.0],["2014-09-26",121.0658,121.8127,120.1224,120.8595,503000.0],["2014-09-29",119.7686,121.0363,119.6801,120.1715,523200.0],["2014-09-30",120.142,120.6727,118.2748,119.061,681300.0],["2014-10-01",119.1298,119.4541,117.3706,118.1667,625200.0],["2014-10-02",118.1273,120.083,117.3411,119.8275,575400.0],["2014-10-03",120.4467,121.4294,119.2379,119.4049,780900.0],["2014-10-06",119.5327,120.0339,117.9701,118.0488,488400.0],["2014-10-07",117.7244,118.7858,116.9087,118.0979,883800.0],["2014-10-08",118.3141,119.3656,116.4075,118.0291,1479600.0],["2014-10-09",118.0979,118.7563,113.3512,113.4691,1095500.0],["2014-10-10",113.4691,114.0981,111.307,113.8327,1190200.0],["2014-10-13",113.4986,114.0489,111.5822,111.7591,1032500.0],["2014-10-14",112.0343,112.9286,110.2751,110.5503,909700.0],["2014-10-15",109.1646,111.1596,107.5529,110.8746,1145100.0],["2014-10-16",109.0566,111.9065,107.7691,110.059,1236500.0],["2014-10-17",110.5012,110.5405,108.4177,108.8403,1150000.0],["2014-10-20",108.29,109.8722,107.4055,109.7051,832900.0],["2014-10-21",110.2555,113.9703,110.2358,113.5772,828000.0],["2014-10-22",113.4593,114.9236,112.4863,112.5257,636700.0],["2014-10-23",113.7541,113.9408,111.7591,112.0244,810300.0],["2014-10-24",112.0343,115.6803,111.4839,114.9825,1652200.0],["2014-10-27",114.7565,114.9629,112.8893,114.0489,476400.0],["2014-10-28",113.5281,113.7345,112.1817,113.3905,582500.0],["2014-10-29",112.9089,114.6976,111.651,112.2505,843000.0],["2014-10-30",111.877,113.6558,111.6903,112.7713,630100.0],["2014-10-31",114.0686,114.0882,111.6117,112.3782,689000.0],["2014-11-03",112.7615,113.8425,112.1718,112.8893,764900.0],["2014-11-04",112.221,112.3684,110.5994,110.6879,612500.0],["2014-11-05",111.0712,112.0244,110.167,111.3955,576900.0],["2014-11-06",111.651,115.6115,111.2088,115.3855,707100.0],["2014-11-07",115.2086,116.3781,114.4912,116.152,673000.0],["2014-11-10",115.6508,115.9653,113.7934,114.0784,851500.0],["2014-11-11",114.3339,114.9138,113.6657,114.7663,671000.0],["2014-11-12",114.8646,117.7244,114.6189,117.0267,1129200.0],["2014-11-13",115.867,116.8891,115.2577,116.7515,629500.0],["2014-11-14",117.1249,117.9701,116.6237,116.9972,833500.0],["2014-11-17",117.2822,119.7784,116.6925,119.061,908800.0],["2014-11-18",119.5112,120.278,118.3217,119.7275,730500.0],["2014-11-19",119.7963,121.7133,119.5899,120.9858,731800.0],["2014-11-20",120.7499,122.5489,119.8356,120.917,1082600.0],["2014-11-21",121.8116,122.4801,119.7471,120.3763,1025900.0],["2014-11-24",121.0153,122.254,120.6811,121.674,859100.0],["2014-11-25",122.0672,123.5025,120.6024,123.0306,1258600.0],["2014-11-26",122.8831,123.994,121.8804,122.3818,606400.0],["2014-11-28",122.8733,125.272,122.6472,124.9869,661700.0],["2014-12-01",124.1021,124.1808,119.8454,120.0224,1111800.0],["2014-12-02",119.639,120.573,119.4228,119.757,918300.0],["2014-12-03",119.8356,122.2933,119.5211,122.2933,1632700.0],["2014-12-04",119.3933,123.355,118.5675,120.6024,1989900.0],["2014-12-05",120.4353,121.5068,119.4424,120.6909,1439600.0],["2014-12-08",120.3075,121.8804,119.1966,119.4326,1042800.0],["2014-12-09",117.6729,121.2414,117.1322,120.3272,1318300.0],["2014-12-10",120.3272,121.3397,119.5899,120.6024,1219500.0],["2014-12-11",121.7526,123.9645,121.5953,123.4336,1301700.0],["2014-12-12",122.9814,125.5669,122.5882,124.8787,1511000.0],["2014-12-15",125.1835,125.7537,123.9547,124.2594,1147700.0],["2014-12-16",123.8072,123.8072,119.5505,119.6292,1172300.0],["2014-12-17",120.4156,121.8608,118.656,121.7231,856600.0],["2014-12-18",122.7455,122.8241,121.0546,122.7652,943200.0],["2014-12-19",123.4632,123.4632,120.0421,120.8285,853900.0],["2014-12-22",121.1726,122.0672,120.6123,121.8804,435700.0],["2014-12-23",122.6472,125.0066,122.4014,124.2398,753700.0],["2014-12-24",124.2889,124.3086,123.2567,123.3157,232500.0],["2014-12-26",123.8465,124.7805,123.532,123.9448,246400.0],["2014-12-29",123.6991,126.4713,123.4336,125.97,694800.0],["2014-12-30",126.1863,126.491,124.8001,125.2032,613200.0],["2014-12-31",125.734,126.9825,125.0754,125.9995,594400.0],["2015-01-02",126.7073,126.8449,123.4926,124.2004,733000.0],["2015-01-05",122.9814,123.2075,119.2556,119.8455,1166800.0],["2015-01-06",117.5352,117.7712,112.7969,114.9989,2785100.0],["2015-01-07",116.4441,118.3807,116.0115,117.9383,1093600.0],["2015-01-08",118.4593,120.0716,115.8247,117.0732,1037200.0],["2015-01-09",116.9257,116.9257,115.5396,115.8837,667700.0],["2015-01-12",116.0017,116.2475,114.8515,115.7461,586800.0],["2015-01-13",116.0017,117.3583,114.4681,115.9624,825800.0],["2015-01-14",114.3796,115.1956,112.2365,112.7772,1199700.0],["2015-01-15",112.7576,112.8854,108.8253,108.9728,1436800.0],["2015-01-16",108.3239,109.6707,107.8422,109.5331,967000.0],["2015-01-20",109.6904,110.8603,107.9602,109.0514,1218600.0],["2015-01-21",108.8745,110.3687,108.3239,109.7985,875400.0],["2015-01-22",110.6243,112.2955,110.3097,111.745,1019300.0],["2015-01-23",111.8728,112.2365,110.0148,110.1131,798400.0],["2015-01-26",109.8379,110.2016,108.7663,109.0514,1745700.0],["2015-01-27",107.9897,111.4501,107.1541,110.7718,1867700.0],["2015-01-28",111.0864,111.6566,109.6904,109.7297,796100.0],["2015-01-29",110.2311,111.9908,109.7199,111.0274,690000.0],["2015-01-30",110.0935,111.4992,108.265,108.3928,995600.0],["2015-02-02",108.5796,109.5626,107.2033,109.5036,845300.0],["2015-02-03",109.9067,111.9121,109.6314,111.8138,897200.0],["2015-02-04",110.1721,110.1721,104.3917,105.1486,2629400.0],["2015-02-05",104.8341,107.5572,104.8341,106.751,942600.0],["2015-02-06",107.1541,108.0487,106.0826,106.751,930800.0],["2015-02-09",105.1879,105.2764,100.2726,101.4425,3332900.0],["2015-02-10",101.8554,102.7893,100.017,100.774,1485900.0],["2015-02-11",100.9903,102.7795,100.2825,102.5927,1008700.0],["2015-02-12",103.0252,103.9591,102.7106,103.6249,619500.0],["2015-02-13",104.2737,104.8832,104.0771,104.7358,1142800.0],["2015-02-17",104.1656,105.4632,102.8974,104.9422,925100.0],["2015-02-18",104.3524,105.65,104.1361,105.4534,1091500.0],["2015-02-19",105.5222,108.1273,105.3944,106.6822,1302200.0],["2015-02-20",106.6036,108.3633,105.7876,108.1372,981500.0],["2015-02-23",108.4026,108.9728,108.029,108.9728,1229900.0],["2015-02-24",108.961,110.2689,108.9118,109.8264,1419400.0],["2015-02-25",109.7575,110.0722,108.8725,109.138,1481400.0],["2015-02-26",109.197,110.1017,105.8829,106.1878,1331500.0],["2015-02-27",106.2074,106.6401,104.6832,104.7618,1572300.0],["2015-03-02",104.3094,106.4041,104.2504,104.9683,1359900.0],["2015-03-03",102.7655,104.4766,102.5197,104.0735,2060100.0],["2015-03-04",103.8866,104.7127,103.3949,104.0046,1040700.0],["2015-03-05",104.3783,104.5947,103.5424,103.7194,682800.0],["2015-03-06",103.3949,103.7981,100.7004,101.0249,1582600.0],["2015-03-09",101.0544,101.2609,100.189,101.0052,1234300.0],["2015-03-10",99.9628,99.9628,97.8092,98.2714,2105500.0],["2015-03-11",98.5959,99.2449,94.8688,95.3703,1954200.0],["2015-03-12",95.567,97.288,94.9082,96.2357,2168600.0],["2015-03-13",95.8719,97.0618,95.272,95.685,1518600.0],["2015-03-16",95.8227,97.0618,92.489,92.784,2716300.0],["2015-03-17",92.5873,96.7865,92.2431,96.6586,2557800.0],["2015-03-18",96.3734,100.3267,96.3144,99.481,2074700.0],["2015-03-19",99.4416,100.2972,98.8909,99.9431,1455700.0],["2015-03-20",100.0022,101.2511,100.0022,100.7397,1298600.0],["2015-03-23",100.8774,103.5326,100.8086,102.0476,1492600.0],["2015-03-24",102.3132,102.5098,101.1134,101.8608,1162400.0],["2015-03-25",101.8018,103.4637,101.4576,102.3033,2617600.0],["2015-03-26",102.9327,105.3322,100.4742,102.8245,3666100.0],["2015-03-27",103.8178,103.8374,100.5037,102.1853,2164400.0],["2015-03-30",102.9622,104.5455,102.382,103.6113,999600.0],["2015-03-31",103.1294,105.9026,102.8442,104.7913,1402700.0],["2015-04-01",104.9093,105.6666,103.9554,105.6174,1391700.0],["2015-04-02",105.7157,107.0532,105.0962,105.6862,1488500.0],["2015-04-06",105.0077,108.0366,104.8995,107.535,1272700.0],["2015-04-07",107.4564,109.3838,107.2302,109.2068,1217700.0],["2015-04-08",109.374,109.6002,108.4889,108.9118,1228100.0],["2015-04-09",109.2363,110.1214,108.666,109.1872,969500.0],["2015-04-10",109.1281,109.4625,107.8694,108.5479,955100.0],["2015-04-13",108.4004,108.4004,106.7483,107.0827,942100.0],["2015-04-14",107.0138,108.0661,106.7876,107.9284,1296900.0],["2015-04-15",108.1742,108.4496,106.886,107.1122,1001100.0],["2015-04-16",106.945,108.1546,105.7059,105.8534,800100.0],["2015-04-17",104.3586,104.4373,101.7625,102.0181,1771300.0],["2015-04-20",102.8836,102.8836,101.674,102.028,1260200.0],["2015-04-21",102.1362,102.7459,101.851,101.9985,678800.0],["2015-04-22",102.0968,102.2444,101.5461,101.615,640500.0],["2015-04-23",101.5953,104.3685,101.2216,103.5424,908700.0],["2015-04-24",103.9259,104.2505,102.4607,102.6967,492500.0],["2015-04-27",102.9819,103.6604,102.1853,102.3033,718500.0],["2015-04-28",101.792,102.6869,101.4281,101.5264,581700.0],["2015-04-29",101.2019,101.9001,100.602,101.1823,687100.0],["2015-04-30",101.2019,102.3525,100.8184,101.6346,819100.0],["2015-05-01",102.2541,102.618,101.1921,102.1656,1302000.0],["2015-05-04",102.4213,104.0243,102.3426,103.8964,821400.0],["2015-05-05",104.1816,104.457,103.4244,103.9555,746900.0],["2015-05-06",103.9456,103.9456,102.0575,103.2572,899500.0],["2015-05-07",103.3162,103.8767,102.205,103.7489,563600.0],["2015-05-08",104.6242,105.3715,104.1521,104.2996,579200.0],["2015-05-11",104.1128,104.457,103.4244,103.9358,493500.0],["2015-05-12",103.2474,104.6832,102.677,102.7065,645300.0],["2015-05-13",102.6672,102.7754,100.8381,101.3101,1019600.0],["2015-05-14",101.8116,102.0181,100.425,101.3101,935200.0],["2015-05-15",101.5363,103.5424,101.3298,103.1687,765400.0],["2015-05-18",103.4244,104.2111,102.6868,103.7981,601900.0],["2015-05-19",103.5994,104.0814,101.8581,102.8517,879300.0],["2015-05-20",103.1272,103.8256,102.5664,103.2157,493400.0],["2015-05-21",102.8812,104.1503,102.7238,104.1011,461100.0],["2015-05-22",104.0421,104.8389,103.0485,104.4159,521600.0],["2015-05-26",103.9634,104.3962,102.2221,102.4287,977800.0],["2015-05-27",102.3008,103.8945,101.7106,102.2123,815300.0],["2015-05-28",101.7302,104.2585,101.7302,103.2649,692700.0],["2015-05-29",103.3436,103.6978,102.4878,102.9403,963100.0],["2015-06-01",102.8419,104.0027,102.2123,102.9796,1459700.0],["2015-06-02",106.8556,112.4433,106.8556,110.2692,4506800.0],["2015-06-03",110.8595,114.0174,110.6431,113.555,1993800.0],["2015-06-04",112.463,115.011,111.8629,113.7026,1389900.0],["2015-06-05",113.8403,113.9288,111.981,112.5712,810600.0],["2015-06-08",112.4237,114.4896,112.2564,113.8108,958100.0],["2015-06-09",114.1551,114.4699,112.4335,113.6435,665000.0],["2015-06-10",114.4305,114.4305,112.1187,112.1384,898400.0],["2015-06-11",112.4138,112.9943,109.6888,110.6824,1473300.0],["2015-06-12",110.5742,111.1743,109.8364,110.9185,692800.0],["2015-06-15",110.2594,110.5841,108.8527,109.3642,909400.0],["2015-06-16",109.6986,111.6268,108.7936,111.0956,1176500.0],["2015-06-17",111.0661,111.5285,109.2462,111.0858,743800.0],["2015-06-18",111.3317,112.345,111.3317,111.3514,763700.0],["2015-06-19",111.5481,113.2304,111.0071,112.7385,1178600.0],["2015-06-22",113.4468,113.4468,111.9613,112.7778,687400.0],["2015-06-23",112.6204,113.2992,112.3351,112.9943,448000.0],["2015-06-24",112.9352,113.1516,111.7842,111.8433,385800.0],["2015-06-25",112.522,115.2077,112.5122,114.3617,1043000.0],["2015-06-26",114.6076,115.5914,113.4271,113.6238,1862400.0],["2015-06-29",112.7287,113.6731,110.9973,111.1448,746600.0],["2015-06-30",112.0794,113.9387,111.558,113.3287,1283200.0],["2015-07-01",114.2535,115.6602,111.8629,115.3356,972900.0],["2015-07-02",115.5914,116.3488,114.8929,115.8963,923600.0],["2015-07-06",114.8929,115.9947,113.1812,114.0272,944200.0],["2015-07-07",114.0272,114.2928,110.9185,113.8599,975300.0],["2015-07-08",113.4271,113.6534,110.7119,111.0464,728900.0],["2015-07-09",112.1482,113.6829,110.9775,111.0267,740900.0],["2015-07-10",112.1482,112.2269,110.7415,111.7547,1008900.0],["2015-07-13",112.6401,114.824,112.5811,114.6371,760300.0],["2015-07-14",114.5781,115.011,113.7714,113.8797,503900.0],["2015-07-15",113.7911,114.3617,112.6893,112.9352,576700.0],["2015-07-16",113.3189,114.0272,111.7547,113.5452,660200.0],["2015-07-17",113.2304,113.6632,111.9023,112.2368,440400.0],["2015-07-20",112.6401,113.0336,111.4891,112.5712,560000.0],["2015-07-21",112.6598,113.7518,111.5973,112.4237,391900.0],["2015-07-22",112.1974,113.3878,112.1974,113.2304,531800.0],["2015-07-23",113.7813,114.5879,112.6401,112.7877,544800.0],["2015-07-24",113.132,113.5845,109.9446,111.2137,566900.0],["2015-07-27",110.8988,110.9284,109.2658,109.6888,570200.0],["2015-07-28",110.407,112.0105,109.8069,111.5678,432300.0],["2015-07-29",111.617,114.1157,111.617,113.8206,578000.0],["2015-07-30",113.3287,114.5683,113.1812,114.2731,440100.0],["2015-07-31",114.3519,114.7355,112.7287,114.1551,569700.0],["2015-08-03",113.7321,113.8797,110.9874,112.6008,1176700.0],["2015-08-04",112.9057,113.8993,111.4497,112.6794,485800.0],["2015-08-05",113.8895,115.6209,113.8403,114.9815,544500.0],["2015-08-06",115.4045,115.8275,112.9746,113.3386,834200.0],["2015-08-07",112.8861,113.2304,110.8792,111.9515,692200.0],["2015-08-10",112.9943,113.5156,111.1841,113.25,700200.0],["2015-08-11",111.9908,112.6007,110.7414,111.8236,635800.0],["2015-08-12",110.6333,111.8039,109.197,110.5054,1093400.0],["2015-08-13",110.5742,110.6726,109.197,109.9643,1288300.0],["2015-08-14",109.9545,113.3287,109.4823,112.6598,588900.0],["2015-08-17",112.4335,113.7321,111.5285,113.6534,444300.0],["2015-08-18",113.9878,114.9421,113.25,114.7551,529000.0],["2015-08-19",113.9583,116.3882,113.5156,115.4733,857100.0],["2015-08-20",114.0764,114.6568,111.8137,113.1123,1160300.0],["2015-08-21",111.8334,112.3056,109.5905,110.4562,964100.0],["2015-08-24",110.4739,113.1703,103.2113,105.642,1742000.0],["2015-08-25",108.3975,111.4875,107.315,107.4823,2034900.0],["2015-08-26",109.6866,110.651,106.4686,109.6669,1583500.0],["2015-08-27",115.3058,118.0907,113.7411,116.2899,2789000.0],["2015-08-28",116.1226,117.4412,114.4201,115.1188,1488900.0],["2015-08-31",114.5382,118.199,113.9576,117.087,1395500.0],["2015-09-01",114.489,116.4867,113.9477,114.9515,1241800.0],["2015-09-02",115.8568,116.4079,114.1839,116.3784,798900.0],["2015-09-03",117.1066,118.7501,115.2664,115.9257,975300.0],["2015-09-04",115.4337,116.5359,114.548,115.0302,765900.0],["2015-09-08",117.0673,117.1362,115.227,116.28,1158500.0],["2015-09-09",117.1066,117.7857,112.6192,112.8554,943100.0],["2015-09-10",113.1309,114.0855,112.0189,112.6684,863200.0],["2015-09-11",112.0779,113.003,111.2316,112.2157,788700.0],["2015-09-14",111.95,112.1074,110.4542,110.9954,874400.0],["2015-09-15",111.1824,111.7926,109.8244,111.6351,833700.0],["2015-09-16",111.8713,113.9969,111.6056,113.8985,471900.0],["2015-09-17",113.6623,115.1286,112.7373,113.1309,773700.0],["2015-09-18",111.6646,112.3535,109.5488,109.8342,818900.0],["2015-09-21",110.838,112.4617,109.9523,111.6941,789000.0],["2015-09-22",110.0212,110.9659,108.9485,110.5034,669600.0],["2015-09-23",110.3361,110.7494,106.9016,107.0788,566300.0],["2015-09-24",106.5769,106.7344,103.8411,105.396,1475500.0],["2015-09-25",106.508,106.9213,102.0796,103.1818,1521600.0],["2015-09-28",102.5519,102.8668,97.3461,98.4581,1118600.0],["2015-09-29",98.4975,99.088,94.7285,95.2205,1680400.0],["2015-09-30",96.6474,100.4362,96.4801,100.3181,1483700.0],["2015-10-01",100.1901,101.0758,97.6118,98.3499,1098200.0],["2015-10-02",97.3461,99.8654,95.7224,99.8162,710400.0],["2015-10-05",100.2,101.6958,99.4422,101.5383,727600.0],["2015-10-06",100.9873,101.7253,98.6845,99.4521,724400.0],["2015-10-07",99.9933,100.013,96.6081,97.415,973200.0],["2015-10-08",97.415,100.5936,96.4604,99.9835,978000.0],["2015-10-09",99.7473,100.0228,97.9661,99.0387,695700.0],["2015-10-12",99.4619,99.9835,98.4877,98.8616,569800.0],["2015-10-13",98.4089,99.6784,97.4248,98.7829,626400.0],["2015-10-14",98.9403,100.5641,97.8677,98.2908,942000.0],["2015-10-15",98.7534,98.9994,96.8049,97.0312,1188200.0],["2015-10-16",97.8086,99.6587,97.2576,99.58,877000.0],["2015-10-19",98.9797,99.7276,97.5429,98.5861,867500.0],["2015-10-20",98.4778,99.3045,97.5626,97.9267,633700.0],["2015-10-21",98.4188,98.6255,93.6656,94.2069,1987800.0],["2015-10-22",94.4135,96.1357,94.0199,94.4037,1715800.0],["2015-10-23",94.1479,94.1479,85.7339,86.7672,3653300.0],["2015-10-26",87.2297,89.2274,87.0821,88.5189,1448900.0],["2015-10-27",88.263,89.4144,87.8792,88.0662,923000.0],["2015-10-28",88.5188,90.1918,87.3576,89.2471,830800.0],["2015-10-29",88.9026,89.8277,87.584,89.5521,1167100.0],["2015-10-30",89.7391,90.5067,89.2471,89.5029,1268300.0],["2015-11-02",89.5029,91.107,88.0071,90.7134,696800.0],["2015-11-03",90.6641,92.4749,90.2607,91.4416,878100.0],["2015-11-04",91.8844,92.465,89.6013,90.6149,753400.0],["2015-11-05",93.764,94.63,91.7073,93.3999,1427700.0],["2015-11-06",93.2425,93.2425,90.428,92.7406,1066800.0],["2015-11-09",92.5339,92.5536,89.4045,89.7883,1261100.0],["2015-11-10",89.4734,91.6286,89.4734,91.4514,724000.0],["2015-11-11",88.3221,89.749,85.7634,86.8558,1446800.0],["2015-11-12",86.344,89.4144,86.098,87.9579,1349000.0],["2015-11-13",86.5113,86.5113,83.0276,83.8051,1270800.0],["2015-11-16",83.4508,85.5174,83.0473,85.3107,1204700.0],["2015-11-17",85.291,85.5174,82.7127,83.746,917700.0],["2015-11-18",84.1871,88.3221,84.1871,88.1843,1201500.0],["2015-11-19",88.0563,89.0999,87.2293,87.5345,615800.0],["2015-11-20",88.1449,90.6161,88.1449,89.602,1020800.0],["2015-11-23",89.4642,91.6597,89.3165,91.2757,640700.0],["2015-11-24",90.2616,91.6695,89.4543,91.1674,739600.0],["2015-11-25",91.5514,91.7581,90.0352,91.1674,686800.0],["2015-11-27",91.4135,91.9747,90.0057,91.6301,322500.0],["2015-11-30",90.9606,91.1674,89.3854,89.8777,1144900.0],["2015-12-01",89.8284,92.7328,89.6118,90.7933,1143600.0],["2015-12-02",90.9016,93.4121,90.5865,91.9353,1565300.0],["2015-12-03",90.8622,91.0394,81.5289,81.7356,4705600.0],["2015-12-04",81.5387,82.5626,79.0872,80.5542,2636300.0],["2015-12-07",79.9142,79.9142,77.827,79.2349,1509000.0],["2015-12-08",78.211,79.5598,77.6596,78.5162,2683700.0],["2015-12-09",77.699,79.2152,76.6456,77.3544,1931400.0],["2015-12-10",77.1674,77.6498,75.8678,76.0155,1200000.0],["2015-12-11",75.1294,76.0253,74.5387,74.9916,1368200.0],["2015-12-14",75.0211,75.8777,74.2827,75.031,2184200.0],["2015-12-15",75.8087,76.4683,74.903,75.1688,1733600.0],["2015-12-16",75.8186,76.4881,73.8495,74.6667,1874700.0],["2015-12-17",74.7947,74.8636,72.2447,72.9437,3365100.0],["2015-12-18",72.9044,73.3671,71.5752,72.1561,2088000.0],["2015-12-21",72.4023,72.9339,71.2307,71.7623,1153200.0],["2015-12-22",71.8706,72.3137,70.8763,71.9888,1030000.0],["2015-12-23",72.5499,73.2687,71.9297,72.7272,1066200.0],["2015-12-24",72.7272,72.7272,71.2996,71.6639,392700.0],["2015-12-28",71.6737,72.2447,71.2208,71.7918,895900.0],["2015-12-29",72.4909,73.5443,72.0774,73.1505,850600.0],["2015-12-30",72.9142,73.1407,71.8903,72.0183,800000.0],["2015-12-31",71.8411,73.6132,71.6147,72.5106,801800.0],["2016-01-04",71.595,73.0619,70.9846,72.3531,1353200.0],["2016-01-05",72.8059,73.6723,71.9691,73.3474,1400800.0],["2016-01-06",72.1857,73.2194,70.571,71.6639,1238800.0],["2016-01-07",70.5711,72.0971,69.8819,70.3348,1569300.0],["2016-01-08",70.7975,70.9944,69.1238,69.2518,1219400.0],["2016-01-11",69.3896,70.3544,67.9522,68.6906,988900.0],["2016-01-12",69.8819,71.2799,68.1097,68.9859,970800.0],["2016-01-13",69.4684,70.571,68.7792,68.8678,1324900.0],["2016-01-14",68.8481,68.8481,66.6133,67.7159,915900.0],["2016-01-15",65.9241,68.1097,65.3826,67.2926,2067100.0],["2016-01-19",67.5682,68.0703,64.9002,65.3826,2682200.0],["2016-01-20",64.4867,65.8945,63.1674,65.4121,1853200.0],["2016-01-21",65.4909,68.7398,64.8509,67.6175,1060900.0],["2016-01-22",68.6709,69.3699,67.6076,68.7497,728500.0],["2016-01-25",68.4346,68.6512,66.2194,66.5345,944100.0],["2016-01-26",67.135,69.4487,66.8692,68.4937,1007700.0],["2016-01-27",68.1294,70.0886,67.7848,68.3756,738800.0],["2016-01-28",69.3896,69.9212,67.3713,68.2279,907500.0],["2016-01-29",68.5823,72.2841,68.1983,72.2447,1173400.0],["2016-02-01",71.2504,73.0127,70.2166,72.038,1123100.0],["2016-02-02",77.8664,77.8861,73.5246,73.9874,3783500.0],["2016-02-03",74.8833,78.4473,74.519,78.0338,2492200.0],["2016-02-04",76.9607,76.9607,74.9719,76.2223,2115600.0],["2016-02-05",75.5823,76.4093,73.4853,73.7609,1754500.0],["2016-02-08",72.9536,72.9536,69.301,70.7679,1465900.0],["2016-02-09",70.0591,71.0239,67.8931,69.9902,1521100.0],["2016-02-10",70.6301,71.3587,70.2757,70.4726,949400.0],["2016-02-11",69.7637,70.3938,68.2574,69.3699,847900.0],["2016-02-12",70.3643,72.422,69.4782,72.2152,857400.0],["2016-02-16",73.1702,73.3277,71.6146,72.7764,1035500.0],["2016-02-17",73.9381,74.7947,72.3727,74.7455,1280600.0],["2016-02-18",74.3418,75.8284,73.2785,75.1983,1168000.0],["2016-02-19",73.4656,73.9972,70.768,73.8298,1284000.0],["2016-02-22",74.2827,75.858,74.0464,75.1983,800600.0],["2016-02-23",75.6002,78.0726,74.4478,76.5656,1292200.0],["2016-02-24",75.7184,76.0927,74.2606,75.6987,1381800.0],["2016-02-25",75.8957,79.0773,75.6396,79.0478,1340200.0],["2016-02-26",79.7275,79.7275,77.4127,78.4962,1065300.0],["2016-02-29",78.6341,79.7373,77.7968,77.9643,708900.0],["2016-03-01",78.8902,81.599,77.915,81.2739,1217900.0],["2016-03-02",80.5549,83.244,80.2988,83.0864,1223900.0],["2016-03-03",82.6924,84.2093,82.653,84.1699,899900.0],["2016-03-04",84.1798,86.2877,83.8744,84.6624,1007800.0],["2016-03-07",84.2093,85.3322,84.0911,84.9382,912800.0],["2016-03-08",84.1108,85.3322,82.7416,82.9189,1102900.0],["2016-03-09",83.5099,84.0221,81.8748,83.7365,654900.0],["2016-03-10",84.0123,84.9973,82.7909,84.3176,732300.0],["2016-03-11",85.4603,86.2483,84.7412,86.1498,759000.0],["2016-03-14",86.2089,87.1151,85.6967,86.5635,668100.0],["2016-03-15",86.002,86.6915,85.4799,86.662,683700.0],["2016-03-16",86.1695,86.8492,85.0564,86.465,836400.0],["2016-03-17",86.465,88.0706,85.8937,87.8736,989900.0],["2016-03-18",88.1888,88.1888,86.5241,86.9575,1435100.0],["2016-03-21",86.9772,89.4496,86.9772,89.2132,1558400.0],["2016-03-22",88.1592,88.2577,86.2384,87.6569,1523700.0],["2016-03-23",86.9772,87.6273,86.1104,86.3172,1677800.0],["2016-03-24",91.0453,93.8231,89.3314,92.8775,3632200.0],["2016-03-28",93.3798,95.5961,93.0351,95.074,1521400.0],["2016-03-29",95.143,96.6796,94.5618,96.2856,1336600.0],["2016-03-30",97.8616,98.0587,95.6946,97.4381,1272000.0],["2016-03-31",97.2115,98.5019,97.0244,97.576,1127100.0],["2016-04-01",97.2017,98.295,96.197,97.901,1115100.0],["2016-04-04",97.6745,97.9995,95.3695,96.1969,1023100.0],["2016-04-05",95.3499,96.2561,94.8967,95.0445,1010500.0],["2016-04-06",95.1332,95.606,93.7147,95.0544,1231100.0],["2016-04-07",94.2959,95.2218,93.0055,93.7935,1257300.0],["2016-04-08",94.0989,94.4042,91.0552,91.6561,1228800.0],["2016-04-11",91.7348,93.1139,91.656,91.8136,1110900.0],["2016-04-12",91.6068,92.3455,90.0209,92.2175,1319100.0],["2016-04-13",92.7001,94.2269,92.7001,93.5078,1138300.0],["2016-04-14",93.5078,94.2959,93.0843,93.5078,635900.0],["2016-04-15",93.3897,94.8278,93.2419,93.9413,756400.0],["2016-04-18",93.3109,95.0544,93.0154,94.0004,672100.0],["2016-04-19",94.4535,94.5126,92.6017,93.8231,867500.0],["2016-04-20",93.5177,94.5914,92.907,94.158,595900.0],["2016-04-21",94.68,96.0492,93.8329,94.9263,702600.0],["2016-04-22",95.3498,96.0985,94.1678,94.6406,709300.0],["2016-04-25",94.0595,94.0989,93.1139,93.8132,673900.0],["2016-04-26",94.2565,96.2364,94.1875,96.2265,751500.0],["2016-04-27",95.8621,96.7486,95.5469,96.3841,517700.0],["2016-04-28",96.1576,96.394,93.7837,94.0792,568500.0],["2016-04-29",94.3254,94.4929,92.5031,94.1678,899500.0],["2016-05-02",94.5619,95.7045,92.7297,95.4582,524100.0],["2016-05-03",94.9755,95.4483,94.2663,94.5126,752000.0],["2016-05-04",94.0102,94.8179,93.4783,94.1087,733300.0],["2016-05-05",93.6556,93.9019,89.8239,90.1292,1968300.0],["2016-05-06",90.1095,90.6809,89.1048,90.0307,1237000.0],["2016-05-09",90.1391,91.2719,89.4398,90.277,536300.0],["2016-05-10",90.011,91.528,88.4843,88.6123,1280800.0],["2016-05-11",85.3322,85.3322,81.7664,81.9043,3035100.0],["2016-05-12",82.8007,83.7956,80.8701,82.8992,3356600.0],["2016-05-13",82.1309,84.3669,81.3232,82.1998,1380900.0],["2016-05-16",82.6628,85.0072,81.9635,84.4654,1457900.0],["2016-05-17",84.0889,86.7694,83.202,85.3897,2211900.0],["2016-05-18",84.7,85.4489,83.616,84.7098,1358800.0],["2016-05-19",84.966,87.3607,83.951,85.1631,1035700.0],["2016-05-20",85.6558,87.9027,84.3944,87.6661,1924800.0],["2016-05-23",87.4691,87.9224,85.9416,86.8285,1275900.0],["2016-05-24",86.9665,88.3757,86.6216,87.7253,1422600.0],["2016-05-25",87.4986,88.5531,86.6807,88.5235,2158000.0],["2016-05-26",94.7319,95.264,92.1598,92.3668,3016500.0],["2016-05-27",92.5934,94.0617,92.2485,93.165,1319600.0],["2016-05-31",92.7018,93.165,91.7262,92.4358,1225500.0],["2016-06-01",92.2387,94.1702,92.1401,94.0618,1141200.0],["2016-06-02",93.9435,95.9144,93.5986,95.9144,1342700.0],["2016-06-03",95.6188,95.8159,94.3968,95.4414,613500.0],["2016-06-06",95.2542,96.0918,94.6826,95.3823,757800.0],["2016-06-07",94.2687,96.2495,93.165,95.7863,809900.0],["2016-06-08",95.7272,96.279,94.8008,95.3921,993500.0],["2016-06-09",94.653,95.9735,93.845,95.7962,796100.0],["2016-06-10",95.6878,95.6976,94.4461,95.2443,903900.0],["2016-06-13",94.8797,95.7173,93.776,93.8351,672900.0],["2016-06-14",93.2833,94.2194,92.5639,93.0073,1347500.0],["2016-06-15",93.9435,98.0529,93.6183,95.9637,1611500.0],["2016-06-16",95.1852,95.4414,93.8942,95.3133,849500.0],["2016-06-17",95.4414,97.4222,94.4757,97.1955,1101900.0],["2016-06-20",97.6094,100.3686,97.5995,98.9791,962600.0],["2016-06-21",99.6789,100.1519,98.6836,100.0041,699000.0],["2016-06-22",99.6789,101.2753,99.2157,99.3044,781700.0],["2016-06-23",100.3785,101.8567,100.28,101.2457,818000.0],["2016-06-24",95.7173,96.9294,91.9529,92.1894,2999100.0],["2016-06-27",90.859,90.859,82.5812,83.6751,4365500.0],["2016-06-28",86.2372,88.4446,86.2372,88.2771,2102500.0],["2016-06-29",89.3217,91.9135,89.3217,91.47,1688700.0],["2016-06-30",91.332,92.958,90.7112,92.8595,1135900.0],["2016-07-01",93.0172,94.6432,92.6329,93.6479,863200.0],["2016-07-05",93.2635,93.3325,90.4057,91.1054,842100.0],["2016-07-06",90.8196,93.1946,89.982,93.1749,1067200.0],["2016-07-07",93.2438,94.2194,92.1992,93.5296,894400.0],["2016-07-08",94.7516,96.7718,94.4067,95.9046,970500.0],["2016-07-11",96.4268,97.432,96.013,96.3283,644200.0],["2016-07-12",97.432,98.5357,97.3532,97.9543,1365100.0],["2016-07-13",98.0036,98.1317,96.417,97.1462,665400.0],["2016-07-14",98.4865,98.5062,97.0083,97.3335,357800.0],["2016-07-15",97.6094,98.2795,96.9196,97.0773,604100.0],["2016-07-18",97.1758,98.2598,96.6338,97.6291,653600.0],["2016-07-19",97.5601,97.5897,96.279,96.8407,388500.0],["2016-07-20",97.6587,99.2748,97.6587,98.7328,628100.0],["2016-07-21",98.4865,99.7281,97.5207,98.1514,627200.0],["2016-07-22",97.7276,99.0679,96.3776,98.3485,759000.0],["2016-07-25",98.1613,99.3044,97.6193,99.1369,595300.0],["2016-07-26",99.0777,101.433,99.0777,99.6493,804500.0],["2016-07-27",100.1124,100.4869,97.836,99.0087,809400.0],["2016-07-28",98.9792,99.0777,96.9886,98.1711,651800.0],["2016-07-29",98.0135,99.8366,97.1463,99.5902,814200.0],["2016-08-01",99.3832,99.6592,97.8853,98.4668,686200.0],["2016-08-02",98.3091,98.3091,94.7614,95.1063,638100.0],["2016-08-03",93.569,94.8304,91.4799,94.2983,1347100.0],["2016-08-04",94.7023,96.5747,94.7023,95.0669,661100.0],["2016-08-05",95.9341,97.7375,95.1753,97.1955,817300.0],["2016-08-08",97.6193,98.9201,96.7915,97.0674,589200.0],["2016-08-09",96.5747,96.7126,94.9979,95.1852,607200.0],["2016-08-10",96.3579,98.1021,95.8356,96.7126,626000.0],["2016-08-11",100.4574,102.3987,98.2992,101.5512,1540600.0],["2016-08-12",101.1176,102.7042,100.8318,102.4874,644700.0],["2016-08-15",102.5465,103.9853,102.5465,103.5221,419700.0],["2016-08-16",103.5123,104.0838,102.8323,103.6502,487400.0],["2016-08-17",103.4236,104.1528,102.4874,103.5221,856800.0],["2016-08-18",103.7685,105.493,103.4729,104.951,955200.0],["2016-08-19",104.616,106.6953,104.5372,106.4194,885500.0],["2016-08-22",106.2695,106.4667,105.0964,105.6978,744100.0],["2016-08-23",106.9793,109.1481,106.3681,107.9947,1294800.0],["2016-08-24",108.4383,108.4481,106.0033,107.275,1555600.0],["2016-08-25",108.6157,110.1635,103.667,105.8456,2452000.0],["2016-08-26",106.3977,108.6256,105.0964,106.0527,1314600.0],["2016-08-29",105.9344,108.1623,105.8457,107.1864,616200.0],["2016-08-30",107.1863,107.1863,105.3133,106.3878,788800.0],["2016-08-31",106.3878,107.0582,104.643,106.2301,974400.0],["2016-09-01",106.309,107.2652,105.5302,106.6441,750100.0],["2016-09-02",106.7033,108.1228,106.5061,107.0187,509700.0],["2016-09-06",107.0187,107.3736,105.7766,106.8512,763400.0],["2016-09-07",106.9892,108.8425,106.5554,108.6256,867000.0],["2016-09-08",107.6299,108.8326,106.9793,107.2258,784500.0],["2016-09-09",106.2498,106.9103,104.9781,105.6287,912300.0],["2016-09-12",105.8062,107.4328,104.8894,107.1075,889600.0],["2016-09-13",106.1217,107.2553,104.4458,105.2147,710500.0],["2016-09-14",104.9781,107.0483,104.8697,105.4119,874800.0],["2016-09-15",104.2289,106.0625,103.7754,105.9541,855400.0],["2016-09-16",105.1359,105.9245,104.6134,105.6682,929400.0],["2016-09-19",106.585,107.2553,105.6288,106.516,827700.0],["2016-09-20",107.2553,108.2214,105.8654,106.3385,555900.0],["2016-09-21",106.5554,107.9553,106.3681,107.7285,840100.0],["2016-09-22",108.1918,108.4186,106.4075,107.2652,769900.0],["2016-09-23",107.2258,108.4679,106.999,107.0582,500500.0],["2016-09-26",106.6244,106.7821,104.2289,104.2979,602700.0],["2016-09-27",104.3472,105.7372,103.5487,104.8598,702600.0],["2016-09-28",105.0964,105.54,104.2388,105.3133,542000.0],["2016-09-29",104.9683,106.723,104.6627,105.1457,886600.0],["2016-09-30",106.4568,110.3409,106.3977,108.9312,1612700.0],["2016-10-03",108.7242,111.0113,108.1721,109.9564,1168800.0],["2016-10-04",110.2719,111.3168,109.6015,110.5972,849100.0],["2016-10-05",110.8141,111.1,109.5523,109.5917,655100.0],["2016-10-06",109.3748,110.5479,108.6946,110.3212,689200.0],["2016-10-07",111.1985,112.7955,110.8338,112.3815,1182900.0],["2016-10-10",112.7955,113.7616,112.2041,112.3519,1053400.0],["2016-10-11",112.2435,112.559,110.9915,111.0408,837700.0],["2016-10-12",111.2971,111.376,109.8579,109.8776,867700.0],["2016-10-13",108.7932,110.2916,107.3835,109.7297,777500.0],["2016-10-14",110.3508,110.4493,108.3299,108.7735,569200.0],["2016-10-17",109.0791,109.7001,108.2214,108.8721,721300.0],["2016-10-18",110.0254,110.124,108.6059,108.6552,681300.0],["2016-10-19",109.2664,110.3508,108.7242,109.7494,843400.0],["2016-10-20",109.0002,109.3551,108.3594,108.9411,462100.0],["2016-10-21",107.8074,108.0539,107.1666,107.8074,645300.0],["2016-10-24",107.9158,108.9016,106.93,107.2258,685400.0],["2016-10-25",105.747,105.747,103.5783,104.0317,1377900.0],["2016-10-26",103.667,104.9486,103.667,104.0712,890700.0],["2016-10-27",104.4458,104.7908,103.4304,103.6079,913400.0],["2016-10-28",104.3176,105.1654,103.5093,104.3866,809300.0],["2016-10-31",104.3965,105.5992,103.6079,105.4612,791300.0],["2016-11-01",106.0428,106.8906,104.0909,105.0176,749400.0],["2016-11-02",104.0909,106.6639,104.0909,105.2147,820400.0],["2016-11-03",105.7569,105.7569,101.2814,101.4095,1123100.0],["2016-11-04",101.5771,104.8204,101.3405,102.8389,962800.0],["2016-11-07",104.5246,106.4272,104.2191,106.1709,802100.0],["2016-11-08",106.0033,106.4371,104.9584,105.5893,875500.0],["2016-11-09",103.9628,105.9344,100.8378,105.5302,2117000.0],["2016-11-10",106.6737,113.249,105.7963,110.7057,1714600.0],["2016-11-11",109.8382,110.6958,108.9509,110.4888,982700.0],["2016-11-14",110.8141,112.1351,103.9923,104.1796,2115400.0],["2016-11-15",104.2979,107.4426,103.2333,107.0582,1274300.0],["2016-11-16",106.309,107.5511,105.9344,106.5653,836400.0],["2016-11-17",107.7088,108.7833,106.4174,108.5665,730500.0],["2016-11-18",108.4186,108.6749,104.7514,104.8598,701100.0],["2016-11-21",105.4397,107.4712,105.4397,106.4653,769900.0],["2016-11-22",106.9781,107.4219,106.1694,106.9485,702300.0],["2016-11-23",106.8203,108.4277,106.8203,107.5106,490200.0],["2016-11-25",108.0629,108.7433,106.8203,107.1852,319400.0],["2016-11-28",106.8696,107.2345,105.9821,106.5738,582200.0],["2016-11-29",106.6231,107.6585,104.0196,104.562,1083700.0],["2016-11-30",104.8973,105.8736,103.9309,104.4733,1469400.0],["2016-12-01",103.5463,109.4336,103.3589,106.4949,2462900.0],["2016-12-02",105.9919,106.0215,100.6667,101.0316,1956800.0],["2016-12-05",101.8008,105.6271,101.3866,105.4791,1755200.0],["2016-12-06",105.0748,105.2523,103.1617,105.0156,1124800.0],["2016-12-07",105.134,109.8478,105.134,109.8182,1469700.0],["2016-12-08",110.9326,111.6426,106.5047,106.7414,1625400.0],["2016-12-09",106.6625,106.8499,105.0156,105.0255,1189200.0],["2016-12-12",105.2523,105.6073,99.9172,100.9823,1697700.0],["2016-12-13",101.4261,101.9684,100.1539,100.5977,1309100.0],["2016-12-14",100.7061,101.0809,98.3591,98.6352,1216600.0],["2016-12-15",98.4676,98.4774,91.8209,92.6394,4061300.0],["2016-12-16",93.0634,93.1916,90.5882,90.7065,3736700.0],["2016-12-19",90.7953,91.604,89.2865,90.4403,1566400.0],["2016-12-20",91.3081,92.5309,90.174,91.1405,1588000.0],["2016-12-21",90.7361,91.3475,90.0064,91.2193,1390100.0],["2016-12-22",90.8545,91.3278,88.892,89.109,1070800.0],["2016-12-23",89.5232,90.7164,88.5567,88.7934,744500.0],["2016-12-27",88.9512,89.9768,88.7835,89.2174,561400.0],["2016-12-28",89.2372,89.5133,88.2707,88.7638,684200.0],["2016-12-29",89.0991,90.0754,88.7638,89.6119,873400.0],["2016-12-30",89.5133,90.036,88.3201,88.9906,742400.0],["2017-01-03",89.7007,90.46,89.0991,89.7204,964300.0],["2017-01-04",90.2726,92.5408,90.2726,90.6967,1432500.0],["2017-01-05",89.3456,91.7913,88.7244,91.673,2209700.0],["2017-01-06",91.4067,91.9294,90.2628,91.5744,1174000.0],["2017-01-09",91.7814,91.7814,90.5586,90.9827,917300.0],["2017-01-10",91.4757,93.162,90.9136,92.5506,1417800.0],["2017-01-11",92.0872,92.6887,90.0557,91.1109,1023500.0],["2017-01-12",90.5981,91.9491,90.3318,91.8406,834900.0],["2017-01-13",91.8505,92.5013,87.4818,88.0735,2137500.0],["2017-01-17",89.1583,95.164,89.0893,93.5171,2998300.0],["2017-01-18",93.2212,93.665,90.3811,92.0674,1361200.0],["2017-01-19",91.742,92.3929,89.6809,90.3022,945900.0],["2017-01-20",90.6474,91.9195,90.1543,91.5349,988500.0],["2017-01-23",91.0714,91.9787,90.1543,90.9235,864500.0],["2017-01-24",91.2785,92.7281,90.884,91.8998,733300.0],["2017-01-25",92.7676,93.6552,92.2844,93.4974,742400.0],["2017-01-26",93.7932,94.1778,91.9392,92.0083,649800.0],["2017-01-27",92.2548,92.669,88.8526,89.0498,1052200.0],["2017-01-30",88.8526,91.0418,87.9552,91.0024,924200.0],["2017-01-31",89.3654,92.669,88.8526,92.5112,1283800.0],["2017-02-01",91.959,92.0181,88.4088,88.6258,1592300.0],["2017-02-02",87.3733,89.5034,86.8803,88.1623,1075400.0],["2017-02-03",87.7283,87.7283,84.977,86.3576,1727600.0],["2017-02-06",86.4365,88.1129,85.9237,87.2057,770300.0],["2017-02-07",86.8211,87.1268,84.0007,84.2965,1850100.0],["2017-02-08",84.4938,86.0026,83.3597,85.9829,2845800.0],["2017-02-09",85.9829,87.9552,85.9533,85.9829,1368600.0],["2017-02-10",86.8605,89.0794,86.4957,88.8723,1527600.0],["2017-02-13",88.9216,89.3851,87.6396,87.6988,959600.0],["2017-02-14",87.6791,90.2628,87.6791,89.0104,1123900.0],["2017-02-15",88.7441,89.1879,88.0932,88.6159,957900.0],["2017-02-16",89.0005,89.0399,86.8408,87.1465,909400.0],["2017-02-17",86.969,89.395,86.969,89.0695,1239100.0],["2017-02-21",89.0005,90.2529,88.7638,89.0005,737700.0],["2017-02-22",89.0479,90.2515,88.8111,90.1627,694100.0],["2017-02-23",90.2317,91.751,89.2649,89.5411,1585200.0],["2017-02-24",89.5017,92.0668,88.7815,90.3403,2208000.0],["2017-02-27",90.212,91.682,90.212,91.09,730300.0],["2017-02-28",90.7053,91.1887,89.699,90.3699,963200.0],["2017-03-01",91.238,91.5735,89.7483,91.0013,1134300.0],["2017-03-02",90.8237,91.1295,89.7385,90.6856,1264100.0],["2017-03-03",91.0506,91.6129,88.5546,88.8801,953000.0],["2017-03-06",88.7026,89.5806,88.3474,88.9887,1333900.0],["2017-03-07",88.3671,89.1169,87.6962,88.5447,685800.0],["2017-03-08",88.9591,90.4981,88.6236,90.1627,654000.0],["2017-03-09",89.9654,90.5968,89.2846,89.916,653500.0],["2017-03-10",90.3501,91.1295,89.7088,89.8963,824100.0],["2017-03-13",90.2909,90.7447,88.8505,89.7088,787700.0],["2017-03-14",89.9752,91.09,89.8864,90.2909,753100.0],["2017-03-15",90.8829,91.5537,89.5017,91.1492,1152100.0],["2017-03-16",91.0407,93.9116,90.3008,92.5699,1365900.0],["2017-03-17",93.0928,93.7242,91.751,93.3789,1249500.0],["2017-03-20",93.1815,93.6748,91.6228,92.3232,923800.0],["2017-03-21",92.3134,92.6686,90.1133,91.4354,1373500.0],["2017-03-22",91.1492,91.3564,88.3178,89.6299,2385800.0],["2017-03-23",98.0651,98.657,96.1413,97.2265,4915300.0],["2017-03-24",98.8247,100.7387,97.5521,99.5844,2520500.0],["2017-03-27",98.9925,101.1333,98.805,100.1369,1705900.0],["2017-03-28",100.2652,101.7352,100.1665,101.3109,1056800.0],["2017-03-29",100.4526,102.8796,99.7916,102.4455,1049100.0],["2017-03-30",102.0311,102.8795,100.7387,102.2284,755900.0],["2017-03-31",102.1396,102.5145,101.5872,102.0805,774500.0],["2017-04-03",102.0903,102.8499,101.2912,101.7943,793700.0],["2017-04-04",102.1495,102.6132,99.9988,100.4131,956500.0],["2017-04-05",100.5907,102.2087,100.1172,100.6105,822300.0],["2017-04-06",101.0051,102.4455,100.3046,100.6006,853900.0],["2017-04-07",100.5512,101.4885,100.3342,100.5315,1326900.0],["2017-04-10",100.6598,102.3172,100.1862,100.275,781500.0],["2017-04-11",100.3342,100.4723,99.3082,99.9988,851400.0],["2017-04-12",99.91,100.4822,99.466,99.8508,973400.0],["2017-04-13",100.058,100.5907,98.1342,98.4696,1330000.0],["2017-04-17",98.6866,99.1898,98.2328,98.5978,1117300.0],["2017-04-18",98.1835,99.2194,97.6705,98.1835,886000.0],["2017-04-19",98.5979,99.1405,97.996,98.1144,811800.0],["2017-04-20",98.6768,100.1961,98.4795,100.0481,1497000.0],["2017-04-21",99.3575,99.7324,96.7234,96.9404,1521200.0],["2017-04-24",98.6768,101.5576,98.6077,100.936,1954900.0],["2017-04-25",101.0445,101.7845,100.0777,101.4885,1098000.0],["2017-04-26",101.7154,103.3137,101.4194,102.0607,867900.0],["2017-04-27",102.0213,102.5047,101.015,101.6365,702800.0],["2017-04-28",101.4096,101.4096,98.8741,99.6732,826000.0],["2017-05-01",99.6633,100.2454,98.4992,98.736,506400.0],["2017-05-02",99.3575,100.2553,98.884,100.2356,754000.0],["2017-05-03",100.058,100.492,98.509,99.5548,714300.0],["2017-05-04",100.1468,100.4329,98.8839,99.8015,789900.0],["2017-05-05",99.8015,101.6168,99.7522,101.2221,734500.0],["2017-05-08",101.9226,102.0114,100.8473,101.015,527200.0],["2017-05-09",101.4392,102.0509,100.936,101.38,957100.0],["2017-05-10",100.9064,102.0508,99.9593,101.9226,750500.0],["2017-05-11",100.6104,101.2813,98.6077,99.5745,1065000.0],["2017-05-12",98.8445,99.3674,97.2364,98.8445,886100.0],["2017-05-15",98.8938,99.6436,98.8839,99.1404,796100.0],["2017-05-16",98.6648,99.2174,97.4903,97.7962,1188600.0],["2017-05-17",97.7962,97.8555,96.1086,96.1974,1158900.0],["2017-05-18",96.5922,99.0595,95.8421,97.7962,1498500.0],["2017-05-19",97.8258,99.7504,95.5855,99.099,1582500.0],["2017-05-22",100.0465,101.3788,99.6616,100.7867,1456000.0],["2017-05-23",101.6552,103.1356,100.7571,101.0433,1667300.0],["2017-05-24",100.8953,101.063,99.0595,100.7077,2285700.0],["2017-05-25",106.1853,107.5867,104.5667,105.5832,3913400.0],["2017-05-26",105.1687,105.6523,103.9054,103.9153,1337800.0],["2017-05-30",104.8627,105.6128,103.6587,104.2114,1420500.0],["2017-05-31",104.5075,104.6752,102.9876,104.5667,1278600.0],["2017-06-01",104.6555,106.1655,104.3594,104.8233,983800.0],["2017-06-02",105.0404,105.297,103.6883,104.5765,672900.0],["2017-06-05",104.3594,104.5963,103.1948,103.8364,1174200.0],["2017-06-06",103.1554,103.6982,102.1289,102.2967,963100.0],["2017-06-07",102.1783,102.4743,100.7176,101.8328,988500.0],["2017-06-08",101.8329,102.7803,101.5467,101.8131,639000.0],["2017-06-09",101.9513,104.6061,101.4677,104.2114,751900.0],["2017-06-12",103.9943,105.8102,103.9252,104.8134,1115000.0],["2017-06-13",104.8825,104.8825,103.7475,104.2311,752400.0],["2017-06-14",104.6654,105.1885,103.8857,105.0404,694900.0],["2017-06-15",103.5501,104.5371,103.3922,104.2805,711000.0],["2017-06-16",104.1028,104.3594,103.3133,103.7574,980800.0],["2017-06-19",103.8857,104.4285,102.9777,104.3397,611600.0],["2017-06-20",104.2213,104.2213,103.1455,103.5205,769600.0],["2017-06-21",103.1652,103.8857,103.106,103.6982,826800.0],["2017-06-22",104.2213,108.6823,104.2015,107.646,1628400.0],["2017-06-23",107.2907,109.1461,106.6492,109.0376,1386900.0],["2017-06-26",109.61,111.3273,109.61,110.8634,1243600.0],["2017-06-27",110.972,111.4852,110.4686,111.0114,901600.0],["2017-06-28",111.574,114.3473,111.3075,111.8898,1227000.0],["2017-06-29",112.1168,113.0248,111.268,112.2944,1086400.0],["2017-06-30",113.459,113.913,112.6004,113.0051,995400.0],["2017-07-03",112.9557,113.6663,112.7386,113.3406,561500.0],["2017-07-05",113.1432,113.3209,111.4358,111.9688,801600.0],["2017-07-06",111.5641,111.7615,109.1461,109.4323,850000.0],["2017-07-07",109.8863,111.1101,109.8567,110.7055,431300.0],["2017-07-10",110.5377,111.6529,110.0245,110.5377,685100.0],["2017-07-11",110.4291,111.041,109.3139,110.3008,704400.0],["2017-07-12",110.8042,111.5148,110.2219,110.3699,685700.0],["2017-07-13",110.814,112.2155,110.0639,111.8108,1037600.0],["2017-07-14",112.1859,112.2155,110.5969,111.0904,568100.0],["2017-07-17",111.4753,113.0149,111.268,112.1267,545500.0],["2017-07-18",112.2155,112.63,110.7055,111.4654,550900.0],["2017-07-19",111.8207,112.7879,111.3075,112.5807,444400.0],["2017-07-20",112.8965,114.673,112.3142,114.2387,858600.0],["2017-07-21",114.3572,116.1336,113.8735,115.4527,714100.0],["2017-07-24",115.7093,115.7093,114.5545,114.9987,658100.0],["2017-07-25",115.2356,118.1569,114.752,117.1798,765500.0],["2017-07-26",117.1798,117.3476,115.9758,116.864,560500.0],["2017-07-27",116.9627,118.3938,116.6567,117.6042,629400.0],["2017-07-28",117.7226,118.9168,117.0219,118.374,914300.0],["2017-07-31",118.374,118.374,116.6271,117.7325,696400.0],["2017-08-01",117.8509,118.5714,116.9035,118.4431,475100.0],["2017-08-02",118.1372,119.4103,117.8608,118.1668,557300.0],["2017-08-03",118.4332,120.0222,118.0483,119.6867,654200.0],["2017-08-04",119.7163,121.1474,119.7163,120.5058,760300.0],["2017-08-07",121.4335,123.3186,120.5453,122.4698,675200.0],["2017-08-08",124.197,124.4635,122.4698,122.6771,846000.0],["2017-08-09",121.9665,123.0719,121.5322,122.4896,610200.0],["2017-08-10",121.8086,122.1738,119.8347,120.042,857000.0],["2017-08-11",119.7656,122.687,119.509,122.2626,686300.0],["2017-08-14",123.0127,123.4568,122.3317,122.7462,580100.0],["2017-08-15",122.1935,123.2298,120.1505,121.7691,806600.0],["2017-08-16",121.8777,123.0127,121.3842,122.5389,634700.0],["2017-08-17",122.381,123.2002,120.644,120.7032,1150300.0],["2017-08-18",119.9137,119.9235,117.5154,119.4696,1128500.0],["2017-08-21",119.2327,119.361,117.6634,118.4925,898800.0],["2017-08-22",118.8558,119.8726,117.6513,118.7867,1097700.0],["2017-08-23",118.8163,119.379,117.1478,118.5102,1583200.0],["2017-08-24",126.3688,128.5901,120.4452,125.3025,3806400.0],["2017-08-25",125.9047,127.6324,122.558,124.2955,1507700.0],["2017-08-28",124.5029,124.8089,123.0022,124.6214,1043600.0],["2017-08-29",124.2659,125.4704,122.2025,125.0063,909800.0],["2017-08-30",124.9175,126.2898,124.3548,124.4338,735700.0],["2017-08-31",124.9373,125.2137,123.7526,124.2857,602200.0],["2017-09-01",124.5818,125.2532,123.6834,124.9175,498700.0],["2017-09-05",125.2631,127.1092,124.9373,126.8624,1033300.0],["2017-09-06",127.8694,129.0838,126.9809,127.4647,881000.0],["2017-09-07",127.8892,128.4223,126.7341,127.05,975400.0],["2017-09-08",126.9315,126.9315,125.7172,126.1318,648400.0],["2017-09-11",126.7735,128.4914,126.4774,127.9484,752100.0],["2017-09-12",128.2248,128.5803,126.201,126.4576,645600.0],["2017-09-13",126.5662,127.4844,124.9471,125.806,765800.0],["2017-09-14",125.6974,125.6974,122.2025,124.8188,822200.0],["2017-09-15",125.5099,126.9414,124.9767,126.4675,1186800.0],["2017-09-18",126.9611,127.0006,126.0331,126.3786,932100.0],["2017-09-19",126.4478,127.0599,124.8879,125.8455,759600.0],["2017-09-20",126.1319,126.507,124.3647,125.0656,803300.0],["2017-09-21",125.0755,125.4802,124.0882,124.2462,496600.0],["2017-09-22",124.3646,124.6016,123.8414,124.4634,433000.0],["2017-09-25",123.9994,125.342,123.3182,123.5255,611300.0],["2017-09-26",123.7032,125.7369,123.4268,125.0952,786500.0],["2017-09-27",124.8484,125.3124,123.2885,124.7497,837100.0],["2017-09-28",124.6016,124.6016,122.6073,123.9204,869800.0],["2017-09-29",124.0586,124.9965,123.5847,124.4535,512200.0],["2017-10-02",124.3153,125.3914,123.0911,125.3815,504300.0],["2017-10-03",125.3815,125.3815,124.0388,124.6608,1220300.0],["2017-10-04",124.7102,126.2898,124.5424,125.6678,719400.0],["2017-10-05",125.579,126.1121,124.4041,125.6974,909300.0],["2017-10-06",125.5592,125.9344,124.6312,125.9048,652100.0],["2017-10-09",125.9541,125.9936,122.8443,123.4366,641000.0],["2017-10-10",123.4761,124.7102,123.1503,124.4338,643400.0],["2017-10-11",124.3647,124.8484,123.2392,124.6016,769600.0],["2017-10-12",124.1771,124.1771,122.5481,123.2096,652700.0],["2017-10-13",123.2589,125.5592,122.5086,123.3478,711300.0],["2017-10-16",123.2984,123.7624,122.0742,123.0812,775000.0],["2017-10-17",122.5876,123.7427,122.3901,122.5777,575200.0],["2017-10-18",123.1405,123.6736,122.4099,122.7752,480700.0],["2017-10-19",122.5777,124.5226,122.2421,124.1376,634400.0],["2017-10-20",124.7299,127.0401,124.6115,126.6748,980100.0],["2017-10-23",127.2079,131.542,127.0895,128.0274,1051100.0],["2017-10-24",127.5831,128.4618,127.4745,127.9681,607700.0],["2017-10-25",127.9484,128.5407,126.9216,128.3433,536400.0],["2017-10-26",128.4716,129.064,127.3758,127.3955,467900.0],["2017-10-27",126.9019,126.9315,125.2828,125.4309,692400.0],["2017-10-30",124.651,125.8752,123.8315,125.7369,676100.0],["2017-10-31",125.3026,125.658,124.5029,125.194,536400.0],["2017-11-01",125.7468,128.2643,125.2927,126.2799,717200.0],["2017-11-02",127.3758,127.6423,124.8978,125.9344,706200.0],["2017-11-03",125.6185,126.8723,124.9076,125.2631,721300.0],["2017-11-06",125.7468,127.7411,125.421,125.7666,374100.0],["2017-11-07",125.8159,125.8159,120.7513,121.1758,921300.0],["2017-11-08",120.8895,123.022,119.3691,121.9952,898300.0],["2017-11-09",121.6497,124.5029,121.4325,123.2787,776600.0],["2017-11-10",123.4268,125.9936,123.4268,125.8455,1009400.0],["2017-11-13",125.6086,126.122,124.2363,125.8455,508300.0],["2017-11-14",125.115,125.7567,123.8216,125.2137,491100.0],["2017-11-15",125.2433,125.8061,123.8414,125.2631,798300.0],["2017-11-16",125.2532,128.6,124.3745,128.2841,684500.0],["2017-11-17",129.0048,131.7691,128.7481,131.4235,1301500.0],["2017-11-20",131.9665,134.6617,131.4729,134.6321,996500.0],["2017-11-21",134.7091,135.1338,133.6821,134.4129,812300.0],["2017-11-22",134.2055,134.4227,133.0501,133.5833,915700.0],["2017-11-24",134.5511,135.0548,133.6722,133.7809,249400.0],["2017-11-27",133.7908,135.3906,133.1489,133.5538,935600.0],["2017-11-28",133.613,136.9311,133.613,135.8448,1021100.0],["2017-11-29",136.7039,137.7705,134.7585,135.43,1385700.0],["2017-11-30",135.2918,136.7731,130.8676,132.8723,2410500.0],["2017-12-01",133.4945,136.388,131.9639,135.598,1347300.0],["2017-12-04",136.1016,136.546,132.5958,132.6057,1691800.0],["2017-12-05",133.0797,133.1291,130.127,131.9342,1512900.0],["2017-12-06",132.2304,132.4674,130.3541,131.6181,814300.0],["2017-12-07",131.3515,132.4674,130.9466,132.0625,668500.0],["2017-12-08",132.5168,133.7216,131.9737,133.7117,554200.0],["2017-12-11",133.2674,134.0278,131.9144,132.8822,537200.0],["2017-12-12",133.0501,133.2673,130.9565,131.2824,781100.0],["2017-12-13",131.0948,132.6255,130.9467,130.9565,791400.0],["2017-12-14",131.7268,131.7761,129.1789,130.048,981600.0],["2017-12-15",130.9763,132.9019,130.9565,132.3687,987700.0],["2017-12-18",132.6847,136.1312,132.2008,134.6104,963400.0],["2017-12-19",135.3411,136.1904,134.245,134.8967,1020400.0],["2017-12-20",135.7559,135.7559,133.7315,133.929,530300.0],["2017-12-21",133.9981,135.1733,133.2674,133.9191,673900.0],["2017-12-22",134.4819,134.6202,132.9612,133.9092,767700.0],["2017-12-26",133.7118,135.1141,133.7118,134.8178,342100.0],["2017-12-27",135.2226,135.4498,134.1956,134.9659,407900.0],["2017-12-28",135.0646,135.4201,134.166,135.2029,469100.0],["2017-12-29",136.0719,136.9706,135.3806,135.4992,628000.0],["2018-01-02",135.8744,137.6421,135.5584,137.2372,638300.0],["2018-01-03",137.6223,138.0173,136.2101,137.4742,855200.0],["2018-01-04",137.4545,140.9207,136.0818,139.6566,1033300.0],["2018-01-05",139.5579,141.9082,138.3531,141.3058,1099800.0],["2018-01-08",141.3157,141.8391,138.6691,140.9602,821800.0],["2018-01-09",140.2393,141.0294,138.7877,139.3999,414300.0],["2018-01-10",139.1234,139.4394,137.415,139.1827,581500.0],["2018-01-11",139.2913,140.8516,138.442,140.8022,490000.0],["2018-01-12",141.217,143.0241,140.8121,141.8391,488800.0],["2018-01-16",142.3527,142.3527,139.3209,139.6369,518900.0],["2018-01-17",140.1801,141.4441,139.1037,140.7133,510800.0],["2018-01-18",145.5029,146.441,141.9971,142.8958,640900.0],["2018-01-19",143.7154,145.3547,143.1723,145.2362,568700.0],["2018-01-22",145.2264,146.8163,144.0808,146.5003,589000.0],["2018-01-23",146.2139,149.4728,145.2757,149.1962,665900.0],["2018-01-24",149.7394,151.8231,148.8605,149.453,628800.0],["2018-01-25",150.4899,153.6994,149.1468,150.8059,926400.0],["2018-01-26",151.665,152.1292,149.0086,151.9218,708300.0],["2018-01-29",151.0824,155.2597,151.0824,153.2254,680900.0],["2018-01-30",152.9192,155.9905,151.7144,154.3018,729600.0],["2018-01-31",154.4202,155.8324,152.6525,153.1463,716000.0],["2018-02-01",151.0923,153.7191,150.1936,152.2477,695400.0],["2018-02-02",151.3984,152.5538,148.5938,149.1864,592800.0],["2018-02-05",148.6136,150.6874,144.4264,144.4264,840800.0],["2018-02-06",141.2762,145.8386,139.3012,145.098,1385300.0],["2018-02-07",150.8948,150.8948,147.1718,147.3496,784600.0],["2018-02-08",146.52,146.6978,140.8022,140.9009,908700.0],["2018-02-09",141.8786,143.4883,137.6915,142.2934,986100.0],["2018-02-12",142.639,146.441,142.639,144.9498,697600.0],["2018-02-13",144.3969,146.046,144.2487,145.1474,411900.0],["2018-02-14",144.3375,149.4925,144.2388,148.7814,1395100.0],["2018-02-15",148.9,149.6604,146.1941,149.6604,751600.0],["2018-02-16",148.3272,148.3963,145.4337,146.6978,659800.0],["2018-02-20",145.4929,145.9077,144.1203,144.851,581900.0],["2018-02-21",144.8214,148.9987,144.8214,146.2139,405600.0],["2018-02-22",147.0434,148.8704,146.7077,147.4779,545600.0],["2018-02-23",148.0902,148.11,145.8584,147.0039,760000.0],["2018-02-26",147.5668,148.6827,145.9176,147.6952,542000.0],["2018-02-27",148.7403,150.2714,145.7473,145.9152,898100.0],["2018-02-28",146.3597,147.1894,142.4085,142.5172,1021700.0],["2018-03-01",142.132,143.2383,139.465,140.9071,1183400.0],["2018-03-02",140.1366,142.0529,137.8154,141.8653,947900.0],["2018-03-05",141.0455,142.3888,139.3366,141.8752,898700.0],["2018-03-06",142.2308,142.6555,140.8182,141.2529,888700.0],["2018-03-07",140.1466,141.322,137.4005,138.7735,1388200.0],["2018-03-08",139.8107,141.2035,138.092,138.5463,1024700.0],["2018-03-09",139.1094,141.4307,138.7735,141.322,836400.0],["2018-03-12",141.3122,142.7444,140.8578,141.569,576400.0],["2018-03-13",142.6456,143.0901,140.917,141.5887,509700.0],["2018-03-14",142.3691,142.7839,140.8479,141.9147,1550300.0],["2018-03-15",142.5963,142.5963,139.3761,140.6405,600400.0],["2018-03-16",140.8874,143.1889,140.8874,142.0135,835300.0],["2018-03-19",141.9641,143.0013,139.5243,140.8281,777200.0],["2018-03-20",140.9565,143.9001,140.3539,143.0111,619300.0],["2018-03-21",142.9123,143.9989,141.2035,141.2529,638700.0],["2018-03-22",140.5219,141.5097,139.5638,139.7218,611100.0],["2018-03-23",140.4824,142.2307,138.0228,138.1512,575800.0],["2018-03-26",142.4184,144.6212,139.2081,143.4754,1044400.0],["2018-03-27",143.2285,143.9397,140.6503,141.4109,993700.0],["2018-03-28",142.537,143.9396,141.4406,142.2604,1846500.0],["2018-03-29",150.0935,152.8494,148.1673,149.5799,2752900.0],["2018-04-02",149.7775,151.9703,147.9797,149.0761,1747600.0],["2018-04-03",149.6787,153.5804,149.1354,153.2643,1524100.0],["2018-04-04",152.1184,153.9755,151.4665,153.5112,1111000.0],["2018-04-05",153.9656,158.2625,153.7088,157.5611,1225200.0],["2018-04-06",156.4252,158.0155,153.3631,154.8151,1240700.0],["2018-04-09",156.0696,156.9092,153.6001,153.689,930800.0],["2018-04-10",155.0818,156.6919,153.9557,156.0202,973600.0],["2018-04-11",154.7657,157.4821,154.7657,156.0795,765700.0],["2018-04-12",157.413,160.8011,157.0574,160.2677,1079800.0],["2018-04-13",161.5123,161.5815,155.6251,157.1858,1093700.0],["2018-04-16",158.5193,159.7244,157.4426,158.4699,1303400.0],["2018-04-17",159.191,159.9911,158.0451,159.2996,1708800.0],["2018-04-18",160.2084,161.779,158.6477,159.0428,931500.0],["2018-04-19",158.8749,159.675,157.7093,158.4008,630600.0],["2018-04-20",157.9662,158.6379,156.8796,157.5316,843300.0],["2018-04-23",158.1341,159.9812,157.7884,158.302,659200.0],["2018-04-24",159.2601,160.001,157.3735,157.8773,743500.0],["2018-04-25",157.6402,159.112,156.356,156.8302,634700.0],["2018-04-26",156.5733,158.944,155.4571,158.6279,526300.0],["2018-04-27",158.6477,160.3565,158.0254,158.5489,601200.0],["2018-04-30",158.9639,159.4676,157.7193,157.7193,618700.0],["2018-05-01",156.8104,157.6105,153.1062,153.4618,973200.0],["2018-05-02",152.4741,153.0865,149.0366,150.3997,1476300.0],["2018-05-03",149.2539,150.7158,148.4143,149.6095,1084300.0],["2018-05-04",149.4613,150.9628,147.3277,150.4096,1027200.0],["2018-05-07",150.3108,150.7059,147.9303,149.6688,837500.0],["2018-05-08",149.8071,150.7455,148.8588,149.8565,850400.0],["2018-05-09",149.8565,151.4666,149.5206,151.19,750100.0],["2018-05-10",151.5752,152.0988,150.0936,151.1307,722000.0],["2018-05-11",151.3776,152.0197,150.5973,151.3184,492400.0],["2018-05-14",151.6444,153.3828,151.0517,152.4346,760600.0],["2018-05-15",152.0296,154.2027,151.1801,152.721,605300.0],["2018-05-16",153.1439,154.7544,152.1954,153.3514,759500.0],["2018-05-17",152.7882,156.355,152.1756,154.369,1037800.0],["2018-05-18",153.628,154.0232,152.1163,153.2526,607000.0],["2018-05-21",153.6676,154.5864,152.4622,152.6894,718200.0],["2018-05-22",153.5391,154.0134,152.0867,152.7684,970000.0],["2018-05-23",152.5314,157.017,152.3831,156.1475,1017400.0],["2018-05-24",155.7127,157.1553,154.9816,156.6415,592700.0],["2018-05-25",156.0684,156.9675,155.3669,155.9301,565900.0],["2018-05-29",154.7741,155.5151,152.9166,153.2526,1276500.0],["2018-05-30",154.1319,155.1298,153.5095,153.6379,2218100.0],["2018-05-31",153.8849,158.5385,153.1834,158.084,2821700.0],["2018-06-01",160.0601,160.5442,155.8313,157.0565,1283700.0],["2018-06-04",157.1948,157.9161,155.3769,157.9161,911300.0],["2018-06-05",157.9358,159.2598,156.8984,159.0325,947400.0],["2018-06-06",159.6056,162.5301,158.7756,162.4313,1124400.0],["2018-06-07",163.0241,165.6918,162.6289,163.1328,969700.0],["2018-06-08",163.0242,166.255,162.293,166.1463,837200.0],["2018-06-11",166.502,167.1936,164.3876,164.5062,562200.0],["2018-06-12",164.4568,165.4053,163.5774,164.2197,677500.0],["2018-06-13",163.943,164.4173,160.0601,160.3565,878100.0],["2018-06-14",160.4948,160.4948,158.0643,158.3212,1107200.0],["2018-06-15",157.8173,159.6649,157.6592,159.4772,987900.0],["2018-06-18",158.6867,162.046,158.5385,161.6508,758400.0],["2018-06-19",159.7439,160.5145,157.59,158.4693,985500.0],["2018-06-20",158.5286,158.8152,154.7643,155.4658,931100.0],["2018-06-21",155.2582,155.6238,152.1756,152.5511,1089800.0],["2018-06-22",153.3711,153.381,150.2094,150.2588,1493300.0],["2018-06-25",148.8954,149.172,147.0182,147.9568,1244400.0],["2018-06-26",149.6858,153.1439,149.666,151.9879,1597300.0],["2018-06-27",151.573,153.796,149.0634,149.8834,1049100.0],["2018-06-28",148.8262,150.1601,147.5418,149.5574,878900.0],["2018-06-29",150.407,152.9067,147.8481,147.9271,960700.0],["2018-07-02",146.5142,146.8897,144.9729,146.7514,828300.0],["2018-07-03",146.7513,147.1663,143.8959,144.1232,511400.0],["2018-07-05",145.1508,145.5559,142.74,144.0738,1009100.0],["2018-07-06",143.9059,145.8918,143.7972,144.6667,618700.0],["2018-07-09",144.7358,148.3125,144.7358,147.8679,1199800.0],["2018-07-10",148.1247,149.666,147.2157,149.498,996100.0],["2018-07-11",148.0062,148.1939,145.3088,145.8522,1097800.0],["2018-07-12",146.6525,147.1762,146.0894,146.4352,717000.0],["2018-07-13",146.3463,148.0654,145.6645,146.4945,471700.0],["2018-07-16",146.7118,147.6505,146.1289,146.2277,927300.0],["2018-07-17",146.4747,150.496,146.4747,149.6759,1281300.0],["2018-07-18",148.9843,150.2984,148.5397,149.9624,846000.0],["2018-07-19",150.0118,152.393,149.6265,151.7112,734600.0],["2018-07-20",152.1559,154.5271,151.7014,152.6202,977700.0],["2018-07-23",153.5094,154.7049,152.3831,153.5094,1065600.0],["2018-07-24",153.4205,154.4975,151.6816,152.1361,1028800.0],["2018-07-25",151.7112,155.1594,151.7112,155.11,709300.0],["2018-07-26",155.4855,157.926,154.3493,155.614,973000.0],["2018-07-27",155.7128,156.1376,151.3457,152.2349,518300.0],["2018-07-30",151.6915,152.3238,150.5355,151.4642,724400.0],["2018-07-31",153.1439,153.9837,149.9032,151.6816,839800.0],["2018-08-01",151.0789,152.561,148.2136,148.3717,668500.0],["2018-08-02",147.3738,149.0535,145.6547,148.9843,730400.0],["2018-08-03",148.9053,149.8735,148.4508,149.0436,479000.0],["2018-08-06",148.6681,150.8417,147.5516,150.2292,657300.0],["2018-08-07",150.9011,152.3238,150.2687,151.8891,635700.0],["2018-08-08",152.3337,153.1241,151.7013,152.2645,489500.0],["2018-08-09",152.2843,155.7424,151.4543,154.3097,652800.0],["2018-08-10",153.0945,154.1122,151.4247,151.899,789800.0],["2018-08-13",152.64,152.6499,150.6738,151.405,433000.0],["2018-08-14",151.0888,152.3634,150.0514,152.1756,726800.0],["2018-08-15",151.5433,151.5433,145.7732,146.7612,724300.0],["2018-08-16",147.2356,147.9667,145.9413,146.4748,610800.0],["2018-08-17",146.8106,148.2927,146.119,147.4034,816800.0],["2018-08-20",148.4804,149.9526,148.0654,149.7451,846400.0],["2018-08-21",150.3972,152.146,149.8735,150.7232,1132300.0],["2018-08-22",150.3082,154.4678,150.3082,152.8376,1137600.0],["2018-08-23",152.5708,154.2208,151.7013,152.1361,873400.0],["2018-08-24",152.0373,152.9858,149.7945,152.6795,919300.0],["2018-08-27",153.7565,154.7149,151.8496,152.808,897300.0],["2018-08-28",153.5175,155.3557,151.8869,154.1105,1026500.0],["2018-08-29",153.4582,155.2668,151.2643,154.8319,1989300.0],["2018-08-30",154.1698,154.6343,139.3458,140.0079,5233600.0],["2018-08-31",140.6206,142.6169,138.6046,141.4804,2709000.0],["2018-09-04",140.68,141.4014,134.7009,134.8294,2526600.0],["2018-09-05",134.6812,135.6694,133.2086,135.3334,2004700.0],["2018-09-06",136.1141,138.8121,134.6219,134.7997,1908300.0],["2018-09-07",133.9498,134.4736,130.056,130.9949,2113400.0],["2018-09-10",131.2717,135.2148,131.2222,134.9579,1599000.0],["2018-09-11",134.7503,136.8059,133.7521,136.6972,1617400.0],["2018-09-12",136.5885,138.2092,136.0054,137.9523,1109200.0],["2018-09-13",138.5156,139.8893,137.6064,138.0412,905600.0],["2018-09-14",138.3476,139.1876,136.381,137.9029,1093700.0],["2018-09-17",137.478,138.061,136.4106,136.9838,950200.0],["2018-09-18",137.0629,137.9523,135.62,136.1833,1069100.0],["2018-09-19",136.9047,137.4878,135.4125,137.4186,1040000.0],["2018-09-20",139.5533,141.2432,138.5848,140.8974,1350800.0],["2018-09-21",142.0042,142.0042,139.4149,139.9585,1465100.0],["2018-09-24",139.326,140.0375,138.0709,138.8516,1373400.0],["2018-09-25",138.7924,138.8122,137.2704,138.3971,885900.0],["2018-09-26",139.1383,142.617,138.0314,141.016,1002400.0],["2018-09-27",141.0555,143.032,140.6404,142.36,966900.0],["2018-09-28",141.7077,143.032,141.4409,142.7059,972700.0],["2018-10-01",142.8047,143.5459,139.6423,139.662,854200.0],["2018-10-02",139.5039,140.0574,135.4718,135.5212,1143100.0],["2018-10-03",135.9659,138.2587,135.4026,137.0827,902300.0],["2018-10-04",136.4699,136.9937,131.9338,132.5762,1288800.0],["2018-10-05",133.011,133.4458,129.3643,131.3408,1610900.0],["2018-10-08",130.7973,133.2778,130.2142,132.8528,992700.0],["2018-10-09",132.2105,134.7009,131.3507,133.0406,995400.0],["2018-10-10",132.2401,132.2401,123.1184,123.2864,1865800.0],["2018-10-11",123.0394,126.3105,121.8139,122.8417,1321700.0],["2018-10-12",125.2037,126.103,123.3951,124.5712,947600.0],["2018-10-15",124.0177,126.2512,123.7311,125.1048,633300.0],["2018-10-16",126.1228,128.4946,124.6799,128.1981,691300.0],["2018-10-17",128.1586,129.384,126.0338,126.4588,770700.0],["2018-10-18",126.1524,127.2988,124.245,124.8182,844300.0],["2018-10-19",124.8874,125.4507,119.6694,119.788,1267500.0],["2018-10-22",120.2129,120.8553,118.6515,120.1536,868900.0],["2018-10-23",118.1968,119.5606,116.2796,119.0962,831500.0],["2018-10-24",119.2741,122.5452,117.5841,117.7917,1096600.0],["2018-10-25",118.4439,120.3513,118.2166,119.2839,728700.0],["2018-10-26",117.8905,119.6298,115.153,117.1591,800500.0],["2018-10-29",118.8293,120.6379,115.3407,117.001,906400.0],["2018-10-30",118.0288,119.6693,115.9633,116.6749,1105000.0],["2018-10-31",118.2956,121.8336,118.1375,119.3729,1120600.0],["2018-11-01",119.2246,124.8677,118.2166,124.334,1157300.0],["2018-11-02",125.5001,127.2197,122.5847,124.7095,842300.0],["2018-11-05",125.0357,126.0536,122.4365,125.7373,676800.0],["2018-11-06",124.838,125.1543,122.8022,123.7707,669500.0],["2018-11-07",123.4445,123.4445,119.5903,122.7527,1471100.0],["2018-11-08",122.4662,125.4507,121.5866,124.7985,1292000.0],["2018-11-09",124.5514,124.7886,119.5903,119.9856,604600.0],["2018-11-12",120.2821,122.1894,118.0387,118.434,1038900.0],["2018-11-13",119.3334,121.2605,118.5823,119.0171,528400.0],["2018-11-14",121.0035,123.4841,118.9677,119.6496,1090200.0],["2018-11-15",118.0091,119.0369,113.7002,115.9732,1320800.0],["2018-11-16",115.0245,115.0245,112.791,114.2932,1336400.0],["2018-11-19",113.5717,114.1746,108.7095,109.5989,1086800.0],["2018-11-20",106.8515,108.2351,105.379,106.644,1681000.0],["2018-11-21",107.7212,110.7256,107.0887,110.3797,1149400.0],["2018-11-23",109.4902,110.1326,108.749,108.8281,405500.0],["2018-11-26",110.0337,112.0696,109.6088,111.2394,1222300.0],["2018-11-27",109.7348,110.7234,107.3028,108.845,1731500.0],["2018-11-28",109.0527,110.5158,107.3918,109.6458,2314800.0],["2018-11-29",109.6458,110.7234,107.896,108.5188,1848400.0],["2018-11-30",107.8663,114.0451,107.8663,109.2504,3135600.0],["2018-12-03",111.9987,115.5576,111.9888,112.9477,2579900.0],["2018-12-04",112.6709,114.1736,105.0192,106.0671,1444200.0],["2018-12-06",104.5446,105.5135,101.5887,105.4344,1322100.0],["2018-12-07",104.8313,106.5515,100.5111,101.2724,1169400.0],["2018-12-10",101.2723,101.994,98.2176,99.6412,1136300.0],["2018-12-11",100.6792,101.826,97.4564,97.9605,1234000.0],["2018-12-12",99.1271,99.7104,97.1697,97.4564,1271800.0],["2018-12-13",97.7826,98.178,93.4229,93.5118,1194200.0],["2018-12-14",92.3156,95.1826,91.673,92.1476,1222000.0],["2018-12-17",90.9909,93.2647,89.4783,90.2989,1795300.0],["2018-12-18",91.0601,93.3537,90.546,91.2677,1799000.0],["2018-12-19",91.851,93.2054,89.6464,90.4274,1906600.0],["2018-12-20",90.6053,91.762,88.0745,89.3103,1606100.0],["2018-12-21",89.8837,91.9202,87.6791,87.7087,1663400.0],["2018-12-24",87.1452,87.7582,85.4745,85.8403,689900.0],["2018-12-26",85.9589,91.159,85.8007,91.1095,1249000.0],["2018-12-27",89.5475,90.8129,87.4616,90.8129,885000.0],["2018-12-28",91.2578,92.7902,90.0122,91.2875,1475600.0],["2018-12-31",91.4951,92.454,90.8723,91.8905,909500.0],["2019-01-02",90.2099,93.2449,89.6167,92.4244,897300.0],["2019-01-03",91.9103,91.9103,88.9049,89.676,1286200.0],["2019-01-04",91.159,94.3126,91.1095,92.8001,1061700.0],["2019-01-07",95.0046,98.6723,95.0046,97.4366,1860500.0],["2019-01-08",99.2358,100.7978,98.2571,100.1948,1437200.0],["2019-01-09",101.6975,102.1621,100.0366,101.4404,1055500.0],["2019-01-10",96.6457,98.8206,96.2206,97.8122,1558800.0],["2019-01-11",104.3963,106.4131,103.1902,104.5644,2323500.0],["2019-01-14",103.5659,104.2184,102.2115,103.2891,1757900.0],["2019-01-15",103.8032,103.9614,102.083,103.2298,1011800.0],["2019-01-16",103.2891,104.772,103.121,103.3583,909200.0],["2019-01-17",102.5575,106.8085,102.4982,106.334,1164900.0],["2019-01-18",108.3507,109.5766,107.3424,108.9241,1634300.0],["2019-01-22",107.3621,108.2123,103.4473,103.8526,1257700.0],["2019-01-23",104.9499,105.029,101.4997,103.0123,1268600.0],["2019-01-24",103.0222,104.8808,102.7355,104.7819,581600.0],["2019-01-25",106.2549,107.7378,105.7013,107.1348,590300.0],["2019-01-28",105.7408,107.2534,105.5431,107.2138,537800.0],["2019-01-29",107.1842,107.6291,105.1773,107.0161,792400.0],["2019-01-30",107.807,109.1219,106.2846,109.0922,806100.0],["2019-01-31",109.1219,109.1713,107.2336,107.8663,803900.0],["2019-02-01",108.2519,108.4298,106.8283,107.5203,1067200.0],["2019-02-04",107.55,108.0047,106.5021,107.6686,1011600.0],["2019-02-05",109.2306,111.6823,109.2306,110.5355,1007900.0],["2019-02-06",110.8717,111.2078,109.972,110.9903,677700.0],["2019-02-07",110.0808,110.5652,108.6078,109.9325,1091000.0],["2019-02-08",108.6078,109.6458,108.331,109.626,851100.0],["2019-02-11",110.0314,112.1569,110.0314,111.4945,691700.0],["2019-02-12",111.9492,113.5211,111.3165,113.0268,1096400.0],["2019-02-13",113.2938,113.6101,111.0002,111.2474,759900.0],["2019-02-14",109.9424,111.4451,109.7051,111.1089,846900.0],["2019-02-15",112.2458,113.0367,111.3759,111.6131,765600.0],["2019-02-19",111.6724,112.0876,111.2473,111.4352,987500.0],["2019-02-20",111.7812,113.3531,111.2473,112.7599,1054200.0],["2019-02-21",112.6116,114.0747,112.404,113.788,911500.0],["2019-02-22",114.6976,116.3584,114.0846,116.2793,1082000.0],["2019-02-25",117.4953,117.5744,114.3021,114.4998,1512400.0],["2019-02-26",114.4899,116.3386,113.7683,114.401,707300.0],["2019-02-27",114.1716,115.5462,113.6375,115.022,816800.0],["2019-02-28",114.8539,114.8539,113.4694,113.5683,927100.0],["2019-03-01",115.0814,117.1185,113.0936,113.8452,951000.0],["2019-03-04",114.0529,114.2309,110.5224,110.8587,1276200.0],["2019-03-05",111.2344,111.2542,109.6027,109.9983,1163900.0],["2019-03-06",110.2257,110.5125,108.1688,108.8808,1108500.0],["2019-03-07",108.5248,109.306,107.3677,109.039,1079300.0],["2019-03-08",108.0303,109.128,106.7447,109.0588,835900.0],["2019-03-11",109.6126,110.7894,109.1478,110.7498,601900.0],["2019-03-12",111.0663,111.1355,109.5632,110.7894,662300.0],["2019-03-13",111.2146,112.7475,111.1751,111.8673,652200.0],["2019-03-14",111.7487,111.9662,111.096,111.4718,483700.0],["2019-03-15",111.5212,111.8476,109.2368,109.2863,1294100.0],["2019-03-18",109.2961,110.2851,108.8412,110.2158,1215400.0],["2019-03-19",110.5026,110.7103,108.5446,108.8511,844400.0],["2019-03-20",108.5643,109.1379,105.6767,105.9041,1228500.0],["2019-03-21",105.6964,107.5853,105.0141,107.4864,1019200.0],["2019-03-22",107.071,107.3974,105.4789,106.0228,1444900.0],["2019-03-25",105.9635,108.4457,105.2712,107.9809,1225900.0],["2019-03-26",109.1181,109.9686,108.149,108.8808,822300.0],["2019-03-27",109.2467,110.8191,108.9896,109.662,1628600.0],["2019-03-28",123.774,130.8943,123.418,125.8508,5484600.0],["2019-03-29",126.5133,126.5133,120.0952,120.5996,2547300.0],["2019-04-01",121.8555,123.774,121.4896,123.6455,2051300.0],["2019-04-02",123.8235,123.9323,121.9346,122.8247,1256700.0],["2019-04-03",123.6158,124.0806,122.7554,123.1016,1153100.0],["2019-04-04",123.0719,127.6605,122.3895,127.0672,1583000.0],["2019-04-05",126.899,128.2637,125.4948,125.8508,1385600.0],["2019-04-08",125.4255,126.8199,124.6443,125.9892,1008600.0],["2019-04-09",127.4627,127.7198,125.1091,125.1981,1165300.0],["2019-04-10",125.3563,126.8793,125.0596,125.92,796000.0],["2019-04-11",125.6332,126.4738,124.852,125.5047,725100.0],["2019-04-12",125.9595,127.7198,125.653,127.7198,955200.0],["2019-04-15",127.7298,128.9066,126.5529,127.3144,904800.0],["2019-04-16",127.3638,129.2428,126.6518,128.511,852100.0],["2019-04-17",128.9461,131.1712,128.9461,130.8646,1223300.0],["2019-04-18",131.0031,132.7535,130.4592,130.7361,1048000.0],["2019-04-22",130.5383,130.9042,129.0549,129.4801,782500.0],["2019-04-23",129.9548,130.736,128.0659,130.6668,1280100.0],["2019-04-24",130.6273,131.8239,129.5692,131.2404,556200.0],["2019-04-25",130.9833,131.1316,128.5802,128.5901,641700.0],["2019-04-26",128.5802,129.8263,127.5419,129.5692,713900.0],["2019-04-29",129.1142,130.1229,128.5011,129.1933,738900.0],["2019-04-30",128.7484,129.8263,127.2353,127.5617,789100.0],["2019-05-01",128.2044,128.8472,126.8595,126.899,551900.0],["2019-05-02",127.1858,128.7483,126.187,126.4342,737200.0],["2019-05-03",126.6815,127.2056,125.0003,125.7717,682300.0],["2019-05-06",123.2598,123.6059,121.7368,122.6071,752700.0],["2019-05-07",121.638,121.994,118.9382,120.471,1051100.0],["2019-05-08",120.1941,122.0434,119.2744,120.0952,885400.0],["2019-05-09",119.7788,120.2337,117.0295,119.314,1085000.0],["2019-05-10",118.8096,119.581,115.0319,118.0679,983800.0],["2019-05-13",114.9726,116.0208,110.7795,111.2542,1568800.0],["2019-05-14",111.5806,112.342,109.6225,111.1257,1316900.0],["2019-05-15",110.5224,111.1949,109.3851,109.7016,1180500.0],["2019-05-16",109.7412,110.7004,108.9599,109.1775,805900.0],["2019-05-17",108.2578,109.4148,107.4469,107.5062,802000.0],["2019-05-20",106.4184,106.8139,104.5592,104.8855,1065300.0],["2019-05-21",105.2891,107.6832,104.7253,107.3567,1077200.0],["2019-05-22",108.3757,110.8588,108.2075,108.3955,1970700.0],["2019-05-23",107.5447,107.5447,103.6865,106.1399,1586300.0],["2019-05-24",106.6247,107.7722,105.299,105.8135,1347500.0],["2019-05-28",105.6156,106.8226,104.1515,104.7648,1416000.0],["2019-05-29",102.8852,103.3996,97.6915,98.1861,2504700.0],["2019-05-30",89.0254,90.4103,83.4161,83.5843,7940500.0],["2019-05-31",81.952,84.8209,81.6256,84.2768,2876800.0],["2019-06-03",83.7327,88.7088,83.7327,86.7797,3332900.0],["2019-06-04",88.3032,90.5786,87.2942,90.074,2020000.0],["2019-06-05",90.7071,91.4194,87.0072,88.3032,1557800.0],["2019-06-06",87.9965,88.2438,85.7014,86.938,1111500.0],["2019-06-07",86.938,88.1449,85.919,87.4227,1352000.0],["2019-06-10",87.581,90.5192,87.581,88.8077,922800.0],["2019-06-11",89.4804,91.0237,87.6404,87.7492,1135600.0],["2019-06-12",87.4821,87.8679,86.196,86.3642,1436200.0],["2019-06-13",87.2843,88.966,86.9281,88.8077,741400.0],["2019-06-14",88.4417,88.5209,86.6313,87.1062,1214500.0],["2019-06-17",86.7698,88.511,86.3741,87.3733,1061100.0],["2019-06-18",88.1548,91.2612,88.1152,88.6791,1324500.0],["2019-06-19",88.7682,89.4112,86.6214,86.9281,940600.0],["2019-06-20",88.1944,89.52,87.9075,89.4607,1065500.0],["2019-06-21",89.5299,92.29,89.0056,92.2603,2188600.0],["2019-06-24",91.8448,93.1705,91.004,91.6371,1248300.0],["2019-06-25",91.4887,91.4887,90.0641,90.3114,990500.0],["2019-06-26",90.8259,93.4969,90.5588,92.5571,1048100.0],["2019-06-27",93.9223,94.4763,91.3799,92.2801,863100.0],["2019-06-28",92.1119,93.9322,92.1119,93.6255,1174300.0],["2019-07-01",96.1779,97.731,93.1012,94.2389,2029200.0],["2019-07-02",94.1499,94.1499,91.3898,92.7154,1011300.0],["2019-07-03",93.121,93.5365,91.9932,92.656,661700.0],["2019-07-05",92.8737,92.8935,90.539,91.825,901700.0],["2019-07-08",91.3304,92.6659,90.8556,90.9149,852200.0],["2019-07-09",90.7665,90.7665,88.9264,89.1045,1229600.0],["2019-07-10",89.342,89.4904,86.3741,86.5324,1659600.0],["2019-07-11",86.7698,87.5316,85.9883,87.2942,1757200.0],["2019-07-12",87.7096,89.4903,87.4623,88.234,1284700.0],["2019-07-15",88.7978,90.5983,88.6,89.5101,1815000.0],["2019-07-16",89.7871,91.9042,89.4211,91.5085,1041600.0],["2019-07-17",87.215,89.1738,87.215,88.6099,2941400.0],["2019-07-18",88.5604,88.7682,86.2257,86.9281,1618600.0],["2019-07-19",87.3832,88.6396,86.9083,87.304,1096500.0],["2019-07-22",87.6997,88.5011,85.6816,85.7509,866400.0],["2019-07-23",86.2554,87.6998,85.6717,87.1161,996800.0],["2019-07-24",87.5514,89.3123,86.9875,88.2537,925500.0],["2019-07-25",88.4021,89.9553,88.1845,88.4219,1068900.0],["2019-07-26",88.6198,89.0847,87.0963,88.3527,938100.0],["2019-07-29",87.9471,88.5604,86.6808,88.1251,971400.0],["2019-07-30",87.9471,88.5703,86.1268,88.1251,1481800.0],["2019-07-31",88.0163,88.5604,86.3741,87.9669,1417600.0],["2019-08-01",87.5217,87.9669,79.9339,81.9125,1807300.0],["2019-08-02",81.7443,83.4953,79.6272,79.6371,2198200.0],["2019-08-05",78.074,78.1334,74.7896,75.7789,2211100.0],["2019-08-06",76.1647,77.431,75.3535,77.0254,1418400.0],["2019-08-07",76.4714,77.3717,75.6008,77.0254,1386000.0],["2019-08-08",77.53,78.173,76.9463,77.7377,1352600.0],["2019-08-09",77.2232,77.3123,73.8102,73.8597,1104000.0],["2019-08-12",73.2266,73.4541,70.7039,71.3271,1318600.0],["2019-08-13",70.9611,76.3428,70.7336,73.8696,2110200.0],["2019-08-14",71.2282,71.2282,67.8646,68.6165,1876500.0],["2019-08-15",68.8045,69.22,66.6874,68.4483,2416200.0],["2019-08-16",68.8441,70.6742,68.4582,69.962,1361200.0],["2019-08-19",71.4755,72.168,71.1392,71.1887,1135500.0],["2019-08-20",70.6347,71.248,70.0114,71.0699,871800.0],["2019-08-21",71.802,71.9702,70.5654,71.2183,730000.0],["2019-08-22",71.2282,72.5539,70.971,71.9603,1322400.0],["2019-08-23",70.7929,71.5943,68.023,68.2703,2124300.0],["2019-08-26",69.1309,70.051,68.3791,69.7245,1136300.0],["2019-08-27",70.3181,70.7336,68.8836,69.0617,1113400.0],["2019-08-28",68.567,71.1491,68.2604,70.8028,1450200.0],["2019-08-29",76.7793,78.551,72.6617,75.2253,3998200.0],["2019-08-30",75.7202,77.8285,74.958,75.0273,1878800.0],["2019-09-03",74.7799,75.2352,73.3248,73.5426,2436000.0],["2019-09-04",78.2541,80.9365,77.7493,80.2535,3310000.0],["2019-09-05",81.6788,83.8762,81.6788,83.698,2163300.0],["2019-09-06",84.1137,85.0739,83.1437,84.5196,1916300.0],["2019-09-09",84.8561,88.3996,84.6284,88.2808,1972000.0],["2019-09-10",87.9245,89.8546,87.7067,89.6171,2017900.0],["2019-09-11",89.4488,90.0922,86.6476,89.4785,1459600.0],["2019-09-12",88.8747,89.9833,86.8159,89.4686,1405300.0],["2019-09-13",90.1318,91.854,89.4686,89.6864,1030500.0],["2019-09-16",88.4491,90.3396,87.8453,89.6962,1221900.0],["2019-09-17",89.3894,89.3894,86.519,87.5484,1378900.0],["2019-09-18",86.905,88.2115,86.3705,88.1126,977000.0],["2019-09-19",88.2512,88.2512,85.252,85.8558,1055200.0],["2019-09-20",86.4695,87.8453,85.1332,85.2322,1428500.0],["2019-09-23",84.3909,86.8258,83.5693,86.1132,1078600.0],["2019-09-24",86.6378,86.6378,83.9059,84.8759,845000.0],["2019-09-25",85.0837,86.8456,84.7274,86.3705,917100.0],["2019-09-26",86.4794,86.7268,85.5292,85.8954,917100.0],["2019-09-27",86.2121,88.1621,85.9944,86.8258,764500.0],["2019-09-30",87.1228,87.776,86.5685,87.3306,733000.0],["2019-10-01",87.7958,88.7856,84.7868,84.7868,1580200.0],["2019-10-02",83.7277,84.2226,81.7976,82.0549,1213500.0],["2019-10-03",82.0351,83.1635,80.2931,83.015,1222900.0],["2019-10-04",83.0745,83.8168,81.9362,83.6189,1359500.0],["2019-10-07",83.411,83.896,82.6686,82.8567,978500.0],["2019-10-08",81.6194,81.9164,79.6101,79.9862,1070500.0],["2019-10-09",81.1047,82.4014,80.7979,81.9164,913300.0],["2019-10-10",82.1638,83.995,81.7283,82.9458,1124700.0],["2019-10-11",84.3513,87.8057,84.3513,86.8258,1194600.0],["2019-10-14",86.034,86.8258,84.4107,86.0538,823200.0],["2019-10-15",86.2814,87.7661,85.6578,86.6674,583200.0],["2019-10-16",86.5388,87.8453,86.4695,86.7565,634100.0],["2019-10-17",87.5979,88.0829,85.8261,86.4893,939500.0],["2019-10-18",85.1926,86.6773,84.6482,86.4992,797600.0],["2019-10-21",87.5682,89.4092,87.5682,88.4392,888400.0],["2019-10-22",88.5679,91.7946,88.0631,91.4482,1141400.0],["2019-10-23",91.3492,91.5274,89.7853,90.8147,888600.0],["2019-10-24",91.1909,91.4779,88.6669,89.914,654700.0],["2019-10-25",88.1126,92.4182,88.1126,91.8243,798400.0],["2019-10-28",90.0229,92.2698,88.6965,88.7559,1118500.0],["2019-10-29",88.5085,88.6966,87.3306,87.5187,867200.0],["2019-10-30",87.687,88.1918,86.5487,87.4791,624600.0],["2019-10-31",87.004,87.3999,84.3612,86.2715,906000.0],["2019-11-01",87.192,89.2706,87.192,89.1717,665800.0],["2019-11-04",90.0823,92.4974,89.9833,92.4281,891300.0],["2019-11-05",92.7053,95.9419,92.4677,93.9821,1254400.0],["2019-11-06",93.6159,93.7743,91.4086,92.25,1022600.0],["2019-11-07",95.9617,99.8912,95.7341,96.6645,1486900.0],["2019-11-08",96.4764,97.1198,94.4572,96.9614,891100.0],["2019-11-11",96.2191,96.7635,95.2194,95.7341,602100.0],["2019-11-12",96.1102,96.9614,95.1006,95.8924,591600.0],["2019-11-13",95.1798,95.9617,94.4968,95.744,609500.0],["2019-11-14",96.1795,97.5949,95.9023,96.8427,596900.0],["2019-11-15",97.5652,98.9311,96.7536,98.9014,745400.0],["2019-11-18",98.5748,98.9015,96.813,98.7926,790900.0],["2019-11-19",98.5055,98.7332,96.714,97.199,865600.0],["2019-11-20",97.1693,97.1891,95.2887,96.813,1024500.0],["2019-11-21",96.7733,97.7236,95.7934,96.1696,1675200.0],["2019-11-22",97.4662,99.3172,96.3972,98.8025,1066600.0],["2019-11-25",99.6933,99.9605,97.9908,99.5547,2015100.0],["2019-11-26",100.9984,101.9886,98.4338,99.0676,2388700.0],["2019-11-27",98.5923,98.8794,95.6514,96.4931,1123700.0],["2019-11-29",95.9188,97.0971,94.9385,96.0079,559900.0],["2019-12-02",96.1862,96.9783,95.0871,95.7802,977000.0],["2019-12-03",93.7998,94.0275,92.3739,93.1463,1222200.0],["2019-12-04",93.2651,96.81,92.5918,96.3941,1040300.0],["2019-12-05",97.1763,99.7706,96.9189,99.7409,1262300.0],["2019-12-06",100.2855,102.4243,100.2162,100.4142,955200.0],["2019-12-09",100.3746,101.8004,100.0082,101.2657,800300.0],["2019-12-10",101.236,102.751,100.2855,100.3647,832100.0],["2019-12-11",99.9686,101.6618,99.3151,101.4935,775900.0],["2019-12-12",101.7609,104.3353,100.632,104.0977,799300.0],["2019-12-13",104.7908,105.9394,103.2164,103.3847,883500.0],["2019-12-16",104.4046,105.1572,103.1075,103.4739,647100.0],["2019-12-17",103.4046,104.4838,102.5134,104.3353,946500.0],["2019-12-18",104.7314,106.2464,104.0482,105.8602,753700.0],["2019-12-19",105.4245,105.8107,103.563,103.6323,847700.0],["2019-12-20",104.266,104.8601,103.6125,104.1967,966900.0],["2019-12-23",104.2561,104.3848,103.0679,103.8699,674600.0],["2019-12-24",104.0383,104.0878,102.959,103.6422,190900.0],["2019-12-26",103.969,104.6819,103.3154,103.8699,290900.0],["2019-12-27",103.7808,104.6918,102.8401,103.0283,497900.0],["2019-12-30",103.058,104.0482,102.1272,102.9887,356900.0],["2019-12-31",102.9887,104.5631,102.5827,104.1175,383300.0],["2020-01-02",104.8997,105.3651,103.5234,104.3155,835400.0],["2020-01-03",102.553,103.8105,101.8401,102.2757,642000.0],["2020-01-06",101.3747,104.672,100.9687,104.6027,684100.0],["2020-01-07",104.6027,105.7513,103.662,104.6126,549700.0],["2020-01-08",105.6721,106.9989,104.573,105.1869,631900.0],["2020-01-09",105.4938,106.3454,99.3448,102.2856,1921000.0],["2020-01-10",102.2559,102.4144,99.4339,99.4933,930700.0],["2020-01-13",99.6419,100.2558,98.7705,99.2656,657700.0],["2020-01-14",99.0279,100.2756,98.8398,98.919,792200.0],["2020-01-15",98.2358,98.9586,97.2258,97.7704,741700.0],["2020-01-16",98.5428,99.7904,98.0675,98.414,603200.0],["2020-01-17",98.9982,99.9884,98.4239,99.9587,717000.0],["2020-01-21",99.4438,99.632,97.7902,97.8001,840400.0],["2020-01-22",98.1368,98.5131,97.0872,97.1169,471200.0],["2020-01-23",95.8693,96.5327,94.1562,95.9386,569400.0],["2020-01-24",96.196,96.5129,93.1364,94.0176,556200.0],["2020-01-27",91.5323,92.3244,90.3441,90.5223,997900.0],["2020-01-28",91.3441,91.562,89.1756,89.3143,895300.0],["2020-01-29",89.9084,90.859,88.8687,89.0271,851400.0],["2020-01-30",87.9676,90.6609,87.5122,90.5025,719500.0],["2020-01-31",90.1658,90.2747,85.8189,86.314,931600.0],["2020-02-03",86.7398,87.8191,85.413,85.5714,1042400.0],["2020-02-04",87.5518,89.1063,86.1754,86.2942,1177400.0],["2020-02-05",88.0171,90.3044,87.8785,89.1162,2265600.0],["2020-02-06",89.7401,90.1064,87.7399,88.0072,951000.0],["2020-02-07",87.0072,88.0073,85.4328,85.6011,883900.0],["2020-02-10",85.0862,85.9477,84.2644,84.5317,1145400.0],["2020-02-11",85.0862,86.1358,84.2743,85.314,753600.0],["2020-02-12",87.8389,91.0273,87.3537,89.0073,1486500.0],["2020-02-13",87.7399,88.7895,87.2646,88.4033,901000.0],["2020-02-14",88.3736,88.8687,87.4032,88.4924,863400.0],["2020-02-18",87.1854,88.2251,84.8783,85.5021,1154800.0],["2020-02-19",85.5714,86.0764,85.0169,85.2842,947100.0],["2020-02-20",85.1654,87.2448,85.1654,86.0269,812500.0],["2020-02-21",85.0565,85.2347,83.2445,83.8386,798000.0],["2020-02-24",79.6105,81.5909,78.7293,80.4324,1162600.0],["2020-02-25",81.0859,81.2245,75.7092,76.2043,1255600.0],["2020-02-26",76.6994,77.4915,72.6297,73.313,1389000.0],["2020-02-27",71.3326,75.7686,69.4117,72.3426,1697800.0],["2020-02-28",69.6097,74.0655,69.6097,73.3823,1834300.0],["2020-03-02",74.0655,74.3031,71.2237,73.8575,1294300.0],["2020-03-03",73.4912,75.7488,69.986,71.2237,1167300.0],["2020-03-04",71.8772,73.1545,70.6197,73.0654,1045600.0],["2020-03-05",70.5603,71.2732,68.2829,69.1542,1307600.0],["2020-03-06",67.3323,69.8771,66.659,68.5007,1371500.0],["2020-03-09",63.2329,63.9657,59.7574,60.8961,1518800.0],["2020-03-10",63.2329,64.639,60.3218,62.9656,1319100.0],["2020-03-11",61.0842,61.104,55.7967,56.0739,1393100.0],["2020-03-12",52.5192,52.5192,43.5877,43.8155,2822900.0],["2020-03-13",46.4593,49.8457,42.35,49.8457,1918500.0],["2020-03-16",43.261,45.0136,39.9142,40.3499,1442200.0],["2020-03-17",40.9143,43.4194,35.9238,37.0625,2230500.0],["2020-03-18",35.29,35.8247,29.1212,32.9235,1793800.0],["2020-03-19",31.7815,35.2015,29.2537,33.6055,1835100.0],["2020-03-20",34.2895,35.1817,31.1074,31.2958,2139300.0],["2020-03-23",31.2462,32.0591,28.1533,28.7977,1573200.0],["2020-03-24",31.1669,35.5881,30.7406,35.2114,1338900.0],["2020-03-25",36.2028,39.1569,34.2994,37.1346,2013800.0],["2020-03-26",37.2833,42.6265,35.6972,38.6909,2979100.0],["2020-03-27",36.5497,38.8099,33.7443,37.6699,1890200.0],["2020-03-30",37.6897,38.2647,33.8434,37.888,1550500.0],["2020-03-31",37.6203,39.9103,36.976,37.313,1444900.0],["2020-04-01",35.0231,35.5584,31.5436,32.3465,2372000.0],["2020-04-02",34.696,35.2511,30.2747,31.5932,3786300.0],["2020-04-03",30.5721,31.4544,28.7679,30.7208,2238300.0],["2020-04-06",33.0008,40.0689,32.7629,39.3651,3774700.0],["2020-04-07",43.3006,48.8618,43.3006,46.3241,3517500.0],["2020-04-08",47.1667,48.277,46.3241,47.474,1972200.0],["2020-04-09",49.5657,52.5297,48.1679,49.0799,2631800.0],["2020-04-13",48.9511,49.0799,43.8656,45.6599,1461400.0],["2020-04-14",47.2063,47.9697,45.7392,47.5434,1277500.0],["2020-04-15",44.4406,45.1147,40.7529,41.9623,1884200.0],["2020-04-16",41.7442,42.111,39.5237,39.6922,1340200.0],["2020-04-17",42.5472,45.303,42.5472,44.4901,1823100.0],["2020-04-20",42.7058,43.6376,40.2672,40.5249,1942700.0],["2020-04-21",38.2647,39.4543,37.9673,38.9884,1494200.0],["2020-04-22",40.5447,40.8818,38.8198,38.8496,1451000.0],["2020-04-23",38.6612,40.743,38.4332,39.3551,1484300.0],["2020-04-24",39.7913,42.1903,39.4543,41.0007,2371600.0],["2020-04-27",41.7938,47.7119,41.6946,47.2262,2198900.0],["2020-04-28",51.5483,53.0254,47.2658,50.1803,2985600.0],["2020-04-29",53.1146,56.1976,52.5099,53.4814,3059800.0],["2020-04-30",51.6276,52.3017,48.6338,48.8024,2212300.0],["2020-05-01",46.6116,47.137,43.6674,44.282,1910500.0],["2020-05-04",42.7058,45.303,41.4072,44.0441,1310900.0],["2020-05-05",45.2634,47.1667,43.5781,43.8854,1546900.0],["2020-05-06",44.2919,45.2138,41.0106,42.1308,1478800.0],["2020-05-07",42.7256,44.9164,42.5174,42.567,1391500.0],["2020-05-08",44.2027,45.6995,43.3898,45.6202,1290900.0],["2020-05-11",44.4009,44.5794,41.5459,43.1519,2070500.0],["2020-05-12",44.0341,44.9065,41.7541,41.7839,1262400.0],["2020-05-13",40.8718,40.8718,37.7988,39.1767,1801500.0],["2020-05-14",37.6699,40.8818,36.0243,40.8718,1739500.0],["2020-05-15",39.7913,41.764,39.0181,39.8607,1619800.0],["2020-05-18",42.9933,45.1742,42.567,44.0936,1981100.0],["2020-05-19",43.5583,44.0738,41.0305,41.2882,1569900.0],["2020-05-20",41.9821,43.2014,41.4171,41.6253,1707900.0],["2020-05-21",41.8037,44.51,40.1581,43.9251,2129600.0],["2020-05-22",44.1134,44.8074,42.8842,43.7665,1276300.0],["2020-05-26",47.3352,49.8532,47.0874,49.3971,2172800.0],["2020-05-27",52.3215,54.8295,51.1419,53.3822,2647600.0],["2020-05-28",53.5012,53.7292,48.6041,49.1295,1946400.0],["2020-05-29",48.0192,48.0192,44.5298,45.075,7481900.0],["2020-06-01",45.1048,48.6338,45.0056,47.2063,1588900.0],["2020-06-02",48.1778,49.7342,47.4443,49.1791,1289700.0],["2020-06-03",50.9733,54.9485,50.7453,54.5321,2112800.0],["2020-06-04",54.0563,56.9807,52.1133,56.6337,2191800.0],["2020-06-05",62.2941,63.8802,61.1145,62.2049,2233200.0],["2020-06-08",63.8108,69.2036,63.0475,68.8566,2913500.0],["2020-06-09",65.4763,65.8728,61.2731,63.0277,2169700.0],["2020-06-10",61.848,62.0364,58.5371,59.0922,1902100.0],["2020-06-11",53.3327,55.4541,51.7664,52.262,2609500.0],["2020-06-12",53.5309,54.4033,45.7689,49.1791,5811300.0],["2020-06-15",47.0775,49.8928,46.4728,49.7342,2274400.0],["2020-06-16",53.6994,53.9869,50.2001,52.1133,2462100.0],["2020-06-17",51.5582,52.1034,49.1493,49.1592,1723900.0],["2020-06-18",48.3364,50.3885,47.6128,49.2881,1209100.0],["2020-06-19",50.0911,50.3785,46.4133,46.443,3084000.0],["2020-06-22",46.2646,47.9201,45.2237,47.0874,1674100.0],["2020-06-23",48.3761,49.2088,46.5422,48.7726,1710500.0],["2020-06-24",47.2856,47.7714,46.3042,47.1865,2095600.0],["2020-06-25",46.0168,47.1072,45.2435,46.4728,1686700.0],["2020-06-26",45.8879,46.671,43.8161,44.2721,2571600.0],["2020-06-29",45.1543,48.505,44.7975,48.2472,2160300.0],["2020-06-30",48.1679,48.4653,46.6215,47.6326,1126300.0],["2020-07-01",47.474,49.8135,45.9672,46.2844,1471400.0],["2020-07-02",47.9201,48.8618,46.1754,47.0477,1507300.0],["2020-07-06",48.3166,48.3166,45.1048,46.0961,1686200.0],["2020-07-07",45.194,45.3625,43.7764,44.2324,1354300.0],["2020-07-08",43.9053,45.0354,43.4988,44.7181,1395300.0],["2020-07-09",44.3514,44.3613,41.4072,42.1407,1751500.0],["2020-07-10",42.2795,44.2027,41.8533,43.9846,1040000.0],["2020-07-13",44.3414,46.4629,42.7553,44.9957,1578800.0],["2020-07-14",44.9065,46.8296,43.935,46.106,1305900.0],["2020-07-15",48.5446,50.8643,47.9796,50.3389,2363400.0],["2020-07-16",49.2782,52.1233,48.8123,50.8147,1822700.0],["2020-07-17",50.9238,51.3302,48.7429,48.8024,972600.0],["2020-07-20",48.5942,48.7825,46.8594,46.9288,1284100.0],["2020-07-21",47.6128,49.2683,47.6029,48.5942,1111500.0],["2020-07-22",47.6723,49.5458,47.4244,49.0105,1146000.0],["2020-07-23",48.5744,51.4293,48.0787,50.4579,1297800.0],["2020-07-24",50.3092,50.7652,49.3773,49.645,787100.0],["2020-07-27",49.2385,49.7639,48.2373,49.6846,922200.0],["2020-07-28",49.4071,51.2509,49.4071,50.2695,1195000.0],["2020-07-29",50.9337,52.1233,50.666,51.7069,938100.0],["2020-07-30",50.4479,50.5867,49.0204,49.7441,1075400.0],["2020-07-31",49.7342,50.1704,47.4938,48.2373,849800.0],["2020-08-03",48.4455,49.2584,47.2559,48.8024,1045600.0],["2020-08-04",48.2373,49.3178,46.7999,47.3055,1292100.0],["2020-08-05",48.2076,51.1815,48.2076,50.7354,1273300.0],["2020-08-06",51.3401,51.3599,49.7639,50.21,997400.0],["2020-08-07",50.1704,51.3798,48.8519,51.3599,812000.0],["2020-08-10",51.9944,53.7193,51.5384,53.5607,1930900.0],["2020-08-11",55.5631,56.3562,53.6102,53.7292,1654800.0],["2020-08-12",54.6115,54.6115,51.6375,53.0749,989300.0],["2020-08-13",52.9659,53.3723,52.0241,53.1443,964900.0],["2020-08-14",52.5594,55.5136,52.49,54.8791,945700.0],["2020-08-17",54.5916,54.6511,52.6982,54.1852,752200.0],["2020-08-18",53.6895,53.749,50.8147,51.0526,1081700.0],["2020-08-19",51.2608,52.5396,50.3389,50.5966,890300.0],["2020-08-20",50.1605,51.5384,49.7144,49.7441,820300.0],["2020-08-21",49.8333,50.2596,49.1691,49.6945,616200.0],["2020-08-24",49.526,53.2335,49.526,53.1939,1534300.0],["2020-08-25",54.0266,54.5916,52.5297,53.6895,905900.0],["2020-08-26",53.8184,54.1753,52.5396,52.5594,825400.0],["2020-08-27",53.1641,55.1567,53.1641,54.5718,955900.0],["2020-08-28",54.8395,56.8419,54.324,56.7428,956300.0],["2020-08-31",56.2868,56.6337,54.9386,55.2756,1105400.0],["2020-09-01",54.9882,57.169,53.6499,57.1492,1560200.0],["2020-09-02",58.0711,60.0736,57.7341,58.9931,2405400.0],["2020-09-03",61.1145,64.1479,60.3016,60.9162,3319600.0],["2020-09-04",62.1851,63.3747,60.4305,62.8691,1785500.0],["2020-09-08",61.3028,67.221,61.1839,65.4663,2063900.0],["2020-09-09",65.3077,65.5853,63.2755,64.4651,1128500.0],["2020-09-10",65.0302,67.4391,65.0302,66.4676,1408500.0],["2020-09-11",66.8641,67.1615,65.506,66.4874,1182400.0],["2020-09-14",67.2111,71.325,67.0822,70.7798,1559800.0],["2020-09-15",71.1961,71.5629,68.4006,70.3139,1492000.0],["2020-09-16",71.097,72.9607,70.294,71.4539,1516000.0],["2020-09-17",70.2147,71.6323,68.6782,69.8975,1080500.0],["2020-09-18",69.4018,70.5815,66.7451,67.8851,2609300.0],["2020-09-21",65.6249,65.8926,63.0971,64.1182,1450900.0],["2020-09-22",64.2867,65.2879,62.8592,63.8009,1402700.0],["2020-09-23",64.931,65.6943,61.4119,61.5407,958000.0],["2020-09-24",61.2632,62.0364,59.1616,61.3425,1213100.0],["2020-09-25",60.8666,61.4317,60.3512,60.9658,952100.0],["2020-09-28",62.4726,62.7898,61.1541,61.3524,1338500.0],["2020-09-29",60.9955,61.1541,58.081,58.1802,1134300.0],["2020-09-30",58.4677,60.6188,58.4677,59.1219,1708900.0],["2020-10-01",59.5779,60.8766,59.0426,60.0637,1255800.0],["2020-10-02",58.0612,61.6993,57.8332,61.5804,1117300.0],["2020-10-05",62.3437,63.7811,61.6597,63.2359,934400.0],["2020-10-06",64.1182,64.7526,60.8171,61.1046,883800.0],["2020-10-07",61.9571,64.2668,61.5804,63.8802,1181600.0],["2020-10-08",64.3065,67.0723,63.9496,67.0227,969200.0],["2020-10-09",67.5085,67.8852,64.9707,65.5556,1113100.0],["2020-10-12",65.9223,65.9223,64.5543,65.0202,754100.0],["2020-10-13",64.3858,65.6249,61.5308,61.9967,1555700.0],["2020-10-14",62.0066,63.226,61.3425,61.6696,730700.0],["2020-10-15",60.6585,63.4044,60.0835,63.3053,1042700.0],["2020-10-16",63.6522,64.0686,61.5507,61.62,1145400.0],["2020-10-19",62.3041,63.7712,61.4515,61.511,1165800.0],["2020-10-20",62.0166,63.5035,60.6882,61.055,821200.0],["2020-10-21",60.7576,62.2446,60.1132,60.8865,848400.0],["2020-10-22",61.0847,64.4948,61.0847,64.4155,912200.0],["2020-10-23",65.3077,65.3077,63.2161,64.3759,943800.0],["2020-10-26",63.9893,63.9992,60.48,61.739,1067300.0],["2020-10-27",61.6002,62.8493,60.4007,60.4602,669900.0],["2020-10-28",58.4875,59.7663,57.863,58.0018,986300.0],["2020-10-29",57.9522,61.2136,57.0699,60.5891,2277700.0],["2020-10-30",60.6585,60.7675,56.8518,57.7836,1450300.0],["2020-11-02",58.8146,60.7576,58.1604,59.2508,1750400.0],["2020-11-03",60.2322,63.3548,60.0042,62.651,1413800.0],["2020-11-04",61.6795,62.6014,59.9844,60.5494,983700.0],["2020-11-05",60.9955,62.1653,60.2719,61.8976,1188300.0],["2020-11-06",61.4317,62.4428,58.3091,58.5866,1371000.0],["2020-11-09",65.5853,72.6038,65.5754,70.2246,2402400.0],["2020-11-10",70.6806,72.7227,70.0858,71.2754,1219500.0],["2020-11-11",72.2568,72.3064,66.4477,67.0524,1640600.0],["2020-11-12",66.6757,67.3102,63.6423,64.8022,1145000.0],["2020-11-13",66.0413,70.0759,66.0116,69.4812,779500.0],["2020-11-16",73.3572,75.1713,71.8008,74.864,1588300.0],["2020-11-17",73.6447,78.7598,73.1788,78.2543,1457600.0],["2020-11-18",78.8094,80.4253,77.7983,77.9866,989200.0],["2020-11-19",76.4897,79.6223,75.3894,78.0957,1104500.0],["2020-11-20",77.8578,78.3138,74.4476,76.0932,1065700.0],["2020-11-23",77.947,80.6929,76.9953,80.3955,1111800.0],["2020-11-24",84.9655,86.6408,82.1105,85.6296,1496100.0],["2020-11-25",83.8353,84.1922,82.1105,83.984,1130700.0],["2020-11-27",84.2616,84.2815,82.4178,83.1415,633700.0],["2020-11-30",83.8354,84.0237,78.7599,78.7995,1388100.0],["2020-12-01",81.6346,83.3397,79.8305,81.0894,1957600.0],["2020-12-02",79.8404,83.3694,78.7598,82.5665,1613900.0],["2020-12-03",82.6161,90.1599,81.7834,87.3744,2393300.0],["2020-12-04",87.9692,90.953,86.8192,90.7349,2048100.0],["2020-12-07",90.0509,91.8749,88.9407,91.4586,1069200.0],["2020-12-08",89.6544,91.9741,89.5354,90.8836,1264000.0],["2020-12-09",91.3198,93.6692,89.7337,92.8464,1241000.0],["2020-12-10",93.4908,95.2553,92.321,93.8179,1197500.0],["2020-12-11",95.4536,95.86,92.1426,93.5106,909200.0],["2020-12-14",95.1661,95.513,92.5391,92.7869,1167700.0],["2020-12-15",92.9455,94.7596,91.4387,94.7002,635600.0],["2020-12-16",94.2144,95.176,92.1029,93.5403,977800.0],["2020-12-17",93.8278,96.2764,92.5094,95.5626,892200.0],["2020-12-18",94.9183,96.6134,93.6295,94.4325,1447700.0],["2020-12-21",92.8464,94.9282,90.8737,93.8179,901400.0],["2020-12-22",93.5502,93.8179,90.4573,90.8836,653200.0],["2020-12-23",91.4883,94.3334,91.4883,93.7584,670200.0],["2020-12-24",93.7981,93.7981,91.637,93.005,295700.0],["2020-12-28",94.1748,95.2057,93.1339,94.0855,513500.0],["2020-12-29",94.0757,94.0856,91.3297,92.6283,428500.0],["2020-12-30",93.7188,96.0384,93.4412,94.6903,417700.0],["2020-12-31",93.7783,94.8885,92.7473,93.0744,491800.0],["2021-01-04",96.4944,96.6332,92.8861,95.6617,2440300.0],["2021-01-05",94.5317,97.0298,94.5317,95.7807,1089400.0],["2021-01-06",96.7423,103.2155,96.6927,101.8773,1292500.0],["2021-01-07",101.3321,106.933,101.3321,104.5836,1398800.0],["2021-01-08",105.0098,105.1883,101.8376,103.0669,873400.0],["2021-01-11",100.9454,104.2961,100.3606,103.6715,603100.0],["2021-01-12",104.2862,107.8945,103.8599,107.845,738300.0],["2021-01-13",106.4671,107.2899,103.7211,103.9293,719700.0],["2021-01-14",104.3655,105.0594,99.9839,100.3507,917700.0],["2021-01-15",99.1809,100.767,97.3965,99.4089,755800.0],["2021-01-19",99.627,100.9355,95.7708,96.4746,751400.0],["2021-01-20",97.1487,99.855,96.8414,98.368,702000.0],["2021-01-21",98.7745,99.399,97.6543,98.5167,692000.0],["2021-01-22",96.9604,98.824,95.9889,96.9405,692700.0],["2021-01-25",96.0285,96.9703,92.0732,95.0174,986800.0],["2021-01-26",96.0781,96.0781,90.4177,90.725,960900.0],["2021-01-27",88.5937,88.9902,83.8254,84.3707,1549900.0],["2021-01-28",86.0956,89.813,85.253,87.9493,1110700.0],["2021-01-29",87.3248,88.0584,83.6768,84.5194,880500.0],["2021-02-01",81.9519,84.2517,78.0758,81.7338,3213200.0],["2021-02-02",83.2703,86.2839,82.8143,84.8663,2040300.0],["2021-02-03",85.6891,87.7312,84.6879,86.8391,860900.0],["2021-02-04",87.5925,92.2417,87.3347,91.8055,1283800.0],["2021-02-05",93.2132,94.492,92.5887,94.3631,774100.0],["2021-02-08",95.0967,95.632,93.5205,94.4127,919900.0],["2021-02-09",93.689,94.3631,92.7671,92.9753,763200.0],["2021-02-10",94.0161,96.1772,92.3309,95.0273,623200.0],["2021-02-11",94.6605,96.9108,93.6989,96.8711,673800.0],["2021-02-12",95.9988,96.435,94.5416,95.3148,539800.0],["2021-02-16",95.8005,97.0298,94.9282,96.7324,839600.0],["2021-02-17",96.1574,96.2466,92.2219,92.6382,1106800.0],["2021-02-18",91.8353,92.093,88.554,90.2987,746700.0],["2021-02-19",90.616,93.3916,90.5466,93.1636,1084200.0],["2021-02-22",93.7782,97.347,92.6085,96.6332,775900.0],["2021-02-23",96.435,97.0397,93.0843,96.2169,721900.0],["2021-02-24",96.8711,101.6394,96.3358,101.4014,1277300.0],["2021-02-25",101.9269,103.3841,98.7249,99.0521,749600.0],["2021-02-26",99.1512,100.1821,95.6419,99.0917,800200.0],["2021-03-01",101.3816,101.7385,99.1314,99.3395,1108100.0],["2021-03-02",98.9331,101.9467,98.7051,101.223,596400.0],["2021-03-03",101.6493,105.4064,100.8265,103.3444,1000900.0],["2021-03-04",103.0768,103.8302,95.8402,98.6852,1117300.0],["2021-03-05",99.7757,104.1177,96.5936,103.4832,1089900.0],["2021-03-08",104.6034,109.9267,104.3853,105.8227,1228300.0],["2021-03-09",105.5154,107.0222,103.0371,103.2255,673900.0],["2021-03-10",103.7211,105.565,102.3828,104.4448,776100.0],["2021-03-11",104.8215,105.8624,103.0173,104.0681,653000.0],["2021-03-12",105.0792,107.8549,104.9008,106.3679,690300.0],["2021-03-15",106.021,107.7459,104.9206,107.498,661600.0],["2021-03-16",107.052,108.0532,103.3048,105.0792,898600.0],["2021-03-17",105.3072,105.8723,101.3122,104.0879,827000.0],["2021-03-18",105.3171,109.5996,103.9888,104.4844,851200.0],["2021-03-19",103.2056,106.814,101.56,104.8611,973100.0],["2021-03-22",104.6133,104.7025,100.9157,102.5712,700200.0],["2021-03-23",100.4895,100.767,92.9456,94.1153,1696300.0],["2021-03-24",95.8699,98.9232,94.7696,94.8588,1326700.0],["2021-03-25",93.1537,97.8327,90.6953,97.3965,1093900.0],["2021-03-26",98.8835,101.8575,98.14,101.0148,929800.0],["2021-03-29",100.2614,101.451,96.5936,97.1091,1102500.0],["2021-03-30",96.6531,99.9839,96.5044,99.2503,1119400.0],["2021-03-31",99.7162,106.5166,99.2305,104.7818,1509100.0],["2021-04-01",104.0879,105.0098,98.8141,100.1028,1398700.0],["2021-04-05",101.5204,104.1474,100.1127,103.394,1123600.0],["2021-04-06",102.7298,104.7422,102.3729,103.1759,1037900.0],["2021-04-07",103.959,104.7422,101.6691,102.0557,610200.0],["2021-04-08",101.5898,103.8302,100.2912,103.6517,636200.0],["2021-04-09",104.187,109.6789,103.5823,109.5401,1708000.0],["2021-04-12",109.1634,113.1881,109.0643,112.1175,1827300.0],["2021-04-13",111.1362,111.3344,106.3283,107.3493,1937300.0],["2021-04-14",106.8636,109.0247,106.0805,106.8041,775000.0],["2021-04-15",108.2019,108.2019,105.4559,106.2589,787100.0],["2021-04-16",107.5674,108.0532,104.4349,105.2477,1048800.0],["2021-04-19",104.415,105.8227,102.4423,103.0272,1034700.0],["2021-04-20",102.0359,102.3729,98.7051,101.0148,1722900.0],["2021-04-21",100.767,106.9627,100.4101,106.6158,1563800.0],["2021-04-22",107.3196,108.9949,105.793,106.0805,987400.0],["2021-04-23",107.3791,108.9454,105.337,108.4893,722200.0],["2021-04-26",109.0445,111.3741,106.5563,107.5476,739000.0],["2021-04-27",107.5476,110.8388,106.9231,110.472,544000.0],["2021-04-28",110.3134,113.2477,109.7285,112.5141,1280800.0],["2021-04-29",113.9911,114.9924,112.3951,113.0593,924800.0],["2021-04-30",112.5736,113.3963,110.8982,112.1969,776800.0],["2021-05-03",113.327,116.1819,112.6727,115.6268,696100.0],["2021-05-04",115.5574,115.9738,113.4657,115.2303,509600.0],["2021-05-05",115.9738,117.6193,115.4682,116.3703,557900.0],["2021-05-06",117.2922,117.4707,113.7532,114.7743,618700.0],["2021-05-07",113.7929,118.7494,113.5847,117.6392,752800.0],["2021-05-10",117.7482,120.1274,113.8226,114.011,953900.0],["2021-05-11",111.8598,113.0395,109.0841,110.8189,905900.0],["2021-05-12",110.3133,111.5029,104.5241,105.0296,795400.0],["2021-05-13",105.7137,108.7074,104.9503,106.705,518600.0],["2021-05-14",107.5178,112.7916,107.5178,112.3753,965200.0],["2021-05-17",112.3951,115.8746,110.8189,115.4682,624700.0],["2021-05-18",115.7061,116.9552,114.4571,115.6565,1530800.0],["2021-05-19",113.1584,113.1584,109.6293,111.6814,808900.0],["2021-05-20",111.2254,112.0382,105.4163,109.0742,1240600.0],["2021-05-21",109.6294,110.1548,107.6467,108.301,789700.0],["2021-05-24",108.8859,109.9862,107.1114,109.1535,570200.0],["2021-05-25",110.1548,111.8697,109.0742,109.3022,595500.0],["2021-05-26",110.3827,113.7135,109.4707,113.3765,543500.0],["2021-05-27",115.141,115.9638,113.8028,115.6169,550900.0],["2021-05-28",116.5388,116.5388,111.7904,113.8226,815800.0],["2021-06-01",114.7445,115.4384,112.2266,113.1188,1339100.0],["2021-06-02",113.208,113.3666,107.6963,108.4596,2081600.0],["2021-06-03",109.897,111.1857,106.3679,109.6294,2079300.0],["2021-06-04",110.244,110.3728,105.7434,109.0841,973800.0],["2021-06-07",110.6108,112.2365,109.5996,109.6987,777400.0],["2021-06-08",109.4608,112.5438,108.638,111.9391,472900.0],["2021-06-09",111.8895,112.1275,109.6194,109.8871,561600.0],["2021-06-10",110.5215,111.2849,107.5873,107.7756,608900.0],["2021-06-11",108.529,112.1076,108.3208,112.0581,666900.0],["2021-06-14",111.6615,112.2365,107.4881,108.0333,947000.0],["2021-06-15",108.0928,108.5191,105.8723,108.0333,490600.0],["2021-06-16",107.3989,108.2812,105.1883,107.6368,451900.0],["2021-06-17",107.6071,107.8747,102.2837,104.3258,930800.0],["2021-06-18",101.8773,104.0284,100.539,100.8265,1656500.0],["2021-06-21",102.2639,103.9095,101.4807,102.9776,945400.0],["2021-06-22",102.2639,104.2763,100.7373,103.8203,464500.0],["2021-06-23",104.5935,108.8264,104.5836,106.8338,1458300.0],["2021-06-24",106.7942,108.6678,105.5749,107.3691,867400.0],["2021-06-25",107.5575,110.2737,107.5575,109.9466,1716300.0],["2021-06-28",109.5897,109.6987,105.2081,105.3469,1126400.0],["2021-06-29",105.5848,106.7644,103.9194,104.0879,741000.0],["2021-06-30",104.1177,106.814,103.394,106.6554,677200.0],["2021-07-01",107.8747,109.6888,107.1511,108.9454,702600.0],["2021-07-02",109.0445,109.0445,107.3989,108.3902,483400.0],["2021-07-06",107.7657,107.7756,103.8599,105.8723,829500.0],["2021-07-07",104.7521,106.1994,101.3122,102.8389,827100.0],["2021-07-08",100.4597,102.1152,97.9715,102.0656,1390200.0],["2021-07-09",104.762,107.726,104.078,107.1114,863400.0],["2021-07-12",105.0891,107.2898,103.85,106.7942,549700.0],["2021-07-13",105.8822,106.1399,102.7893,103.7608,734400.0],["2021-07-14",105.4361,106.4571,102.2242,102.4522,733800.0],["2021-07-15",100.9157,101.6691,98.2788,99.974,1063100.0],["2021-07-16",100.7274,101.1536,95.8699,97.1487,2109700.0],["2021-07-19",93.8873,95.2355,91.6667,92.9852,1569800.0],["2021-07-20",92.9158,99.518,91.984,98.9331,1145700.0],["2021-07-21",99.8253,103.5229,99.7559,100.9157,677900.0],["2021-07-22",100.9058,101.0743,99.2305,100.4795,798600.0],["2021-07-23",101.8971,102.7794,100.1028,101.0148,588200.0],["2021-07-26",101.1536,103.1362,100.8959,102.8983,446500.0],["2021-07-27",101.9764,102.7001,100.2714,101.3618,442200.0],["2021-07-28",102.1549,103.4436,99.1115,100.7571,443500.0],["2021-07-29",102.5712,103.7608,102.0161,102.5514,491200.0],["2021-07-30",102.5316,106.4671,102.0855,103.7112,1037900.0],["2021-08-02",104.9999,108.5687,103.2651,103.3841,692800.0],["2021-08-03",105.099,109.6888,103.2651,108.41,1218600.0],["2021-08-04",106.9032,108.6083,104.7323,104.8611,740600.0],["2021-08-05",105.4956,108.0234,105.0297,107.9838,628000.0],["2021-08-06",109.8474,110.8784,108.7768,109.2824,574000.0],["2021-08-09",108.1622,108.6579,106.6653,107.1213,550900.0],["2021-08-10",106.6653,111.8499,106.586,110.016,643300.0],["2021-08-11",109.9565,113.3765,109.0346,112.861,626200.0],["2021-08-12",113.2477,113.7631,111.6021,113.2774,452500.0],["2021-08-13",112.9007,115.6764,112.1969,115.607,677100.0],["2021-08-16",113.9019,114.1299,111.6417,111.8202,657900.0],["2021-08-17",109.5203,109.8772,104.5042,105.7731,968100.0],["2021-08-18",104.871,107.5278,103.6914,105.2081,908800.0],["2021-08-19",102.0854,106.1697,102.0557,104.4745,957500.0],["2021-08-20",104.9107,106.021,101.4609,103.6418,1926500.0],["2021-08-23",105.7236,107.9937,103.4039,106.1895,1737700.0],["2021-08-24",106.6158,111.3146,106.6158,109.6591,1570000.0],["2021-08-25",109.5005,110.3431,106.9131,109.4906,1713100.0],["2021-08-26",110.1349,110.1349,103.4832,104.8611,1091200.0],["2021-08-27",104.9702,108.6579,104.6827,107.9243,907700.0],["2021-08-30",108.6182,108.7966,105.6046,105.7731,1047600.0],["2021-08-31",105.1387,106.3084,102.7001,103.8797,1344900.0],["2021-09-01",117.8077,120.504,116.4397,119.5326,3713300.0],["2021-09-02",120.3157,120.8808,117.3418,118.6999,1999200.0],["2021-09-03",118.2538,119.0766,113.3765,114.1795,1158200.0],["2021-09-07",113.9118,114.0506,110.7594,111.721,957000.0],["2021-09-08",110.6504,111.1956,106.2886,107.6269,1719700.0],["2021-09-09",107.7558,110.6306,106.9825,109.8177,905800.0],["2021-09-10",111.384,112.9899,108.1424,108.182,887700.0],["2021-09-13",109.5401,111.3641,108.0829,110.2737,844400.0],["2021-09-14",110.7198,110.7198,106.3878,108.1424,784800.0],["2021-09-15",107.6963,109.2526,106.2391,109.0147,600900.0],["2021-09-16",109.0445,111.0271,109.0445,109.2328,814800.0],["2021-09-17",108.4398,110.8289,107.8252,109.0247,1098900.0],["2021-09-20",105.8128,106.8933,103.4237,105.4956,940600.0],["2021-09-21",107.2304,107.7855,103.8797,104.5737,745600.0],["2021-09-22",106.2093,108.4794,105.7236,106.6257,692200.0],["2021-09-23",108.42,112.7322,108.0432,110.7297,899500.0],["2021-09-24",109.0445,110.6801,107.8747,109.5203,795900.0],["2021-09-27",110.1547,114.1894,110.1547,112.3951,916800.0],["2021-09-28",112.3852,113.5054,110.7892,110.9875,1043900.0],["2021-09-29",111.9788,111.9788,107.3691,108.4298,721500.0],["2021-09-30",107.8747,108.5885,101.6889,101.8971,1674500.0],["2021-10-01",103.7608,105.4658,101.7087,105.2577,1244700.0],["2021-10-04",105.8029,110.1547,105.7137,106.5265,1125500.0],["2021-10-05",108.0234,111.0271,107.3097,107.4683,1378900.0],["2021-10-06",104.7025,106.5265,101.8674,103.4535,1157300.0],["2021-10-07",106.1895,108.6578,105.2081,106.0705,799900.0],["2021-10-08",105.4956,106.0705,103.0272,103.8401,762100.0],["2021-10-11",103.6716,105.6939,103.2156,103.2453,745400.0],["2021-10-12",103.1462,106.5464,103.1462,105.8326,653000.0],["2021-10-13",106.249,107.4088,104.881,106.6257,478900.0],["2021-10-14",108.2217,110.3431,107.5079,109.3518,799100.0],["2021-10-15",110.2341,111.4137,108.7372,109.0544,804200.0],["2021-10-18",107.9739,108.7768,106.5761,108.5488,542000.0],["2021-10-19",109.322,110.2539,107.6467,109.3914,893500.0],["2021-10-20",108.4199,112.5141,108.4199,110.1746,588900.0],["2021-10-21",110.6108,113.783,110.6108,111.7309,796800.0],["2021-10-22",111.2254,112.1176,109.4608,110.9875,626900.0],["2021-10-25",111.4732,112.6231,110.7694,111.2353,558200.0],["2021-10-26",112.1374,113.1485,110.7,110.7793,571300.0],["2021-10-27",110.3134,110.5017,108.1424,108.1721,541100.0],["2021-10-28",108.6777,110.006,108.0928,108.6876,563600.0],["2021-10-29",107.954,109.7979,107.5278,108.3803,551600.0],["2021-11-01",108.8561,112.861,108.8561,112.4645,893700.0],["2021-11-02",112.7421,113.5054,111.3146,111.6814,678400.0],["2021-11-03",112.7223,118.0159,112.3555,117.5896,1542200.0],["2021-11-04",118.2538,120.8808,117.5896,118.5214,672000.0],["2021-11-05",120.9303,124.3305,120.7519,121.8423,890600.0],["2021-11-08",121.9712,123.0716,121.0195,121.535,528500.0],["2021-11-09",121.1385,122.9229,120.2661,121.7333,521200.0],["2021-11-10",120.9601,122.6453,119.255,119.83,541200.0],["2021-11-11",120.2959,122.3578,120.2959,120.7816,616200.0],["2021-11-12",121.2475,121.5053,119.1757,119.2352,482000.0],["2021-11-15",120.4446,120.9006,118.6701,119.5722,671000.0],["2021-11-16",119.7903,122.5363,119.592,122.1893,535800.0],["2021-11-17",121.9712,123.141,119.9687,121.5747,419000.0],["2021-11-18",122.6552,123.4185,119.2748,120.2364,585800.0],["2021-11-19",117.9663,118.452,115.835,115.9737,743100.0],["2021-11-22",116.5388,119.602,115.6466,118.2538,598100.0],["2021-11-23",117.9146,119.7293,116.0206,118.5394,643900.0],["2021-11-24",116.8437,117.865,114.3844,117.2403,728700.0],["2021-11-26",112.302,112.302,103.6054,109.1883,1520000.0],["2021-11-29",110.8146,112.8177,107.6414,108.9305,1014700.0],["2021-11-30",107.0166,108.2462,103.6352,105.8862,1253300.0],["2021-12-01",109.6444,112.7383,103.8335,104.2103,1891400.0],["2021-12-02",103.1294,104.1211,97.7846,99.9265,2248700.0],["2021-12-03",100.3033,101.5428,96.1484,98.1911,1550000.0],["2021-12-06",99.867,105.5292,99.3613,103.1096,1219900.0],["2021-12-07",104.607,106.1341,103.298,103.5757,937600.0],["2021-12-08",103.1989,104.8152,102.584,103.8335,629900.0],["2021-12-09",103.2782,105.1127,101.6023,101.7808,873100.0],["2021-12-10",102.941,102.941,100.2141,100.8388,1015200.0],["2021-12-13",100.3529,101.0768,96.0393,97.5664,1205500.0],["2021-12-14",96.5054,99.2522,95.8707,97.378,879800.0],["2021-12-15",96.8524,97.6656,94.0957,97.0012,1157200.0],["2021-12-16",97.8738,99.0241,95.4245,95.4344,909000.0],["2021-12-17",94.9287,98.5977,93.6891,96.9218,1530200.0],["2021-12-20",94.9188,95.2658,91.1605,93.6991,1139600.0],["2021-12-21",95.1865,97.9234,94.8097,97.8044,936700.0],["2021-12-22",97.9234,99.1034,97.1301,97.7548,664900.0],["2021-12-23",98.211,99.5695,97.259,99.4902,663800.0],["2021-12-27",99.6687,102.3659,99.6687,101.9792,652500.0],["2021-12-28",101.5329,104.7557,101.3743,103.179,859400.0],["2021-12-29",103.179,105.4598,102.5345,104.7161,598400.0],["2021-12-30",104.5376,107.0563,104.5376,105.2317,645900.0],["2021-12-31",104.6962,106.2233,103.6253,105.7573,625000.0],["2022-01-03",106.8877,109.5552,106.7291,107.1753,884600.0],["2022-01-04",109.1189,111.945,108.6429,110.5964,1054700.0],["2022-01-05",111.5385,112.8276,108.3851,108.5437,1133900.0],["2022-01-06",110.0609,110.4973,106.8282,109.2081,786200.0],["2022-01-07",108.8611,109.942,105.9457,106.0647,1121400.0],["2022-01-10",105.5192,105.6878,99.6587,101.4436,1189600.0],["2022-01-11",101.0966,103.2782,99.8868,103.0303,950900.0],["2022-01-12",103.0699,104.7656,101.3148,102.1378,794100.0],["2022-01-13",102.7625,104.8648,102.2171,103.6748,1018700.0],["2022-01-14",102.2667,102.5345,99.3018,101.8403,1189600.0],["2022-01-18",100.7198,101.3842,99.1728,100.0157,916900.0],["2022-01-19",101.166,102.941,99.8174,99.8571,548700.0],["2022-01-20",99.5497,101.3743,96.664,96.9318,771100.0],["2022-01-21",96.9714,98.2903,94.8592,95.3947,674700.0],["2022-01-24",93.1239,95.8112,91.4877,95.7418,3916300.0],["2022-01-25",93.7288,94.7105,89.8813,93.2528,3231400.0],["2022-01-26",95.127,95.5038,90.6845,91.2795,2577200.0],["2022-01-27",93.5305,95.6922,91.577,92.0728,1262400.0],["2022-01-28",91.3786,92.2909,88.7905,92.2612,911300.0],["2022-01-31",90.6746,94.2742,90.268,94.2147,1093600.0],["2022-02-01",94.4329,96.3566,93.6197,96.2277,932000.0],["2022-02-02",96.8822,97.5763,92.9751,95.2559,990400.0],["2022-02-03",96.8921,98.0721,94.8791,94.9188,1460900.0],["2022-02-04",94.7303,96.2475,93.709,95.5831,1329900.0],["2022-02-07",96.188,97.1102,94.2345,95.5831,917400.0],["2022-02-08",96.2971,98.2903,95.603,97.7449,739800.0],["2022-02-09",98.9646,102.7824,98.8159,102.2171,1691000.0],["2022-02-10",99.8472,104.5475,99.8472,101.3049,1140400.0],["2022-02-11",100.9181,102.0684,96.6343,97.3086,1152600.0],["2022-02-14",97.5267,98.3597,95.8112,96.4062,1234800.0],["2022-02-15",98.1019,100.3232,98.1019,100.0058,1069100.0],["2022-02-16",99.3414,101.3842,98.9844,100.4521,859200.0],["2022-02-17",100.4223,102.0386,97.6259,97.6953,829600.0],["2022-02-18",97.6061,100.6107,97.6061,99.2918,1126700.0],["2022-02-22",98.7464,100.4421,97.3284,97.8441,1382500.0],["2022-02-23",98.9349,99.3613,96.0492,96.6244,769900.0],["2022-02-24",93.223,96.3962,92.876,96.3467,1194600.0],["2022-02-25",96.8326,99.8273,95.5931,99.3612,786300.0],["2022-02-28",97.2887,98.211,95.8905,97.0706,1139700.0],["2022-03-01",96.5054,96.8921,88.1558,88.6913,1983400.0],["2022-03-02",89.326,94.0759,88.7211,93.3123,1588300.0],["2022-03-03",93.2429,93.2429,88.0567,88.7706,1135900.0],["2022-03-04",86.1131,86.599,77.6743,78.4974,2208500.0],["2022-03-07",77.2083,77.6545,65.5467,66.4292,3702400.0],["2022-03-08",67.173,71.6948,66.2805,68.7695,2856300.0],["2022-03-09",73.0533,76.8512,72.8847,74.7292,2081400.0],["2022-03-10",72.5743,76.394,72.0782,73.6755,1380700.0],["2022-03-11",74.9157,75.134,71.8897,71.9492,1251700.0],["2022-03-14",72.3858,74.2907,71.4532,71.9096,1252500.0],["2022-03-15",73.0108,75.8979,72.7231,74.4395,1735400.0],["2022-03-16",75.9475,82.4162,75.9475,80.0549,1706100.0],["2022-03-17",78.7553,82.0392,78.3187,81.305,1348800.0],["2022-03-18",80.3327,83.3587,79.5887,83.071,1768100.0],["2022-03-21",82.7039,83.0016,80.045,80.6105,1027500.0],["2022-03-22",82.188,83.3389,79.7771,80.8982,1031300.0],["2022-03-23",79.8565,80.8685,79.1719,79.539,1438200.0],["2022-03-24",80.2434,81.5233,79.4696,80.8486,1334700.0],["2022-03-25",81.5233,83.2694,80.928,83.0611,1628800.0],["2022-03-28",83.2397,83.7456,81.3943,83.6464,1727900.0],["2022-03-29",86.4343,88.5972,85.5315,87.7836,1690800.0],["2022-03-30",85.8093,87.5257,81.2653,82.0392,3226900.0],["2022-03-31",79.4696,80.6502,75.8781,76.007,4104800.0],["2022-04-01",76.8801,77.8326,74.4792,76.5825,3092800.0],["2022-04-04",76.1459,78.2592,74.8958,77.4456,1790700.0],["2022-04-05",76.2253,77.148,72.981,73.0207,1783200.0],["2022-04-06",71.9492,72.1377,69.1514,70.9472,1912100.0],["2022-04-07",71.3936,71.721,68.6058,71.0166,1988900.0],["2022-04-08",70.9373,73.11,69.8062,72.2667,1656800.0],["2022-04-11",71.5722,75.6598,71.3242,74.4097,2198800.0],["2022-04-12",75.4217,77.783,75.4217,75.9971,1881900.0],["2022-04-13",78.7949,81.424,77.8821,80.0648,2612500.0],["2022-04-14",80.7891,82.7436,78.5469,78.7156,2437500.0],["2022-04-18",79.3604,80.2732,76.017,76.4337,1787200.0],["2022-04-19",76.2154,80.1541,76.1757,79.42,1429100.0],["2022-04-20",80.2434,80.9776,78.3882,78.8941,1251200.0],["2022-04-21",80.6899,80.9677,76.9694,77.7036,1069500.0],["2022-04-22",76.642,77.6044,74.37,74.6974,936500.0],["2022-04-25",73.487,75.6399,72.9711,75.5903,934500.0],["2022-04-26",74.1319,74.7768,71.8897,71.9393,884400.0],["2022-04-27",71.2647,73.3779,71.1952,72.0782,1062400.0],["2022-04-28",73.6061,74.6478,72.0981,74.2212,896700.0],["2022-04-29",74.1121,75.511,72.0584,72.2072,844800.0],["2022-05-02",72.4255,74.2113,71.4829,74.1815,1283300.0],["2022-05-03",73.993,74.9852,71.5822,72.4354,1244900.0],["2022-05-04",72.1278,72.5445,68.0105,71.8897,3561500.0],["2022-05-05",70.471,71.1754,65.1333,66.2743,2405000.0],["2022-05-06",65.7087,68.5065,64.1313,67.1969,2260700.0],["2022-05-09",65.9965,68.0204,65.2028,66.4727,3012000.0],["2022-05-10",67.435,67.4549,64.538,65.4905,2617400.0],["2022-05-11",65.679,66.6612,63.8931,63.9725,3947300.0],["2022-05-12",64.4586,67.6831,62.2264,63.9923,2227200.0],["2022-05-13",64.5182,67.9311,64.5182,67.4152,1230500.0],["2022-05-16",66.8596,68.07,65.8873,66.4727,1172500.0],["2022-05-17",68.8141,70.0146,66.8001,68.705,1221600.0],["2022-05-18",66.5124,68.4569,64.7861,64.9646,1588900.0],["2022-05-19",63.913,65.4111,63.2086,63.9824,1282500.0],["2022-05-20",65.2821,65.2821,61.7204,64.3594,1162300.0],["2022-05-23",64.8555,65.5103,63.0201,63.7046,1068300.0],["2022-05-24",62.4843,62.4843,59.875,61.7898,1333000.0],["2022-05-25",60.8275,65.7484,60.7481,65.2028,1139100.0],["2022-05-26",66.7306,70.0443,66.7306,69.4292,1538400.0],["2022-05-27",69.2507,70.3023,69.1316,70.2031,1345700.0],["2022-05-31",69.8062,71.1456,68.4867,70.3122,1707300.0],["2022-06-01",71.8004,73.7847,69.4987,70.5503,1915600.0],["2022-06-02",73.368,73.7351,70.9571,71.8996,3071800.0],["2022-06-03",69.5285,71.6119,69.5285,71.3937,1503500.0],["2022-06-06",71.4432,72.0385,70.1138,70.5106,1299600.0],["2022-06-07",68.1461,71.005,68.1461,70.3201,1275200.0],["2022-06-08",69.377,70.8958,68.712,70.1017,1237600.0],["2022-06-09",69.9627,69.9627,67.1535,67.2031,1240900.0],["2022-06-10",65.188,66.4785,64.5229,65.1384,1321400.0],["2022-06-13",62.7461,63.3714,60.0957,60.6516,1796300.0],["2022-06-14",61.0585,62.1902,60.6019,61.1876,1694900.0],["2022-06-15",62.2199,63.9373,61.7633,62.9347,1751900.0],["2022-06-16",61.0288,61.1082,57.3956,58.3883,1842400.0],["2022-06-17",58.5372,61.2769,58.1699,61.1082,2709700.0],["2022-06-21",62.5178,63.0935,59.9865,60.0857,1057000.0],["2022-06-22",59.1526,60.6118,59.1328,59.3611,1783400.0],["2022-06-23",59.9567,61.3464,59.5695,61.1181,1137500.0],["2022-06-24",62.1108,63.6196,61.9122,62.885,1364900.0],["2022-06-27",62.9645,63.1928,61.396,61.5449,1198300.0],["2022-06-28",62.4681,63.3615,60.2148,60.3637,1149300.0],["2022-06-29",60.1949,60.1949,56.939,57.882,986000.0],["2022-06-30",56.3434,57.4056,55.1324,56.4824,1037300.0],["2022-07-01",56.0754,56.7802,54.3085,56.3831,1177400.0],["2022-07-05",55.043,57.2765,54.1695,57.0581,917200.0],["2022-07-06",56.671,57.6537,54.8544,55.589,1018100.0],["2022-07-07",56.6114,58.5471,55.8868,58.2493,1181600.0],["2022-07-08",58.3486,58.4478,56.5519,57.8522,977700.0],["2022-07-11",56.9489,57.2864,55.4202,55.9861,1026400.0],["2022-07-12",55.6485,57.5346,55.6485,56.6611,910100.0],["2022-07-13",55.5096,57.078,54.9735,56.7504,774800.0],["2022-07-14",55.311,56.1846,54.4772,54.7154,1632600.0],["2022-07-15",55.6882,56.5717,54.6559,56.5518,1321200.0],["2022-07-18",57.8026,58.8449,56.5816,56.7603,1377100.0],["2022-07-19",58.1798,62.0214,57.4453,61.406,1302100.0],["2022-07-20",61.2074,63.0637,60.9394,62.9347,1235300.0],["2022-07-21",61.128,62.1008,60.046,62.081,1050100.0],["2022-07-22",62.0413,63.0935,61.0685,61.4755,735400.0],["2022-07-25",61.9222,61.9222,60.721,61.2968,627100.0],["2022-07-26",59.2817,59.5001,57.3956,57.6041,1194400.0],["2022-07-27",58.15,59.639,57.3361,59.639,1426000.0],["2022-07-28",60.1354,61.2968,58.8846,61.1975,970500.0],["2022-07-29",61.3861,61.5152,60.2942,61.4655,938000.0],["2022-08-01",61.1578,62.3688,60.0361,61.7733,1039900.0],["2022-08-02",60.8699,61.406,60.0956,60.7508,858600.0],["2022-08-03",61.6839,63.2027,61.1975,62.5674,820900.0],["2022-08-04",62.4582,63.3417,62.0611,63.2622,965300.0],["2022-08-05",62.7262,64.6818,62.5674,63.9075,1336900.0],["2022-08-08",65.0292,67.6994,64.9696,65.8729,1343200.0],["2022-08-09",65.4163,65.5057,61.9122,62.9843,961000.0],["2022-08-10",65.2277,66.7068,64.8009,65.1582,1091800.0],["2022-08-11",66.4586,68.8212,66.3395,68.2653,960100.0],["2022-08-12",68.9105,68.9303,67.1733,68.4638,884300.0],["2022-08-15",67.491,68.5333,67.2726,67.9873,515300.0],["2022-08-16",67.6101,70.8263,67.6101,70.459,1213200.0],["2022-08-17",68.8708,70.5484,68.1858,69.8734,1164000.0],["2022-08-18",69.7245,69.9031,68.4936,69.6848,667500.0],["2022-08-19",69.1189,69.4167,66.4487,67.0046,667000.0],["2022-08-22",65.1185,65.188,63.4608,63.5402,796500.0],["2022-08-23",64.2152,66.8557,63.9373,64.9597,692500.0],["2022-08-24",64.7314,65.8729,63.6792,65.595,661500.0],["2022-08-25",65.7538,68.5531,65.3766,67.223,712000.0],["2022-08-26",67.5108,67.6696,63.5303,63.56,1186800.0],["2022-08-29",62.6865,64.1259,62.1604,62.6964,907500.0],["2022-08-30",63.2821,63.9472,61.803,62.3788,1601300.0],["2022-08-31",59.5497,60.6218,55.7974,55.8371,3966800.0],["2022-09-01",55.3408,55.996,52.8592,55.4599,2473500.0],["2022-09-02",56.3235,56.8199,53.822,54.1794,1747000.0],["2022-09-06",54.7834,57.5548,52.8265,53.4821,1970300.0],["2022-09-07",52.9655,56.5813,52.6775,56.0747,2280100.0],["2022-09-08",55.28,57.684,54.6542,57.4952,1623300.0],["2022-09-09",58.2601,60.4455,58.2601,60.1872,1628100.0],["2022-09-12",61.0017,62.2732,60.7236,60.8925,1442700.0],["2022-09-13",58.27,59.3925,56.5515,56.929,1440500.0],["2022-09-14",56.9489,57.1376,54.4754,55.1112,1860500.0],["2022-09-15",54.6741,56.5913,54.1576,54.247,1744800.0],["2022-09-16",53.5417,55.737,53.2139,54.0483,14008700.0],["2022-09-19",53.2834,55.9357,53.2337,54.6145,1782600.0],["2022-09-20",53.5715,55.2105,52.6278,53.4026,1585200.0],["2022-09-21",53.5019,54.5748,52.151,52.1609,1034800.0],["2022-09-22",52.1609,52.5781,50.4424,50.6212,1131700.0],["2022-09-23",49.4193,49.8464,47.4425,48.1875,1580200.0],["2022-09-26",47.6213,48.4954,45.7439,45.7737,1753000.0],["2022-09-27",46.8067,47.4822,45.3664,46.0518,1540900.0],["2022-09-28",46.3995,48.1974,46.3796,47.8895,1350500.0],["2022-09-29",46.5087,46.7769,45.2472,46.1412,1212500.0],["2022-09-30",44.8598,46.0915,43.2009,44.5022,1506300.0],["2022-10-03",45.5849,47.0253,44.4823,46.4789,1101000.0],["2022-10-04",48.4458,49.4888,48.2471,49.4193,1254000.0],["2022-10-05",48.3464,50.5318,48.1478,50.2437,1118800.0],["2022-10-06",49.7073,50.7504,48.7835,49.2901,1047700.0],["2022-10-07",47.7902,48.4259,46.916,47.3134,1071100.0],["2022-10-10",47.5617,47.81,45.7637,46.4889,1000800.0],["2022-10-11",46.6279,48.9027,46.3498,47.8498,1709900.0],["2022-10-12",47.9094,49.2703,47.1842,48.4458,1339400.0],["2022-10-13",47.3034,49.608,46.171,48.8729,870800.0],["2022-10-14",49.5782,49.8464,48.0683,48.4855,1094100.0],["2022-10-17",50.0848,50.4325,48.863,49.31,748600.0],["2022-10-18",50.8596,51.5252,49.3199,49.7173,893900.0],["2022-10-19",48.9027,49.6577,47.2637,47.8895,947600.0],["2022-10-20",48.0683,49.5186,46.6279,46.8365,1259700.0],["2022-10-21",46.8663,48.7835,46.4491,48.714,970100.0],["2022-10-24",48.7736,49.0517,47.7604,48.7239,1038800.0],["2022-10-25",48.7736,51.9126,48.7736,51.6543,1122300.0],["2022-10-26",51.1874,53.6211,50.6113,52.002,983300.0],["2022-10-27",52.2801,52.8761,50.8596,51.1576,939000.0],["2022-10-28",51.2073,52.3198,50.6411,51.9821,773400.0],["2022-10-31",51.2669,51.545,50.5715,50.9788,818200.0],["2022-11-01",52.598,53.2834,50.6808,51.9622,792400.0],["2022-11-02",51.555,51.9622,49.3398,49.3696,755500.0],["2022-11-03",49.1511,50.9689,48.0882,50.5417,699900.0],["2022-11-04",51.9622,53.3927,51.3762,52.5682,858000.0],["2022-11-07",53.3033,53.3033,51.3364,52.4291,884500.0],["2022-11-08",53.0152,53.9787,51.6742,52.2603,978600.0],["2022-11-09",51.406,52.3198,49.757,49.906,1008100.0],["2022-11-10",53.5119,56.6211,52.8861,55.876,1422900.0],["2022-11-11",56.5714,62.2434,56.4621,61.3097,1411100.0],["2022-11-14",59.9488,60.8726,58.5084,58.8362,1294200.0],["2022-11-15",60.8925,63.8328,60.3561,61.3395,1126100.0],["2022-11-16",59.323,59.9488,58.6674,59.0746,910100.0],["2022-11-17",57.7336,59.4223,57.4952,59.3329,766900.0],["2022-11-18",60.5945,61.3594,58.9256,59.9488,629600.0],["2022-11-21",59.174,59.6607,57.7833,58.3594,662100.0],["2022-11-22",59.1342,60.9819,58.6972,60.9719,1082900.0],["2022-11-23",60.6342,61.568,60.3263,61.3196,930800.0],["2022-11-25",60.7832,63.1076,60.7832,62.8593,637200.0],["2022-11-28",61.8958,63.1275,61.5282,61.9752,1323800.0],["2022-11-29",62.4404,64.6271,62.3907,64.488,1100500.0],["2022-11-30",64.5874,67.0921,63.8419,66.7741,2038600.0],["2022-12-01",73.8809,75.9284,71.0878,73.0757,2438800.0],["2022-12-02",72.6086,73.8212,71.6246,72.4893,1397900.0],["2022-12-05",71.5649,71.5649,69.4379,70.74,1424500.0],["2022-12-06",71.2866,72.0719,70.3821,71.1972,1455500.0],["2022-12-07",71.1375,72.4993,70.5809,72.37,1257500.0],["2022-12-08",73.1851,75.3917,72.698,75.3022,1508900.0],["2022-12-09",74.3083,74.517,72.877,72.9664,1481900.0],["2022-12-12",72.8273,73.2149,71.3562,72.6782,965400.0],["2022-12-13",76.2962,77.2901,72.7676,72.9962,1448000.0],["2022-12-14",72.7676,73.523,70.3921,71.8432,976100.0],["2022-12-15",70.0541,70.5412,69.2888,70.1634,967100.0],["2022-12-16",69.2291,69.905,68.6328,69.4677,2383400.0],["2022-12-19",69.4677,69.5373,67.6885,68.5433,878600.0],["2022-12-20",68.1457,68.6626,66.953,67.3804,904300.0],["2022-12-21",69.3882,69.7261,68.0364,68.3147,895800.0],["2022-12-22",67.5991,68.7322,66.9629,68.6924,824500.0],["2022-12-23",68.424,69.6466,68.0563,69.6367,608700.0],["2022-12-27",70.1634,71.3463,69.3186,70.7499,554600.0],["2022-12-28",70.6604,70.8592,68.3246,68.6526,581900.0],["2022-12-29",69.0303,70.7697,68.8812,70.4417,651300.0],["2022-12-30",69.0105,70.2827,68.8713,70.1634,901200.0],["2023-01-03",71.5451,72.7279,70.3523,70.9288,1262300.0],["2023-01-04",72.0122,74.9245,71.6345,74.8251,1204100.0],["2023-01-05",74.0001,76.9919,72.4794,76.3757,1669900.0],["2023-01-06",77.3696,79.7054,77.1808,79.616,1229600.0],["2023-01-09",79.3178,80.0335,77.3299,78.9302,953000.0],["2023-01-10",78.6121,79.9142,77.9163,79.7154,765000.0],["2023-01-11",80.0732,82.6476,79.7253,81.3952,991000.0],["2023-01-12",81.4051,83.6018,80.8286,83.1545,1242100.0],["2023-01-13",82.3295,86.1264,81.8424,85.6592,1021100.0],["2023-01-17",85.2318,86.3153,84.9933,86.0171,752100.0],["2023-01-18",86.4743,87.5577,84.2677,84.6852,963700.0],["2023-01-19",83.2241,83.9993,82.2301,82.7768,761500.0],["2023-01-20",84.8044,87.8062,83.1942,85.9475,1548100.0],["2023-01-23",86.0966,90.0327,85.709,89.5754,1380100.0],["2023-01-24",88.2336,90.0923,88.2137,89.158,478500.0],["2023-01-25",88.1044,89.2375,86.8122,88.4622,740900.0],["2023-01-26",89.6053,89.9233,87.7664,88.5815,472300.0],["2023-01-27",88.0845,88.6212,87.2794,87.4086,759600.0],["2023-01-30",86.0767,87.667,86.0568,86.7228,778000.0],["2023-01-31",87.1402,89.6251,87.1402,89.3568,910200.0],["2023-02-01",89.476,93.2531,88.9095,92.5275,1017600.0],["2023-02-02",92.617,93.9389,90.957,91.792,927000.0],["2023-02-03",90.0923,93.2431,89.2574,91.5037,551100.0],["2023-02-06",89.6053,90.4501,88.4821,89.5953,829300.0],["2023-02-07",89.2773,89.2773,86.7824,88.3529,776600.0],["2023-02-08",84.0789,84.9337,77.7275,79.8048,2799300.0],["2023-02-09",83.5024,84.5659,80.1627,80.7392,1696200.0],["2023-02-10",79.7353,80.6895,79.0892,79.7154,939200.0],["2023-02-13",79.775,80.8485,78.3239,80.8088,1032800.0],["2023-02-14",79.7253,81.8921,78.8804,80.7789,901600.0],["2023-02-15",79.7353,83.9198,79.6856,83.1743,994300.0],["2023-02-16",81.6238,83.5719,81.3455,81.6635,532800.0],["2023-02-17",81.1169,82.1506,80.6596,82.1406,479600.0],["2023-02-21",80.6497,81.425,78.1847,78.2046,782500.0],["2023-02-22",78.3636,80.2819,78.3636,79.6756,640500.0],["2023-02-23",80.5105,80.7491,78.7711,79.9241,481900.0],["2023-02-24",78.3338,79.5663,77.8666,79.0395,596400.0],["2023-02-27",80.0036,80.3813,78.632,78.7115,424500.0],["2023-02-28",79.3774,80.769,79.2582,79.7551,862300.0],["2023-03-01",79.8148,80.9081,78.9898,79.7154,746200.0],["2023-03-02",79.0594,82.0015,78.8805,81.8126,609200.0],["2023-03-03",82.5283,82.7967,81.5244,82.7271,594000.0],["2023-03-06",82.8066,82.906,79.934,79.9738,947200.0],["2023-03-07",80.2304,80.9066,79.2161,79.3453,568900.0],["2023-03-08",79.2558,79.7431,77.9034,78.3807,864800.0],["2023-03-09",78.2813,78.8083,75.7853,76.0538,1399600.0],["2023-03-10",76.1532,76.2626,73.5478,74.5721,771700.0],["2023-03-13",72.2252,73.7666,71.2209,72.275,1202700.0],["2023-03-14",74.5721,74.9002,72.8617,73.4882,716400.0],["2023-03-15",70.7933,71.5391,69.8684,70.8927,1339900.0],["2023-03-16",69.8187,72.9611,68.9834,72.7224,1135900.0],["2023-03-17",71.7678,72.5832,71.0717,72.3048,1534300.0],["2023-03-20",72.9512,73.5379,70.8728,72.1059,681900.0],["2023-03-21",74.3632,74.9897,73.4086,73.9754,722600.0],["2023-03-22",73.8362,75.308,73.1003,73.1302,748900.0],["2023-03-23",73.9357,75.1091,72.444,73.4484,855800.0],["2023-03-24",72.2352,72.7722,71.1612,72.3545,1134700.0],["2023-03-27",73.2893,74.0649,71.9866,73.2097,2561300.0],["2023-03-28",84.4269,88.6233,81.9408,87.8676,4797500.0],["2023-03-29",90.0454,90.5625,83.681,84.7053,2560400.0],["2023-03-30",86.2566,87.3007,85.5704,85.7295,1336100.0],["2023-03-31",86.2665,88.7625,86.1174,88.6631,1265000.0],["2023-04-03",89.0112,89.7272,87.3008,88.4145,1072100.0],["2023-04-04",89.5382,90.1448,86.9626,87.2808,753900.0],["2023-04-05",86.2268,86.724,84.2777,85.7395,1094200.0],["2023-04-06",85.1329,85.3517,82.6667,83.333,757200.0],["2023-04-10",83.1043,86.6643,83.0744,86.3958,965200.0],["2023-04-11",86.6345,88.3548,86.2864,88.0466,813700.0],["2023-04-12",89.3194,89.3692,86.7339,87.3107,850600.0],["2023-04-13",87.9968,87.9968,86.9825,87.2311,793500.0],["2023-04-14",88.325,89.4189,87.0919,87.7085,1109100.0],["2023-04-17",86.9328,87.7184,85.5108,85.9284,886500.0],["2023-04-18",85.9782,87.1615,85.9782,86.1373,561600.0],["2023-04-19",85.6202,86.5748,85.292,86.0975,482100.0],["2023-04-20",86.0677,87.977,85.7693,85.9384,532400.0],["2023-04-21",85.8887,86.7439,84.8942,86.5152,845300.0],["2023-04-24",86.008,87.619,85.7793,87.4002,909500.0],["2023-04-25",85.7296,86.4157,82.8457,82.8557,926500.0],["2023-04-26",82.9153,83.502,81.9408,82.6568,834900.0],["2023-04-27",83.1341,83.2534,81.543,83.0943,764500.0],["2023-04-28",82.6369,85.5108,82.4082,85.3318,731700.0],["2023-05-01",84.8843,86.1174,83.4623,83.7009,705300.0],["2023-05-02",83.0943,83.681,81.4137,83.6413,681400.0],["2023-05-03",82.8358,84.4965,82.0104,82.1098,906800.0],["2023-05-04",82.3883,82.6866,79.5542,79.6138,684000.0],["2023-05-05",81.2646,83.1838,80.3994,83.144,757200.0],["2023-05-08",83.9694,84.407,82.1993,82.259,445500.0],["2023-05-09",81.1751,81.2944,80.0414,80.7475,503400.0],["2023-05-10",82.1397,82.1397,79.057,80.5287,620000.0],["2023-05-11",80.9265,83.2037,80.8569,82.4082,862400.0],["2023-05-12",82.796,84.0689,82.3783,83.2137,869400.0],["2023-05-15",83.8998,86.1174,83.2733,85.6003,970200.0],["2023-05-16",84.3274,84.7749,82.6866,82.7264,727100.0],["2023-05-17",82.5374,84.9539,82.5176,84.7948,546700.0],["2023-05-18",84.934,87.0024,84.755,86.4157,649500.0],["2023-05-19",85.7793,86.1273,83.5617,84.9937,1107700.0],["2023-05-22",84.9539,86.2168,83.9197,85.4312,570600.0],["2023-05-23",84.7749,85.7295,83.0943,83.2335,792000.0],["2023-05-24",83.1341,85.2324,82.6866,85.0335,1170400.0],["2023-05-25",86.9825,88.8222,85.0334,86.4654,1626500.0],["2023-05-26",86.187,88.9316,85.9881,88.514,685500.0],["2023-05-30",89.0012,89.2001,87.2809,88.504,1312200.0],["2023-05-31",87.0919,87.4499,84.4467,85.5406,2149200.0],["2023-06-01",80.5486,81.3342,75.7256,77.3863,3851500.0],["2023-06-02",78.3907,80.0812,76.024,77.2073,3051900.0],["2023-06-05",76.6604,77.3764,75.1588,76.5311,1276500.0],["2023-06-06",75.972,82.7673,75.972,82.3096,1634000.0],["2023-06-07",82.5882,85.3142,82.5882,85.0158,1379100.0],["2023-06-08",84.5084,85.0257,82.1803,84.0905,810500.0],["2023-06-09",84.3293,84.6278,81.6529,81.9116,811200.0],["2023-06-12",81.9813,82.2201,80.1705,80.8272,750300.0],["2023-06-13",80.9068,84.4089,80.4391,83.8219,939600.0],["2023-06-14",84.4288,85.9908,82.9065,83.8517,829400.0],["2023-06-15",83.3443,84.0706,82.5086,83.7522,740300.0],["2023-06-16",84.6775,85.1949,83.3045,83.9114,1413600.0],["2023-06-20",83.2548,83.7821,81.4042,81.9216,742400.0],["2023-06-21",81.9415,83.1055,81.3047,81.643,754900.0],["2023-06-22",81.842,82.4091,80.9366,81.9116,414000.0],["2023-06-23",80.5088,81.3047,79.7427,80.4391,710000.0],["2023-06-26",81.0261,83.6328,80.8073,80.8471,838200.0],["2023-06-27",80.7376,84.2596,80.2402,82.8568,1056000.0],["2023-06-28",82.3394,82.9264,81.4938,82.2797,720100.0],["2023-06-29",82.6678,84.8168,82.2499,83.205,836300.0],["2023-06-30",83.5234,85.1252,82.7673,84.5382,836000.0],["2023-07-03",84.6676,87.324,84.3591,86.926,570600.0],["2023-07-05",85.8217,86.0803,83.3841,83.7423,914500.0],["2023-07-06",82.5782,83.8418,81.056,83.6129,867700.0],["2023-07-07",82.817,84.8068,81.8022,83.2647,870400.0],["2023-07-10",83.4538,86.737,83.2846,86.538,1075800.0],["2023-07-11",87.2941,88.4084,85.9808,87.8413,846600.0],["2023-07-12",89.1049,90.5276,88.3786,90.5177,1225600.0],["2023-07-13",90.5973,92.5374,90.249,91.7912,1141200.0],["2023-07-14",92.01,92.1593,87.6324,87.7518,1123500.0],["2023-07-17",86.3888,87.7319,85.563,86.9957,637000.0],["2023-07-18",86.8066,89.8013,86.8066,87.9906,679300.0],["2023-07-19",87.9607,88.3985,86.7071,87.2245,720500.0],["2023-07-20",87.4931,87.7319,85.9112,87.125,587700.0],["2023-07-21",87.5429,87.5429,85.3441,85.4834,507900.0],["2023-07-24",85.4734,86.7469,84.6477,85.8515,814700.0],["2023-07-25",86.15,86.2694,83.6925,85.1053,877700.0],["2023-07-26",84.767,86.8763,83.7721,86.6872,589300.0],["2023-07-27",87.314,87.5926,83.8318,84.2198,721100.0],["2023-07-28",85.0556,87.8015,84.7073,87.7717,627400.0],["2023-07-31",87.9309,89.2342,87.9309,89.1845,695100.0],["2023-08-01",88.5278,89.3138,87.5926,87.9309,588500.0],["2023-08-02",86.5977,87.2543,85.5928,86.0206,582100.0],["2023-08-03",86.1997,87.4235,85.0357,86.7171,635100.0],["2023-08-04",87.1151,89.0452,86.0803,86.1898,588300.0],["2023-08-07",86.3689,87.5628,86.0306,86.6673,526400.0],["2023-08-08",85.2148,85.4237,84.1104,84.1701,958600.0],["2023-08-09",84.0208,85.0257,82.8966,84.4089,634300.0],["2023-08-10",85.7321,88.2692,84.767,85.3342,1019600.0],["2023-08-11",84.4984,85.1451,83.1155,83.5532,739200.0],["2023-08-14",82.5782,83.4338,82.041,82.8667,816500.0],["2023-08-15",81.4938,82.0012,80.4093,81.8818,698800.0],["2023-08-16",81.8619,82.9662,81.1654,81.245,550700.0],["2023-08-17",82.2101,82.5285,80.4093,80.7973,530400.0],["2023-08-18",79.7726,82.0708,79.3447,81.8519,832900.0],["2023-08-21",82.23,82.23,79.494,80.1805,618700.0],["2023-08-22",78.8373,80.2501,78.4891,79.7825,732700.0],["2023-08-23",79.1358,80.3695,78.509,80.1009,628400.0],["2023-08-24",80.6779,81.3246,78.8174,78.8473,705100.0],["2023-08-25",79.2651,80.1804,77.3449,77.6633,1074800.0],["2023-08-28",78.1011,80.0412,77.4146,77.9817,1914000.0],["2023-08-29",78.2802,80.4491,77.8026,80.4093,1392100.0],["2023-08-30",81.6629,83.9114,79.5935,81.9514,2034800.0],["2023-08-31",82.1006,83.4537,80.3695,83.1752,1153300.0],["2023-09-01",83.6925,83.6925,81.8619,83.0757,886000.0],["2023-09-05",82.367,82.795,79.4904,80.1274,853700.0],["2023-09-06",79.8786,80.4161,78.3755,79.5202,762100.0],["2023-09-07",78.9628,79.3311,77.3005,79.3012,1248300.0],["2023-09-08",79.6596,80.0677,78.6045,79.3709,503300.0],["2023-09-11",79.7093,80.4161,78.2561,78.2959,594000.0],["2023-09-12",77.6788,79.8188,77.3503,79.0126,665100.0],["2023-09-13",78.8035,79.5899,77.4697,78.495,941400.0],["2023-09-14",79.2315,79.8984,78.2461,79.4207,805200.0],["2023-09-15",79.2117,79.56,78.495,79.0026,978700.0],["2023-09-18",78.8135,78.8135,76.8128,76.8626,755500.0],["2023-09-19",76.6834,77.7982,75.7776,77.5295,900900.0],["2023-09-20",77.8978,79.1718,76.9521,76.9721,630800.0],["2023-09-21",76.3947,76.4744,75.2003,75.3894,635200.0],["2023-09-22",75.9568,75.9966,74.9116,75.0112,439600.0],["2023-09-25",74.3841,76.1857,73.9262,75.8174,1139700.0],["2023-09-26",75.1505,75.479,73.3489,73.3589,632200.0],["2023-09-27",73.5779,73.8864,72.3635,73.1797,660800.0],["2023-09-28",73.3887,75.2302,73.3887,74.8221,514200.0],["2023-09-29",76.4744,77.0915,75.698,76.1559,464300.0],["2023-10-02",75.907,76.6137,74.6827,74.8718,835800.0],["2023-10-03",73.7072,74.3045,70.7012,71.1591,1001400.0],["2023-10-04",71.2089,72.8014,70.7808,72.3038,683000.0],["2023-10-05",72.1246,72.7915,70.9899,71.2985,644800.0],["2023-10-06",70.5022,73.8267,68.9494,73.3987,972300.0],["2023-10-09",72.6621,74.6429,72.3436,74.1552,1005700.0],["2023-10-10",74.633,75.3695,73.0503,73.1498,894000.0],["2023-10-11",73.3589,74.5633,72.8214,73.8566,560100.0],["2023-10-12",73.8964,74.2049,70.8605,71.1193,986800.0],["2023-10-13",70.751,71.0894,69.8054,69.8651,753200.0],["2023-10-16",70.5619,72.6621,70.4723,72.5626,687900.0],["2023-10-17",72.1545,76.6038,71.617,76.3251,1142900.0],["2023-10-18",75.26,75.7677,74.2846,74.5135,797200.0],["2023-10-19",74.4538,75.1107,73.0702,73.5778,633600.0],["2023-10-20",73.8267,73.9561,72.4829,72.5228,608100.0],["2023-10-23",71.8957,73.7968,71.2089,73.2295,856800.0],["2023-10-24",75.9966,76.8427,74.832,75.8473,1211000.0],["2023-10-25",75.1804,75.8871,74.195,74.6329,920800.0],["2023-10-26",74.6329,75.7478,73.757,74.6528,655600.0],["2023-10-27",74.8917,75.0709,71.7165,71.9753,841300.0],["2023-10-30",72.9806,73.966,72.1843,73.8267,975500.0],["2023-10-31",72.7119,74.0656,72.3535,74.0059,604100.0],["2023-11-01",73.2096,73.7371,70.9899,72.6322,878200.0],["2023-11-02",73.7869,74.6528,73.7471,74.2945,690600.0],["2023-11-03",76.1658,77.619,75.3197,76.8427,859800.0],["2023-11-06",76.6934,76.6934,75.0709,75.3795,939900.0],["2023-11-07",75.3098,76.7829,75.0012,76.3748,597700.0],["2023-11-08",76.4047,78.5448,76.0265,77.0019,805100.0],["2023-11-09",77.838,78.2959,75.2899,75.5885,770400.0],["2023-11-10",75.0908,76.3947,74.4637,76.126,676500.0],["2023-11-13",75.688,76.2554,74.8818,75.8572,748500.0],["2023-11-14",78.2063,81.8593,78.2063,80.9735,769400.0],["2023-11-15",81.7399,85.6716,81.4015,82.795,1227500.0],["2023-11-16",82.0285,83.1035,81.5508,82.4765,702200.0],["2023-11-17",83.8401,84.9151,83.3225,84.4573,877700.0],["2023-11-20",84.2184,86.3883,84.0392,86.0996,825300.0],["2023-11-21",85.0644,86.6371,84.935,85.363,759600.0],["2023-11-22",85.7512,86.8362,85.0644,85.8408,782400.0],["2023-11-24",85.9404,87.1547,85.0943,86.6869,355600.0],["2023-11-27",87.095,88.5582,86.0001,88.4387,1191500.0],["2023-11-28",88.5463,90.1894,87.7895,89.6915,1327100.0],["2023-11-29",91.0656,91.5635,90.1993,91.1154,1848000.0],["2023-11-30",89.5222,98.6337,88.7255,97.369,2382800.0],["2023-12-01",96.5923,99.5797,95.6662,99.1416,1530900.0],["2023-12-04",99.1416,104.3595,99.032,103.8318,1860600.0],["2023-12-05",102.8758,104.3894,102.1788,103.4832,1175600.0],["2023-12-06",104.1106,105.7835,103.8019,103.9214,979500.0],["2023-12-07",104.0708,106.1918,103.5629,105.913,954900.0],["2023-12-08",105.6541,108.4921,104.8674,107.805,751800.0],["2023-12-11",108.9302,111.3998,108.273,110.0256,1180100.0],["2023-12-12",111.8181,112.0969,110.2845,110.8023,1145300.0],["2023-12-13",109.697,113.0529,109.478,112.4554,1380800.0],["2023-12-14",114.4868,118.3604,114.4868,116.4485,1611200.0],["2023-12-15",116.0602,118.1414,115.6618,118.002,2172800.0],["2023-12-18",116.9464,119.1272,116.9066,118.1812,1251600.0],["2023-12-19",118.699,121.9154,118.699,121.7661,1269900.0],["2023-12-20",120.5512,122.4034,119.187,119.2965,1084300.0],["2023-12-21",120.7504,121.8458,119.416,121.2084,861900.0],["2023-12-22",119.0675,121.2782,118.1215,120.4716,1071800.0],["2023-12-26",121.4175,121.6167,120.4317,121.2383,473200.0],["2023-12-27",121.776,122.6424,121.4275,122.5727,636300.0],["2023-12-28",122.4432,122.9411,121.6964,122.7619,592500.0],["2023-12-29",122.4831,123.3892,121.3578,121.6068,524700.0],["2024-01-02",120.4516,122.3237,119.6251,121.318,872000.0],["2024-01-03",118.3206,120.1728,117.0261,117.1356,1072300.0],["2024-01-04",117.8426,118.2609,116.5381,116.7572,779200.0],["2024-01-05",116.7373,120.1529,116.2195,116.5083,912800.0],["2024-01-08",117.6236,120.83,116.6278,120.2525,763900.0],["2024-01-09",118.8086,121.1885,118.8086,120.3919,652100.0],["2024-01-10",120.6309,122.6723,119.894,122.1246,635700.0],["2024-01-11",121.6267,122.7021,119.4957,122.5527,923700.0],["2024-01-12",122.6324,122.6324,118.4401,119.4558,655700.0],["2024-01-16",118.1812,118.8484,116.5581,118.4799,1038100.0],["2024-01-17",117.0261,118.0617,115.0046,116.1996,1154900.0],["2024-01-18",117.5041,117.5638,114.9947,117.4045,933500.0],["2024-01-19",117.4244,120.5413,116.5182,120.2724,885700.0],["2024-01-22",120.4218,121.1586,117.7231,119.1571,937800.0],["2024-01-23",120.6109,121.3777,117.753,118.6393,748700.0],["2024-01-24",120.1628,120.2823,117.0062,117.0659,647900.0],["2024-01-25",117.5041,120.2126,117.5041,118.8783,819700.0],["2024-01-26",120.7304,123.6183,119.9935,122.8415,1008200.0],["2024-01-29",122.6125,125.7692,121.8557,125.5003,768000.0],["2024-01-30",124.9725,125.1518,122.9909,123.4291,760600.0],["2024-01-31",122.7918,122.9312,118.7687,119.7546,1025300.0],["2024-02-01",121.0192,123.1004,119.3562,122.722,935500.0],["2024-02-02",120.6309,122.1445,118.3903,120.8699,861500.0],["2024-02-05",119.4957,120.5412,117.982,120.3122,583200.0],["2024-02-06",120.591,121.9851,120.123,120.2126,448000.0],["2024-02-07",119.8741,120.591,118.221,119.2866,670300.0],["2024-02-08",122.7917,128.1591,121.786,126.526,933500.0],["2024-02-09",125.8887,127.4023,125.2315,127.223,656500.0],["2024-02-12",127.223,130.3897,127.1135,129.0653,736900.0],["2024-02-13",125.8986,127.0239,124.3552,126.765,538300.0],["2024-02-14",128.5275,128.6968,125.7891,127.9799,564600.0],["2024-02-15",128.8761,129.1051,127.3226,127.5417,594200.0],["2024-02-16",130.1108,131.5348,127.7508,131.1066,622600.0],["2024-02-20",129.6727,130.6685,127.482,128.6172,530900.0],["2024-02-21",128.0794,130.788,127.3624,130.6486,492200.0],["2024-02-22",134.0941,135.7869,132.7995,134.104,506200.0],["2024-02-23",134.4326,136.1354,134.2036,135.3786,342500.0],["2024-02-26",135.4184,137.2308,134.2932,135.4483,521300.0],["2024-02-27",137.181,138.5951,135.9761,136.5537,638200.0],["2024-02-28",134.4824,136.7727,133.2675,136.3645,461000.0],["2024-02-29",136.6433,137.1511,134.6218,136.0956,724600.0],["2024-03-01",136.5238,137.6988,134.2036,137.2607,497900.0],["2024-03-04",138.147,139.0033,136.5238,137.0615,434200.0],["2024-03-05",136.0535,138.7728,136.0535,137.4679,363800.0],["2024-03-06",138.205,138.2349,134.2108,134.8881,638400.0],["2024-03-07",135.5356,135.7945,133.3342,134.9678,738000.0],["2024-03-08",135.8244,136.5914,132.7167,133.8024,640600.0],["2024-03-11",132.0493,132.1688,128.314,130.0472,1126400.0],["2024-03-12",130.4755,132.3182,129.4894,131.8501,750100.0],["2024-03-13",131.7704,132.9458,130.8341,131.4815,1612600.0],["2024-03-14",131.7305,131.7305,128.9914,130.7644,1095700.0],["2024-03-15",130.3759,131.4118,129.848,130.4058,1237000.0],["2024-03-18",130.4556,131.1927,128.0052,128.304,965400.0],["2024-03-19",127.816,131.9696,127.6765,131.9297,1174200.0],["2024-03-20",131.8799,137.3583,131.2624,136.8603,1006600.0],["2024-03-21",137.9361,138.1552,135.9937,137.4081,610700.0],["2024-03-22",136.1132,136.2029,133.5035,133.8223,740300.0],["2024-03-25",133.2346,136.1631,133.2346,134.2407,811500.0],["2024-03-26",136.0037,137.3484,135.0176,136.4519,738100.0],["2024-03-27",138.1154,138.9123,136.0934,138.8525,897800.0],["2024-03-28",139.0617,140.1972,138.6134,140.0577,897800.0],["2024-04-01",139.6095,140.5956,137.7468,139.1812,3093900.0],["2024-04-02",111.0621,112.8749,104.976,108.2531,6741800.0],["2024-04-03",107.5858,108.8707,104.3087,105.0757,2386300.0],["2024-04-04",106.3506,108.2531,104.5079,105.9721,2192000.0],["2024-04-05",105.9721,108.3727,105.6036,108.2332,1596400.0],["2024-04-08",112.3271,113.4227,108.6217,108.9006,1514800.0],["2024-04-09",109.8668,110.2552,108.532,110.0859,1055000.0],["2024-04-10",107.7152,110.5839,107.2471,109.3189,1592100.0],["2024-04-11",109.7672,109.9763,107.6953,107.9543,1111500.0],["2024-04-12",106.5797,106.9782,105.0757,105.1753,1079000.0],["2024-04-15",107.9045,108.542,105.8327,105.9124,1065200.0],["2024-04-16",105.1055,107.8348,105.1055,107.1774,1025400.0],["2024-04-17",107.8746,107.9045,105.1952,105.3346,944200.0],["2024-04-18",105.8924,107.7949,105.5637,105.8924,895200.0],["2024-04-19",105.6235,107.0379,105.0159,106.3606,915700.0],["2024-04-22",107.3367,110.1955,106.6096,109.1396,1150900.0],["2024-04-23",109.8767,113.0442,109.6078,112.1976,1031500.0],["2024-04-24",112.6358,114.3092,111.2413,112.4267,871000.0],["2024-04-25",111.2314,111.2314,109.2791,110.3548,767400.0],["2024-04-26",110.9027,111.829,109.8668,110.5939,811800.0],["2024-04-29",111.6398,112.4665,110.6337,112.4566,749800.0],["2024-04-30",110.4445,110.8728,108.3129,108.3727,847700.0],["2024-05-01",108.0539,111.082,107.1475,109.2691,807500.0],["2024-05-02",110.9724,111.072,109.0799,110.1257,726300.0],["2024-05-03",112.1577,114.0104,111.321,112.7753,531300.0],["2024-05-06",113.9108,114.4686,112.9944,114.11,647600.0],["2024-05-07",114.5483,115.6938,112.9546,113.1339,545500.0],["2024-05-08",112.1179,113.5821,111.5203,113.5024,603700.0],["2024-05-09",113.5024,115.1659,113.2235,114.9467,431700.0],["2024-05-10",115.0065,115.5045,113.2335,113.5622,656200.0],["2024-05-13",114.4885,114.9567,113.0143,113.104,548000.0],["2024-05-14",114.5483,115.9129,113.5821,115.8531,508900.0],["2024-05-15",116.4408,116.7895,115.6938,116.1221,628700.0],["2024-05-16",115.4248,116.6898,115.4248,115.9229,563000.0],["2024-05-17",115.8631,116.2815,113.3032,113.6319,589000.0],["2024-05-20",113.871,114.4288,112.5462,113.6419,645500.0],["2024-05-21",113.2335,113.7813,112.586,113.6817,649800.0],["2024-05-22",112.4366,113.7116,110.1556,110.8329,696200.0],["2024-05-23",111.0122,111.9187,108.9404,111.7195,735800.0],["2024-05-24",112.8052,115.2655,112.4864,114.887,601400.0],["2024-05-28",115.126,115.8631,113.0741,114.3391,619000.0],["2024-05-29",113.0542,115.9528,113.0542,114.7376,584500.0],["2024-05-30",114.9168,115.9229,113.7614,114.5483,673800.0],["2024-05-31",114.9866,119.6084,114.9567,119.5386,885800.0],["2024-06-03",120.714,122.3177,120.3255,121.9989,1407000.0],["2024-06-04",121.0925,122.2479,117.9449,118.7816,1269800.0],["2024-06-05",117.574,123.921,115.8602,123.3032,1259100.0],["2024-06-06",123.8811,124.2299,120.0849,120.872,813200.0],["2024-06-07",120.8621,121.5795,118.2117,119.507,653100.0],["2024-06-10",118.391,120.3938,117.9526,120.1447,796700.0],["2024-06-11",119.766,119.766,116.2388,117.3747,640600.0],["2024-06-12",120.0948,120.4934,114.5649,115.4417,839400.0],["2024-06-13",115.352,115.91,112.7515,112.8112,628000.0],["2024-06-14",111.7152,113.3593,110.1907,112.8511,889700.0],["2024-06-17",112.7515,114.2361,111.6156,113.977,519000.0],["2024-06-18",113.8076,113.9969,112.2433,112.9109,504800.0],["2024-06-20",112.5721,113.1899,111.3166,111.5259,855700.0],["2024-06-21",111.4362,114.1962,110.4498,114.0169,3545600.0],["2024-06-24",113.7877,115.8104,113.1799,113.7279,692100.0],["2024-06-25",114.0966,114.0966,112.0739,112.1038,479600.0],["2024-06-26",111.4362,111.5857,108.9054,109.0349,693100.0],["2024-06-27",106.5639,108.0485,105.1191,106.5439,994400.0],["2024-06-28",105.9262,106.813,104.2323,105.4878,1206400.0],["2024-07-01",105.986,106.5938,104.1526,104.7604,704500.0],["2024-07-02",104.6807,104.9099,102.7278,102.7975,867000.0],["2024-07-03",103.2359,104.4714,101.7513,104.2921,519600.0],["2024-07-05",103.7341,104.8102,101.8908,103.3854,964800.0],["2024-07-08",104.1626,106.265,103.9832,106.2251,616400.0],["2024-07-09",105.986,108.5168,105.6273,106.0258,840000.0],["2024-07-10",106.3048,106.9724,105.3682,106.2351,521200.0],["2024-07-11",108.2079,109.6726,107.3411,108.4869,646700.0],["2024-07-12",109.4135,110.0413,106.524,107.0322,673100.0],["2024-07-15",106.6536,106.6536,103.3954,103.5149,1009900.0],["2024-07-16",103.8537,106.1852,102.2993,106.1055,1354100.0],["2024-07-17",103.5747,108.3076,103.5747,104.4715,995200.0],["2024-07-18",104.5512,105.3682,100.4261,101.1037,1045500.0],["2024-07-19",101.0937,101.3029,99.9877,100.2169,871400.0],["2024-07-22",101.6915,101.6915,98.9913,101.5321,995000.0],["2024-07-23",100.745,101.9904,99.6091,100.6354,772700.0],["2024-07-24",100.2468,100.7151,97.5167,97.5466,955700.0],["2024-07-25",97.5466,97.5864,94.7367,96.7594,1081500.0],["2024-07-26",98.7821,100.9243,98.4234,99.6888,537900.0],["2024-07-29",99.9678,100.5656,99.4397,99.7984,582800.0],["2024-07-30",100.0674,101.3727,100.0674,100.8147,649300.0],["2024-07-31",101.7613,103.9533,100.8546,101.6218,773700.0],["2024-08-01",102.1299,102.8473,97.0384,98.7223,711600.0],["2024-08-02",95.6335,95.9922,93.4912,94.4577,841300.0],["2024-08-05",90.1533,93.6507,89.2367,92.1262,860600.0],["2024-08-06",93.1525,95.8626,92.0764,94.3282,791900.0],["2024-08-07",96.2413,97.0982,92.7539,92.9233,734900.0],["2024-08-08",94.8962,96.879,93.3717,96.6398,545300.0],["2024-08-09",96.2911,96.6797,94.4279,96.042,481900.0],["2024-08-12",96.1915,96.1915,93.8001,95.1353,469000.0],["2024-08-13",95.6036,96.9786,94.9061,96.8292,559400.0],["2024-08-14",97.1679,97.2078,94.8264,95.0357,568100.0],["2024-08-15",98.7821,100.6652,98.1344,98.7422,672000.0],["2024-08-16",98.4732,99.7187,97.8355,99.2005,534900.0],["2024-08-19",99.2304,100.4161,98.7024,100.3663,509900.0],["2024-08-20",100.1571,101.1136,99.0013,100.0574,471000.0],["2024-08-21",102.5783,103.2359,101.273,102.4787,950500.0],["2024-08-22",102.6281,103.1961,101.2631,101.5022,590400.0],["2024-08-23",102.5285,105.8265,102.5285,105.2785,666700.0],["2024-08-26",106.1952,106.9724,103.216,103.3157,936100.0],["2024-08-27",102.7577,104.9398,101.8211,104.0829,1366400.0],["2024-08-28",95.6534,98.4433,94.0692,97.3971,1924900.0],["2024-08-29",97.6661,98.0647,95.1652,96.5402,1209600.0],["2024-08-30",97.7159,98.4234,96.2911,98.3337,1010100.0],["2024-09-03",97.5067,97.9949,95.5538,96.3409,821000.0],["2024-09-04",95.4318,96.4286,95.1827,96.299,625200.0],["2024-09-05",96.7476,97.8241,95.7708,96.5183,628600.0],["2024-09-06",96.3788,98.0335,94.6245,94.6544,810800.0],["2024-09-09",94.2756,96.3688,94.2058,94.9933,838300.0],["2024-09-10",94.9036,95.2026,91.2753,92.6907,598500.0],["2024-09-11",92.5412,93.0695,89.8798,92.7904,630500.0],["2024-09-12",92.91,94.0065,92.2222,93.4483,522900.0],["2024-09-13",94.5946,95.3621,93.9566,94.4151,585200.0],["2024-09-16",94.3155,96.2692,94.2457,95.5814,907900.0],["2024-09-17",96.1196,96.9669,95.083,95.8505,589600.0],["2024-09-18",96.2093,98.3724,95.0232,95.9901,479100.0],["2024-09-19",98.0634,98.0733,96.1595,97.236,941500.0],["2024-09-20",96.9968,97.8441,96.1396,96.8174,1542500.0],["2024-09-23",96.6878,97.2859,95.382,96.628,789200.0],["2024-09-24",94.5447,97.0466,94.465,95.7409,1111000.0],["2024-09-25",95.7508,96.6679,94.0164,94.6843,635000.0],["2024-09-26",97.2659,98.3524,95.9701,97.1962,1117900.0],["2024-09-27",98.3425,100.5354,97.9438,100.1068,1156500.0],["2024-09-30",99.6981,100.8543,99.2994,100.5055,694400.0],["2024-10-01",99.9174,99.9772,96.7675,97.3257,637800.0],["2024-10-02",95.2126,96.1196,93.9765,94.6045,876700.0],["2024-10-03",93.6974,94.7142,92.92,94.5746,611000.0],["2024-10-04",96.329,97.6048,95.2225,97.5849,587700.0],["2024-10-07",96.6978,97.0466,95.5216,96.8971,639200.0],["2024-10-08",96.8473,97.2161,95.8405,96.7476,497100.0],["2024-10-09",97.1264,98.1531,96.2692,96.5682,495000.0],["2024-10-10",95.9302,96.0399,94.774,95.6113,496200.0],["2024-10-11",95.7907,97.0865,95.7907,96.8273,516000.0],["2024-10-14",96.5084,97.545,95.9701,97.1563,613300.0],["2024-10-15",96.6878,98.9804,96.3888,97.1164,681900.0],["2024-10-16",98.0833,99.0601,97.2759,98.3823,615300.0],["2024-10-17",98.1929,99.8277,97.6946,99.7679,782300.0],["2024-10-18",100.346,101.0238,99.5087,100.7048,541700.0],["2024-10-21",100.2862,100.3261,97.1364,97.3357,485900.0],["2024-10-22",96.4386,97.0765,95.4518,96.01,562800.0],["2024-10-23",95.3621,95.372,92.0926,92.5611,453200.0],["2024-10-24",92.9,93.209,91.6441,93.0097,597700.0],["2024-10-25",94.0363,95.4318,92.3319,92.9598,541800.0],["2024-10-28",93.8968,96.3489,93.8968,95.2923,633000.0],["2024-10-29",94.3354,98.8807,93.4981,98.5418,825400.0],["2024-10-30",97.7843,100.336,97.4753,98.492,1139400.0],["2024-10-31",99.7479,99.7678,97.8241,98.1431,1015400.0],["2024-11-01",98.4521,98.7113,96.8572,98.1431,645400.0],["2024-11-04",98.1431,100.8244,98.1431,100.0569,472100.0],["2024-11-05",98.8807,100.3958,98.2228,99.6781,536600.0],["2024-11-06",102.0704,102.9576,99.0901,101.891,914700.0],["2024-11-07",103.0672,105.7286,102.6286,105.0807,883900.0],["2024-11-08",103.456,104.692,102.4791,103.8945,676700.0],["2024-11-11",104.672,105.0109,101.3627,102.0505,586400.0],["2024-11-12",101.4723,102.4691,100.645,102.3894,609500.0],["2024-11-13",102.4293,103.6055,101.8112,102.2498,525200.0],["2024-11-14",103.2666,104.6022,102.7084,103.5257,471000.0],["2024-11-15",103.5656,103.755,100.3859,101.7614,452500.0],["2024-11-18",101.9907,101.9907,99.8775,100.5055,507000.0],["2024-11-19",99.1299,99.5187,97.3158,98.3425,495300.0],["2024-11-20",97.3556,97.7145,95.6212,96.1595,534500.0],["2024-11-21",96.4386,99.2296,96.4087,99.1399,454900.0],["2024-11-22",100.4756,104.3531,100.0669,103.5357,762800.0],["2024-11-25",105.0209,109.0279,104.9312,107.3534,1171100.0],["2024-11-26",107.154,107.8218,105.4395,107.2038,863700.0],["2024-11-27",107.8899,109.2859,106.4341,106.5737,625000.0],["2024-11-29",107.152,108.8272,106.8728,108.0594,368400.0],["2024-12-02",108.2588,112.1875,107.6007,110.8514,1130000.0],["2024-12-03",111.9083,112.8955,109.934,111.2702,985500.0],["2024-12-04",111.0408,113.1049,110.6818,112.5365,1586200.0],["2024-12-05",107.0922,113.1448,103.8016,108.548,2179000.0],["2024-12-06",109.2759,110.3129,105.8158,106.8728,1200900.0],["2024-12-09",107.6805,111.6391,107.5409,107.7602,1164600.0],["2024-12-10",107.9497,109.8243,106.0552,108.9568,825300.0],["2024-12-11",109.595,110.6519,108.4582,109.4454,785200.0],["2024-12-12",109.0565,109.3158,106.7731,106.8628,723900.0],["2024-12-13",107.491,108.8571,106.5437,108.2089,734100.0],["2024-12-16",108.2389,110.9212,108.2389,109.924,722000.0],["2024-12-17",109.7346,110.2132,107.6705,109.5152,612600.0],["2024-12-18",109.6548,111.3898,105.756,105.756,1186300.0],["2024-12-19",106.6933,107.3414,102.7147,103.3429,923500.0],["2024-12-20",102.5951,108.7374,102.276,107.142,1504300.0],["2024-12-23",106.8329,107.8101,105.8956,107.132,590500.0],["2024-12-24",107.0622,108.6377,107.0622,108.3087,274000.0],["2024-12-26",108.199,109.1762,107.6306,108.0295,462700.0],["2024-12-27",107.3415,108.6377,106.6634,107.152,427500.0],["2024-12-30",105.5366,106.0651,103.6919,105.407,604600.0],["2024-12-31",106.2546,107.0822,104.9982,105.4469,622400.0],["2025-01-02",106.2845,108.538,104.1307,104.5594,617000.0],["2025-01-03",105.4569,106.1947,103.3629,105.1777,640700.0],["2025-01-06",106.6036,109.5651,105.8258,107.4711,808800.0],["2025-01-07",108.4383,108.9967,104.6193,104.8586,940700.0],["2025-01-08",103.4925,103.7418,101.1991,103.5125,870600.0],["2025-01-10",101.8572,102.9241,99.4741,99.5837,1116500.0],["2025-01-13",98.7162,98.7162,96.1835,97.3302,1129600.0],["2025-01-14",98.4171,99.145,97.2604,98.3672,686100.0],["2025-01-15",100.9299,101.4284,98.7063,98.7262,847800.0],["2025-01-16",98.9655,99.0054,88.346,91.9357,2653100.0],["2025-01-17",92.6437,94.279,92.0554,92.5141,1097100.0],["2025-01-21",93.7106,96.363,93.3118,96.0639,1035600.0],["2025-01-22",95.9243,96.2832,94.7277,95.9342,675100.0],["2025-01-23",94.3687,96.7619,93.3616,96.0439,762500.0],["2025-01-24",94.0197,94.3987,89.7121,90.0412,2077800.0],["2025-01-27",90.2406,91.8859,89.9614,90.1309,1198800.0],["2025-01-28",90.3403,92.3146,90.3403,91.5668,678000.0],["2025-01-29",91.5668,92.3844,90.6395,91.507,633400.0],["2025-01-30",92.4842,93.2918,91.7463,92.7235,680800.0],["2025-01-31",92.3346,92.3346,89.064,89.3432,713400.0],["2025-02-03",84.0085,85.3447,82.5028,83.0812,1394300.0],["2025-02-04",82.2635,83.7592,80.02,82.2735,1873400.0],["2025-02-05",81.2664,83.1809,78.6041,79.1226,1560800.0],["2025-02-06",81.8447,81.8447,78.6838,78.953,1389200.0],["2025-02-07",78.8135,79.5912,77.6568,78.624,973300.0],["2025-02-10",78.7038,79.0428,76.1212,77.1781,895700.0],["2025-02-11",76.52,79.5015,76.3505,78.3249,995100.0],["2025-02-12",77.248,78.0357,76.5101,77.4474,593700.0],["2025-02-13",78.1553,78.7038,77.0386,77.2779,848200.0],["2025-02-14",77.3975,78.4146,77.0785,77.4873,669700.0],["2025-02-18",77.7266,80.0998,77.7266,79.5713,991100.0],["2025-02-19",78.265,79.3419,77.7565,78.983,801200.0],["2025-02-20",78.983,79.2422,76.7594,78.4345,793900.0],["2025-02-21",79.0727,79.9003,77.9061,78.4744,839300.0],["2025-02-24",79.2422,79.4416,77.1781,78.3149,695600.0],["2025-02-25",78.0257,78.6439,76.201,76.5998,686100.0],["2025-02-26",77.0286,78.7636,76.9688,78.0756,854100.0],["2025-02-27",77.5571,77.916,74.446,74.6654,795600.0],["2025-02-28",74.5158,76.1312,74.107,74.6255,1116200.0],["2025-03-03",75.7921,76.5001,70.7167,71.0458,911400.0],["2025-03-04",69.9888,71.1754,68.6028,69.8891,920400.0],["2025-03-05",70.8848,71.9623,69.2885,71.0943,809900.0],["2025-03-06",70.5456,73.5486,70.2662,72.2416,1090700.0],["2025-03-07",71.8525,72.7305,69.5878,72.4711,897400.0],["2025-03-10",71.4834,72.7903,69.528,69.8971,887200.0],["2025-03-11",69.7075,70.2862,66.6247,67.2632,1118600.0],["2025-03-12",67.9317,68.3607,65.228,66.1358,922000.0],["2025-03-13",66.505,67.1635,63.6417,63.8312,1218600.0],["2025-03-14",64.9087,65.1482,62.7936,63.6616,1822200.0],["2025-03-17",64.1305,65.5073,63.6018,65.218,1436800.0],["2025-03-18",65.0484,65.6669,64.1804,64.6393,1129700.0],["2025-03-19",64.8588,66.515,63.6716,65.1282,2735400.0],["2025-03-20",64.4398,66.3454,63.3324,64.6792,1058900.0],["2025-03-21",63.3922,65.8066,62.9732,64.9985,3548500.0],["2025-03-24",66.2755,69.2985,66.0261,69.1389,1564200.0],["2025-03-25",68.7398,68.8795,66.0561,66.6247,970600.0],["2025-03-26",66.3853,66.8043,65.2579,66.7843,903500.0],["2025-03-27",66.2556,67.1934,65.7069,66.4352,900300.0],["2025-03-28",65.5572,65.7667,63.5419,64.5396,1939500.0],["2025-03-31",63.512,64.9586,62.7637,64.4897,2611800.0],["2025-04-01",74.9653,77.3397,73.8579,76.2523,5055200.0],["2025-04-02",74.5462,78.3474,74.5462,77.649,3517200.0],["2025-04-03",72.8801,73.1595,64.769,65.4574,3542900.0],["2025-04-04",61.7461,68.2808,61.4468,67.5625,3293600.0],["2025-04-07",65.0983,69.6277,63.3623,65.8266,2576800.0],["2025-04-08",66.8442,68.4106,59.1422,60.3593,2338500.0],["2025-04-09",59.7507,73.1794,59.192,70.5356,2937300.0],["2025-04-10",68.63,69.5679,66.3753,68.9892,2232800.0],["2025-04-11",68.1512,69.8971,66.5549,68.7198,1635900.0],["2025-04-14",70.785,71.8226,68.7697,70.1266,1577200.0],["2025-04-15",69.8173,70.8349,68.0115,68.3507,1138600.0],["2025-04-16",67.5027,69.8272,66.8242,67.5825,1275200.0],["2025-04-17",67.4827,68.8695,67.4029,68.7597,1035700.0],["2025-04-21",68.0015,69.6377,67.6822,69.2386,1018400.0],["2025-04-22",69.8672,72.1917,69.5878,71.4934,1007700.0],["2025-04-23",74.3467,75.6437,71.643,71.8027,1311200.0],["2025-04-24",72.7405,75.0551,72.1319,74.4465,836000.0],["2025-04-25",74.3367,74.3367,71.9423,72.7704,789000.0],["2025-04-28",72.7903,73.4987,70.5156,70.9446,1067800.0],["2025-04-29",70.1665,70.5655,69.5778,69.7075,829200.0],["2025-04-30",67.6224,69.089,66.6846,68.8196,1066400.0],["2025-05-01",69.1987,69.8672,68.2409,68.5502,773300.0],["2025-05-02",69.7674,71.0045,68.9792,70.0767,961300.0],["2025-05-05",69.7873,72.7704,69.7873,71.4235,1103600.0],["2025-05-06",70.5057,71.9922,70.2363,70.6753,780200.0],["2025-05-07",71.4834,72.3813,70.9147,71.0843,858600.0],["2025-05-08",73.1296,76.6314,72.7604,75.3843,1173800.0],["2025-05-09",75.3045,75.8332,74.0474,74.2769,637300.0],["2025-05-12",78.7265,83.1263,78.2576,78.7564,1317700.0],["2025-05-13",79.5745,80.5722,79.1455,80.3128,1206300.0],["2025-05-14",85.6105,87.7255,84.942,87.077,3781300.0],["2025-05-15",86.0195,86.9773,84.1638,85.2014,1426400.0],["2025-05-16",85.3311,87.2067,85.3112,86.0993,1508300.0],["2025-05-19",84.5928,85.5606,83.8047,84.513,815900.0],["2025-05-20",84.942,86.7478,84.6627,85.5805,976800.0],["2025-05-21",83.3956,84.8622,82.7172,82.9766,1400900.0],["2025-05-22",81.959,83.4056,81.6297,83.1263,1336500.0],["2025-05-23",80.1731,82.5875,79.4149,81.7993,1307100.0],["2025-05-27",83.8446,86.3886,82.807,86.3288,1232000.0],["2025-05-28",87.3963,87.6956,85.9896,86.4086,1020100.0],["2025-05-29",87.3265,87.3464,83.5453,84.6228,1033700.0],["2025-05-30",84.084,84.8921,82.8768,83.5752,1329600.0],["2025-06-02",83.6949,83.6949,81.3703,81.939,1598900.0],["2025-06-03",81.5898,82.9567,80.2729,82.3481,1269100.0],["2025-06-04",82.3061,82.6455,80.3498,80.6592,2548800.0],["2025-06-05",69.9093,71.3067,65.1283,66.1763,11777200.0],["2025-06-06",66.336,67.9729,65.248,65.278,4163900.0],["2025-06-09",65.8669,66.2961,64.3996,65.1981,3048500.0],["2025-06-10",65.777,66.4857,64.739,64.9885,1701300.0],["2025-06-11",65.8369,66.9249,65.6273,65.6772,1646700.0],["2025-06-12",64.9486,65.3279,63.661,64.0702,1958600.0],["2025-06-13",63.0322,64.3397,61.9043,62.583,1918500.0],["2025-06-16",63.4514,65.1283,63.3915,65.0284,1674100.0],["2025-06-17",64.0702,65.2979,63.3815,64.0004,1553100.0],["2025-06-18",64.1701,65.5575,64.1701,64.729,1676900.0],["2025-06-20",65.1283,66.0066,63.5911,64.5094,3276200.0],["2025-06-23",63.2917,63.5512,61.6048,63.1719,2118600.0],["2025-06-24",64.0902,64.8787,63.3216,63.8706,1175500.0],["2025-06-25",63.5612,64.0603,63.102,63.3715,1159300.0],["2025-06-26",63.3616,65.0185,63.2318,64.9586,1288900.0],["2025-06-27",65.8669,66.5456,65.0185,65.6173,1743900.0],["2025-06-30",67.6835,69.2505,67.3741,68.472,2536200.0],["2025-07-01",68.3123,73.0534,67.9929,71.4564,2428900.0],["2025-07-02",72.1052,73.4327,70.0091,73.0135,1889000.0],["2025-07-03",72.8638,73.5026,71.8357,72.3048,774300.0],["2025-07-07",72.215,73.1932,71.7559,72.8838,1419000.0],["2025-07-08",73.4028,74.371,71.8257,73.7122,1226100.0],["2025-07-09",72.5843,73.1433,71.147,72.4546,1504200.0],["2025-07-10",72.4446,75.1994,72.4446,74.1614,1132100.0],["2025-07-11",73.6024,74.0815,72.7939,73.3529,1008400.0],["2025-07-14",72.4745,72.7241,71.127,72.215,1371800.0],["2025-07-15",72.6342,72.9337,70.4284,70.4683,1236600.0],["2025-07-16",70.6579,71.4963,69.9592,71.2768,801900.0],["2025-07-17",71.0771,71.8257,70.3984,71.5363,783700.0],["2025-07-18",71.9555,72.2849,70.7677,71.2568,978400.0],["2025-07-21",71.8657,74.2612,71.6261,73.1333,975500.0],["2025-07-22",74.7303,76.8863,74.0316,76.1976,1440000.0],["2025-07-23",77.7846,78.8326,77.1558,77.3055,1020200.0],["2025-07-24",76.3872,77.9243,75.3691,76.0578,888000.0],["2025-07-25",76.487,76.8563,75.1196,76.7066,772000.0],["2025-07-28",76.6467,77.5151,75.7284,76.7865,1219200.0],["2025-07-29",76.7765,76.9561,74.5007,75.1395,1111700.0],["2025-07-30",75.6985,76.0478,73.7521,74.7203,983700.0],["2025-07-31",73.5825,74.1813,72.9536,73.283,967700.0],["2025-08-01",71.7259,71.7259,69.5001,71.2269,1155600.0],["2025-08-04",72.3647,74.5007,71.9156,74.3311,939000.0],["2025-08-05",74.1614,75.0397,73.7122,74.2612,681900.0],["2025-08-06",74.2811,75.3392,74.2512,74.5706,727900.0],["2025-08-07",75.6685,75.7085,72.4845,73.6024,962500.0],["2025-08-08",73.2531,73.7621,72.0353,72.764,790500.0],["2025-08-11",73.1233,73.8619,71.666,71.706,897900.0],["2025-08-12",72.6442,74.2612,72.0254,73.7222,970400.0],["2025-08-13",74.1913,77.565,74.0715,77.3354,1093200.0],["2025-08-14",75.7484,76.2076,75.0397,75.968,782100.0],["2025-08-15",76.6767,77.0061,75.9181,76.7465,768600.0],["2025-08-18",76.2874,76.8563,76.0379,76.0978,1103600.0],["2025-08-19",76.8164,77.9842,76.0179,76.0279,771500.0],["2025-08-20",75.968,77.0959,75.6685,75.7584,1072200.0],["2025-08-21",75.0597,76.3473,74.87,76.2275,1066000.0],["2025-08-22",76.4371,80.1901,76.4371,79.721,961900.0],["2025-08-25",80.2001,81.9568,79.5014,81.4477,1483300.0],["2025-08-26",81.5076,82.6854,81.4178,82.3361,2366700.0],["2025-08-27",84.9512,85.58,79.7409,81.5775,3175500.0],["2025-08-28",82.3361,83.2344,81.4477,83.1047,1442100.0],["2025-08-29",83.5638,86.149,83.1945,84.1627,1143300.0],["2025-09-02",83.2544,86.4185,82.4459,85.7996,1445200.0],["2025-09-03",86.3768,87.4852,85.2085,85.2085,1106500.0],["2025-09-04",84.9189,89.2926,84.5594,89.2028,1335700.0],["2025-09-05",88.6535,89.6621,86.7163,87.635,1298200.0],["2025-09-08",87.7448,87.7548,84.0901,84.4995,2051700.0],["2025-09-09",84.7291,84.7291,81.5237,82.2127,1136700.0],["2025-09-10",81.3639,82.5922,80.8547,81.5237,963900.0],["2025-09-11",81.9232,83.3811,81.3739,81.9032,1058300.0],["2025-09-12",81.5936,82.3226,80.9346,80.9346,976700.0],["2025-09-15",81.8333,84.2199,81.0144,83.9003,902100.0],["2025-09-16",83.4709,83.8604,80.9346,82.8119,896400.0],["2025-09-17",83.1714,85.508,82.9816,83.9403,1109300.0],["2025-09-18",84.819,86.7962,83.7705,86.7562,1102300.0],["2025-09-19",86.7263,87.1757,85.6678,86.4068,2204600.0],["2025-09-22",86.0872,86.4966,84.7691,84.9588,1108500.0],["2025-09-23",85.1286,88.3739,85.1286,87.635,1283800.0],["2025-09-24",87.7848,89.5523,87.655,89.3925,1041900.0],["2025-09-25",88.8732,88.8732,85.0287,85.6179,920900.0],["2025-09-26",86.217,87.0958,85.8575,86.6564,756300.0],["2025-09-29",87.1058,87.7448,84.4096,84.7591,929800.0],["2025-09-30",84.6592,85.1585,82.6421,83.6507,971000.0],["2025-10-01",83.7705,85.3782,82.8219,85.0187,817700.0],["2025-10-02",85.1485,85.4381,82.1229,82.5622,1080800.0],["2025-10-03",82.8618,84.819,82.5223,83.401,679400.0],["2025-10-06",83.9103,85.8775,82.2127,84.9888,847300.0],["2025-10-07",85.538,86.3169,81.8932,83.3212,860500.0],["2025-10-08",83.8903,85.1086,82.722,84.16,609100.0],["2025-10-09",84.0901,84.1799,80.3254,80.625,803700.0],["2025-10-10",80.6549,80.7348,76.2512,76.381,877700.0],["2025-10-13",77.809,80.2855,77.7591,79.9659,660800.0],["2025-10-14",78.528,84.0501,78.528,82.9816,750000.0],["2025-10-15",84.2299,85.6179,82.6821,83.0116,525100.0],["2025-10-16",82.9617,83.441,80.3254,81.6036,620500.0],["2025-10-17",81.2541,82.7719,80.5351,81.7234,463200.0],["2025-10-20",82.0829,83.6607,81.7933,81.9831,496600.0],["2025-10-21",82.1628,85.548,81.6535,84.6093,646000.0],["2025-10-22",83.8704,85.6978,83.8704,84.4695,589400.0],["2025-10-23",85.1685,87.1956,85.0487,86.5366,528700.0],["2025-10-24",86.7862,86.7862,85.1386,85.4082,406800.0],["2025-10-27",84.8689,86.7063,84.8689,85.3682,432200.0],["2025-10-28",85.1885,85.1885,83.1814,83.7705,462100.0],["2025-10-29",82.9317,83.7605,79.7962,80.4153,603500.0],["2025-10-30",79.6564,80.4752,78.1485,78.2684,647500.0],["2025-10-31",77.3696,78.2684,76.3311,78.2184,633100.0],["2025-11-03",78.3083,78.3083,76.0415,76.5708,474100.0],["2025-11-04",75.3725,75.6321,74.2441,74.9231,745300.0],["2025-11-05",75.0629,79.2969,74.5736,77.829,659100.0],["2025-11-06",77.4296,78.3283,75.6821,75.8818,617900.0],["2025-11-07",75.692,77.4196,75.3925,76.6007,475200.0],["2025-11-10",77.9788,78.2184,75.9417,76.421,614700.0],["2025-11-11",76.8803,77.2398,76.1314,76.411,415500.0],["2025-11-12",77.2798,80.1257,77.1999,79.906,541000.0],["2025-11-13",79.9659,80.8447,77.839,78.2184,486300.0],["2025-11-14",76.6407,78.7976,76.6407,77.6393,334700.0],["2025-11-17",77.2199,77.6892,75.4424,75.9716,500300.0],["2025-11-18",74.1842,74.8932,72.5565,73.5651,740200.0],["2025-11-19",73.6849,74.0843,72.1471,72.7562,542600.0],["2025-11-20",73.4253,74.6335,72.5365,72.6863,599700.0],["2025-11-21",73.4852,76.8803,72.896,76.5109,713100.0],["2025-11-24",76.421,78.1785,75.9417,77.7491,816500.0],["2025-11-25",78.6977,82.9117,77.9888,81.9132,783700.0],["2025-11-26",81.8113,84.3388,81.8113,84.1091,619700.0],["2025-11-28",84.129,85.4877,83.9392,84.6785,311500.0],["2025-12-01",83.4097,86.5167,82.7504,85.168,769300.0],["2025-12-02",85.4178,85.7674,83.5596,84.6585,848500.0],["2025-12-03",85.6675,88.5248,85.2479,87.4658,1835900.0],["2025-12-04",84.9183,84.9183,76.3965,77.0858,3137000.0],["2025-12-05",76.5663,78.5444,75.9269,78.4145,1421100.0],["2025-12-08",77.6153,77.6153,74.4483,74.768,1254500.0],["2025-12-09",75.3275,76.6962,74.778,76.0468,765600.0],["2025-12-10",74.4883,76.3965,74.1386,75.4574,1319300.0],["2025-12-11",76.2466,78.2846,75.3375,77.1957,1025400.0],["2025-12-12",78.0349,78.7742,75.0977,75.1976,774900.0],["2025-12-15",75.3774,76.1467,74.1986,74.4284,821800.0],["2025-12-16",74.3784,74.9778,72.5002,72.8599,741500.0],["2025-12-17",71.4812,72.7999,70.9018,71.651,745200.0],["2025-12-18",72.2804,72.8499,70.642,70.9617,1170000.0],["2025-12-19",70.4822,71.0616,69.7629,70.5321,1239200.0],["2025-12-22",71.0117,71.0616,68.594,69.3333,768500.0],["2025-12-23",69.3732,69.5031,67.6549,68.0145,605700.0],["2025-12-24",68.1244,68.9536,67.7148,68.8437,273200.0],["2025-12-26",68.7938,68.8837,68.0545,68.584,378000.0],["2025-12-29",67.8147,68.2643,67.1953,68.1544,798300.0],["2025-12-30",68.0645,68.2343,67.6249,68.0145,571600.0],["2025-12-31",67.9346,68.0945,66.7058,66.9556,672300.0],["2026-01-02",67.6749,68.4042,66.6359,67.7548,677600.0],["2026-01-05",67.7648,69.1335,67.3752,68.3242,735400.0],["2026-01-06",68.2343,70.1924,67.7348,69.9427,1144400.0],["2026-01-07",69.3832,69.4432,65.5469,65.9465,1196400.0],["2026-01-08",65.1873,69.1634,65.1673,68.2643,1767200.0],["2026-01-09",68.4541,68.7838,64.5878,66.1763,1486900.0],["2026-01-12",64.7077,65.7867,63.8885,64.4879,992300.0],["2026-01-13",64.6678,65.9365,64.6678,65.447,827300.0],["2026-01-14",65.6268,68.0545,65.0973,65.5369,941400.0],["2026-01-15",65.3271,67.6249,64.7377,67.525,851600.0],["2026-01-16",66.9755,66.9855,64.388,64.5679,1123800.0],["2026-01-20",63.4389,63.9385,61.4509,61.9204,1338300.0],["2026-01-21",62.6297,63.4989,61.4608,62.2301,1435600.0],["2026-01-22",62.8395,63.6288,61.0412,61.6307,1123600.0],["2026-01-23",60.9513,61.4309,60.5118,61.291,973100.0],["2026-01-26",61.2411,62.33,60.6117,61.9704,1041600.0],["2026-01-27",62.1502,62.4199,61.1911,62.3,941800.0],["2026-01-28",62.1202,62.9095,61.0213,61.1711,965600.0],["2026-01-29",61.3709,62.2801,60.3719,62.1002,1179900.0],["2026-01-30",62.5198,63.0193,61.1412,62.3,1044300.0],["2026-02-02",62.1402,63.3091,61.4608,62.7396,1005300.0],["2026-02-03",62.5698,64.2082,61.6507,62.1602,932800.0],["2026-02-04",62.7296,65.6668,62.7296,65.5869,906200.0],["2026-02-05",64.9375,65.5369,62.5498,64.5479,1019100.0],["2026-02-06",64.7377,66.7358,64.1782,66.0564,926400.0],["2026-02-09",65.9365,66.5659,64.5179,66.516,944200.0],["2026-02-10",66.9456,69.3632,66.9356,68.4741,951500.0],["2026-02-11",68.4741,70.2324,68.0545,68.4741,787800.0],["2026-02-12",69.0535,69.8827,66.8756,68.0845,751000.0],["2026-02-13",68.1644,69.1335,67.3552,68.6439,740300.0],["2026-02-17",69.3632,70.3823,68.0845,69.2633,818300.0],["2026-02-18",68.574,69.7029,68.2443,69.2733,692300.0],["2026-02-19",68.7339,69.7928,68.4841,69.603,687800.0],["2026-02-20",69.3433,72.3004,69.2833,72.1006,1153200.0],["2026-02-23",71.0416,71.1815,67.9546,69.0535,736100.0],["2026-02-24",69.0735,70.1125,68.8337,68.9836,800200.0],["2026-02-25",69.0735,69.3033,67.525,68.614,533100.0],["2026-02-26",69.1135,70.4921,68.8238,70.0526,515600.0],["2026-02-27",68.6739,69.1834,67.2852,68.534,990200.0],["2026-03-02",66.1563,67.1154,65.0474,66.526,1087700.0],["2026-03-03",64.3381,66.8956,63.9385,66.496,719500.0],["2026-03-04",66.8839,66.8839,65.0246,66.0642,553100.0],["2026-03-05",65.6943,66.584,64.8346,65.6243,649300.0],["2026-03-06",65.7243,65.8742,63.5851,64.8846,1129300.0],["2026-03-09",63.2853,64.8946,61.326,64.5348,954000.0],["2026-03-10",64.0849,65.3345,62.9754,62.9954,1177500.0],["2026-03-11",63.0453,63.5152,60.8862,61.0061,1090400.0],["2026-03-12",60.1465,61.6059,59.5767,61.1961,860500.0],["2026-03-13",61.5459,61.7359,60.2564,60.8462,801100.0],["2026-03-16",61.476,62.5655,61.296,62.3456,643800.0],["2026-03-17",63.0553,64.1949,62.7854,63.4452,703900.0],["2026-03-18",62.7255,64.6547,61.7259,62.1457,1150700.0],["2026-03-19",61.5559,64.3248,60.8762,63.975,1147500.0],["2026-03-20",63.3152,64.6147,62.7155,63.2453,1531000.0],["2026-03-23",64.9446,66.9038,64.3448,66.2841,1342800.0],["2026-03-24",65.2945,66.7039,65.2945,65.7943,1041900.0],["2026-03-25",66.394,67.5036,64.9046,67.0538,775800.0],["2026-03-26",67.1537,68.943,66.404,66.424,977800.0],["2026-03-27",65.8742,67.2337,65.7343,66.374,1214100.0],["2026-03-30",66.7139,67.9734,66.2441,66.534,2000000.0],["2026-03-31",67.3936,69.9726,66.6739,69.7327,2261000.0],["2026-04-01",72.2218,78.7892,69.123,76.5301,2645100.0],["2026-04-02",74.6308,77.2898,71.0722,77.0799,1445400.0],["2026-04-06",77.0999,80.8384,76.4401,80.7984,1611700.0],["2026-04-07",80.3186,83.1475,79.6389,82.5977,1506300.0],["2026-04-08",85.6465,87.9656,85.2866,87.4658,2152800.0],["2026-04-09",87.3458,91.5242,86.5861,91.0544,1557500.0],["2026-04-10",90.9744,91.2743,89.0952,90.7045,986200.0],["2026-04-13",89.385,89.515,86.0663,88.9752,1629200.0],["2026-04-14",88.4854,89.7949,87.4258,87.8956,1339400.0],["2026-04-15",87.5358,88.3355,85.1367,87.1559,1246500.0],["2026-04-16",87.6357,90.1348,87.1159,89.435,1590100.0],["2026-04-17",89.9648,95.9225,89.9648,94.1332,1221100.0],["2026-04-20",93.5934,98.7614,93.5934,98.3415,1386700.0],["2026-04-21",98.5415,99.9609,97.7718,98.7714,907700.0],["2026-04-22",99.721,100.1109,92.6038,93.4834,1433300.0],["2026-04-23",93.5834,96.2923,93.5834,95.3127,1054000.0],["2026-04-24",95.0528,95.0528,92.4439,93.6034,970000.0],["2026-04-27",93.5634,94.9829,91.6941,93.3535,976200.0],["2026-04-28",94.0532,94.713,92.4239,92.6938,681300.0],["2026-04-29",92.2939,93.0136,90.4047,90.9644,802900.0],["2026-04-30",91.2343,92.8637,90.3647,91.4043,1106200.0],["2026-05-01",92.4039,93.3035,91.0144,91.6042,627200.0],["2026-05-04",92.4738,92.9536,88.2355,88.3255,802900.0],["2026-05-05",88.6153,89.575,86.5362,88.2855,1493000.0],["2026-05-06",89.9248,92.4439,89.9248,91.8341,937000.0],["2026-05-07",92.7337,92.7837,86.8061,88.5854,1098200.0],["2026-05-08",89.1052,90.3847,87.8257,89.445,773400.0],["2026-05-11",88.9852,89.0752,82.0379,83.2674,1219000.0],["2026-05-12",82.5977,82.8276,79.9887,82.4478,1158800.0],["2026-05-13",81.9979,82.1479,78.4593,80.2586,827700.0],["2026-05-14",80.9483,82.0779,80.2386,80.6884,1152500.0],["2026-05-15",80.1287,80.9283,78.9791,79.4189,845600.0],["2026-05-18",80.6285,82.6677,79.7788,80.2986,777000.0],["2026-05-19",79.7688,80.3086,78.3194,79.389,753600.0],["2026-05-20",79.6888,85.4966,78.4693,84.6269,836600.0],["2026-05-21",84.267,87.0659,83.1075,86.6761,892100.0],["2026-05-22",86.966,88.9552,86.3962,88.8852,581600.0],["2026-05-26",89.9548,94.4031,89.9548,94.3831,911500.0],["2026-05-27",97.182,97.7418,94.9829,96.1624,991600.0],["2026-05-28",95.2428,98.1816,94.0732,96.7522,773500.0],["2026-05-29",96.2724,96.6122,92.3039,93.2435,1247300.0],["2026-06-01",93.0436,94.493,90.4646,93.3535,792500.0],["2026-06-02",92.3639,97.3519,92.074,97.172,1561100.0],["2026-06-03",97.18,100.75,96.29,98.0,3064700.0],["2026-06-04",72.0,78.22,69.0,78.16,5332900.0],["2026-06-05",77.37,82.32,76.4,77.8,2079300.0],["2026-06-08",77.6,77.94,75.37,76.8,1535900.0],["2026-06-09",77.94,82.0,77.6,79.92,1180200.0],["2026-06-10",78.33,79.75,76.21,78.32,1113300.0],["2026-06-11",79.52,82.0,78.17,81.81,841500.0],["2026-06-12",82.82,83.62,81.34,81.96,692900.0],["2026-06-15",82.93,85.28,82.41,83.26,954600.0],["2026-06-16",83.23,84.9,81.41,81.67,675600.0],["2026-06-17",81.33,82.58,76.23,76.42,837300.0],["2026-06-18",76.98,78.64,76.88,77.07,1167600.0],["2026-06-22",78.13,79.7,76.97,77.97,1376200.0],["2026-06-23",77.24,77.57,73.18,73.41,1124400.0],["2026-06-24",73.76,74.5,72.46,72.71,1362700.0],["2026-06-25",70.17,72.37,69.15,72.01,1588300.0],["2026-06-26",71.58,75.11,71.19,74.38,1113200.0],["2026-06-29",73.38,74.02,71.72,73.29,1359200.0],["2026-06-30",72.92,74.97,71.5,74.26,1148100.0],["2026-07-01",73.61,76.25,72.93,75.8,835900.0],["2026-07-02",76.15,78.0,73.88,75.23,899500.0],["2026-07-06",76.14,76.985,73.86,76.83,831536.67033],["2026-07-07",76.96,77.75,75.88,77.05,959745.79492],["2026-07-08",75.89,76.34,73.9,75.66,1082586.243799],["2026-07-09",75.78,77.74,74.66,77.29,605616.151652],["2026-07-10",77.52,80.09,76.8925,79.37,870538.381365],["2026-07-13",79.145,81.045,77.61,77.78,1252956.798267],["2026-07-14",78.4,79.21,76.54,77.19,835413.062317],["2026-07-15",75.75,80.39,75.45,78.67,1090010.30883],["2026-07-16",78.52,80.99,78.335,79.83,916247.024842],["2026-07-17",79.22,80.72,77.6,78.15,721199.618284],["2026-07-20",77.84,78.585,76.5,77.25,835018.298644],["2026-07-21",78.41,79.03,77.25,78.65,851259.28324],["2026-07-22",78.88,81.5,78.52,80.08,745845.154755],["2026-07-23",78.79,78.85,77.04,77.8,488899.007127],["2026-07-24",79.54,81.08,77.96,80.41,809462.326579],["2026-07-27",81.57,84,81.57,83.93,957591.386941],["2026-07-28",85.01,87.11,84.61,86.92,915394.993796],["2026-07-29",85.14,89.17,84.141,88.34,837619.538504],["2026-07-30",88.42,88.42,85.9001,87.01,847746.485297],["2026-07-31",86.45,87.625,85.0001,86.66,789685.184457],["2026-08-03",88.62,90.18,87.1,88.8,687714.414677],["2026-08-04",86.87,90,86.755,88.78,1378800.902438],["2026-08-05",88.57,91.125,86.8,87.07,1212011.694009],["2026-08-06",87.18,89.62,86.21,86.55,1181108.461843],["2026-08-07",85.67,88.49,85,87.58,718013.044884],["2026-08-10",88.46,88.47,86,87.28,121828.837676],["2026-08-11",86.21,86.69,84,84.86,574372.862523],["2026-08-12",85,85.05,81.375,81.59,971228.737447],["2026-08-13",82.71,83.11,81.2,81.66,866338.524345],["2026-08-14",81.81,82.785,80.99,82.47,838314.41355]]}