{"t":"SCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.212,0.2154,0.212,0.212,76950.0],["1980-03-18",0.212,0.212,0.212,0.212,14175.0],["1980-03-19",0.212,0.2154,0.212,0.212,58725.0],["1980-03-20",0.2154,0.2154,0.2154,0.2154,2025.0],["1980-03-21",0.2154,0.2154,0.212,0.2154,26325.0],["1980-03-24",0.2154,0.2154,0.2087,0.2087,30375.0],["1980-03-25",0.2087,0.2087,0.2087,0.2087,10125.0],["1980-03-26",0.2087,0.2087,0.2087,0.2087,22275.0],["1980-03-27",0.2087,0.2087,0.2019,0.2019,103275.0],["1980-03-28",0.2053,0.212,0.2053,0.212,38475.0],["1980-03-31",0.212,0.2154,0.212,0.212,137700.0],["1980-04-01",0.212,0.212,0.212,0.212,0.0],["1980-04-02",0.212,0.212,0.2087,0.212,8100.0],["1980-04-03",0.212,0.212,0.212,0.212,0.0],["1980-04-07",0.2087,0.2087,0.2019,0.2019,54675.0],["1980-04-08",0.1986,0.1986,0.1918,0.1952,190350.0],["1980-04-09",0.1952,0.2019,0.1952,0.2019,32400.0],["1980-04-10",0.2019,0.2019,0.1986,0.2019,32400.0],["1980-04-11",0.2019,0.2019,0.2019,0.2019,10125.0],["1980-04-14",0.1986,0.1986,0.1952,0.1952,32400.0],["1980-04-15",0.1952,0.1986,0.1952,0.1986,20250.0],["1980-04-16",0.1986,0.1986,0.1918,0.1918,50625.0],["1980-04-17",0.1952,0.2087,0.1952,0.2053,119475.0],["1980-04-18",0.2053,0.2053,0.2053,0.2053,2025.0],["1980-04-21",0.2087,0.2087,0.2087,0.2087,4050.0],["1980-04-22",0.2087,0.2087,0.2019,0.2019,52650.0],["1980-04-23",0.2019,0.2087,0.2019,0.2019,54675.0],["1980-04-24",0.2019,0.2053,0.2019,0.2019,155925.0],["1980-04-25",0.2019,0.2019,0.1986,0.1986,58725.0],["1980-04-28",0.1986,0.2053,0.1986,0.2053,48600.0],["1980-04-29",0.2053,0.2053,0.2053,0.2053,4050.0],["1980-04-30",0.2053,0.2087,0.2053,0.2053,16200.0],["1980-05-01",0.2053,0.2087,0.2019,0.2087,30375.0],["1980-05-02",0.2087,0.2087,0.2019,0.2053,78975.0],["1980-05-05",0.2053,0.2087,0.2053,0.2087,70875.0],["1980-05-06",0.2087,0.2087,0.2087,0.2087,20250.0],["1980-05-07",0.2087,0.212,0.2053,0.2053,36450.0],["1980-05-08",0.2053,0.2087,0.2053,0.2087,42525.0],["1980-05-09",0.2053,0.2053,0.2053,0.2053,4050.0],["1980-05-12",0.2053,0.2289,0.2053,0.2289,162000.0],["1980-05-13",0.2255,0.2255,0.2221,0.2255,16200.0],["1980-05-14",0.2255,0.2289,0.2221,0.2289,89100.0],["1980-05-15",0.2322,0.2356,0.2322,0.2356,6075.0],["1980-05-16",0.2356,0.2423,0.2356,0.2356,83025.0],["1980-05-19",0.2356,0.2356,0.2356,0.2356,24300.0],["1980-05-20",0.2356,0.239,0.2289,0.2356,95175.0],["1980-05-21",0.2356,0.2356,0.2356,0.2356,0.0],["1980-05-22",0.239,0.239,0.239,0.239,6075.0],["1980-05-23",0.2356,0.2356,0.2289,0.2289,95175.0],["1980-05-27",0.2289,0.2322,0.2221,0.2221,68850.0],["1980-05-28",0.2221,0.2289,0.2221,0.2289,70875.0],["1980-05-29",0.2289,0.2322,0.2289,0.2322,340200.0],["1980-05-30",0.2322,0.2322,0.2322,0.2322,2025.0],["1980-06-02",0.2322,0.2524,0.2322,0.2491,135675.0],["1980-06-03",0.2491,0.2491,0.2457,0.2457,34425.0],["1980-06-04",0.2491,0.2524,0.2491,0.2524,52650.0],["1980-06-05",0.2524,0.2693,0.2524,0.2625,131625.0],["1980-06-06",0.2659,0.2726,0.2659,0.2726,95175.0],["1980-06-09",0.2726,0.276,0.2693,0.2726,141750.0],["1980-06-10",0.2693,0.2693,0.2524,0.2524,182250.0],["1980-06-11",0.2524,0.2659,0.2491,0.2659,76950.0],["1980-06-12",0.2659,0.2659,0.2592,0.2592,87075.0],["1980-06-13",0.2592,0.2625,0.2558,0.2592,52650.0],["1980-06-16",0.2592,0.2592,0.2558,0.2592,4050.0],["1980-06-17",0.2592,0.2659,0.2592,0.2625,87075.0],["1980-06-18",0.2625,0.2625,0.2592,0.2592,38475.0],["1980-06-19",0.2592,0.2726,0.2558,0.2558,289575.0],["1980-06-20",0.2558,0.2693,0.2558,0.2659,372600.0],["1980-06-23",0.2693,0.2894,0.2693,0.2827,884925.0],["1980-06-24",0.2827,0.2861,0.2793,0.2861,127575.0],["1980-06-25",0.2962,0.3029,0.2962,0.2995,269325.0],["1980-06-26",0.2995,0.2995,0.2928,0.2962,70875.0],["1980-06-27",0.2962,0.2995,0.2928,0.2962,263250.0],["1980-06-30",0.2962,0.2962,0.2827,0.2861,105300.0],["1980-07-01",0.2861,0.2861,0.2827,0.2861,20250.0],["1980-07-02",0.2861,0.2928,0.2827,0.2861,170100.0],["1980-07-03",0.2894,0.3029,0.2894,0.3029,1808325.0],["1980-07-07",0.3029,0.3063,0.2962,0.2962,58725.0],["1980-07-08",0.2962,0.3063,0.2962,0.3029,162000.0],["1980-07-09",0.3063,0.3096,0.3063,0.3096,176175.0],["1980-07-10",0.3096,0.3164,0.3096,0.313,91125.0],["1980-07-11",0.313,0.3231,0.3063,0.3231,263250.0],["1980-07-14",0.3231,0.3366,0.3231,0.3366,123525.0],["1980-07-15",0.3366,0.3399,0.3366,0.3366,109350.0],["1980-07-16",0.3366,0.3366,0.3366,0.3366,68850.0],["1980-07-17",0.3366,0.3366,0.3332,0.3366,68850.0],["1980-07-18",0.3366,0.3366,0.3332,0.3332,147825.0],["1980-07-21",0.3332,0.3366,0.3332,0.3332,78975.0],["1980-07-22",0.3332,0.3399,0.3332,0.3366,74925.0],["1980-07-23",0.3366,0.3366,0.3332,0.3332,85050.0],["1980-07-24",0.3332,0.3366,0.3231,0.3366,91125.0],["1980-07-25",0.3332,0.3332,0.3298,0.3298,85050.0],["1980-07-28",0.3298,0.3298,0.3265,0.3265,91125.0],["1980-07-29",0.3265,0.3332,0.3265,0.3265,76950.0],["1980-07-30",0.3265,0.3265,0.3231,0.3231,115425.0],["1980-07-31",0.3231,0.3265,0.3231,0.3265,72900.0],["1980-08-01",0.3298,0.3366,0.3298,0.3366,66825.0],["1980-08-04",0.3366,0.3366,0.3298,0.3298,74925.0],["1980-08-05",0.3366,0.3366,0.3366,0.3366,60750.0],["1980-08-06",0.3433,0.3568,0.3433,0.35,162000.0],["1980-08-07",0.35,0.3568,0.3467,0.3467,311850.0],["1980-08-08",0.3467,0.3534,0.3467,0.3467,68850.0],["1980-08-11",0.3467,0.3601,0.3467,0.3601,117450.0],["1980-08-12",0.3601,0.3635,0.3534,0.3568,103275.0],["1980-08-13",0.35,0.35,0.3433,0.3467,273375.0],["1980-08-14",0.3467,0.3601,0.3467,0.3601,149850.0],["1980-08-15",0.3601,0.3702,0.3568,0.3702,162000.0],["1980-08-18",0.3702,0.3803,0.3635,0.3803,200475.0],["1980-08-19",0.3803,0.3837,0.3736,0.377,131625.0],["1980-08-20",0.377,0.377,0.3702,0.377,56700.0],["1980-08-21",0.377,0.377,0.3736,0.3736,137700.0],["1980-08-22",0.3736,0.377,0.3736,0.3736,34425.0],["1980-08-25",0.377,0.3803,0.377,0.3803,12150.0],["1980-08-26",0.3803,0.3938,0.377,0.3938,107325.0],["1980-08-27",0.3904,0.3904,0.387,0.387,46575.0],["1980-08-28",0.3837,0.3837,0.3803,0.3837,30375.0],["1980-08-29",0.3837,0.3837,0.377,0.3837,87075.0],["1980-09-02",0.3803,0.3803,0.3736,0.3736,76950.0],["1980-09-03",0.3736,0.3803,0.3736,0.3803,54675.0],["1980-09-04",0.387,0.3971,0.387,0.3938,358425.0],["1980-09-05",0.3938,0.4274,0.3904,0.4274,534600.0],["1980-09-08",0.4274,0.4375,0.4173,0.4207,394875.0],["1980-09-09",0.4173,0.4173,0.4039,0.4173,230850.0],["1980-09-10",0.4173,0.4443,0.414,0.4308,838350.0],["1980-09-11",0.4308,0.4308,0.4274,0.4274,145800.0],["1980-09-12",0.4274,0.4342,0.4274,0.4308,194400.0],["1980-09-15",0.4308,0.4308,0.4241,0.4308,267300.0],["1980-09-16",0.4308,0.4409,0.4274,0.4409,326025.0],["1980-09-17",0.4409,0.4443,0.4308,0.4375,299700.0],["1980-09-18",0.4375,0.4443,0.4308,0.4308,62775.0],["1980-09-19",0.4308,0.4577,0.4308,0.4544,364500.0],["1980-09-22",0.4544,0.4577,0.451,0.451,139725.0],["1980-09-23",0.4544,0.4746,0.4544,0.4645,279450.0],["1980-09-24",0.4645,0.4645,0.4476,0.4577,350325.0],["1980-09-25",0.4577,0.4645,0.4544,0.4544,64800.0],["1980-09-26",0.451,0.451,0.4342,0.4409,147825.0],["1980-09-29",0.4375,0.4375,0.4005,0.4106,263250.0],["1980-09-30",0.414,0.4241,0.414,0.4241,162000.0],["1980-10-01",0.4241,0.4308,0.4241,0.4241,68850.0],["1980-10-02",0.4241,0.4274,0.4241,0.4241,81000.0],["1980-10-03",0.4274,0.4476,0.4274,0.4476,226800.0],["1980-10-06",0.4476,0.4611,0.4443,0.4611,275400.0],["1980-10-07",0.4611,0.4712,0.4577,0.4577,121500.0],["1980-10-08",0.4577,0.488,0.4544,0.488,435375.0],["1980-10-09",0.4947,0.5048,0.4947,0.4981,212625.0],["1980-10-10",0.4981,0.5116,0.4981,0.5082,109350.0],["1980-10-13",0.5082,0.5116,0.4981,0.5048,253125.0],["1980-10-14",0.5048,0.5082,0.4981,0.4981,145800.0],["1980-10-15",0.4947,0.4947,0.4779,0.488,153900.0],["1980-10-16",0.488,0.488,0.4678,0.4678,68850.0],["1980-10-17",0.4678,0.4712,0.451,0.4645,115425.0],["1980-10-20",0.4678,0.4779,0.4678,0.4779,131625.0],["1980-10-21",0.4746,0.4746,0.4712,0.4712,54675.0],["1980-10-22",0.4712,0.4746,0.4712,0.4712,10125.0],["1980-10-23",0.4712,0.4813,0.4678,0.4712,253125.0],["1980-10-24",0.4712,0.4746,0.4712,0.4746,78975.0],["1980-10-27",0.4746,0.4779,0.4712,0.4712,125550.0],["1980-10-28",0.4645,0.4645,0.4611,0.4611,95175.0],["1980-10-29",0.4611,0.4678,0.4611,0.4611,26325.0],["1980-10-30",0.4611,0.4645,0.4577,0.4577,127575.0],["1980-10-31",0.4577,0.4611,0.4577,0.4577,52650.0],["1980-11-03",0.4577,0.4645,0.4577,0.4577,42525.0],["1980-11-05",0.4577,0.4779,0.4577,0.4577,115425.0],["1980-11-06",0.4577,0.4645,0.4577,0.4577,56700.0],["1980-11-07",0.4577,0.4645,0.4577,0.4577,95175.0],["1980-11-10",0.4577,0.4645,0.4577,0.4645,66825.0],["1980-11-11",0.4645,0.4678,0.4611,0.4611,89100.0],["1980-11-12",0.4678,0.4678,0.4678,0.4678,26325.0],["1980-11-13",0.4678,0.4712,0.4678,0.4712,70875.0],["1980-11-14",0.4712,0.4712,0.4678,0.4712,30375.0],["1980-11-17",0.4712,0.4746,0.4678,0.4712,54675.0],["1980-11-18",0.4746,0.488,0.4746,0.488,332100.0],["1980-11-19",0.4914,0.5015,0.4914,0.5015,70875.0],["1980-11-20",0.4981,0.4981,0.4914,0.4947,24300.0],["1980-11-21",0.4981,0.5015,0.4981,0.4981,68850.0],["1980-11-24",0.4981,0.4981,0.488,0.488,273375.0],["1980-11-25",0.488,0.4981,0.488,0.4981,40500.0],["1980-11-26",0.4981,0.4981,0.4981,0.4981,52650.0],["1980-11-28",0.5048,0.5048,0.5048,0.5048,48600.0],["1980-12-01",0.5048,0.5048,0.4981,0.4981,190350.0],["1980-12-02",0.4981,0.4981,0.4914,0.4947,64800.0],["1980-12-03",0.4914,0.4914,0.4914,0.4914,46575.0],["1980-12-04",0.4914,0.4914,0.4847,0.4847,50625.0],["1980-12-05",0.4847,0.4847,0.4813,0.4813,72900.0],["1980-12-08",0.4746,0.4746,0.4577,0.4577,210600.0],["1980-12-09",0.451,0.451,0.4476,0.4476,52650.0],["1980-12-10",0.4476,0.4544,0.4476,0.4476,6075.0],["1980-12-11",0.4443,0.4443,0.4342,0.4342,97200.0],["1980-12-12",0.4342,0.4342,0.4342,0.4342,0.0],["1980-12-15",0.4342,0.4342,0.4308,0.4308,20250.0],["1980-12-16",0.4308,0.4342,0.4274,0.4274,48600.0],["1980-12-17",0.4274,0.4308,0.4241,0.4274,121500.0],["1980-12-18",0.4308,0.4342,0.4308,0.4308,56700.0],["1980-12-19",0.4308,0.4308,0.4308,0.4308,14175.0],["1980-12-22",0.4342,0.4375,0.4342,0.4342,42525.0],["1980-12-23",0.4342,0.4342,0.4342,0.4342,0.0],["1980-12-24",0.4342,0.4342,0.4308,0.4342,44550.0],["1980-12-26",0.4308,0.4308,0.4308,0.4308,10125.0],["1980-12-29",0.4308,0.4308,0.4241,0.4241,109350.0],["1980-12-30",0.4207,0.4207,0.4173,0.4207,52650.0],["1980-12-31",0.4207,0.4308,0.4207,0.4308,105300.0],["1981-01-02",0.4308,0.4308,0.4308,0.4308,139725.0],["1981-01-05",0.4342,0.4409,0.4342,0.4342,87075.0],["1981-01-06",0.4342,0.4375,0.4342,0.4342,24300.0],["1981-01-07",0.4173,0.4173,0.3837,0.4039,571050.0],["1981-01-08",0.4039,0.4039,0.3971,0.4039,105300.0],["1981-01-09",0.4039,0.4039,0.4005,0.4039,18225.0],["1981-01-12",0.4039,0.4072,0.4039,0.4072,56700.0],["1981-01-13",0.4342,0.4409,0.4342,0.4409,259200.0],["1981-01-14",0.4409,0.4443,0.4342,0.4443,42525.0],["1981-01-15",0.4443,0.4544,0.4443,0.4476,141750.0],["1981-01-16",0.451,0.4577,0.451,0.4577,56700.0],["1981-01-19",0.451,0.451,0.4375,0.4409,54675.0],["1981-01-20",0.4409,0.4443,0.4375,0.4443,44550.0],["1981-01-21",0.4409,0.4409,0.4342,0.4375,91125.0],["1981-01-22",0.4443,0.4443,0.4443,0.4443,26325.0],["1981-01-23",0.4409,0.4409,0.4375,0.4375,20250.0],["1981-01-26",0.4375,0.4375,0.4342,0.4375,12150.0],["1981-01-27",0.4342,0.4342,0.4308,0.4308,24300.0],["1981-01-28",0.4308,0.4308,0.4308,0.4308,12150.0],["1981-01-29",0.4308,0.4342,0.4308,0.4308,36450.0],["1981-01-30",0.4308,0.4375,0.4241,0.4241,119475.0],["1981-02-02",0.4308,0.4308,0.4308,0.4308,85050.0],["1981-02-03",0.4342,0.4443,0.4342,0.4342,76950.0],["1981-02-04",0.4375,0.4443,0.4375,0.4375,28350.0],["1981-02-05",0.4375,0.451,0.4375,0.4476,234900.0],["1981-02-06",0.4476,0.451,0.4476,0.4476,14175.0],["1981-02-09",0.4544,0.4611,0.4544,0.4577,76950.0],["1981-02-10",0.4577,0.4678,0.4544,0.4678,40500.0],["1981-02-11",0.4645,0.4645,0.4577,0.4611,38475.0],["1981-02-12",0.4577,0.4577,0.451,0.451,20250.0],["1981-02-13",0.451,0.4544,0.451,0.4544,4050.0],["1981-02-17",0.4544,0.4577,0.451,0.4544,56700.0],["1981-02-18",0.4544,0.4544,0.4544,0.4544,4050.0],["1981-02-19",0.4544,0.4577,0.451,0.451,38475.0],["1981-02-20",0.4544,0.4577,0.4544,0.4577,18225.0],["1981-02-23",0.4577,0.4577,0.4544,0.4544,20250.0],["1981-02-24",0.4577,0.4746,0.4577,0.4678,135675.0],["1981-02-25",0.4678,0.4981,0.4678,0.4947,338175.0],["1981-02-26",0.4981,0.5183,0.4981,0.5149,249075.0],["1981-02-27",0.5149,0.5183,0.5082,0.5116,60750.0],["1981-03-02",0.5116,0.5149,0.5082,0.5116,56700.0],["1981-03-03",0.5082,0.5082,0.5015,0.5048,46575.0],["1981-03-04",0.5048,0.5116,0.4981,0.5116,186300.0],["1981-03-05",0.5116,0.5116,0.5048,0.5116,54675.0],["1981-03-06",0.5116,0.5149,0.5116,0.5149,34425.0],["1981-03-09",0.5149,0.5318,0.5149,0.5318,97200.0],["1981-03-10",0.5318,0.5553,0.5318,0.5452,390825.0],["1981-03-11",0.5452,0.5621,0.5385,0.5486,279450.0],["1981-03-12",0.5553,0.5688,0.5553,0.5587,105300.0],["1981-03-13",0.5587,0.5722,0.552,0.552,117450.0],["1981-03-16",0.552,0.5621,0.5486,0.5621,123525.0],["1981-03-17",0.5621,0.5621,0.552,0.552,32400.0],["1981-03-18",0.552,0.5587,0.5452,0.5553,190350.0],["1981-03-19",0.5553,0.5587,0.552,0.5587,103275.0],["1981-03-20",0.5587,0.5587,0.5486,0.5587,83025.0],["1981-03-23",0.5587,0.5688,0.5553,0.5587,192375.0],["1981-03-24",0.5587,0.5587,0.5486,0.5486,74925.0],["1981-03-25",0.552,0.5553,0.552,0.5553,202500.0],["1981-03-26",0.5621,0.5789,0.5621,0.5688,159975.0],["1981-03-27",0.5688,0.5722,0.5553,0.5553,58725.0],["1981-03-30",0.5553,0.5654,0.552,0.5654,62775.0],["1981-03-31",0.5722,0.5789,0.5722,0.5722,72900.0],["1981-04-01",0.5688,0.5688,0.5654,0.5654,475875.0],["1981-04-02",0.5654,0.5654,0.5385,0.5385,178200.0],["1981-04-03",0.5419,0.5553,0.5419,0.5486,105300.0],["1981-04-06",0.5486,0.5486,0.5318,0.5419,103275.0],["1981-04-07",0.5419,0.5452,0.5351,0.5452,60750.0],["1981-04-08",0.5452,0.5486,0.5385,0.5486,26325.0],["1981-04-09",0.5486,0.5587,0.5419,0.5587,135675.0],["1981-04-10",0.5587,0.5654,0.5587,0.5621,253125.0],["1981-04-13",0.5587,0.5587,0.5486,0.5486,103275.0],["1981-04-14",0.5486,0.5654,0.5419,0.5587,168075.0],["1981-04-15",0.5621,0.6092,0.5621,0.5924,374625.0],["1981-04-16",0.6092,0.6496,0.6092,0.6496,453600.0],["1981-04-20",0.6496,0.6496,0.6395,0.6462,324000.0],["1981-04-21",0.6462,0.6529,0.6395,0.6529,117450.0],["1981-04-22",0.6529,0.6765,0.6462,0.6731,465750.0],["1981-04-23",0.7236,0.7539,0.7236,0.727,1107675.0],["1981-04-24",0.7303,0.7438,0.7303,0.7371,269325.0],["1981-04-27",0.7371,0.7472,0.7337,0.7337,180225.0],["1981-04-28",0.7337,0.7505,0.727,0.727,443475.0],["1981-04-29",0.727,0.7303,0.7202,0.7202,222750.0],["1981-04-30",0.7202,0.7236,0.7135,0.7135,151875.0],["1981-05-01",0.7135,0.7202,0.7135,0.7169,66825.0],["1981-05-04",0.7169,0.7169,0.7001,0.7034,216675.0],["1981-05-05",0.7034,0.7101,0.6866,0.7001,240975.0],["1981-05-06",0.7001,0.7135,0.7001,0.7101,206550.0],["1981-05-07",0.7337,0.7775,0.7337,0.7539,475875.0],["1981-05-08",0.7539,0.7674,0.7539,0.7573,305775.0],["1981-05-11",0.7573,0.764,0.7404,0.7404,251100.0],["1981-05-12",0.7404,0.7438,0.7371,0.7404,131625.0],["1981-05-13",0.7404,0.7438,0.7371,0.7371,107325.0],["1981-05-14",0.7371,0.7404,0.7303,0.7371,143775.0],["1981-05-15",0.7371,0.7472,0.7303,0.7303,125550.0],["1981-05-18",0.7303,0.7371,0.727,0.7371,307800.0],["1981-05-19",0.7371,0.7472,0.7371,0.7404,224775.0],["1981-05-20",0.7404,0.7472,0.7371,0.7371,76950.0],["1981-05-21",0.7404,0.7472,0.7404,0.7472,64800.0],["1981-05-22",0.7472,0.7472,0.7404,0.7438,74925.0],["1981-05-26",0.7505,0.764,0.7505,0.764,194400.0],["1981-05-27",0.7674,0.8044,0.7674,0.8044,376650.0],["1981-05-28",0.8145,0.8515,0.8145,0.8515,765450.0],["1981-05-29",0.8515,0.8717,0.8515,0.8515,360450.0],["1981-06-01",0.8515,0.8784,0.8414,0.8414,346275.0],["1981-06-02",0.8414,0.8549,0.8347,0.838,113400.0],["1981-06-03",0.838,0.8481,0.8178,0.838,413100.0],["1981-06-04",0.838,0.8616,0.8313,0.8481,166050.0],["1981-06-05",0.8481,0.8515,0.838,0.8515,145800.0],["1981-06-08",0.8515,0.8549,0.8111,0.8515,164025.0],["1981-06-09",0.8515,0.8549,0.8448,0.8515,56700.0],["1981-06-10",0.8515,0.8582,0.8414,0.8414,208575.0],["1981-06-11",0.8414,0.8515,0.8347,0.8448,115425.0],["1981-06-12",0.8526,0.8526,0.8392,0.8481,56194.0],["1981-06-15",0.8481,0.8616,0.8481,0.8571,165544.0],["1981-06-16",0.8571,0.8571,0.8437,0.8437,103275.0],["1981-06-17",0.8437,0.8571,0.8392,0.8481,42525.0],["1981-06-18",0.8481,0.8616,0.8481,0.8616,94163.0],["1981-06-19",0.8616,0.8661,0.8481,0.8661,147319.0],["1981-06-22",0.8661,0.884,0.8526,0.8796,133650.0],["1981-06-23",0.8751,0.8751,0.8526,0.8616,39488.0],["1981-06-24",0.8616,0.8616,0.8481,0.8481,22781.0],["1981-06-25",0.8481,0.8706,0.8437,0.8481,173138.0],["1981-06-26",0.8437,0.8437,0.8033,0.8122,107831.0],["1981-06-29",0.8122,0.8302,0.8078,0.8257,141244.0],["1981-06-30",0.8257,0.8302,0.8167,0.8167,98719.0],["1981-07-01",0.8167,0.8257,0.8033,0.8167,88088.0],["1981-07-02",0.8167,0.8212,0.7988,0.7988,203513.0],["1981-07-06",0.7943,0.7943,0.7898,0.7943,86569.0],["1981-07-07",0.7943,0.8033,0.718,0.718,113906.0],["1981-07-08",0.718,0.7494,0.709,0.7449,211106.0],["1981-07-09",0.7449,0.7674,0.7404,0.7584,72900.0],["1981-07-10",0.7584,0.7853,0.7584,0.7584,75938.0],["1981-07-13",0.7584,0.7674,0.7584,0.7584,62269.0],["1981-07-14",0.7584,0.7584,0.7539,0.7539,47081.0],["1981-07-15",0.7539,0.7629,0.7494,0.7494,104794.0],["1981-07-16",0.7494,0.7539,0.7404,0.7539,113906.0],["1981-07-17",0.7539,0.7539,0.7404,0.7449,34931.0],["1981-07-20",0.7449,0.7494,0.7135,0.7135,80494.0],["1981-07-21",0.7135,0.736,0.7135,0.727,62269.0],["1981-07-22",0.7225,0.7225,0.7135,0.7135,31894.0],["1981-07-23",0.7135,0.718,0.709,0.718,10631.0],["1981-07-24",0.709,0.709,0.7045,0.709,16706.0],["1981-07-27",0.709,0.709,0.709,0.709,1519.0],["1981-07-28",0.709,0.736,0.709,0.736,110869.0],["1981-07-29",0.7449,0.7539,0.7449,0.7494,121500.0],["1981-07-30",0.7494,0.7584,0.7494,0.7584,65306.0],["1981-07-31",0.7584,0.7853,0.7584,0.7808,113906.0],["1981-08-03",0.7808,0.7988,0.7719,0.7943,116944.0],["1981-08-04",0.7943,0.8033,0.7898,0.7898,101756.0],["1981-08-05",0.7898,0.8033,0.7898,0.8033,139725.0],["1981-08-06",0.8033,0.8078,0.7943,0.7988,88088.0],["1981-08-07",0.7988,0.7988,0.7853,0.7853,69863.0],["1981-08-10",0.7808,0.7808,0.7719,0.7808,97200.0],["1981-08-11",0.7808,0.7808,0.7719,0.7808,34931.0],["1981-08-12",0.7808,0.7988,0.7763,0.7988,104794.0],["1981-08-13",0.7943,0.7943,0.7853,0.7898,74419.0],["1981-08-14",0.7898,0.8078,0.7898,0.8078,113906.0],["1981-08-17",0.8078,0.8078,0.7943,0.7943,212625.0],["1981-08-18",0.7943,0.8033,0.7719,0.7719,165544.0],["1981-08-19",0.7674,0.7674,0.7584,0.7584,80494.0],["1981-08-20",0.7584,0.7674,0.7539,0.7584,50119.0],["1981-08-21",0.7584,0.7629,0.727,0.7315,270338.0],["1981-08-24",0.7225,0.7225,0.7135,0.718,78975.0],["1981-08-25",0.7135,0.7135,0.7045,0.709,91125.0],["1981-08-26",0.7045,0.7045,0.7001,0.7045,100238.0],["1981-08-27",0.7045,0.7045,0.7045,0.7045,34931.0],["1981-08-28",0.7045,0.7045,0.6866,0.6866,101756.0],["1981-08-31",0.6866,0.6911,0.6686,0.6686,132131.0],["1981-09-01",0.6686,0.6776,0.6686,0.6776,165544.0],["1981-09-02",0.6776,0.6821,0.6776,0.6821,217181.0],["1981-09-03",0.6821,0.6866,0.6731,0.6731,113906.0],["1981-09-04",0.6731,0.6821,0.6642,0.6821,247556.0],["1981-09-08",0.6821,0.6821,0.6686,0.6686,130613.0],["1981-09-09",0.6686,0.6731,0.6686,0.6686,115425.0],["1981-09-10",0.6731,0.6956,0.6731,0.6866,215663.0],["1981-09-11",0.6956,0.7045,0.6956,0.7045,220219.0],["1981-09-14",0.7045,0.727,0.7001,0.7135,132131.0],["1981-09-15",0.7135,0.727,0.7135,0.727,78975.0],["1981-09-16",0.718,0.718,0.7045,0.709,89606.0],["1981-09-17",0.709,0.7225,0.7045,0.709,179213.0],["1981-09-18",0.709,0.718,0.7001,0.709,127575.0],["1981-09-21",0.709,0.709,0.7045,0.7045,39488.0],["1981-09-22",0.7045,0.718,0.7045,0.718,92644.0],["1981-09-23",0.7135,0.7135,0.6956,0.7135,135169.0],["1981-09-24",0.7135,0.7135,0.7001,0.7001,75938.0],["1981-09-25",0.6956,0.6956,0.6911,0.6911,59231.0],["1981-09-28",0.6821,0.6821,0.6776,0.6821,85050.0],["1981-09-29",0.6821,0.7001,0.6821,0.6821,121500.0],["1981-09-30",0.6866,0.7001,0.6866,0.6956,182250.0],["1981-10-01",0.7001,0.7045,0.7001,0.7045,148838.0],["1981-10-02",0.7045,0.727,0.7001,0.727,233888.0],["1981-10-05",0.727,0.7539,0.727,0.7449,326531.0],["1981-10-06",0.7449,0.7449,0.7404,0.7449,110869.0],["1981-10-07",0.7449,0.7629,0.7449,0.7584,218700.0],["1981-10-08",0.7584,0.7584,0.7539,0.7584,355388.0],["1981-10-09",0.7584,0.8302,0.7539,0.8167,385763.0],["1981-10-12",0.8167,0.8167,0.8078,0.8122,153394.0],["1981-10-13",0.8167,0.8257,0.8167,0.8212,154913.0],["1981-10-14",0.8212,0.8212,0.7943,0.7943,51638.0],["1981-10-15",0.7943,0.7943,0.7898,0.7943,39488.0],["1981-10-16",0.7943,0.7943,0.7808,0.7898,71381.0],["1981-10-19",0.7808,0.7808,0.7674,0.7808,136688.0],["1981-10-20",0.7763,0.7763,0.7629,0.7674,160988.0],["1981-10-21",0.7674,0.7674,0.7404,0.7494,156431.0],["1981-10-22",0.7494,0.7763,0.7494,0.7763,428288.0],["1981-10-23",0.7763,0.7943,0.7763,0.7898,195919.0],["1981-10-26",0.7898,0.7898,0.7719,0.7719,191363.0],["1981-10-27",0.7719,0.8078,0.7674,0.8078,270338.0],["1981-10-28",0.8078,0.8122,0.7943,0.8122,132131.0],["1981-10-29",0.8122,0.8167,0.8078,0.8167,132131.0],["1981-10-30",0.8167,0.8481,0.8167,0.8437,123019.0],["1981-11-02",0.8616,0.893,0.8616,0.8885,361463.0],["1981-11-03",0.8885,0.8885,0.8796,0.884,265781.0],["1981-11-04",0.884,0.9065,0.8796,0.902,318938.0],["1981-11-05",0.902,0.902,0.8885,0.8885,110869.0],["1981-11-06",0.8885,0.893,0.8661,0.884,75938.0],["1981-11-09",0.884,0.9155,0.884,0.9155,208069.0],["1981-11-10",0.9155,0.9155,0.8796,0.8796,229331.0],["1981-11-11",0.8796,0.884,0.8706,0.8751,343238.0],["1981-11-12",0.8751,0.8751,0.8661,0.8706,226294.0],["1981-11-13",0.8706,0.8751,0.8437,0.8526,82013.0],["1981-11-16",0.8437,0.8437,0.8122,0.8167,142763.0],["1981-11-17",0.8212,0.8392,0.8212,0.8347,192881.0],["1981-11-18",0.8347,0.8347,0.8347,0.8347,39488.0],["1981-11-19",0.8302,0.8302,0.8212,0.8257,110869.0],["1981-11-20",0.8257,0.8302,0.8167,0.8302,160988.0],["1981-11-23",0.8302,0.8302,0.8257,0.8302,78975.0],["1981-11-24",0.8302,0.8302,0.8212,0.8257,42525.0],["1981-11-25",0.8257,0.8481,0.8212,0.8481,186806.0],["1981-11-27",0.8481,0.8481,0.8392,0.8437,53156.0],["1981-11-30",0.8437,0.8706,0.8392,0.8706,262744.0],["1981-12-01",0.8706,0.8885,0.8706,0.8885,154913.0],["1981-12-02",0.8885,0.911,0.8751,0.884,217181.0],["1981-12-03",0.884,0.893,0.8796,0.884,138206.0],["1981-12-04",0.884,0.8885,0.8751,0.8885,157950.0],["1981-12-07",0.8885,0.8885,0.884,0.8885,142763.0],["1981-12-08",0.8885,0.8885,0.8706,0.8706,189844.0],["1981-12-09",0.8616,0.8616,0.8571,0.8616,24300.0],["1981-12-10",0.8616,0.8616,0.8347,0.8347,109350.0],["1981-12-11",0.8347,0.8481,0.8167,0.8212,138206.0],["1981-12-14",0.8167,0.8167,0.8033,0.8078,264263.0],["1981-12-15",0.8078,0.8167,0.7898,0.8167,92644.0],["1981-12-16",0.8167,0.8212,0.7988,0.8167,142763.0],["1981-12-17",0.8167,0.8257,0.8122,0.8212,75938.0],["1981-12-18",0.8212,0.8302,0.8167,0.8212,100238.0],["1981-12-21",0.8212,0.8257,0.8167,0.8257,72900.0],["1981-12-22",0.8257,0.8257,0.8212,0.8212,56194.0],["1981-12-23",0.8257,0.8571,0.8257,0.8526,109350.0],["1981-12-24",0.8437,0.8437,0.8302,0.8302,33413.0],["1981-12-28",0.8347,0.8571,0.8347,0.8571,464738.0],["1981-12-29",0.8571,0.8661,0.8571,0.8616,168581.0],["1981-12-30",0.8616,0.8975,0.8571,0.893,153394.0],["1981-12-31",0.893,0.8975,0.8885,0.8885,106313.0],["1982-01-04",0.8885,0.8885,0.8751,0.8751,121500.0],["1982-01-05",0.8751,0.8751,0.8392,0.8392,284006.0],["1982-01-06",0.8392,0.8437,0.8257,0.8392,320456.0],["1982-01-07",0.8212,0.8212,0.7898,0.8078,176175.0],["1982-01-08",0.8078,0.8437,0.8078,0.8302,180731.0],["1982-01-11",0.8302,0.8526,0.8078,0.8078,218700.0],["1982-01-12",0.8078,0.8122,0.7898,0.8122,323494.0],["1982-01-13",0.8122,0.8122,0.8033,0.8078,47081.0],["1982-01-14",0.8078,0.8078,0.7853,0.7853,89606.0],["1982-01-15",0.7853,0.7853,0.7808,0.7808,59231.0],["1982-01-18",0.7808,0.7853,0.7719,0.7719,41006.0],["1982-01-19",0.7719,0.7719,0.7539,0.7539,112388.0],["1982-01-20",0.7539,0.7674,0.7404,0.7584,121500.0],["1982-01-21",0.7584,0.7719,0.7539,0.7674,51638.0],["1982-01-22",0.7674,0.7808,0.7539,0.7539,461700.0],["1982-01-25",0.736,0.736,0.709,0.718,277931.0],["1982-01-26",0.718,0.7404,0.718,0.7404,183769.0],["1982-01-27",0.7404,0.7404,0.727,0.736,56194.0],["1982-01-28",0.736,0.7494,0.7225,0.7449,243000.0],["1982-01-29",0.7449,0.7449,0.7404,0.7449,296156.0],["1982-02-01",0.7449,0.7539,0.7404,0.7404,246038.0],["1982-02-02",0.7404,0.7584,0.7404,0.7584,218700.0],["1982-02-03",0.7539,0.7539,0.7494,0.7539,22781.0],["1982-02-04",0.7539,0.7763,0.7539,0.7719,59231.0],["1982-02-05",0.7719,0.7719,0.7539,0.7539,74419.0],["1982-02-08",0.7539,0.7539,0.727,0.7404,214144.0],["1982-02-09",0.7315,0.7315,0.7225,0.7225,68344.0],["1982-02-10",0.7225,0.736,0.718,0.7315,21263.0],["1982-02-11",0.7315,0.7404,0.7315,0.736,31894.0],["1982-02-12",0.7315,0.7315,0.7135,0.7225,112388.0],["1982-02-16",0.7225,0.7225,0.709,0.718,104794.0],["1982-02-17",0.718,0.718,0.7135,0.718,60750.0],["1982-02-18",0.718,0.718,0.7135,0.7135,97200.0],["1982-02-19",0.7135,0.718,0.7045,0.709,85050.0],["1982-02-22",0.709,0.7315,0.7045,0.7045,197438.0],["1982-02-23",0.7045,0.7135,0.7045,0.709,53156.0],["1982-02-24",0.709,0.718,0.7001,0.7001,350831.0],["1982-02-25",0.7001,0.7135,0.7001,0.7001,106313.0],["1982-02-26",0.7001,0.709,0.6956,0.709,60750.0],["1982-03-01",0.709,0.727,0.709,0.718,51638.0],["1982-03-02",0.718,0.7315,0.7135,0.727,95681.0],["1982-03-03",0.727,0.727,0.7135,0.7135,144281.0],["1982-03-04",0.7135,0.7135,0.6821,0.6866,119981.0],["1982-03-05",0.6866,0.6956,0.6462,0.6462,151875.0],["1982-03-08",0.6462,0.6597,0.5924,0.5924,271856.0],["1982-03-09",0.5924,0.6193,0.5879,0.6148,288563.0],["1982-03-10",0.6148,0.6283,0.6148,0.6148,63788.0],["1982-03-11",0.6148,0.6283,0.6148,0.6148,37969.0],["1982-03-12",0.6148,0.6327,0.6148,0.6148,42525.0],["1982-03-15",0.6148,0.6193,0.5968,0.6193,57713.0],["1982-03-16",0.6193,0.6462,0.6193,0.6462,98719.0],["1982-03-17",0.6372,0.6372,0.6327,0.6372,142763.0],["1982-03-18",0.6372,0.6417,0.6372,0.6417,97200.0],["1982-03-19",0.6417,0.6507,0.6417,0.6507,391838.0],["1982-03-22",0.6642,0.7001,0.6642,0.7001,338681.0],["1982-03-23",0.7001,0.7135,0.6956,0.7001,106313.0],["1982-03-24",0.7001,0.709,0.7001,0.7045,95681.0],["1982-03-25",0.7045,0.7135,0.6956,0.6956,77456.0],["1982-03-26",0.6821,0.6821,0.6507,0.6642,293119.0],["1982-03-29",0.6642,0.6642,0.6597,0.6642,224775.0],["1982-03-30",0.6642,0.6731,0.6597,0.6686,241481.0],["1982-03-31",0.6642,0.6642,0.6597,0.6642,83531.0],["1982-04-01",0.6642,0.6642,0.6552,0.6642,372094.0],["1982-04-02",0.6686,0.6956,0.6686,0.6911,160988.0],["1982-04-05",0.6911,0.718,0.6866,0.7045,461700.0],["1982-04-06",0.7045,0.7135,0.6911,0.709,100238.0],["1982-04-07",0.709,0.718,0.7001,0.718,80494.0],["1982-04-08",0.718,0.727,0.718,0.727,432844.0],["1982-04-12",0.736,0.7674,0.736,0.7629,227813.0],["1982-04-13",0.7719,0.8078,0.7719,0.7898,252113.0],["1982-04-14",0.7898,0.7943,0.7763,0.7943,136688.0],["1982-04-15",0.7943,0.7943,0.7853,0.7853,34931.0],["1982-04-16",0.7853,0.7988,0.7763,0.7763,189844.0],["1982-04-19",0.7763,0.7943,0.7763,0.7808,110869.0],["1982-04-20",0.7808,0.7988,0.7763,0.7763,253631.0],["1982-04-21",0.7763,0.7853,0.7763,0.7808,186806.0],["1982-04-22",0.7808,0.7988,0.7763,0.7943,174656.0],["1982-04-23",0.7988,0.8212,0.7988,0.8212,141244.0],["1982-04-26",0.8257,0.8392,0.8257,0.8302,144281.0],["1982-04-27",0.8302,0.8437,0.8122,0.8122,170100.0],["1982-04-28",0.8122,0.8212,0.8122,0.8122,68344.0],["1982-04-29",0.8122,0.8167,0.7943,0.8033,138206.0],["1982-04-30",0.8033,0.8122,0.7943,0.8078,85050.0],["1982-05-03",0.8078,0.8257,0.8033,0.8257,334125.0],["1982-05-04",0.8302,0.8481,0.8302,0.8347,449550.0],["1982-05-05",0.8347,0.8392,0.8302,0.8302,110869.0],["1982-05-06",0.8302,0.8392,0.8302,0.8347,75938.0],["1982-05-07",0.8347,0.8526,0.8347,0.8481,157950.0],["1982-05-10",0.8481,0.8481,0.8392,0.8437,192881.0],["1982-05-11",0.8437,0.8437,0.8347,0.8437,71381.0],["1982-05-12",0.8437,0.8571,0.8392,0.8437,235406.0],["1982-05-13",0.8437,0.8437,0.8257,0.8302,56194.0],["1982-05-14",0.8257,0.8257,0.8167,0.8212,57713.0],["1982-05-17",0.8212,0.8302,0.8167,0.8302,119981.0],["1982-05-18",0.8302,0.8347,0.8078,0.8167,311344.0],["1982-05-19",0.8078,0.8078,0.7898,0.7898,100238.0],["1982-05-20",0.7898,0.7898,0.7449,0.7674,417656.0],["1982-05-21",0.7674,0.7719,0.7629,0.7629,89606.0],["1982-05-24",0.7629,0.7674,0.7629,0.7629,44044.0],["1982-05-25",0.7719,0.7898,0.7719,0.7853,83531.0],["1982-05-26",0.7853,0.7853,0.7674,0.7674,45563.0],["1982-05-27",0.7674,0.7674,0.7584,0.7674,103275.0],["1982-05-28",0.7674,0.7763,0.7584,0.7584,50119.0],["1982-06-01",0.7584,0.7719,0.7494,0.7494,97200.0],["1982-06-02",0.7494,0.7629,0.7449,0.7584,168581.0],["1982-06-03",0.7584,0.7674,0.7494,0.7584,145800.0],["1982-06-04",0.7584,0.7629,0.7539,0.7539,130613.0],["1982-06-07",0.7494,0.7494,0.7404,0.7404,24300.0],["1982-06-08",0.7404,0.7449,0.7315,0.7404,16706.0],["1982-06-09",0.7404,0.7539,0.7404,0.7404,230850.0],["1982-06-10",0.7404,0.7719,0.736,0.7719,223256.0],["1982-06-11",0.7808,0.8347,0.7808,0.8347,311344.0],["1982-06-14",0.8302,0.8302,0.8122,0.8212,215663.0],["1982-06-15",0.8122,0.8122,0.8078,0.8122,141244.0],["1982-06-16",0.8122,0.8122,0.8033,0.8122,123019.0],["1982-06-17",0.8122,0.8167,0.7943,0.7943,94163.0],["1982-06-18",0.7943,0.7943,0.7898,0.7898,110869.0],["1982-06-21",0.7898,0.8257,0.7898,0.8167,83531.0],["1982-06-22",0.8167,0.8392,0.8167,0.8167,191363.0],["1982-06-23",0.8302,0.8661,0.8302,0.8616,382725.0],["1982-06-24",0.8706,0.9379,0.8706,0.9199,557381.0],["1982-06-25",0.9199,0.9199,0.8975,0.902,138206.0],["1982-06-28",0.902,0.9334,0.902,0.9244,258188.0],["1982-06-29",0.9244,0.9289,0.911,0.9155,463219.0],["1982-06-30",0.9199,0.9379,0.9199,0.9199,265781.0],["1982-07-01",0.9379,0.9738,0.9379,0.9648,469294.0],["1982-07-02",0.9648,0.9648,0.9514,0.9603,162506.0],["1982-07-06",0.9558,0.9558,0.9244,0.9424,150356.0],["1982-07-07",0.9424,0.9603,0.9379,0.9514,142763.0],["1982-07-08",0.9514,0.9783,0.9469,0.9738,317419.0],["1982-07-09",0.9738,1.0097,0.9738,1.0052,574088.0],["1982-07-12",1.0052,1.0052,0.9558,0.9648,223256.0],["1982-07-13",0.9648,1.0097,0.9603,1.0097,326531.0],["1982-07-14",1.0097,1.0142,0.9917,0.9962,86569.0],["1982-07-15",0.9962,1.0007,0.9783,0.9783,132131.0],["1982-07-16",0.9783,0.9828,0.9648,0.9783,160988.0],["1982-07-19",0.9783,0.9873,0.9693,0.9828,74419.0],["1982-07-20",0.9828,0.9962,0.9693,0.9738,107831.0],["1982-07-21",0.9738,0.9783,0.9648,0.9783,89606.0],["1982-07-22",0.9783,0.9783,0.9648,0.9693,101756.0],["1982-07-23",0.9648,0.9648,0.9379,0.9514,164025.0],["1982-07-26",0.9514,0.9514,0.9424,0.9424,299194.0],["1982-07-27",0.9379,0.9379,0.9244,0.9289,88088.0],["1982-07-28",0.9199,0.9199,0.8885,0.911,335644.0],["1982-07-29",0.902,0.902,0.8885,0.893,209588.0],["1982-07-30",0.893,0.893,0.8885,0.8885,54675.0],["1982-08-02",0.893,0.9065,0.893,0.9065,30375.0],["1982-08-03",0.9155,0.9424,0.9155,0.9244,167063.0],["1982-08-04",0.9244,0.9244,0.911,0.911,103275.0],["1982-08-05",0.902,0.902,0.8975,0.902,24300.0],["1982-08-06",0.8975,0.8975,0.8885,0.893,115425.0],["1982-08-09",0.893,0.902,0.8526,0.8571,176175.0],["1982-08-10",0.8571,0.8751,0.8526,0.8571,423731.0],["1982-08-11",0.8571,0.8661,0.8526,0.8616,47081.0],["1982-08-12",0.8616,0.8616,0.8526,0.8526,22781.0],["1982-08-13",0.8526,0.8571,0.8437,0.8481,18225.0],["1982-08-16",0.8571,0.8751,0.8571,0.8751,53156.0],["1982-08-17",0.8751,0.9289,0.8706,0.9289,85050.0],["1982-08-18",0.9424,0.9693,0.9424,0.9469,589275.0],["1982-08-19",0.9424,0.9424,0.9334,0.9334,305269.0],["1982-08-20",0.9334,0.9379,0.9155,0.9289,284006.0],["1982-08-23",0.9379,0.9873,0.9379,0.9873,238444.0],["1982-08-24",0.9873,0.9962,0.9693,0.9917,315900.0],["1982-08-25",0.9917,0.9962,0.9873,0.9962,238444.0],["1982-08-26",0.9962,1.0232,0.9962,1.0052,558900.0],["1982-08-27",1.0052,1.0187,0.9873,1.0052,171619.0],["1982-08-30",1.0052,1.0052,0.9828,0.9917,208069.0],["1982-08-31",1.0007,1.0232,1.0007,1.0097,323494.0],["1982-09-01",1.0097,1.0321,0.9873,0.9917,127575.0],["1982-09-02",0.9917,1.0007,0.9783,0.9828,62269.0],["1982-09-03",1.0142,1.0321,1.0142,1.0321,428288.0],["1982-09-07",1.0321,1.0456,1.0187,1.0232,229331.0],["1982-09-08",1.0232,1.0232,1.0142,1.0232,145800.0],["1982-09-09",1.0232,1.0366,1.0187,1.0276,783675.0],["1982-09-10",1.0276,1.0366,1.0187,1.0232,215663.0],["1982-09-13",1.0232,1.0321,1.0097,1.0321,299194.0],["1982-09-14",1.0411,1.086,1.0411,1.086,241481.0],["1982-09-15",1.086,1.1129,1.077,1.1129,208069.0],["1982-09-16",1.1353,1.1712,1.1353,1.1488,321975.0],["1982-09-17",1.1533,1.1982,1.1533,1.1892,410063.0],["1982-09-20",1.1892,1.1937,1.1757,1.1757,703181.0],["1982-09-21",1.1757,1.1802,1.1398,1.1398,355388.0],["1982-09-22",1.1578,1.2071,1.1578,1.2071,692550.0],["1982-09-23",1.1937,1.1937,1.1802,1.1937,715331.0],["1982-09-24",1.1847,1.1847,1.1712,1.1802,162506.0],["1982-09-27",1.1802,1.1847,1.1578,1.1668,396394.0],["1982-09-28",1.1578,1.1578,1.1488,1.1533,144281.0],["1982-09-29",1.1712,1.1937,1.1712,1.1847,417656.0],["1982-09-30",1.1668,1.1668,1.1488,1.1488,413100.0],["1982-10-01",1.1488,1.1488,1.1353,1.1488,233888.0],["1982-10-04",1.1488,1.1668,1.1488,1.1533,82013.0],["1982-10-05",1.1578,1.2027,1.1578,1.1982,142763.0],["1982-10-06",1.1982,1.2655,1.1982,1.2475,478406.0],["1982-10-07",1.2475,1.2565,1.2386,1.243,299194.0],["1982-10-08",1.243,1.2834,1.243,1.2789,299194.0],["1982-10-11",1.2789,1.3373,1.2789,1.3104,230850.0],["1982-10-12",1.3148,1.3552,1.3148,1.3193,227813.0],["1982-10-13",1.3148,1.3148,1.252,1.2969,467775.0],["1982-10-14",1.2969,1.3014,1.2834,1.2924,259706.0],["1982-10-15",1.2924,1.3014,1.2745,1.2969,156431.0],["1982-10-18",1.2969,1.3507,1.2969,1.3328,350831.0],["1982-10-19",1.3328,1.3552,1.3283,1.3283,206550.0],["1982-10-20",1.3328,1.3866,1.3328,1.3822,148838.0],["1982-10-21",1.4225,1.445,1.4225,1.4225,352350.0],["1982-10-22",1.4225,1.436,1.4225,1.4225,115425.0],["1982-10-25",1.4225,1.427,1.4046,1.4046,677363.0],["1982-10-26",1.3911,1.3911,1.3104,1.3283,1134506.0],["1982-10-27",1.3373,1.3777,1.3373,1.3552,267300.0],["1982-10-28",1.3642,1.3822,1.3642,1.3777,59231.0],["1982-10-29",1.3777,1.3866,1.3642,1.3866,83531.0],["1982-11-01",1.3866,1.4001,1.3732,1.4001,241481.0],["1982-11-02",1.4046,1.436,1.4046,1.4091,195919.0],["1982-11-03",1.4091,1.4315,1.4046,1.4315,326531.0],["1982-11-04",1.4315,1.4584,1.3732,1.3822,1280306.0],["1982-11-05",1.3866,1.4001,1.3866,1.3956,123019.0],["1982-11-08",1.3956,1.3956,1.3822,1.3956,57713.0],["1982-11-09",1.3956,1.4181,1.3822,1.4181,482963.0],["1982-11-10",1.4091,1.4091,1.3866,1.3866,71381.0],["1982-11-11",1.3866,1.3866,1.3777,1.3777,159469.0],["1982-11-12",1.3777,1.3866,1.3642,1.3866,135169.0],["1982-11-15",1.3866,1.3911,1.3777,1.3866,71381.0],["1982-11-16",1.3822,1.3822,1.3687,1.3687,39488.0],["1982-11-17",1.3687,1.3777,1.3687,1.3777,487519.0],["1982-11-18",1.3777,1.4091,1.3777,1.3777,205031.0],["1982-11-19",1.3777,1.3866,1.3283,1.3283,142763.0],["1982-11-22",1.3283,1.3283,1.3148,1.3283,106313.0],["1982-11-23",1.3283,1.3507,1.3283,1.3507,123019.0],["1982-11-24",1.3507,1.3552,1.3373,1.3507,98719.0],["1982-11-26",1.3507,1.3597,1.3418,1.3552,22781.0],["1982-11-29",1.3597,1.3687,1.3597,1.3597,37969.0],["1982-11-30",1.3597,1.4315,1.3597,1.4315,168581.0],["1982-12-01",1.4315,1.445,1.427,1.427,218700.0],["1982-12-02",1.427,1.436,1.4091,1.4315,343238.0],["1982-12-03",1.4315,1.4854,1.4181,1.4854,185288.0],["1982-12-06",1.4854,1.5437,1.4854,1.5437,194400.0],["1982-12-07",1.5572,1.5796,1.5572,1.5661,136688.0],["1982-12-08",1.5661,1.6245,1.5617,1.6245,212625.0],["1982-12-09",1.602,1.602,1.5617,1.5796,249075.0],["1982-12-10",1.5796,1.5931,1.5437,1.5572,80494.0],["1982-12-13",1.5617,1.5706,1.5617,1.5617,72900.0],["1982-12-14",1.5617,1.5796,1.5033,1.5033,753300.0],["1982-12-15",1.5033,1.5123,1.4854,1.4899,344756.0],["1982-12-16",1.4899,1.5213,1.4854,1.5123,200475.0],["1982-12-17",1.5168,1.5841,1.5168,1.5841,261225.0],["1982-12-20",1.5841,1.6335,1.5706,1.6155,95681.0],["1982-12-21",1.6155,1.6738,1.6155,1.6694,98719.0],["1982-12-22",1.6873,1.7367,1.6873,1.7367,250594.0],["1982-12-23",1.7322,1.7322,1.7187,1.7232,195919.0],["1982-12-27",1.7053,1.7053,1.6424,1.6604,197438.0],["1982-12-28",1.6604,1.6694,1.602,1.6065,112388.0],["1982-12-29",1.6155,1.6335,1.6155,1.629,159469.0],["1982-12-30",1.6379,1.6694,1.6379,1.6694,428288.0],["1982-12-31",1.6738,1.6918,1.6738,1.6783,103275.0],["1983-01-03",1.6738,1.6738,1.6469,1.6604,142763.0],["1983-01-04",1.6604,1.6694,1.6155,1.6379,153394.0],["1983-01-05",1.6424,1.6963,1.6424,1.6873,463219.0],["1983-01-06",1.6873,1.7053,1.6873,1.6963,92644.0],["1983-01-07",1.7008,1.7322,1.7008,1.7322,176175.0],["1983-01-10",1.7322,1.7591,1.7232,1.7591,100238.0],["1983-01-11",1.7591,1.7771,1.7456,1.7456,78975.0],["1983-01-12",1.7456,1.7636,1.7412,1.7636,428288.0],["1983-01-13",1.7636,1.7771,1.7412,1.7412,112388.0],["1983-01-14",1.7412,1.7412,1.7097,1.7322,165544.0],["1983-01-17",1.7322,1.7501,1.7277,1.7501,413100.0],["1983-01-18",1.7501,1.7591,1.7322,1.7412,62269.0],["1983-01-19",1.7412,1.7546,1.7277,1.7367,247556.0],["1983-01-20",1.7412,1.7501,1.7412,1.7501,31894.0],["1983-01-21",1.7838,1.7838,1.7501,1.7501,44550.0],["1983-01-24",1.7367,1.7367,1.6222,1.629,216675.0],["1983-01-25",1.629,1.6963,1.6088,1.6963,66825.0],["1983-01-26",1.6963,1.7636,1.6963,1.7636,121500.0],["1983-01-27",1.7636,1.8242,1.7636,1.804,251100.0],["1983-01-28",1.8174,1.9117,1.8174,1.8982,201488.0],["1983-01-31",1.8982,1.9723,1.8982,1.9723,370575.0],["1983-02-01",1.9723,1.9723,1.9386,1.9588,236925.0],["1983-02-02",1.9588,1.9655,1.9251,1.9655,122513.0],["1983-02-03",1.9655,1.9723,1.878,1.9117,274388.0],["1983-02-04",1.9117,1.9319,1.9117,1.9251,60750.0],["1983-02-07",1.9251,1.9655,1.9117,1.9251,184275.0],["1983-02-08",1.9251,1.9655,1.9251,1.9251,2923088.0],["1983-02-09",1.9251,1.9521,1.9251,1.9521,564975.0],["1983-02-10",1.9521,1.979,1.9386,1.9655,582188.0],["1983-02-11",1.9655,2.0194,1.9655,2.0194,278438.0],["1983-02-14",2.0194,2.1271,2.0059,2.1271,1151213.0],["1983-02-15",2.1338,2.1877,2.1338,2.1607,1186650.0],["1983-02-16",2.1607,2.228,2.1607,2.1809,521438.0],["1983-02-17",2.1809,2.1944,2.1271,2.1271,359438.0],["1983-02-18",2.1338,2.228,2.1338,2.2146,507263.0],["1983-02-22",2.2146,2.2482,2.1607,2.1607,239963.0],["1983-02-23",2.1607,2.1742,2.1271,2.1473,383738.0],["1983-02-24",2.1473,2.1742,2.1271,2.1338,454613.0],["1983-02-25",2.1338,2.1742,2.1203,2.1203,202500.0],["1983-02-28",2.1002,2.1002,1.9723,1.9723,350325.0],["1983-03-01",1.9723,2.0059,1.9723,2.0059,260213.0],["1983-03-02",2.0328,2.0867,2.0328,2.0665,251100.0],["1983-03-03",2.0867,2.1607,2.0867,2.154,281475.0],["1983-03-04",2.154,2.1877,2.1473,2.1809,174150.0],["1983-03-07",2.1809,2.1944,2.154,2.1607,66825.0],["1983-03-08",2.1607,2.1877,2.1338,2.1338,800888.0],["1983-03-09",2.1338,2.1473,2.0867,2.1203,99225.0],["1983-03-10",2.1136,2.1136,2.1002,2.1069,105300.0],["1983-03-11",2.1069,2.1136,2.0867,2.0867,64800.0],["1983-03-14",2.0665,2.0665,1.9857,2.0126,170100.0],["1983-03-15",2.0126,2.0598,1.9925,2.053,135675.0],["1983-03-16",2.053,2.0867,2.0463,2.0463,173138.0],["1983-03-17",2.0463,2.0463,1.979,1.9925,370575.0],["1983-03-18",1.9992,2.0126,1.9992,1.9992,25313.0],["1983-03-21",1.9992,2.0328,1.9925,2.0126,166050.0],["1983-03-22",2.0126,2.0463,2.0059,2.0396,550800.0],["1983-03-23",2.0328,2.0328,1.9992,2.0194,317925.0],["1983-03-24",2.0261,2.0463,2.0261,2.0328,38475.0],["1983-03-25",2.0463,2.0665,2.0463,2.0598,74925.0],["1983-03-28",2.0598,2.1002,2.053,2.0934,287550.0],["1983-03-29",2.0867,2.0867,2.0665,2.0732,63788.0],["1983-03-30",2.0665,2.0665,2.0194,2.0665,306788.0],["1983-03-31",2.0665,2.0934,2.053,2.08,329063.0],["1983-04-04",2.0598,2.0598,1.9521,1.9521,190350.0],["1983-04-05",1.9521,1.979,1.9521,1.979,70875.0],["1983-04-06",1.979,1.9857,1.9588,1.9857,114413.0],["1983-04-07",1.9857,1.9925,1.9723,1.9723,48600.0],["1983-04-08",1.9723,1.979,1.9588,1.9723,257175.0],["1983-04-11",1.9723,2.0732,1.9655,2.0732,340200.0],["1983-04-12",2.0732,2.0732,2.0463,2.053,104288.0],["1983-04-13",2.053,2.0665,2.0194,2.0598,644963.0],["1983-04-14",2.0598,2.1002,2.0463,2.1002,175163.0],["1983-04-15",2.1002,2.1136,2.0867,2.1002,218700.0],["1983-04-18",2.1002,2.154,2.1002,2.1405,138713.0],["1983-04-19",2.1405,2.1675,2.1203,2.1473,233888.0],["1983-04-20",2.154,2.2079,2.154,2.2079,154913.0],["1983-04-21",2.2079,2.255,2.154,2.2011,958838.0],["1983-04-22",2.2011,2.2348,2.2011,2.2213,186300.0],["1983-04-25",2.2213,2.228,2.2079,2.2079,67838.0],["1983-04-26",2.2079,2.2079,2.1809,2.2079,473850.0],["1983-04-27",2.2079,2.2482,2.2079,2.228,71888.0],["1983-04-28",2.2348,2.2752,2.2348,2.2617,160988.0],["1983-04-29",2.2684,2.3559,2.2684,2.3559,393863.0],["1983-05-02",2.3559,2.3627,2.2482,2.255,318938.0],["1983-05-03",2.2482,2.2482,2.1675,2.1675,410063.0],["1983-05-04",2.2079,2.2415,2.2079,2.2213,244013.0],["1983-05-05",2.228,2.3021,2.228,2.2954,275400.0],["1983-05-06",2.2954,2.3829,2.2684,2.3761,298688.0],["1983-05-09",2.3761,2.3829,2.3492,2.3694,254138.0],["1983-05-10",2.3896,2.4502,2.3896,2.3896,286538.0],["1983-05-11",2.3896,2.4031,2.3694,2.3694,127575.0],["1983-05-12",2.3694,2.3694,2.2954,2.3021,67838.0],["1983-05-13",2.3021,2.3761,2.3021,2.3694,97200.0],["1983-05-16",2.3425,2.3425,2.2752,2.2752,57713.0],["1983-05-17",2.2886,2.3156,2.2886,2.3021,110363.0],["1983-05-18",2.3088,2.3829,2.3088,2.3829,288563.0],["1983-05-19",2.3829,2.4233,2.3829,2.4165,172125.0],["1983-05-20",2.4031,2.4031,2.3761,2.3963,92138.0],["1983-05-23",2.3761,2.3761,2.3492,2.3627,98213.0],["1983-05-24",2.3694,2.4031,2.3694,2.3963,83025.0],["1983-05-25",2.4098,2.4367,2.4098,2.4367,122513.0],["1983-05-26",2.4502,2.4771,2.4502,2.4771,132638.0],["1983-05-27",2.4771,2.4973,2.4502,2.4502,107325.0],["1983-05-31",2.4434,2.4434,2.3963,2.4031,152888.0],["1983-06-01",2.4031,2.4233,2.3829,2.4233,105300.0],["1983-06-02",2.43,2.4502,2.43,2.43,68850.0],["1983-06-03",2.4434,2.5175,2.4434,2.5175,198450.0],["1983-06-06",2.5175,2.6319,2.5175,2.6185,70875.0],["1983-06-07",2.6185,2.6319,2.605,2.605,260213.0],["1983-06-08",2.5983,2.5983,2.5579,2.5781,149850.0],["1983-06-09",2.5781,2.6387,2.5781,2.6185,79988.0],["1983-06-10",2.6319,2.7329,2.6319,2.7329,202500.0],["1983-06-13",2.7464,2.8002,2.7464,2.7733,277425.0],["1983-06-14",2.7733,2.7935,2.7127,2.7262,324000.0],["1983-06-15",2.7262,2.7262,2.6656,2.7262,301725.0],["1983-06-16",2.7262,2.7531,2.6925,2.7127,95175.0],["1983-06-17",2.7127,2.7127,2.6185,2.6185,299700.0],["1983-06-20",2.6319,2.6858,2.6319,2.6858,74925.0],["1983-06-21",2.7127,2.7531,2.7127,2.7464,108338.0],["1983-06-22",2.7598,2.8137,2.7598,2.8137,104288.0],["1983-06-23",2.8137,2.8541,2.8002,2.8002,193388.0],["1983-06-24",2.7665,2.7665,2.7127,2.7194,218700.0],["1983-06-27",2.6925,2.6925,2.6117,2.6117,191363.0],["1983-06-28",2.6185,2.6723,2.6185,2.6185,300713.0],["1983-06-29",2.6117,2.6117,2.5848,2.5848,314888.0],["1983-06-30",2.5848,2.6185,2.5713,2.6185,35438.0],["1983-07-01",2.6185,2.6319,2.6117,2.6185,10125.0],["1983-07-05",2.6185,2.6319,2.5511,2.5848,796838.0],["1983-07-06",2.5848,2.6185,2.5848,2.6117,89100.0],["1983-07-07",2.6117,2.6454,2.504,2.504,2355075.0],["1983-07-08",2.5242,2.5848,2.5242,2.5848,148838.0],["1983-07-11",2.5848,2.6319,2.5713,2.6185,100238.0],["1983-07-12",2.6117,2.6117,2.5848,2.5848,64800.0],["1983-07-13",2.5713,2.5713,2.5377,2.5444,191363.0],["1983-07-14",2.5444,2.605,2.5242,2.5848,195413.0],["1983-07-15",2.5848,2.605,2.5781,2.605,83025.0],["1983-07-18",2.5983,2.5983,2.5713,2.5781,209588.0],["1983-07-19",2.5713,2.5713,2.531,2.5444,185288.0],["1983-07-20",2.5444,2.5713,2.531,2.5713,62775.0],["1983-07-21",2.5579,2.5579,2.5377,2.5377,40500.0],["1983-07-22",2.531,2.531,2.4569,2.4569,105300.0],["1983-07-25",2.4636,2.504,2.4636,2.4973,114413.0],["1983-07-26",2.504,2.5646,2.504,2.5579,27338.0],["1983-07-27",2.5579,2.5713,2.531,2.531,42525.0],["1983-07-28",2.5175,2.5175,2.4569,2.4704,319950.0],["1983-07-29",2.4704,2.4704,2.4233,2.43,154913.0],["1983-08-01",2.4031,2.4031,2.3694,2.3694,81000.0],["1983-08-02",2.3694,2.3829,2.3627,2.3694,368550.0],["1983-08-03",2.3694,2.4098,2.3694,2.4098,44550.0],["1983-08-04",2.4098,2.4367,2.2886,2.3088,757350.0],["1983-08-05",2.3492,2.3627,2.3492,2.3559,78975.0],["1983-08-08",2.3425,2.3425,2.2752,2.2886,118463.0],["1983-08-09",2.2886,2.3088,2.2348,2.2348,104288.0],["1983-08-10",2.2348,2.255,2.1877,2.255,589275.0],["1983-08-11",2.255,2.2617,2.2482,2.255,35438.0],["1983-08-12",2.2684,2.3088,2.2684,2.2954,96188.0],["1983-08-15",2.3088,2.3425,2.3088,2.3425,57713.0],["1983-08-16",2.3425,2.4031,2.3357,2.4031,119475.0],["1983-08-17",2.4031,2.4771,2.3896,2.4771,39488.0],["1983-08-18",2.4636,2.4636,2.4367,2.4636,47588.0],["1983-08-19",2.4636,2.4771,2.4098,2.4233,415125.0],["1983-08-22",2.4233,2.4502,2.4233,2.4367,42525.0],["1983-08-23",2.4165,2.4165,2.3357,2.3627,174150.0],["1983-08-24",2.3559,2.3559,2.329,2.3425,51638.0],["1983-08-25",2.3425,2.3559,2.2617,2.2617,103275.0],["1983-08-26",2.2617,2.2886,2.2415,2.2819,100238.0],["1983-08-29",2.2819,2.329,2.2752,2.2954,145800.0],["1983-08-30",2.2819,2.2819,2.2617,2.2752,36450.0],["1983-08-31",2.2617,2.2617,2.2213,2.228,236925.0],["1983-09-01",2.228,2.2617,2.2213,2.2617,378675.0],["1983-09-02",2.2684,2.3088,2.2684,2.3021,565988.0],["1983-09-06",2.3021,2.3357,2.2954,2.3156,66825.0],["1983-09-07",2.3156,2.3156,2.2415,2.255,77963.0],["1983-09-08",2.2415,2.2415,2.1607,2.1607,191363.0],["1983-09-09",2.1675,2.2011,2.1675,2.1944,104288.0],["1983-09-12",2.1809,2.1809,2.154,2.154,250088.0],["1983-09-13",2.154,2.154,2.0934,2.0934,89100.0],["1983-09-14",2.0934,2.1002,1.9925,2.0328,1076288.0],["1983-09-15",2.0328,2.0396,1.9453,1.9992,545738.0],["1983-09-16",2.0194,2.0463,2.0194,2.0463,455625.0],["1983-09-19",2.053,2.1944,2.053,2.1405,222750.0],["1983-09-20",2.1405,2.1675,2.1136,2.1607,82013.0],["1983-09-21",2.154,2.154,2.1002,2.1002,77963.0],["1983-09-22",2.1069,2.1809,2.1069,2.1809,180225.0],["1983-09-23",2.1809,2.2011,2.1405,2.1405,79988.0],["1983-09-26",2.1405,2.1742,2.1405,2.1405,45563.0],["1983-09-27",2.1405,2.1405,2.0463,2.0598,164025.0],["1983-09-28",2.0665,2.0867,2.0665,2.0665,74925.0],["1983-09-29",2.0665,2.0665,2.0059,2.0059,56700.0],["1983-09-30",1.9925,1.9925,1.9251,1.9386,344250.0],["1983-10-03",1.9251,1.9251,1.7972,1.8174,377663.0],["1983-10-04",1.8309,1.9453,1.8309,1.9319,284513.0],["1983-10-05",1.9319,1.9655,1.9049,1.9049,158963.0],["1983-10-06",1.9251,1.9588,1.9251,1.9386,307800.0],["1983-10-07",1.9386,1.9588,1.9251,1.9588,632813.0],["1983-10-10",1.9588,1.9925,1.9453,1.9925,153900.0],["1983-10-11",2.0059,2.0463,2.0059,2.0463,45563.0],["1983-10-12",2.0463,2.1136,2.0328,2.1136,79988.0],["1983-10-13",2.1136,2.1136,2.0463,2.0598,87075.0],["1983-10-14",2.0598,2.0732,2.0261,2.0396,33413.0],["1983-10-17",2.0396,2.0665,2.0396,2.0463,133650.0],["1983-10-18",2.0059,2.0059,1.9386,1.9386,211613.0],["1983-10-19",1.9386,1.9521,1.8915,1.9049,514350.0],["1983-10-20",1.9049,1.9117,1.8915,1.9117,73913.0],["1983-10-21",1.9117,1.9117,1.8848,1.8848,187313.0],["1983-10-24",1.8713,1.8713,1.8444,1.8646,93150.0],["1983-10-25",1.8646,1.9049,1.8646,1.8982,30375.0],["1983-10-26",1.8982,1.9251,1.8713,1.8713,44550.0],["1983-10-27",1.8713,1.8982,1.8309,1.8444,57713.0],["1983-10-28",1.8444,1.8444,1.8107,1.8107,16200.0],["1983-10-31",1.8107,1.8309,1.7972,1.8107,55688.0],["1983-11-01",1.8107,1.8242,1.804,1.804,15188.0],["1983-11-02",1.804,1.804,1.7905,1.7972,98213.0],["1983-11-03",1.7972,1.8174,1.7838,1.7838,452588.0],["1983-11-04",1.7703,1.7703,1.7569,1.7569,33413.0],["1983-11-07",1.7501,1.7501,1.6963,1.6963,322988.0],["1983-11-08",1.7097,1.8511,1.7097,1.7905,1358775.0],["1983-11-09",1.8174,1.8444,1.8174,1.8174,206550.0],["1983-11-10",1.8242,1.9251,1.8242,1.9251,295650.0],["1983-11-11",1.9251,1.9453,1.9184,1.9251,419175.0],["1983-11-14",1.9386,1.9588,1.9386,1.9453,173138.0],["1983-11-15",1.9453,1.9655,1.9184,1.9184,163013.0],["1983-11-16",1.9184,1.9386,1.9049,1.9251,193388.0],["1983-11-17",1.9386,1.9857,1.9386,1.9857,67838.0],["1983-11-18",1.9857,1.9857,1.9723,1.9723,29363.0],["1983-11-21",1.9723,1.9925,1.9588,1.979,139725.0],["1983-11-22",1.9925,2.0328,1.9925,2.0261,85050.0],["1983-11-23",2.0261,2.0328,1.979,1.979,857588.0],["1983-11-25",1.979,1.9925,1.9723,1.979,71888.0],["1983-11-28",1.979,1.979,1.9588,1.979,10125.0],["1983-11-29",1.979,1.9857,1.979,1.9857,37463.0],["1983-11-30",1.9857,2.0059,1.9723,1.9723,90113.0],["1983-12-01",1.9723,1.979,1.9588,1.9655,6075.0],["1983-12-02",1.9655,1.9723,1.9588,1.9655,28350.0],["1983-12-05",1.9655,1.9655,1.9386,1.9655,1190700.0],["1983-12-06",1.9655,1.9925,1.9655,1.979,89100.0],["1983-12-07",1.979,2.0059,1.979,1.9857,130613.0],["1983-12-08",1.9857,1.9857,1.9386,1.9386,275400.0],["1983-12-09",1.9386,1.9521,1.9386,1.9386,45563.0],["1983-12-12",1.9319,1.9319,1.9049,1.9049,106313.0],["1983-12-13",1.9117,1.9251,1.9117,1.9251,93150.0],["1983-12-14",1.9251,1.9857,1.9117,1.9857,195413.0],["1983-12-15",1.979,1.979,1.9251,1.9251,43538.0],["1983-12-16",1.9251,1.9386,1.9117,1.9117,226800.0],["1983-12-19",1.9117,1.9251,1.8982,1.8982,88088.0],["1983-12-20",1.8915,1.8915,1.8848,1.8848,71888.0],["1983-12-21",1.8848,1.8915,1.8511,1.8511,685463.0],["1983-12-22",1.8511,1.8646,1.8309,1.8309,34425.0],["1983-12-23",1.8174,1.8174,1.8174,1.8174,12150.0],["1983-12-27",1.8174,1.8376,1.8174,1.8376,32400.0],["1983-12-28",1.8376,1.8578,1.804,1.8174,202500.0],["1983-12-29",1.8174,1.8174,1.804,1.8174,45563.0],["1983-12-30",1.8174,1.8848,1.804,1.8848,174150.0],["1984-01-03",1.8848,1.9117,1.8848,1.8848,44550.0],["1984-01-04",1.9049,1.9723,1.9049,1.9655,318938.0],["1984-01-05",1.9857,2.0463,1.9857,2.0261,437400.0],["1984-01-06",2.0328,2.0463,2.0328,2.0328,203513.0],["1984-01-09",2.0328,2.0396,1.9992,2.0126,65813.0],["1984-01-10",2.0126,2.0194,1.9857,1.9857,167063.0],["1984-01-11",1.9857,2.0126,1.9723,2.0126,165038.0],["1984-01-12",2.0126,2.0194,1.9992,2.0194,143775.0],["1984-01-13",2.0194,2.0463,1.9925,2.0194,126563.0],["1984-01-16",2.0194,2.0194,1.979,1.979,119475.0],["1984-01-17",1.979,2.0059,1.9521,1.9521,484988.0],["1984-01-18",1.9521,1.9655,1.9453,1.9453,71888.0],["1984-01-19",1.9251,1.9251,1.8982,1.9117,126563.0],["1984-01-20",1.9117,1.9184,1.8915,1.8982,109350.0],["1984-01-23",1.8982,1.9049,1.8444,1.8444,111375.0],["1984-01-24",1.8444,1.8646,1.8444,1.8444,44550.0],["1984-01-25",1.8444,1.8511,1.8242,1.8309,363488.0],["1984-01-26",1.8309,1.8444,1.8242,1.8309,418163.0],["1984-01-27",1.8309,1.8578,1.8309,1.8309,185288.0],["1984-01-30",1.8309,1.8511,1.7703,1.7703,195413.0],["1984-01-31",1.7703,1.7905,1.6895,1.6895,1324350.0],["1984-02-01",1.703,1.8174,1.703,1.8174,344250.0],["1984-02-02",1.8174,1.8511,1.804,1.8511,170100.0],["1984-02-03",1.8578,1.8915,1.8578,1.8578,61763.0],["1984-02-06",1.8511,1.8511,1.7232,1.7232,836325.0],["1984-02-07",1.7232,1.7367,1.6963,1.7232,321975.0],["1984-02-08",1.7232,1.7367,1.6761,1.6895,134663.0],["1984-02-09",1.6895,1.6963,1.6492,1.6694,250088.0],["1984-02-10",1.6694,1.7232,1.6694,1.7097,169088.0],["1984-02-13",1.7097,1.7232,1.6963,1.6963,192375.0],["1984-02-14",1.6963,1.7232,1.6694,1.7165,466763.0],["1984-02-15",1.7232,1.7636,1.7232,1.7569,172125.0],["1984-02-16",1.7636,1.7771,1.7636,1.7636,30375.0],["1984-02-17",1.7771,1.8107,1.7771,1.7905,398925.0],["1984-02-21",1.7771,1.7771,1.7703,1.7703,28350.0],["1984-02-22",1.7703,1.804,1.7434,1.7905,126563.0],["1984-02-23",1.7905,1.8444,1.7905,1.7905,311850.0],["1984-02-24",1.8107,1.8309,1.8107,1.8242,350325.0],["1984-02-27",1.8242,1.8713,1.8242,1.8309,315900.0],["1984-02-28",1.8174,1.8174,1.7501,1.7636,116438.0],["1984-02-29",1.7771,1.7905,1.7771,1.7905,26325.0],["1984-03-01",1.7972,1.8713,1.7972,1.8376,233888.0],["1984-03-02",1.8511,1.9521,1.8511,1.9386,526500.0],["1984-03-05",1.9319,1.9319,1.8848,1.8915,361463.0],["1984-03-06",1.8915,1.8982,1.8444,1.8444,336150.0],["1984-03-07",1.8511,1.8713,1.8511,1.8713,12150.0],["1984-03-08",1.878,1.9117,1.878,1.8982,97200.0],["1984-03-09",1.8982,1.9117,1.878,1.878,86063.0],["1984-03-12",1.8848,1.9049,1.8848,1.8848,64800.0],["1984-03-13",1.8848,1.9117,1.8848,1.8915,256163.0],["1984-03-14",1.8915,1.8982,1.8646,1.8982,101250.0],["1984-03-15",1.8982,1.8982,1.878,1.8982,92138.0],["1984-03-16",1.8982,1.9521,1.8915,1.9521,440438.0],["1984-03-19",1.9521,1.9521,1.9184,1.9184,30375.0],["1984-03-20",1.9251,1.9521,1.9251,1.9453,264263.0],["1984-03-21",1.9453,1.9655,1.9453,1.9453,263250.0],["1984-03-22",1.9453,1.9588,1.9251,1.9319,24300.0],["1984-03-23",1.9319,1.9386,1.9251,1.9319,98213.0],["1984-03-26",1.9117,1.9117,1.8713,1.8848,192375.0],["1984-03-27",1.8848,1.8982,1.878,1.8982,143775.0],["1984-03-28",1.8982,1.9386,1.8982,1.9386,280463.0],["1984-03-29",1.9386,2.0194,1.9319,2.0059,593325.0],["1984-03-30",2.0059,2.0059,1.9588,2.0059,107325.0],["1984-04-02",1.9992,1.9992,1.9857,1.9925,89100.0],["1984-04-03",1.9857,1.9857,1.9723,1.9723,97200.0],["1984-04-04",1.9723,1.9857,1.9655,1.9723,389813.0],["1984-04-05",1.9723,1.9723,1.9386,1.9386,30375.0],["1984-04-06",1.9251,1.9251,1.8982,1.8982,389813.0],["1984-04-09",1.8982,1.8982,1.878,1.8915,151875.0],["1984-04-10",1.8915,1.9117,1.878,1.9049,112388.0],["1984-04-11",1.9049,1.9049,1.8848,1.8848,32400.0],["1984-04-12",1.8848,1.8982,1.8848,1.8915,190350.0],["1984-04-13",1.9049,1.9386,1.9049,1.9184,136688.0],["1984-04-16",1.9184,1.9251,1.8915,1.9251,42525.0],["1984-04-17",1.9251,1.9386,1.8982,1.9386,650025.0],["1984-04-18",1.9386,1.9521,1.9049,1.9251,120488.0],["1984-04-19",1.9117,1.9117,1.8982,1.8982,37463.0],["1984-04-23",1.8982,1.9117,1.8915,1.8915,63788.0],["1984-04-24",1.8915,1.9251,1.8848,1.9049,31388.0],["1984-04-25",1.9049,1.9184,1.9049,1.9184,60750.0],["1984-04-26",1.9184,1.9184,1.8915,1.9117,126563.0],["1984-04-27",1.9117,1.9521,1.9049,1.9386,61763.0],["1984-04-30",1.9386,1.9453,1.9049,1.9184,132638.0],["1984-05-01",1.9319,1.9925,1.9319,1.9925,309825.0],["1984-05-02",1.9925,2.0328,1.9857,2.0261,138713.0],["1984-05-03",2.0261,2.0598,2.0059,2.0059,294638.0],["1984-05-04",2.0059,2.0126,1.9723,1.9723,172125.0],["1984-05-07",1.9723,1.9857,1.9723,1.9857,24300.0],["1984-05-08",1.9925,2.0328,1.9925,2.0328,139725.0],["1984-05-09",2.0328,2.08,2.0328,2.0732,406013.0],["1984-05-10",2.0598,2.0598,2.0328,2.0463,517388.0],["1984-05-11",2.0463,2.0463,2.0328,2.0396,590288.0],["1984-05-14",2.0194,2.0194,1.9992,1.9992,420188.0],["1984-05-15",1.9992,2.0194,1.9992,2.0059,197438.0],["1984-05-16",2.0059,2.0328,1.9992,2.0194,126563.0],["1984-05-17",2.0126,2.0126,1.9992,2.0126,111375.0],["1984-05-18",2.0126,2.0126,2.0059,2.0126,59738.0],["1984-05-21",2.0126,2.0396,2.0059,2.0126,46575.0],["1984-05-22",2.0126,2.0261,1.9925,1.9925,278438.0],["1984-05-23",1.9992,2.0059,1.9992,1.9992,103275.0],["1984-05-24",1.9992,1.9992,1.9857,1.9925,219713.0],["1984-05-25",1.9925,2.0126,1.9925,2.0059,329063.0],["1984-05-29",2.0059,2.0194,2.0059,2.0194,36450.0],["1984-05-30",2.0126,2.0126,1.9992,2.0059,158963.0],["1984-05-31",2.0059,2.0194,1.9925,2.0194,637875.0],["1984-06-01",2.0194,2.0463,2.0126,2.0396,131625.0],["1984-06-04",2.0396,2.0463,1.9925,2.0194,72900.0],["1984-06-05",2.0194,2.0396,2.0126,2.0194,289575.0],["1984-06-06",2.0328,2.0463,2.0328,2.0396,147825.0],["1984-06-07",2.0463,2.0867,2.0463,2.0665,41513.0],["1984-06-08",2.0665,2.0732,2.0598,2.0665,25313.0],["1984-06-11",2.0598,2.0598,2.0396,2.0463,22275.0],["1984-06-12",2.0463,2.0463,2.0059,2.0328,164025.0],["1984-06-13",2.0328,2.0463,2.0328,2.0463,18225.0],["1984-06-14",2.0463,2.053,2.0261,2.0396,46575.0],["1984-06-15",2.0396,2.0463,2.0261,2.0463,91125.0],["1984-06-18",2.0463,2.0732,2.0463,2.0732,236925.0],["1984-06-19",2.0732,2.1002,2.0598,2.0867,270338.0],["1984-06-20",2.0867,2.2213,2.0867,2.2213,138713.0],["1984-06-21",2.2079,2.2079,2.1675,2.2079,642938.0],["1984-06-22",2.2079,2.2079,2.1809,2.1944,193388.0],["1984-06-25",2.1944,2.2415,2.1944,2.228,515363.0],["1984-06-26",2.2146,2.2146,2.1405,2.154,223763.0],["1984-06-27",2.154,2.154,2.1405,2.1473,66825.0],["1984-06-28",2.1405,2.1405,2.1002,2.1002,1249425.0],["1984-06-29",2.1002,2.1271,2.0665,2.1271,267300.0],["1984-07-02",2.1271,2.1405,2.1069,2.1271,84038.0],["1984-07-03",2.1271,2.1473,2.1271,2.1338,382725.0],["1984-07-05",2.1338,2.154,2.1338,2.1338,100238.0],["1984-07-06",2.1338,2.1405,2.1069,2.1405,103275.0],["1984-07-09",2.1405,2.1944,2.1338,2.1675,338175.0],["1984-07-10",2.1675,2.2617,2.154,2.2617,586238.0],["1984-07-11",2.2415,2.2415,2.2011,2.2079,120488.0],["1984-07-12",2.2079,2.2079,2.1877,2.1877,67838.0],["1984-07-13",2.1877,2.2348,2.1742,2.2348,460688.0],["1984-07-16",2.2482,2.2954,2.2482,2.2886,89100.0],["1984-07-17",2.2886,2.3021,2.2752,2.2886,59738.0],["1984-07-18",2.2886,2.2954,2.2617,2.2684,83025.0],["1984-07-19",2.2684,2.2752,2.255,2.255,35438.0],["1984-07-20",2.255,2.2617,2.228,2.228,55688.0],["1984-07-23",2.2079,2.2079,2.1809,2.1877,494100.0],["1984-07-24",2.1877,2.2011,2.1877,2.1944,51638.0],["1984-07-25",2.1944,2.1944,2.1809,2.1877,216675.0],["1984-07-26",2.1877,2.2079,2.1675,2.2079,307800.0],["1984-07-27",2.2079,2.2482,2.2079,2.2482,81000.0],["1984-07-30",2.2482,2.2617,2.2348,2.2617,336150.0],["1984-07-31",2.2617,2.2886,2.255,2.2819,42525.0],["1984-08-01",2.2819,2.3156,2.2752,2.3156,224775.0],["1984-08-02",2.3156,2.4031,2.3088,2.3963,130613.0],["1984-08-03",2.4031,2.4771,2.4031,2.4636,244013.0],["1984-08-06",2.4636,2.4771,2.3425,2.3425,321975.0],["1984-08-07",2.3425,2.3694,2.3223,2.3694,799875.0],["1984-08-08",2.3559,2.3559,2.3425,2.3492,257175.0],["1984-08-09",2.3492,2.4098,2.329,2.4098,337163.0],["1984-08-10",2.4233,2.4502,2.4233,2.4502,529538.0],["1984-08-13",2.4434,2.4434,2.43,2.4367,160988.0],["1984-08-14",2.4367,2.4502,2.43,2.4434,288563.0],["1984-08-15",2.4434,2.4434,2.3829,2.3829,336150.0],["1984-08-16",2.3829,2.4165,2.3829,2.4165,52650.0],["1984-08-17",2.4165,2.43,2.4098,2.4165,28350.0],["1984-08-20",2.4165,2.43,2.3492,2.3694,238950.0],["1984-08-21",2.3694,2.3829,2.3425,2.3694,244013.0],["1984-08-22",2.3694,2.4098,2.3627,2.4098,284513.0],["1984-08-23",2.3963,2.3963,2.3761,2.3829,86063.0],["1984-08-24",2.3694,2.3694,2.3559,2.3694,87075.0],["1984-08-27",2.3559,2.3559,2.3425,2.3425,31388.0],["1984-08-28",2.3425,2.3559,2.3425,2.3492,55688.0],["1984-08-29",2.3559,2.3829,2.3559,2.3694,95175.0],["1984-08-30",2.3694,2.4233,2.3492,2.4165,90113.0],["1984-08-31",2.4165,2.4233,2.3963,2.3963,43538.0],["1984-09-04",2.4031,2.4165,2.4031,2.4031,348300.0],["1984-09-05",2.3963,2.3963,2.3829,2.3829,13163.0],["1984-09-06",2.3694,2.3694,2.3627,2.3694,140738.0],["1984-09-07",2.3694,2.3829,2.3694,2.3829,115425.0],["1984-09-10",2.3829,2.3963,2.3694,2.3963,74925.0],["1984-09-11",2.3963,2.4233,2.3829,2.4233,76950.0],["1984-09-12",2.4165,2.4165,2.3963,2.4098,45563.0],["1984-09-13",2.4233,2.5242,2.4233,2.5242,181238.0],["1984-09-14",2.5242,2.5511,2.5108,2.5377,350325.0],["1984-09-17",2.5377,2.5646,2.5242,2.5242,65813.0],["1984-09-18",2.5175,2.5175,2.4838,2.4838,68850.0],["1984-09-19",2.4838,2.4906,2.4569,2.4569,149850.0],["1984-09-20",2.4569,2.4704,2.4502,2.4704,53663.0],["1984-09-21",2.4704,2.4906,2.4636,2.4636,105300.0],["1984-09-24",2.4636,2.4771,2.3896,2.3896,131625.0],["1984-09-25",2.3761,2.3761,2.3357,2.3357,223763.0],["1984-09-26",2.3425,2.3829,2.3425,2.3694,525488.0],["1984-09-27",2.3829,2.3963,2.3829,2.3963,288563.0],["1984-09-28",2.3963,2.4165,2.3963,2.4098,54675.0],["1984-10-01",2.3896,2.3896,2.3425,2.3694,133650.0],["1984-10-02",2.3559,2.3559,2.3021,2.3021,223763.0],["1984-10-03",2.3021,2.3088,2.2415,2.2617,314888.0],["1984-10-04",2.2617,2.2752,2.2348,2.2348,33413.0],["1984-10-05",2.2482,2.2886,2.2482,2.2752,432338.0],["1984-10-08",2.2617,2.2617,2.2415,2.255,82013.0],["1984-10-09",2.2617,2.2954,2.2617,2.2954,67838.0],["1984-10-10",2.3021,2.3425,2.3021,2.3357,35438.0],["1984-10-11",2.3357,2.3627,2.2617,2.2617,50625.0],["1984-10-12",2.2617,2.2954,2.2348,2.255,509288.0],["1984-10-15",2.255,2.2617,2.2415,2.2617,194400.0],["1984-10-16",2.2752,2.3156,2.2752,2.2819,38475.0],["1984-10-17",2.2886,2.3156,2.2886,2.3088,114413.0],["1984-10-18",2.3156,2.3559,2.3156,2.3559,519413.0],["1984-10-19",2.3896,2.4704,2.3896,2.4031,437400.0],["1984-10-22",2.4031,2.4165,2.3829,2.3896,185288.0],["1984-10-23",2.3896,2.4031,2.3761,2.4031,9113.0],["1984-10-24",2.4031,2.4165,2.3829,2.3829,40500.0],["1984-10-25",2.3829,2.4233,2.3694,2.3896,243000.0],["1984-10-26",2.3829,2.3829,2.3492,2.3492,87075.0],["1984-10-29",2.3425,2.3425,2.3088,2.3156,110363.0],["1984-10-30",2.3156,2.3492,2.3156,2.3492,51638.0],["1984-10-31",2.4434,2.4434,2.3627,2.4434,1031400.0],["1984-11-01",2.4434,2.5444,2.4434,2.504,130950.0],["1984-11-02",2.504,2.5545,2.4737,2.5343,375975.0],["1984-11-05",2.5343,2.5747,2.504,2.5747,1455975.0],["1984-11-06",2.5747,2.605,2.5646,2.5646,226800.0],["1984-11-07",2.5444,2.5444,2.4535,2.5242,202500.0],["1984-11-08",2.5242,2.5242,2.4838,2.4939,251100.0],["1984-11-09",2.4535,2.4535,2.4031,2.4535,363150.0],["1984-11-12",2.4535,2.4636,2.4434,2.4535,15525.0],["1984-11-13",2.4636,2.4939,2.4636,2.4636,22275.0],["1984-11-14",2.4636,2.5242,2.4535,2.4939,254475.0],["1984-11-15",2.4939,2.5141,2.4334,2.4334,146475.0],["1984-11-16",2.4333,2.4333,2.4031,2.4132,124875.0],["1984-11-19",2.4132,2.4233,2.4031,2.4031,64125.0],["1984-11-20",2.4031,2.4233,2.3728,2.4031,134325.0],["1984-11-21",2.4031,2.4939,2.393,2.4939,87075.0],["1984-11-23",2.5141,2.5141,2.5141,2.5141,12150.0],["1984-11-26",2.5141,2.5444,2.5141,2.5242,48600.0],["1984-11-27",2.5242,2.5242,2.4838,2.4939,209925.0],["1984-11-28",2.4939,2.5242,2.4737,2.5242,128250.0],["1984-11-29",2.5242,2.5343,2.504,2.5242,86400.0],["1984-11-30",2.5242,2.5242,2.504,2.504,130950.0],["1984-12-03",2.504,2.5141,2.4838,2.4838,31725.0],["1984-12-04",2.4838,2.5242,2.3728,2.3728,534600.0],["1984-12-05",2.3526,2.3526,2.2213,2.2213,994275.0],["1984-12-06",2.2011,2.2011,2.1304,2.1809,398925.0],["1984-12-07",2.191,2.2617,2.191,2.2415,344925.0],["1984-12-10",2.2516,2.2819,2.2516,2.2516,706050.0],["1984-12-11",2.2516,2.2819,2.2516,2.2819,199125.0],["1984-12-12",2.2819,2.3122,2.2718,2.3021,322650.0],["1984-12-13",2.3021,2.3021,2.292,2.292,116775.0],["1984-12-14",2.292,2.3324,2.2819,2.3324,394875.0],["1984-12-17",2.3223,2.3223,2.2819,2.3021,91800.0],["1984-12-18",2.3021,2.393,2.3021,2.393,562950.0],["1984-12-19",2.393,2.4031,2.3829,2.3829,193725.0],["1984-12-20",2.3829,2.3829,2.3425,2.3829,139725.0],["1984-12-21",2.3829,2.3829,2.3526,2.3526,65475.0],["1984-12-24",2.3526,2.3627,2.3223,2.3425,43200.0],["1984-12-26",2.3425,2.3627,2.3425,2.3425,27000.0],["1984-12-27",2.3425,2.3627,2.3425,2.3627,62100.0],["1984-12-28",2.3627,2.3627,2.3122,2.3425,174150.0],["1984-12-31",2.3425,2.3425,2.3223,2.3425,43200.0],["1985-01-02",2.3324,2.3324,2.2819,2.2819,74925.0],["1985-01-03",2.2617,2.2617,2.2314,2.2516,329400.0],["1985-01-04",2.2415,2.2415,2.2112,2.2213,355050.0],["1985-01-07",2.2213,2.2213,2.2011,2.2213,402975.0],["1985-01-08",2.2213,2.2213,2.191,2.2011,35775.0],["1985-01-09",2.2011,2.2314,2.191,2.2314,112725.0],["1985-01-10",2.2314,2.2617,2.2112,2.2415,572400.0],["1985-01-11",2.2415,2.2415,2.2112,2.2213,322650.0],["1985-01-14",2.2213,2.2617,2.2213,2.2516,257175.0],["1985-01-15",2.2516,2.3829,2.2415,2.3728,841725.0],["1985-01-16",2.3728,2.4031,2.3627,2.4031,85050.0],["1985-01-17",2.4031,2.4434,2.4031,2.4233,342225.0],["1985-01-18",2.4233,2.4535,2.4233,2.4434,188325.0],["1985-01-21",2.4434,2.5444,2.4334,2.5242,255825.0],["1985-01-22",2.5343,2.6252,2.5343,2.605,193725.0],["1985-01-23",2.605,2.605,2.5646,2.5848,132300.0],["1985-01-24",2.5848,2.5949,2.5646,2.5848,251100.0],["1985-01-25",2.5848,2.6454,2.5848,2.605,361125.0],["1985-01-28",2.605,2.6555,2.605,2.6555,89775.0],["1985-01-29",2.6555,2.6555,2.6252,2.6555,130275.0],["1985-01-30",2.6656,2.6959,2.6656,2.6757,268650.0],["1985-01-31",2.6858,2.7363,2.6858,2.7363,116100.0],["1985-02-01",2.7363,2.7665,2.706,2.706,128250.0],["1985-02-04",2.706,2.7262,2.706,2.7262,340875.0],["1985-02-05",2.7262,2.8271,2.706,2.8271,281475.0],["1985-02-06",2.8271,2.8473,2.8271,2.8473,222750.0],["1985-02-07",2.8473,2.8574,2.8069,2.8069,338175.0],["1985-02-08",2.8069,2.8372,2.7867,2.7867,58050.0],["1985-02-11",2.7867,2.7968,2.7565,2.7766,58050.0],["1985-02-12",2.7766,2.7968,2.7665,2.7665,10800.0],["1985-02-13",2.7665,2.7766,2.7363,2.7665,190350.0],["1985-02-14",2.7665,2.7665,2.6959,2.7665,240975.0],["1985-02-15",2.7766,2.7968,2.7766,2.7968,35100.0],["1985-02-19",2.7968,2.8271,2.7867,2.8271,124200.0],["1985-02-20",2.8271,2.8271,2.7968,2.817,73575.0],["1985-02-21",2.8069,2.8069,2.7766,2.7867,108675.0],["1985-02-22",2.7867,2.8069,2.7766,2.8069,134325.0],["1985-02-25",2.8069,2.817,2.7665,2.7665,348975.0],["1985-02-26",2.7464,2.7464,2.706,2.7262,187650.0],["1985-02-27",2.7363,2.7665,2.7363,2.7464,114750.0],["1985-02-28",2.7464,2.7665,2.7363,2.7665,41175.0],["1985-03-01",2.7665,2.7867,2.7464,2.7867,118125.0],["1985-03-04",2.7867,2.8271,2.7867,2.7867,45900.0],["1985-03-05",2.7867,2.8069,2.7565,2.8069,388800.0],["1985-03-06",2.817,2.8574,2.817,2.8372,345600.0],["1985-03-07",2.8372,2.8574,2.8069,2.8372,62100.0],["1985-03-08",2.8271,2.8271,2.7867,2.7867,147825.0],["1985-03-11",2.7867,2.7867,2.7564,2.7665,86400.0],["1985-03-12",2.7665,2.8069,2.7262,2.8069,104625.0],["1985-03-13",2.8069,2.8069,2.7665,2.7665,153900.0],["1985-03-14",2.7665,2.7867,2.7464,2.7766,153225.0],["1985-03-15",2.7766,2.7867,2.7565,2.7565,36450.0],["1985-03-18",2.7565,2.7665,2.7464,2.7565,47250.0],["1985-03-19",2.7565,2.817,2.7565,2.817,16875.0],["1985-03-20",2.817,2.8271,2.7968,2.7968,48600.0],["1985-03-21",2.7968,2.8271,2.7766,2.817,108675.0],["1985-03-22",2.817,2.817,2.7867,2.8069,15525.0],["1985-03-25",2.7867,2.7867,2.7665,2.7665,30375.0],["1985-03-26",2.7565,2.7565,2.7464,2.7464,76275.0],["1985-03-27",2.7464,2.7968,2.7464,2.7968,105975.0],["1985-03-28",2.7968,2.8271,2.7766,2.8271,333450.0],["1985-03-29",2.8271,2.8271,2.8069,2.8271,36450.0],["1985-04-01",2.8271,2.8271,2.7867,2.7867,56700.0],["1985-04-02",2.7665,2.7665,2.7464,2.7665,108675.0],["1985-04-03",2.7665,2.8069,2.7464,2.7464,37125.0],["1985-04-04",2.7464,2.7464,2.7161,2.7262,126900.0],["1985-04-08",2.7262,2.7363,2.6959,2.7262,86400.0],["1985-04-09",2.7262,2.7262,2.706,2.706,16200.0],["1985-04-10",2.706,2.7262,2.6757,2.7262,108675.0],["1985-04-11",2.7262,2.817,2.7262,2.8069,224100.0],["1985-04-12",2.8069,2.817,2.7867,2.7968,22950.0],["1985-04-15",2.7968,2.7968,2.7665,2.7968,29025.0],["1985-04-16",2.7766,2.7766,2.7464,2.7665,88425.0],["1985-04-17",2.7665,2.7968,2.7464,2.7867,390150.0],["1985-04-18",2.7766,2.7766,2.7565,2.7565,34425.0],["1985-04-19",2.7564,2.7665,2.7363,2.7665,31050.0],["1985-04-22",2.7665,2.7766,2.7262,2.7464,43200.0],["1985-04-23",2.7464,2.7565,2.7262,2.7565,106650.0],["1985-04-24",2.7464,2.7464,2.7363,2.7363,14850.0],["1985-04-25",2.7363,2.7464,2.6858,2.7262,139050.0],["1985-04-26",2.7262,2.7363,2.6959,2.6959,297675.0],["1985-04-29",2.6959,2.706,2.6656,2.6656,102600.0],["1985-04-30",2.6454,2.6454,2.6252,2.6252,70200.0],["1985-05-01",2.6252,2.6353,2.5646,2.5646,183600.0],["1985-05-02",2.5646,2.5646,2.5444,2.5646,480600.0],["1985-05-03",2.5646,2.5747,2.5545,2.5545,809325.0],["1985-05-06",2.5343,2.5343,2.504,2.5242,853200.0],["1985-05-07",2.5242,2.5545,2.504,2.504,295650.0],["1985-05-08",2.504,2.5343,2.4636,2.5343,1097550.0],["1985-05-09",2.5444,2.6353,2.5444,2.605,842400.0],["1985-05-10",2.605,2.7262,2.5747,2.7262,420525.0],["1985-05-13",2.7363,2.7766,2.7363,2.7665,154575.0],["1985-05-14",2.7665,2.7867,2.7464,2.7867,227475.0],["1985-05-15",2.7867,2.8473,2.7665,2.8473,374625.0],["1985-05-16",2.8473,2.8776,2.817,2.8372,745875.0],["1985-05-17",2.8372,2.8776,2.8271,2.8675,167400.0],["1985-05-20",2.8877,2.9483,2.8877,2.8978,398925.0],["1985-05-21",2.8978,2.9382,2.8776,2.9079,411075.0],["1985-05-22",2.9079,2.9079,2.8473,2.8675,224100.0],["1985-05-23",2.8675,2.8675,2.817,2.8473,101250.0],["1985-05-24",2.8372,2.8372,2.8069,2.8271,137700.0],["1985-05-28",2.817,2.817,2.7968,2.7968,20925.0],["1985-05-29",2.7968,2.7968,2.7363,2.7766,116100.0],["1985-05-30",2.7867,2.8069,2.7867,2.7867,633150.0],["1985-05-31",2.7867,2.8271,2.7766,2.817,561600.0],["1985-06-03",2.817,2.8271,2.8069,2.8069,137700.0],["1985-06-04",2.8069,2.8271,2.7968,2.8069,52650.0],["1985-06-05",2.8069,2.8069,2.7766,2.7766,55350.0],["1985-06-06",2.7766,2.7968,2.7464,2.7867,196425.0],["1985-06-07",2.7968,2.817,2.7968,2.8069,100575.0],["1985-06-10",2.8069,2.8675,2.8069,2.8271,195750.0],["1985-06-11",2.8271,2.8574,2.817,2.8574,34425.0],["1985-06-12",2.8574,2.8675,2.8271,2.8271,67500.0],["1985-06-13",2.8271,2.8473,2.7968,2.8473,61425.0],["1985-06-14",2.8473,2.8675,2.8271,2.8372,156600.0],["1985-06-17",2.8372,2.8372,2.7867,2.7867,84375.0],["1985-06-18",2.7867,2.8473,2.7665,2.8473,29700.0],["1985-06-19",2.8473,2.9079,2.8372,2.9079,76275.0],["1985-06-20",2.9079,2.918,2.8776,2.918,21600.0],["1985-06-21",2.918,3.0695,2.918,3.0594,212625.0],["1985-06-24",3.0594,3.0896,3.019,3.0291,901800.0],["1985-06-25",3.0493,3.1199,3.0493,3.0997,243675.0],["1985-06-26",3.0997,3.0997,3.0594,3.0695,127575.0],["1985-06-27",3.0695,3.1199,3.0594,3.1199,335475.0],["1985-06-28",3.1199,3.1401,3.0796,3.0997,135000.0],["1985-07-01",3.0997,3.0997,3.0695,3.0997,52650.0],["1985-07-02",3.0896,3.0896,3.0796,3.0796,60750.0],["1985-07-03",3.0796,3.0796,3.0493,3.0695,43875.0],["1985-07-05",3.0695,3.0796,3.0493,3.0594,135000.0],["1985-07-08",3.0594,3.0896,3.0493,3.0896,116775.0],["1985-07-09",3.0896,3.0896,3.0493,3.0796,65475.0],["1985-07-10",3.0796,3.1401,3.0594,3.13,172125.0],["1985-07-11",3.13,3.13,3.0695,3.0695,35100.0],["1985-07-12",3.0695,3.1098,3.0594,3.1098,139725.0],["1985-07-15",3.1098,3.1805,3.0896,3.1502,144450.0],["1985-07-16",3.1502,3.1704,3.1401,3.1704,258525.0],["1985-07-17",3.1704,3.231,3.1704,3.231,99225.0],["1985-07-18",3.231,3.231,3.1704,3.1704,41850.0],["1985-07-19",3.1502,3.1502,3.0896,3.1401,319275.0],["1985-07-22",3.1401,3.1805,3.13,3.1603,147150.0],["1985-07-23",3.1502,3.1502,3.1199,3.1401,172125.0],["1985-07-24",3.1401,3.1502,3.0392,3.0695,518400.0],["1985-07-25",3.0695,3.0997,3.0392,3.0997,281475.0],["1985-07-26",3.0997,3.0997,3.0695,3.0695,110700.0],["1985-07-29",3.0695,3.0997,3.0594,3.0695,589275.0],["1985-07-30",3.0695,3.1098,3.0493,3.0493,147825.0],["1985-07-31",3.0594,3.1502,3.0594,3.1502,86400.0],["1985-08-01",3.1502,3.1704,3.13,3.1704,483975.0],["1985-08-02",3.1704,3.1704,3.1502,3.1502,76950.0],["1985-08-05",3.1502,3.1704,3.13,3.1704,155925.0],["1985-08-06",3.1704,3.2007,3.1603,3.2007,49950.0],["1985-08-07",3.1704,3.1704,3.1401,3.1704,30375.0],["1985-08-08",3.1704,3.2007,3.1401,3.2007,157275.0],["1985-08-09",3.2007,3.2209,3.1805,3.2209,155250.0],["1985-08-12",3.2108,3.2108,3.1906,3.2007,40500.0],["1985-08-13",3.2007,3.2007,3.1502,3.1502,37800.0],["1985-08-14",3.13,3.13,3.0997,3.0997,351675.0],["1985-08-15",3.1098,3.1603,3.1098,3.1502,112050.0],["1985-08-16",3.1502,3.1603,3.1401,3.1401,150525.0],["1985-08-19",3.1502,3.1603,3.1502,3.1502,18225.0],["1985-08-20",3.1502,3.231,3.1502,3.2108,74250.0],["1985-08-21",3.2108,3.2512,3.2108,3.2209,66825.0],["1985-08-22",3.2209,3.231,3.1502,3.1603,530550.0],["1985-08-23",3.1401,3.1401,3.1098,3.1401,174150.0],["1985-08-26",3.13,3.13,3.1098,3.1199,28350.0],["1985-08-27",3.1098,3.1098,2.9584,2.9887,480600.0],["1985-08-28",2.9887,3.0089,2.8877,2.918,436725.0],["1985-08-29",2.918,3.0291,2.9079,3.0291,401625.0],["1985-08-30",3.0291,3.0796,3.0291,3.0796,130950.0],["1985-09-03",3.0796,3.0796,3.0594,3.0796,157275.0],["1985-09-04",3.0796,3.0997,3.0493,3.0695,173475.0],["1985-09-05",3.0695,3.0997,3.0493,3.0493,54000.0],["1985-09-06",3.0594,3.0997,3.0594,3.0796,198450.0],["1985-09-09",3.0796,3.0997,3.0695,3.0896,16200.0],["1985-09-10",3.0896,3.0896,3.0291,3.0594,42525.0],["1985-09-11",3.0594,3.0695,3.0089,3.0089,65475.0],["1985-09-12",3.0089,3.0493,2.9988,2.9988,37125.0],["1985-09-13",2.9988,3.0089,2.9685,2.9685,70875.0],["1985-09-16",2.9685,2.9786,2.9483,2.9786,20250.0],["1985-09-17",2.9786,2.9887,2.918,2.918,85050.0],["1985-09-18",2.9281,2.9584,2.9281,2.9584,34425.0],["1985-09-19",2.9584,2.9584,2.9382,2.9483,52650.0],["1985-09-20",2.9483,2.9685,2.9079,2.9685,101925.0],["1985-09-23",2.9685,3.0493,2.9584,3.0493,152550.0],["1985-09-24",3.0392,3.0392,2.9988,3.0291,901125.0],["1985-09-25",3.0291,3.0291,2.9483,2.9685,259200.0],["1985-09-26",2.9483,2.9483,2.918,2.9483,122850.0],["1985-09-30",2.9483,2.9584,2.8978,2.9079,156600.0],["1985-10-01",2.9079,2.9887,2.9079,2.9887,135675.0],["1985-10-02",2.9887,2.9988,2.9786,2.9887,139725.0],["1985-10-03",2.9887,3.0089,2.9685,2.9887,24975.0],["1985-10-04",2.9887,3.0291,2.9887,3.0291,59400.0],["1985-10-07",3.0291,3.0695,3.0291,3.0695,66150.0],["1985-10-08",3.0695,3.0695,3.0493,3.0695,16200.0],["1985-10-09",3.0695,3.0695,3.0493,3.0493,117450.0],["1985-10-10",3.0493,3.0896,3.0291,3.0896,83025.0],["1985-10-11",3.1098,3.1502,3.1098,3.1502,117450.0],["1985-10-14",3.1704,3.3017,3.1704,3.2916,85725.0],["1985-10-15",3.2916,3.3017,3.2512,3.2512,225450.0],["1985-10-16",3.2512,3.2613,3.231,3.2512,183600.0],["1985-10-17",3.2512,3.3623,3.2411,3.3421,201150.0],["1985-10-18",3.3421,3.3623,3.3017,3.3219,245025.0],["1985-10-21",3.3219,3.332,3.2714,3.2714,225450.0],["1985-10-22",3.2714,3.2815,3.2512,3.2815,18225.0],["1985-10-23",3.2815,3.2916,3.2108,3.231,509625.0],["1985-10-24",3.2209,3.2209,3.1906,3.2007,45225.0],["1985-10-25",3.1906,3.1906,3.1704,3.1704,14850.0],["1985-10-28",3.1704,3.1906,3.1502,3.1603,42525.0],["1985-10-29",3.1603,3.2007,3.1502,3.2007,80325.0],["1985-10-30",3.2007,3.2714,3.2007,3.2714,222075.0],["1985-10-31",3.2714,3.3017,3.2512,3.2815,414450.0],["1985-11-01",3.3017,3.3017,3.2411,3.3017,236250.0],["1985-11-04",3.3017,3.332,3.3017,3.3017,166050.0],["1985-11-05",3.3017,3.3471,3.2865,3.3471,136800.0],["1985-11-06",3.3471,3.3623,3.3017,3.332,36000.0],["1985-11-07",3.332,3.4531,3.332,3.4228,290250.0],["1985-11-08",3.4228,3.6652,3.3774,3.6652,261900.0],["1985-11-11",3.6652,3.7409,3.5894,3.6046,90000.0],["1985-11-12",3.6046,3.6652,3.5743,3.65,332100.0],["1985-11-13",3.65,3.6652,3.6046,3.6197,46800.0],["1985-11-14",3.6197,3.6349,3.6046,3.6349,312300.0],["1985-11-15",3.6349,3.6955,3.6349,3.6652,47700.0],["1985-11-18",3.6652,3.6652,3.6197,3.6197,56250.0],["1985-11-19",3.6197,3.6349,3.5743,3.6197,57600.0],["1985-11-20",3.6197,3.6652,3.5894,3.6197,160650.0],["1985-11-21",3.6197,3.65,3.5743,3.65,129150.0],["1985-11-22",3.65,3.6652,3.5743,3.6046,98550.0],["1985-11-25",3.5743,3.5743,3.5137,3.5137,50850.0],["1985-11-26",3.5137,3.5137,3.3623,3.4228,136800.0],["1985-11-27",3.4531,3.6197,3.4531,3.6197,56700.0],["1985-11-29",3.6197,3.6803,3.6046,3.6652,280350.0],["1985-12-02",3.6652,3.6803,3.65,3.6803,34200.0],["1985-12-03",3.6803,3.6803,3.65,3.6803,94950.0],["1985-12-04",3.6803,3.8166,3.6652,3.8166,135900.0],["1985-12-05",3.8166,3.9832,3.7712,3.9832,137250.0],["1985-12-06",3.9832,3.9832,3.8923,3.9075,59850.0],["1985-12-09",3.9075,3.9832,3.8923,3.9529,173250.0],["1985-12-10",3.9529,3.9984,3.8923,3.9984,77400.0],["1985-12-11",3.9984,3.9984,3.9075,3.9075,161550.0],["1985-12-12",3.9226,3.9832,3.9226,3.9832,132300.0],["1985-12-13",3.9832,4.0892,3.9832,4.0892,271800.0],["1985-12-16",4.1195,4.2255,4.1195,4.1195,244800.0],["1985-12-17",4.1195,4.1195,4.0287,4.0287,160650.0],["1985-12-18",4.0287,4.0741,3.9681,3.9984,477450.0],["1985-12-19",3.9984,3.9984,3.8621,3.8621,80550.0],["1985-12-20",3.8621,3.8772,3.6803,3.8015,274950.0],["1985-12-23",3.8015,3.8166,3.6955,3.7106,112950.0],["1985-12-24",3.7106,3.7712,3.7106,3.7409,63450.0],["1985-12-26",3.7409,3.7712,3.7106,3.7257,17100.0],["1985-12-27",3.7258,3.8772,3.7258,3.8469,125100.0],["1985-12-30",3.8469,3.8621,3.6349,3.65,365850.0],["1985-12-31",3.65,3.8015,3.65,3.7863,393750.0],["1986-01-02",3.7863,3.7863,3.756,3.756,35100.0],["1986-01-03",3.756,3.8015,3.7258,3.8015,99450.0],["1986-01-06",3.8015,3.8772,3.756,3.8318,120600.0],["1986-01-07",3.8469,3.8924,3.8469,3.8772,286200.0],["1986-01-08",3.8772,3.9378,3.8621,3.8772,815400.0],["1986-01-09",3.8621,3.8621,3.65,3.7409,225000.0],["1986-01-10",3.7409,3.7409,3.6803,3.7409,139950.0],["1986-01-13",3.7106,3.7106,3.6197,3.6652,216900.0],["1986-01-14",3.6652,3.6652,3.6197,3.6652,309600.0],["1986-01-15",3.6652,3.6803,3.6349,3.65,657900.0],["1986-01-16",3.65,3.7257,3.65,3.7257,68850.0],["1986-01-17",3.7258,3.7409,3.65,3.7106,150750.0],["1986-01-20",3.7106,3.7106,3.6349,3.6349,166500.0],["1986-01-21",3.6349,3.6803,3.5743,3.65,153900.0],["1986-01-22",3.65,3.7106,3.6349,3.6652,327150.0],["1986-01-23",3.6652,3.6652,3.5592,3.6349,490500.0],["1986-01-24",3.6349,3.65,3.5894,3.6197,171450.0],["1986-01-27",3.6197,3.65,3.5894,3.6349,159300.0],["1986-01-28",3.6349,3.65,3.5289,3.5743,78300.0],["1986-01-29",3.5743,3.6197,3.4683,3.4683,205650.0],["1986-01-30",3.4683,3.5289,3.438,3.438,316350.0],["1986-01-31",3.438,3.438,3.3471,3.3926,1745550.0],["1986-02-03",3.4228,3.6046,3.4228,3.6046,639900.0],["1986-02-04",3.6046,3.8015,3.5894,3.756,535500.0],["1986-02-05",3.756,3.8318,3.7409,3.7712,378000.0],["1986-02-06",3.7712,3.8166,3.7409,3.756,153450.0],["1986-02-07",3.756,3.756,3.7258,3.756,248850.0],["1986-02-10",3.756,3.8621,3.7258,3.8469,113850.0],["1986-02-11",3.8621,3.9529,3.8621,3.9378,242100.0],["1986-02-12",3.9226,3.9226,3.8621,3.9075,182700.0],["1986-02-13",3.9075,3.9984,3.9075,3.9832,85050.0],["1986-02-14",3.9832,4.0589,3.9529,4.0438,201600.0],["1986-02-18",3.9984,3.9984,3.9378,3.9681,81900.0],["1986-02-19",3.9681,3.9984,3.8923,3.9832,140850.0],["1986-02-20",3.9832,4.0287,3.9681,4.0287,103950.0],["1986-02-21",4.0287,4.0589,3.9984,4.0438,297450.0],["1986-02-24",4.0438,4.1498,3.9681,3.9681,340200.0],["1986-02-25",3.9681,3.9681,3.8015,3.8318,95400.0],["1986-02-26",3.8318,3.9075,3.7863,3.8166,94050.0],["1986-02-27",3.8318,3.9226,3.8318,3.8469,111150.0],["1986-02-28",3.8469,3.9378,3.8318,3.9226,117450.0],["1986-03-03",3.9226,3.9832,3.756,3.8469,234900.0],["1986-03-04",3.8469,3.9378,3.8166,3.9075,334350.0],["1986-03-05",3.9075,3.9226,3.8015,3.8772,263700.0],["1986-03-06",3.8772,3.8923,3.7712,3.8469,680400.0],["1986-03-07",3.8772,3.9984,3.8772,3.9378,424350.0],["1986-03-10",3.9378,4.0287,3.9378,3.9984,370350.0],["1986-03-11",3.9984,4.0438,3.9681,4.0438,254700.0],["1986-03-12",4.0438,4.0438,3.9378,4.0438,157050.0],["1986-03-13",4.059,4.2407,4.059,4.2104,333000.0],["1986-03-14",4.2104,4.2407,4.1347,4.165,232200.0],["1986-03-17",4.1195,4.1195,3.9984,4.0438,494100.0],["1986-03-18",4.0287,4.0287,3.8772,3.9378,499950.0],["1986-03-19",3.9378,4.0287,3.7863,3.8166,746550.0],["1986-03-20",3.8166,3.8469,3.756,3.7712,1333800.0],["1986-03-21",3.7712,3.8469,3.756,3.756,866250.0],["1986-03-24",3.756,3.7712,3.7106,3.7409,348300.0],["1986-03-25",3.7409,3.7712,3.6955,3.7712,202950.0],["1986-03-26",3.7712,3.7863,3.6955,3.7409,620100.0],["1986-03-27",3.7409,3.7409,3.6349,3.7257,337950.0],["1986-03-31",3.7258,3.756,3.6955,3.7106,390150.0],["1986-04-01",3.7106,3.756,3.7106,3.7106,1155600.0],["1986-04-02",3.7106,3.7712,3.7106,3.756,533700.0],["1986-04-03",3.7863,3.9681,3.7863,3.8772,393300.0],["1986-04-04",3.8772,3.9075,3.7409,3.8166,477900.0],["1986-04-07",3.8015,3.8015,3.6955,3.7409,282600.0],["1986-04-08",3.7409,3.8166,3.7257,3.7257,362250.0],["1986-04-09",3.756,3.8923,3.756,3.8923,250200.0],["1986-04-10",3.8923,3.9681,3.8469,3.9378,686250.0],["1986-04-11",3.9378,3.9681,3.8166,3.8469,469800.0],["1986-04-14",3.8469,3.9681,3.7863,3.9529,202950.0],["1986-04-15",3.9529,3.9681,3.9378,3.9378,116100.0],["1986-04-16",3.9378,3.9984,3.8166,3.9832,271800.0],["1986-04-17",3.9832,4.0135,3.9681,3.9832,316800.0],["1986-04-18",3.9984,4.1044,3.9984,4.1044,363150.0],["1986-04-21",4.1044,4.1801,4.0892,4.1498,386100.0],["1986-04-22",4.1498,4.1498,3.9529,3.9681,399600.0],["1986-04-23",3.9529,3.9529,3.9075,3.9075,602100.0],["1986-04-24",3.9075,4.0287,3.8924,3.9681,579150.0],["1986-04-25",3.9681,3.9984,3.9226,3.9529,757800.0],["1986-04-28",3.9529,3.9529,3.8772,3.9226,993150.0],["1986-04-29",3.9226,3.9378,3.9075,3.9075,501300.0],["1986-04-30",3.9075,3.9075,3.8469,3.8469,316350.0],["1986-05-01",3.8469,3.8469,3.756,3.8166,469800.0],["1986-05-02",3.8166,3.8318,3.8015,3.8166,360000.0],["1986-05-05",3.8166,3.8772,3.8015,3.8621,98550.0],["1986-05-06",3.8772,3.9226,3.8772,3.8923,382950.0],["1986-05-07",3.8924,3.9226,3.8621,3.9226,103950.0],["1986-05-08",3.9226,3.9378,3.8772,3.9378,135000.0],["1986-05-09",3.9378,3.9378,3.8772,3.8772,149400.0],["1986-05-12",3.8772,3.9075,3.8166,3.9075,373950.0],["1986-05-13",3.9075,3.9075,3.8621,3.8923,244350.0],["1986-05-14",3.8923,3.8923,3.8621,3.8923,135450.0],["1986-05-15",3.8923,3.8923,3.8469,3.8621,130950.0],["1986-05-16",3.8772,3.9378,3.8772,3.8923,327150.0],["1986-05-19",3.8772,3.8772,3.8469,3.8469,97650.0],["1986-05-20",3.8469,3.9075,3.8166,3.9075,226350.0],["1986-05-21",3.9075,3.9378,3.7863,3.8015,353700.0],["1986-05-22",3.8015,3.8166,3.8015,3.8166,105750.0],["1986-05-23",3.8166,3.8772,3.8015,3.8772,189450.0],["1986-05-27",3.8772,3.8923,3.8318,3.8621,262350.0],["1986-05-28",3.8621,3.9075,3.8318,3.9075,173700.0],["1986-05-29",3.9075,3.9529,3.8621,3.8621,687600.0],["1986-05-30",3.8621,3.9075,3.8621,3.8923,325350.0],["1986-06-02",3.8923,3.9378,3.8166,3.8469,450900.0],["1986-06-03",3.8469,3.8924,3.8469,3.8772,526950.0],["1986-06-04",3.8772,3.8924,3.8621,3.8772,53550.0],["1986-06-05",3.8772,4.0135,3.8772,4.0135,324450.0],["1986-06-06",4.0135,4.0892,4.0135,4.0438,530100.0],["1986-06-09",4.0438,4.0741,4.0135,4.0741,167400.0],["1986-06-10",4.0741,4.0741,4.0135,4.0287,49050.0],["1986-06-11",4.0287,4.0438,4.0135,4.0135,35550.0],["1986-06-12",4.0135,4.0438,4.0135,4.0438,94500.0],["1986-06-13",4.0438,4.1195,4.0135,4.1044,274950.0],["1986-06-16",4.1044,4.165,4.1044,4.165,195750.0],["1986-06-17",4.165,4.1953,4.1498,4.165,179550.0],["1986-06-18",4.165,4.165,4.1195,4.165,66150.0],["1986-06-19",4.1953,4.4982,4.1953,4.4527,497250.0],["1986-06-20",4.4224,4.4224,4.3467,4.377,157950.0],["1986-06-23",4.377,4.3921,4.3316,4.377,441900.0],["1986-06-24",4.377,4.4224,4.3013,4.3467,177750.0],["1986-06-25",4.3467,4.3619,4.2407,4.2861,237600.0],["1986-06-26",4.2861,4.377,4.2861,4.2861,170550.0],["1986-06-27",4.2861,4.3013,4.2407,4.2861,123750.0],["1986-06-30",4.2861,4.3619,4.2558,4.3619,87750.0],["1986-07-01",4.3619,4.4224,4.3619,4.377,108450.0],["1986-07-02",4.377,4.4073,4.3619,4.377,17550.0],["1986-07-03",4.377,4.3921,4.3013,4.3013,70650.0],["1986-07-07",4.3013,4.3013,4.1953,4.2104,211050.0],["1986-07-08",4.1801,4.1801,3.9984,4.0135,237150.0],["1986-07-09",4.0589,4.1044,4.0589,4.1044,226350.0],["1986-07-10",4.1044,4.1044,3.9984,4.0135,127350.0],["1986-07-11",4.0287,4.1195,4.0287,4.1195,108000.0],["1986-07-14",4.1195,4.1195,3.9984,4.0287,340200.0],["1986-07-15",4.0287,4.0287,3.8469,3.8772,290700.0],["1986-07-16",3.8772,3.9226,3.8469,3.9226,107550.0],["1986-07-17",3.9226,3.9681,3.8924,3.9681,136350.0],["1986-07-18",3.9681,3.9984,3.8923,3.9529,96300.0],["1986-07-21",3.9529,3.9529,3.8923,3.9378,73350.0],["1986-07-22",3.9378,3.9378,3.8923,3.8923,22950.0],["1986-07-23",3.8924,3.9075,3.8772,3.8772,195300.0],["1986-07-24",3.8772,4.0135,3.8772,3.9984,182250.0],["1986-07-25",4.0135,4.1195,4.0135,4.1195,81900.0],["1986-07-28",4.1195,4.165,4.0287,4.0741,143550.0],["1986-07-29",4.0741,4.1044,3.9984,3.9984,65250.0],["1986-07-30",3.9832,3.9832,3.9075,3.9378,163800.0],["1986-07-31",3.9226,3.9226,3.8924,3.9226,59400.0],["1986-08-01",3.9226,3.9226,3.7712,3.8166,468000.0],["1986-08-04",3.8015,3.8015,3.7106,3.756,425250.0],["1986-08-05",3.7712,3.8015,3.7712,3.7712,148950.0],["1986-08-06",3.7712,3.7712,3.7258,3.7409,76950.0],["1986-08-07",3.7409,3.7409,3.6803,3.7106,76500.0],["1986-08-08",3.7106,3.7409,3.65,3.7409,76950.0],["1986-08-11",3.7409,3.8166,3.7106,3.8166,243000.0],["1986-08-12",3.8166,3.9075,3.8015,3.8772,368550.0],["1986-08-13",3.8923,3.9984,3.8923,3.9529,171900.0],["1986-08-14",3.9075,3.9075,3.8923,3.8923,110250.0],["1986-08-15",3.8923,3.9075,3.8923,3.9075,49050.0],["1986-08-18",3.9075,3.9075,3.8772,3.8772,40050.0],["1986-08-19",3.8621,3.8621,3.7409,3.7863,627300.0],["1986-08-20",3.7863,3.8469,3.7863,3.8469,252450.0],["1986-08-21",3.8469,3.8772,3.8469,3.8469,199800.0],["1986-08-22",3.8469,3.9226,3.8469,3.8923,91350.0],["1986-08-25",3.8924,3.8924,3.8318,3.8772,58050.0],["1986-08-26",3.8772,3.9529,3.8772,3.9226,245250.0],["1986-08-27",3.9226,3.9529,3.8772,3.9378,393300.0],["1986-08-28",3.9378,3.9681,3.9226,3.9681,155700.0],["1986-08-29",3.9681,4.0438,3.9681,3.9832,295650.0],["1986-09-02",3.9832,4.0135,3.9378,3.9681,262350.0],["1986-09-03",3.9681,3.9681,3.8923,3.9075,289800.0],["1986-09-04",3.9075,4.0438,3.8772,4.0438,182250.0],["1986-09-05",4.0135,4.0135,3.9075,3.9832,455850.0],["1986-09-08",3.9681,3.9681,3.8924,3.9681,346950.0],["1986-09-09",3.9681,3.9984,3.9378,3.9529,65700.0],["1986-09-10",3.9529,3.9832,3.9378,3.9529,53100.0],["1986-09-11",3.9529,3.9529,3.8318,3.8318,220500.0],["1986-09-12",3.8318,3.8469,3.7106,3.7409,387450.0],["1986-09-15",3.7258,3.7258,3.5894,3.6197,156600.0],["1986-09-16",3.5894,3.5894,3.5137,3.5137,103500.0],["1986-09-17",3.5137,3.7106,3.4834,3.6652,231750.0],["1986-09-18",3.6652,3.6955,3.6349,3.6349,207900.0],["1986-09-19",3.6349,3.65,3.6197,3.6349,201600.0],["1986-09-22",3.6349,3.8015,3.6349,3.8015,128250.0],["1986-09-23",3.8015,3.8772,3.8015,3.8772,144000.0],["1986-09-24",3.8772,3.9529,3.8621,3.8772,248850.0],["1986-09-25",3.8772,3.9075,3.7257,3.7257,199800.0],["1986-09-26",3.7258,3.756,3.6955,3.756,392850.0],["1986-09-29",3.756,3.8772,3.756,3.8621,99000.0],["1986-09-30",3.8621,3.9226,3.8166,3.9075,157500.0],["1986-10-01",3.9075,3.9681,3.9075,3.9529,188550.0],["1986-10-02",3.9529,3.9832,3.6955,3.7863,465750.0],["1986-10-03",3.7863,3.8621,3.7712,3.8621,270900.0],["1986-10-06",3.8621,3.9075,3.8318,3.8772,654300.0],["1986-10-07",3.8772,3.8924,3.8318,3.8772,222750.0],["1986-10-08",3.8772,3.9226,3.8621,3.8772,277650.0],["1986-10-09",3.8772,3.9226,3.8772,3.8772,63450.0],["1986-10-10",3.8772,3.9832,3.8772,3.9832,329400.0],["1986-10-13",3.9832,4.0135,3.9681,3.9984,79650.0],["1986-10-14",3.9984,4.0438,3.9832,4.0287,133200.0],["1986-10-15",4.0287,4.0589,3.9984,4.0438,382050.0],["1986-10-16",4.0741,4.2407,4.0741,4.1953,319050.0],["1986-10-17",4.2104,4.3619,4.2104,4.2407,297000.0],["1986-10-20",4.2407,4.3316,4.2255,4.2861,185400.0],["1986-10-21",4.2861,4.3316,4.2558,4.3316,137250.0],["1986-10-22",4.3316,4.3316,4.2407,4.3316,304650.0],["1986-10-23",4.3316,4.3467,4.271,4.3164,275400.0],["1986-10-24",4.3164,4.3316,4.2407,4.2407,85050.0],["1986-10-27",4.2407,4.2861,4.2255,4.2558,82800.0],["1986-10-28",4.2558,4.3013,4.2407,4.2861,557100.0],["1986-10-29",4.2861,4.3921,4.2861,4.3619,761400.0],["1986-10-30",4.3619,4.4679,4.3467,4.3619,270900.0],["1986-10-31",4.3619,4.377,4.1801,4.3013,468450.0],["1986-11-03",4.3013,4.3316,4.2558,4.2861,169200.0],["1986-11-04",4.2861,4.3316,4.271,4.3013,300600.0],["1986-11-05",4.3164,4.3619,4.3164,4.3619,201600.0],["1986-11-06",4.3619,4.4224,4.3316,4.4224,230850.0],["1986-11-07",4.4224,4.4527,4.3467,4.3619,124650.0],["1986-11-10",4.3619,4.3619,4.3164,4.3316,120150.0],["1986-11-11",4.3316,4.483,4.3316,4.483,498600.0],["1986-11-12",4.4679,4.4679,4.377,4.377,183600.0],["1986-11-13",4.377,4.4073,4.3164,4.3164,139500.0],["1986-11-14",4.3164,4.3164,4.2407,4.271,162450.0],["1986-11-17",4.271,4.271,4.1347,4.1498,174150.0],["1986-11-18",4.1498,4.165,4.0135,4.0287,116550.0],["1986-11-19",4.0287,4.0892,3.9984,4.0438,230400.0],["1986-11-20",4.0589,4.271,4.0589,4.2558,189450.0],["1986-11-21",4.2558,4.2558,4.1498,4.2407,107550.0],["1986-11-24",4.2407,4.2407,4.165,4.2407,187200.0],["1986-11-25",4.2407,4.2558,4.2104,4.2255,81900.0],["1986-11-26",4.2104,4.2104,4.0892,4.1195,268650.0],["1986-11-28",4.1498,4.2255,4.1498,4.2104,47250.0],["1986-12-01",4.1801,4.1801,4.0741,4.0892,296100.0],["1986-12-02",4.0892,4.1953,4.0589,4.1801,676800.0],["1986-12-03",4.1801,4.2861,4.1498,4.2104,864450.0],["1986-12-04",4.2104,4.3013,4.165,4.2558,499500.0],["1986-12-05",4.2558,4.271,4.1801,4.1801,219600.0],["1986-12-08",4.1801,4.2407,4.1195,4.2407,623700.0],["1986-12-09",4.2407,4.3013,4.2407,4.2861,183150.0],["1986-12-10",4.2861,4.3013,4.2104,4.2104,1070550.0],["1986-12-11",4.2104,4.2558,4.1801,4.1953,357750.0],["1986-12-12",4.1953,4.2407,4.1801,4.1801,256500.0],["1986-12-15",4.1801,4.2255,4.1801,4.2255,159750.0],["1986-12-16",4.2255,4.2407,4.1801,4.2255,166050.0],["1986-12-17",4.2255,4.2255,4.0741,4.0741,344700.0],["1986-12-18",4.1044,4.2255,4.1044,4.2104,1930950.0],["1986-12-19",4.2104,4.2255,4.1801,4.2255,558900.0],["1986-12-22",4.2255,4.2255,4.1801,4.2255,338400.0],["1986-12-23",4.2255,4.2255,4.1801,4.2255,916200.0],["1986-12-24",4.2255,4.2558,4.1953,4.2407,1029600.0],["1986-12-26",4.2407,4.3164,4.2407,4.3013,26100.0],["1986-12-29",4.3013,4.377,4.3013,4.3316,251550.0],["1986-12-30",4.3316,4.483,4.3316,4.4679,482400.0],["1986-12-31",4.4679,4.5436,4.4376,4.4982,436050.0],["1987-01-02",4.5127,4.5279,4.4824,4.4976,423900.0],["1987-01-05",4.4976,4.5887,4.452,4.5583,448650.0],["1987-01-06",4.5583,4.6343,4.5279,4.6039,495450.0],["1987-01-07",4.6039,4.6343,4.5887,4.6039,622800.0],["1987-01-08",4.6039,4.6191,4.5583,4.6191,612450.0],["1987-01-09",4.6191,4.6951,4.5583,4.6191,493650.0],["1987-01-12",4.6191,4.6495,4.5887,4.6191,524700.0],["1987-01-13",4.6191,4.7103,4.6039,4.7103,217350.0],["1987-01-14",4.7103,4.9838,4.6799,4.8774,470700.0],["1987-01-15",4.8774,4.9382,4.8774,4.923,448200.0],["1987-01-16",4.923,4.923,4.8166,4.8774,492750.0],["1987-01-19",4.8774,4.8926,4.8166,4.8622,157050.0],["1987-01-20",4.8622,4.9534,4.8166,4.8318,638550.0],["1987-01-21",4.8318,4.8926,4.7407,4.8622,234000.0],["1987-01-22",4.8622,4.9686,4.8318,4.9686,465300.0],["1987-01-23",4.9838,5.3788,4.9838,5.2573,1181700.0],["1987-01-26",5.2117,5.2117,5.0142,5.0749,678150.0],["1987-01-27",5.0749,5.3029,5.0446,5.1965,257850.0],["1987-01-28",5.1965,5.3181,5.1813,5.1965,238950.0],["1987-01-29",5.1965,5.2269,5.0446,5.0446,256950.0],["1987-01-30",5.0446,5.2573,5.0142,5.2573,199800.0],["1987-02-02",5.5156,5.5156,5.1509,5.4016,277500.0],["1987-02-03",5.4016,5.4928,5.3333,5.356,247200.0],["1987-02-04",5.356,5.4244,5.2421,5.3105,426000.0],["1987-02-05",5.3105,5.3788,5.1965,5.3105,252900.0],["1987-02-06",5.3105,5.4244,5.2649,5.3788,98100.0],["1987-02-09",5.3105,5.3105,5.1737,5.2421,1428000.0],["1987-02-10",5.1965,5.1965,5.037,5.0825,237000.0],["1987-02-11",5.0825,5.2193,5.0825,5.2193,188100.0],["1987-02-12",5.2193,5.2877,5.1737,5.2649,113400.0],["1987-02-13",5.2649,5.3333,5.2193,5.2421,140100.0],["1987-02-17",5.2421,5.356,5.2421,5.3105,192600.0],["1987-02-18",5.3105,5.4472,5.3105,5.4016,377100.0],["1987-02-19",5.4016,5.4016,5.3105,5.3788,126900.0],["1987-02-20",5.3788,5.3788,5.3105,5.3788,129900.0],["1987-02-23",5.3788,5.4016,5.1737,5.356,298500.0],["1987-02-24",5.356,5.4016,5.1965,5.3332,423600.0],["1987-02-25",5.356,5.47,5.356,5.356,297900.0],["1987-02-26",5.356,5.5156,5.3105,5.3788,433500.0],["1987-02-27",5.3788,5.3788,5.1737,5.3788,345300.0],["1987-03-02",5.3788,5.3788,5.1965,5.2421,257400.0],["1987-03-03",5.2877,5.47,5.2877,5.3788,400200.0],["1987-03-04",5.3788,5.5156,5.3788,5.5156,274500.0],["1987-03-05",5.5156,5.6295,5.4928,5.584,131100.0],["1987-03-06",5.584,5.6068,5.4244,5.5612,337800.0],["1987-03-09",5.5612,5.6068,5.3788,5.5612,336600.0],["1987-03-10",5.5612,5.6068,5.4928,5.584,80700.0],["1987-03-11",5.584,5.6751,5.4016,5.6067,139200.0],["1987-03-12",5.6067,5.6751,5.5612,5.6751,67800.0],["1987-03-13",5.6523,5.6523,5.47,5.4928,125400.0],["1987-03-16",5.4928,5.5156,5.356,5.47,147000.0],["1987-03-17",5.5156,5.6068,5.5156,5.5384,209400.0],["1987-03-18",5.5384,5.6751,5.5156,5.6751,147600.0],["1987-03-19",5.6751,5.7663,5.5156,5.5156,422100.0],["1987-03-20",5.5384,5.6295,5.5384,5.6067,508500.0],["1987-03-23",5.6067,5.7891,5.5384,5.7891,221700.0],["1987-03-24",5.7891,5.8119,5.6068,5.6295,321900.0],["1987-03-25",5.6295,5.6523,5.4472,5.4928,250500.0],["1987-03-26",5.4928,5.5612,5.4472,5.5156,198600.0],["1987-03-27",5.47,5.47,5.2421,5.2877,341100.0],["1987-03-30",5.2877,5.3105,5.0597,5.1509,354600.0],["1987-03-31",5.1509,5.1509,5.0142,5.1281,357000.0],["1987-04-01",5.1053,5.1053,4.9914,5.1053,281700.0],["1987-04-02",5.1053,5.2193,5.0597,5.1965,303300.0],["1987-04-03",5.1965,5.3332,5.1509,5.2649,158400.0],["1987-04-06",5.2649,5.356,5.2421,5.3332,171900.0],["1987-04-07",5.3333,5.4244,5.3105,5.3105,680700.0],["1987-04-08",5.3105,5.4244,5.2421,5.2877,337200.0],["1987-04-09",5.2877,5.356,5.0597,5.2193,225300.0],["1987-04-10",5.1882,5.1882,5.0282,5.0739,241500.0],["1987-04-13",5.0282,5.0282,4.754,4.8454,329700.0],["1987-04-14",4.7311,4.7311,4.5254,4.5711,949800.0],["1987-04-15",4.7082,5.2339,4.7082,5.1653,527100.0],["1987-04-16",5.1653,5.3253,5.1653,5.1653,290100.0],["1987-04-20",5.1654,5.2111,4.9139,4.9825,164700.0],["1987-04-21",4.9825,5.1425,4.8454,5.1196,254700.0],["1987-04-22",5.0968,5.0968,4.8682,4.9139,166800.0],["1987-04-23",4.9139,5.1882,4.7997,4.9597,157500.0],["1987-04-24",4.9368,4.9368,4.6854,4.7768,225000.0],["1987-04-27",4.7768,4.9139,4.594,4.7997,258000.0],["1987-04-28",4.7997,5.0054,4.7768,4.9368,227100.0],["1987-04-29",4.9368,5.0739,4.7997,4.8911,162000.0],["1987-04-30",4.8911,5.1425,4.8682,5.0054,423900.0],["1987-05-01",5.0054,5.0739,4.9368,5.0282,206100.0],["1987-05-04",5.0282,5.0968,4.8454,4.9139,180000.0],["1987-05-05",4.9139,4.9368,4.7997,4.8454,428100.0],["1987-05-06",4.8454,4.8454,4.754,4.8225,156300.0],["1987-05-07",4.8225,4.8682,4.6168,4.6397,130500.0],["1987-05-08",4.6397,4.754,4.594,4.6168,367800.0],["1987-05-11",4.6625,4.8911,4.6625,4.7997,429600.0],["1987-05-12",4.7997,4.8682,4.7768,4.8682,416100.0],["1987-05-13",4.8682,4.8682,4.754,4.754,321300.0],["1987-05-14",4.754,4.8225,4.7082,4.7311,211200.0],["1987-05-15",4.7082,4.7082,4.434,4.434,475500.0],["1987-05-18",4.4568,4.5711,4.4568,4.5711,742500.0],["1987-05-19",4.5711,4.6397,4.5254,4.5254,122400.0],["1987-05-20",4.5254,4.6168,4.434,4.5711,464400.0],["1987-05-21",4.5711,4.6397,4.5254,4.5254,273600.0],["1987-05-22",4.5254,4.594,4.5025,4.5483,324900.0],["1987-05-26",4.5483,4.594,4.3426,4.594,559800.0],["1987-05-27",4.5711,4.5711,4.4797,4.5254,291600.0],["1987-05-28",4.5254,4.754,4.5025,4.7311,246900.0],["1987-05-29",4.7311,5.0739,4.7082,5.0054,466800.0],["1987-06-01",5.0054,5.0739,4.9368,4.9368,328500.0],["1987-06-02",4.9368,5.0054,4.7768,4.9368,137400.0],["1987-06-03",4.9368,5.0054,4.9139,4.9825,126000.0],["1987-06-04",4.9825,5.0054,4.8911,4.9368,99300.0],["1987-06-05",4.9368,4.9368,4.8225,4.8911,91500.0],["1987-06-08",4.8911,4.9597,4.8225,4.8682,193800.0],["1987-06-09",4.8682,4.9139,4.6854,4.7082,225300.0],["1987-06-10",4.7082,4.8225,4.7082,4.7768,322800.0],["1987-06-11",4.7768,4.8225,4.7082,4.7997,110100.0],["1987-06-12",4.7997,4.8682,4.7082,4.7311,250200.0],["1987-06-15",4.7311,4.7768,4.6625,4.7768,412500.0],["1987-06-16",4.7768,4.9368,4.754,4.9368,168600.0],["1987-06-17",4.9368,5.1196,4.9368,5.0511,220500.0],["1987-06-18",5.0511,5.0739,4.8682,4.8911,192300.0],["1987-06-19",4.8911,4.9597,4.8225,4.8682,628800.0],["1987-06-22",4.9139,5.0739,4.9139,5.0054,124800.0],["1987-06-23",5.0054,5.0739,4.8682,4.9825,167400.0],["1987-06-24",4.9825,5.0282,4.7997,4.8225,275700.0],["1987-06-25",4.8225,4.9139,4.754,4.8682,694500.0],["1987-06-26",4.8682,4.8911,4.6397,4.6397,759600.0],["1987-06-29",4.6397,4.6397,4.4568,4.4797,922500.0],["1987-06-30",4.5025,4.6625,4.5025,4.5254,699000.0],["1987-07-01",4.6625,4.7997,4.6625,4.7997,981000.0],["1987-07-02",4.7997,4.8911,4.7768,4.8225,454200.0],["1987-07-06",4.8225,5.0511,4.7768,5.0282,645000.0],["1987-07-07",5.1196,5.2568,5.1196,5.2568,966300.0],["1987-07-08",5.2568,5.3025,5.1425,5.3025,620400.0],["1987-07-09",5.3025,5.3025,5.1654,5.1882,543600.0],["1987-07-10",5.1882,5.2796,5.1196,5.2568,406200.0],["1987-07-13",5.2751,5.2751,5.0458,5.2751,492900.0],["1987-07-14",5.2751,5.321,5.1834,5.321,344100.0],["1987-07-15",5.2981,5.2981,5.1375,5.2063,386700.0],["1987-07-16",5.2063,5.2293,5.0687,5.1604,528000.0],["1987-07-17",5.1604,5.1834,5.0228,5.1146,375600.0],["1987-07-20",5.1146,5.2063,5.0916,5.2063,357000.0],["1987-07-21",5.1834,5.1834,5.0228,5.1834,267000.0],["1987-07-22",5.1834,5.2063,5.0916,5.1375,441000.0],["1987-07-23",5.1375,5.2063,5.0228,5.2063,249900.0],["1987-07-24",5.2063,5.2063,5.0916,5.1375,293100.0],["1987-07-27",5.1604,5.2063,5.0916,5.1834,164700.0],["1987-07-28",5.1834,5.2063,5.0228,5.0687,318900.0],["1987-07-29",5.0916,5.1834,4.9999,5.1834,584700.0],["1987-07-30",5.2063,5.2063,5.0687,5.0687,218100.0],["1987-07-31",5.0687,5.1375,5.0458,5.0916,294600.0],["1987-08-03",5.0458,5.0916,4.9999,5.0458,336900.0],["1987-08-04",5.0458,5.0458,4.954,4.954,263700.0],["1987-08-05",4.954,5.0228,4.954,4.9999,222300.0],["1987-08-06",5.0228,5.0916,4.977,5.0687,192900.0],["1987-08-07",5.0916,5.1834,5.0916,5.1604,343800.0],["1987-08-10",5.1834,5.2063,5.0916,5.1375,377700.0],["1987-08-11",5.2063,5.3669,5.1834,5.1834,1273800.0],["1987-08-12",5.1834,5.2063,5.0458,5.1146,482100.0],["1987-08-13",5.1375,5.1604,4.954,5.0458,477900.0],["1987-08-14",5.0458,5.0458,4.954,5.0228,177300.0],["1987-08-17",4.9999,5.0687,4.954,5.0458,327000.0],["1987-08-18",5.0458,5.0916,5.0458,5.0687,289500.0],["1987-08-19",5.0458,5.3439,5.0458,5.3439,598800.0],["1987-08-20",5.3439,5.4586,5.321,5.3439,386400.0],["1987-08-21",5.3439,5.3898,5.321,5.3439,207000.0],["1987-08-24",5.3439,5.4357,5.2981,5.4127,500700.0],["1987-08-25",5.3439,5.4586,5.3439,5.4357,161400.0],["1987-08-26",5.4586,5.4586,5.3669,5.4127,79200.0],["1987-08-27",5.3898,5.5045,5.3669,5.5045,348600.0],["1987-08-28",5.4815,5.5274,5.4815,5.5045,394200.0],["1987-08-31",5.4815,5.5503,5.4586,5.5045,321300.0],["1987-09-01",5.4127,5.5045,5.2522,5.2522,614100.0],["1987-09-02",5.2522,5.2981,5.1375,5.2063,499200.0],["1987-09-03",5.2522,5.2751,5.0687,5.1146,347700.0],["1987-09-04",5.1146,5.1146,4.977,4.9999,435600.0],["1987-09-08",4.9999,4.9999,4.6788,4.8394,503700.0],["1987-09-09",4.8852,4.954,4.8164,4.954,229200.0],["1987-09-10",5.0916,5.2293,5.0687,5.2293,234600.0],["1987-09-11",5.3439,5.4815,5.3439,5.4127,536100.0],["1987-09-14",5.4127,5.4586,5.2292,5.2981,262800.0],["1987-09-15",5.321,5.321,5.1375,5.1834,122100.0],["1987-09-16",5.2522,5.3898,5.2063,5.2293,201300.0],["1987-09-17",5.2751,5.321,5.1834,5.2981,140100.0],["1987-09-18",5.2981,5.4357,5.2981,5.3898,454500.0],["1987-09-21",5.4127,5.4815,5.2293,5.2522,211800.0],["1987-09-22",5.321,5.3439,5.0916,5.321,280200.0],["1987-09-23",5.321,5.3439,5.2751,5.2981,259800.0],["1987-09-24",5.2751,5.321,5.1604,5.1604,379800.0],["1987-09-25",5.1834,5.321,5.1375,5.321,194400.0],["1987-09-28",5.3439,5.5733,5.3439,5.5503,686700.0],["1987-09-29",5.5274,5.5733,5.3669,5.4127,81600.0],["1987-09-30",5.4127,5.4127,5.2751,5.3439,416700.0],["1987-10-01",5.2981,5.4357,5.2981,5.3669,129600.0],["1987-10-02",5.321,5.5274,5.321,5.5045,276300.0],["1987-10-05",5.4586,5.4586,5.321,5.321,87600.0],["1987-10-06",5.2981,5.2981,5.0458,5.0458,378600.0],["1987-10-07",5.1375,5.2063,5.0687,5.1604,431100.0],["1987-10-08",5.1834,5.1834,5.0687,5.0916,260700.0],["1987-10-09",5.018,5.1331,4.9719,5.018,177900.0],["1987-10-12",4.9719,5.041,4.8799,4.995,162600.0],["1987-10-13",5.041,5.2021,5.041,5.2021,374400.0],["1987-10-14",5.1331,5.2251,5.018,5.018,267900.0],["1987-10-15",4.9489,5.064,4.9259,4.9259,231000.0],["1987-10-16",4.9259,4.9259,4.8108,4.8108,261600.0],["1987-10-19",4.5576,4.5806,3.5448,3.844,1255800.0],["1987-10-20",3.8671,4.2354,3.5908,3.9131,1006500.0],["1987-10-21",4.0512,4.5576,4.0512,4.3505,1182000.0],["1987-10-22",4.0742,4.3505,3.8671,4.2584,995400.0],["1987-10-23",4.1433,4.3965,4.0742,4.2814,1065000.0],["1987-10-26",3.775,3.9131,3.3146,3.4297,753600.0],["1987-10-27",3.5908,3.821,3.4297,3.5678,543000.0],["1987-10-28",3.5218,3.821,3.5218,3.6829,494100.0],["1987-10-29",3.752,4.2814,3.7059,4.0742,575700.0],["1987-10-30",4.2354,4.3044,4.0512,4.1663,482100.0],["1987-11-02",4.1433,4.2814,4.0052,4.1663,374700.0],["1987-11-03",4.0052,4.0512,3.8671,4.0512,269100.0],["1987-11-04",3.9822,4.0742,3.821,3.8671,340800.0],["1987-11-05",3.8671,4.0052,3.798,3.9591,256800.0],["1987-11-06",4.0052,4.0512,3.798,3.798,111900.0],["1987-11-09",3.798,3.798,3.6369,3.7059,545400.0],["1987-11-10",3.6829,3.752,3.5678,3.6369,254400.0],["1987-11-11",3.775,3.8901,3.7059,3.775,528000.0],["1987-11-12",3.9131,3.9591,3.798,3.798,370800.0],["1987-11-13",3.775,3.8671,3.6599,3.6829,366000.0],["1987-11-16",3.6829,3.798,3.6829,3.7059,202500.0],["1987-11-17",3.6139,3.6829,3.4988,3.6599,289500.0],["1987-11-18",3.6369,3.798,3.5218,3.6829,261600.0],["1987-11-19",3.6599,3.821,3.6599,3.6829,314700.0],["1987-11-20",3.729,4.0512,3.5908,4.0052,411600.0],["1987-11-23",3.9822,4.0052,3.798,3.9822,208800.0],["1987-11-24",3.9822,4.1893,3.8901,3.9361,588300.0],["1987-11-25",3.8671,3.9591,3.8671,3.9131,221100.0],["1987-11-27",3.9591,3.9822,3.6369,3.6369,248700.0],["1987-11-30",3.6829,3.6829,3.3376,3.4527,701700.0],["1987-12-01",3.5448,3.6139,3.4988,3.5448,339900.0],["1987-12-02",3.5218,3.6139,3.4988,3.5678,179100.0],["1987-12-03",3.5678,3.6829,3.5218,3.5908,232200.0],["1987-12-04",3.5908,3.6599,3.4758,3.5218,344100.0],["1987-12-07",3.4758,3.6369,3.4758,3.5678,227100.0],["1987-12-08",3.5678,3.9822,3.5678,3.8671,336900.0],["1987-12-09",3.8671,4.0512,3.8671,4.0282,660000.0],["1987-12-10",3.9591,4.0512,3.8671,3.8901,324900.0],["1987-12-11",3.8901,3.9822,3.844,3.9822,606300.0],["1987-12-14",3.844,3.9822,3.844,3.9822,606300.0],["1987-12-15",3.9361,4.0973,3.9361,4.0973,589800.0],["1987-12-16",4.0973,4.1433,3.9361,4.0512,378900.0],["1987-12-17",4.0512,4.0973,4.0052,4.0742,271800.0],["1987-12-18",4.0052,4.3044,3.9822,4.3044,529200.0],["1987-12-21",4.2584,4.4425,4.2354,4.4425,237600.0],["1987-12-22",4.3505,4.3965,4.2584,4.3965,292500.0],["1987-12-23",4.3274,4.5116,4.3044,4.5116,307800.0],["1987-12-24",4.4655,4.5576,4.4195,4.4425,200100.0],["1987-12-28",4.3735,4.3735,4.0972,4.1663,317400.0],["1987-12-29",4.1893,4.2354,4.1203,4.1203,120600.0],["1987-12-30",4.1893,4.2354,4.1203,4.1203,205500.0],["1987-12-31",4.0742,4.1663,3.9131,4.0282,273000.0],["1988-01-04",4.0742,4.2584,4.0742,4.2354,345900.0],["1988-01-05",4.3735,4.4655,4.2814,4.4195,322800.0],["1988-01-06",4.4655,4.4655,4.1893,4.3274,218400.0],["1988-01-07",4.2814,4.4195,4.2123,4.4195,523200.0],["1988-01-08",4.3965,4.4195,4.1433,4.1433,399600.0],["1988-01-11",4.1387,4.2543,4.0924,4.1849,301200.0],["1988-01-12",4.1155,4.1849,4.0462,4.1849,621000.0],["1988-01-13",4.1387,4.4161,3.9999,4.3468,233100.0],["1988-01-14",4.3005,4.3699,4.2774,4.3468,184500.0],["1988-01-15",4.4161,4.5317,4.4161,4.4624,393900.0],["1988-01-18",4.4392,4.5317,4.393,4.5317,362400.0],["1988-01-19",4.4855,4.578,4.4161,4.5548,446700.0],["1988-01-20",4.5317,4.578,4.4855,4.5317,210000.0],["1988-01-21",4.5086,4.5548,4.393,4.4161,551100.0],["1988-01-22",4.4624,4.4855,4.3236,4.4161,116700.0],["1988-01-25",4.4161,4.5086,4.3236,4.4392,171900.0],["1988-01-26",4.393,4.4161,4.3236,4.3699,65700.0],["1988-01-27",4.3468,4.4624,4.3468,4.393,206100.0],["1988-01-28",4.4161,4.4392,4.3468,4.4392,183900.0],["1988-01-29",4.393,4.4855,4.393,4.4624,187800.0],["1988-02-01",4.4161,4.5086,4.4161,4.4855,183300.0],["1988-02-02",4.4855,4.5086,4.2543,4.4392,268200.0],["1988-02-03",4.4392,4.5086,4.2774,4.3236,265500.0],["1988-02-04",4.2774,4.5086,4.2774,4.4855,471600.0],["1988-02-05",4.5086,4.5317,4.4392,4.4392,176700.0],["1988-02-08",4.393,4.393,4.3236,4.3699,120900.0],["1988-02-09",4.3005,4.4392,4.3005,4.4392,430200.0],["1988-02-10",4.4161,4.7398,4.4161,4.7167,371100.0],["1988-02-11",4.7167,4.7167,4.6011,4.6936,147300.0],["1988-02-12",4.6936,4.786,4.6704,4.6704,310200.0],["1988-02-16",4.6473,4.6704,4.6242,4.6473,274500.0],["1988-02-17",4.6242,4.6936,4.5317,4.5317,645900.0],["1988-02-18",4.578,4.6242,4.5548,4.6011,184500.0],["1988-02-19",4.578,4.7629,4.578,4.7629,501600.0],["1988-02-22",4.6936,4.7629,4.6473,4.7629,291900.0],["1988-02-23",4.7167,4.7167,4.6011,4.6704,871500.0],["1988-02-24",4.6242,4.6936,4.6011,4.6242,575700.0],["1988-02-25",4.6242,4.7167,4.6011,4.6011,228600.0],["1988-02-26",4.5548,4.6473,4.5548,4.6242,312600.0],["1988-02-29",4.578,4.6936,4.5548,4.6936,861300.0],["1988-03-01",4.6704,4.6704,4.4624,4.5317,1223100.0],["1988-03-02",4.578,4.6011,4.5086,4.5317,747000.0],["1988-03-03",4.5548,4.5548,4.5086,4.5317,625800.0],["1988-03-04",4.5317,4.6011,4.5086,4.6011,650700.0],["1988-03-07",4.578,4.6011,4.393,4.4624,610800.0],["1988-03-08",4.4624,4.5548,4.4624,4.5317,362700.0],["1988-03-09",4.5086,4.6011,4.4855,4.5548,525900.0],["1988-03-10",4.5317,4.5317,4.4855,4.5086,293100.0],["1988-03-11",4.4624,4.5086,4.3699,4.5086,261300.0],["1988-03-14",4.4855,4.578,4.4624,4.5548,200400.0],["1988-03-15",4.5317,4.578,4.5086,4.5548,247200.0],["1988-03-16",4.5548,4.6011,4.5317,4.6011,168900.0],["1988-03-17",4.5317,4.578,4.5086,4.578,685500.0],["1988-03-18",4.6011,4.6011,4.5317,4.578,413400.0],["1988-03-21",4.578,4.578,4.4624,4.5086,108900.0],["1988-03-22",4.578,4.578,4.5317,4.5548,106800.0],["1988-03-23",4.5317,4.6011,4.5317,4.578,64800.0],["1988-03-24",4.5317,4.5548,4.4161,4.4624,164100.0],["1988-03-25",4.4392,4.5086,4.393,4.4161,344700.0],["1988-03-28",4.393,4.393,4.1849,4.208,379200.0],["1988-03-29",4.2543,4.393,4.2543,4.393,510000.0],["1988-03-30",4.3699,4.4161,4.2774,4.3236,271500.0],["1988-03-31",4.3005,4.3468,4.2774,4.3236,140100.0],["1988-04-04",4.2774,4.3236,4.1849,4.2311,434400.0],["1988-04-05",4.208,4.2311,4.1387,4.1849,609300.0],["1988-04-06",4.208,4.2311,4.1618,4.2311,1183200.0],["1988-04-07",4.2543,4.3236,4.2311,4.2543,466500.0],["1988-04-08",4.2311,4.3005,4.1849,4.2543,540000.0],["1988-04-11",4.2496,4.2496,4.2032,4.2264,370800.0],["1988-04-12",4.18,4.2496,4.1567,4.1567,332700.0],["1988-04-13",4.1567,4.2032,4.1567,4.2032,235200.0],["1988-04-14",4.18,4.18,4.0174,4.0174,212400.0],["1988-04-15",3.971,4.0871,3.971,4.0638,458400.0],["1988-04-18",4.0174,4.1103,3.9477,4.0406,280500.0],["1988-04-19",4.0406,4.1103,4.0174,4.0174,319200.0],["1988-04-20",4.0174,4.0638,3.9942,3.9942,510300.0],["1988-04-21",3.9942,4.0638,3.971,3.9942,314400.0],["1988-04-22",3.9942,4.0406,3.9477,3.971,129900.0],["1988-04-25",3.9942,4.1335,3.9942,4.0871,164100.0],["1988-04-26",4.1567,4.389,4.1567,4.3425,263700.0],["1988-04-27",4.2728,4.2961,4.2264,4.2728,169500.0],["1988-04-28",4.3193,4.3193,4.1335,4.1335,185700.0],["1988-04-29",4.1335,4.2032,4.0871,4.1567,268500.0],["1988-05-02",4.2032,4.2032,4.1335,4.1567,80400.0],["1988-05-03",4.1335,4.2496,4.1335,4.1567,290700.0],["1988-05-04",4.2032,4.2032,4.0406,4.0406,343200.0],["1988-05-05",4.0406,4.0871,3.9477,4.0174,598800.0],["1988-05-06",4.0174,4.0638,4.0174,4.0174,220200.0],["1988-05-09",4.0174,4.0406,3.9942,4.0174,215700.0],["1988-05-10",4.0174,4.0871,4.0174,4.0871,234900.0],["1988-05-11",4.1103,4.1103,3.9013,3.9013,459900.0],["1988-05-12",3.9245,3.9942,3.9013,3.971,108300.0],["1988-05-13",3.9942,3.9942,3.9477,3.971,191700.0],["1988-05-16",3.9477,4.0406,3.9477,4.0406,117000.0],["1988-05-17",4.0174,4.1103,3.9942,4.0174,504300.0],["1988-05-18",4.0174,4.0638,3.8548,3.8781,255000.0],["1988-05-19",3.8549,3.9013,3.762,3.9013,414000.0],["1988-05-20",3.8781,3.9245,3.8316,3.8781,247500.0],["1988-05-23",3.8549,3.8781,3.8084,3.8549,504000.0],["1988-05-24",3.8084,3.9245,3.8084,3.9245,313200.0],["1988-05-25",3.9245,3.9942,3.9245,3.9477,119100.0],["1988-05-26",4.0174,4.0174,3.9245,3.971,94500.0],["1988-05-27",3.9477,3.971,3.8781,3.9245,86400.0],["1988-05-31",3.9477,4.18,3.9013,4.18,213000.0],["1988-06-01",4.1567,4.1567,4.0406,4.1103,668100.0],["1988-06-02",4.0638,4.0871,4.0174,4.0638,602100.0],["1988-06-03",3.9942,4.0174,3.9477,3.9477,650700.0],["1988-06-06",3.9245,3.971,3.9245,3.9477,663300.0],["1988-06-07",3.9245,3.9477,3.8084,3.8549,987600.0],["1988-06-08",3.8084,3.8084,3.6226,3.6923,1125600.0],["1988-06-09",3.6923,3.6923,3.5994,3.6459,1300200.0],["1988-06-10",3.6226,3.6691,3.5065,3.6459,939000.0],["1988-06-13",3.6459,3.6691,3.5762,3.5994,700500.0],["1988-06-14",3.6226,3.7155,3.5994,3.6226,906300.0],["1988-06-15",3.6691,3.7155,3.6459,3.6923,1158900.0],["1988-06-16",3.6923,3.6923,3.5994,3.5994,335100.0],["1988-06-17",3.5994,3.6226,3.553,3.5762,889200.0],["1988-06-20",3.5762,3.5762,3.553,3.553,212100.0],["1988-06-21",3.5762,3.5994,3.5297,3.5994,524700.0],["1988-06-22",3.6459,3.7155,3.6459,3.6923,798000.0],["1988-06-23",3.7155,3.7852,3.6691,3.6691,903000.0],["1988-06-24",3.6459,3.762,3.6459,3.6923,787500.0],["1988-06-27",3.6923,3.7387,3.6459,3.6459,430200.0],["1988-06-28",3.6923,3.762,3.6459,3.762,550800.0],["1988-06-29",3.8084,3.9013,3.8084,3.8781,622500.0],["1988-06-30",3.9013,3.9245,3.8084,3.8549,462600.0],["1988-07-01",3.8548,3.8781,3.7852,3.7852,326700.0],["1988-07-05",3.8084,3.8781,3.7387,3.8781,569100.0],["1988-07-06",3.9245,3.9942,3.8316,3.9013,808200.0],["1988-07-07",3.9013,3.9013,3.7155,3.762,287400.0],["1988-07-08",3.7155,3.8316,3.6691,3.7852,282900.0],["1988-07-11",3.7842,3.8543,3.7609,3.8076,400200.0],["1988-07-12",3.8076,3.831,3.7375,3.8076,312000.0],["1988-07-13",3.7842,3.8543,3.7375,3.7842,418500.0],["1988-07-14",3.8076,3.8543,3.7843,3.8543,382500.0],["1988-07-15",3.831,3.901,3.6675,3.8076,809700.0],["1988-07-18",3.8076,3.8076,3.7142,3.7375,292200.0],["1988-07-19",3.7375,3.7609,3.6908,3.7142,303000.0],["1988-07-20",3.7375,3.7609,3.7142,3.7375,231900.0],["1988-07-21",3.7609,3.7609,3.6207,3.6675,128100.0],["1988-07-22",3.6441,3.6675,3.5974,3.5974,532500.0],["1988-07-25",3.5974,3.6441,3.5273,3.5273,368100.0],["1988-07-26",3.5507,3.6441,3.5273,3.6441,384600.0],["1988-07-27",3.5974,3.6207,3.5507,3.5507,365700.0],["1988-07-28",3.5039,3.6675,3.4572,3.6441,237300.0],["1988-07-29",3.6675,3.7375,3.6207,3.7375,185400.0],["1988-08-01",3.7375,3.7609,3.6675,3.7609,521100.0],["1988-08-02",3.7142,3.7609,3.7142,3.7375,313500.0],["1988-08-03",3.6908,3.831,3.6908,3.7842,410400.0],["1988-08-04",3.7843,3.8076,3.7375,3.7375,314700.0],["1988-08-05",3.7142,3.7375,3.6908,3.7375,51600.0],["1988-08-08",3.7375,3.7609,3.6675,3.7142,230100.0],["1988-08-09",3.7142,3.7142,3.6207,3.6908,195900.0],["1988-08-10",3.6675,3.6675,3.6207,3.6441,201300.0],["1988-08-11",3.6441,3.6908,3.574,3.6207,405900.0],["1988-08-12",3.5974,3.7375,3.5974,3.6441,976800.0],["1988-08-15",3.6441,3.6441,3.5507,3.6207,390000.0],["1988-08-16",3.574,3.6908,3.5507,3.6441,383100.0],["1988-08-17",3.6908,3.7142,3.6441,3.6675,235800.0],["1988-08-18",3.6675,3.6908,3.5974,3.5974,571800.0],["1988-08-19",3.5974,3.6207,3.5507,3.5974,160500.0],["1988-08-22",3.5974,3.6207,3.4806,3.4806,79500.0],["1988-08-23",3.4806,3.5039,3.4105,3.4105,389700.0],["1988-08-24",3.4339,3.4806,3.3871,3.4572,258300.0],["1988-08-25",3.4105,3.4339,3.3171,3.3404,489900.0],["1988-08-26",3.3638,3.3871,3.2236,3.2937,1808700.0],["1988-08-29",3.3171,3.3404,3.2703,3.3404,419700.0],["1988-08-30",3.3871,3.3871,3.3171,3.3171,203400.0],["1988-08-31",3.2937,3.3171,3.2236,3.2236,337800.0],["1988-09-01",3.2003,3.2236,3.1535,3.1769,224700.0],["1988-09-02",3.1769,3.2236,3.1535,3.1769,515700.0],["1988-09-06",3.2003,3.2703,3.2003,3.2003,181500.0],["1988-09-07",3.247,3.2703,3.2003,3.2703,351900.0],["1988-09-08",3.2937,3.4105,3.2937,3.4105,934800.0],["1988-09-09",3.3638,3.4105,3.3404,3.4105,1107900.0],["1988-09-12",3.3871,3.4339,3.3871,3.3871,372000.0],["1988-09-13",3.3871,3.4105,3.3638,3.3871,125400.0],["1988-09-14",3.3871,3.4339,3.3638,3.4339,445500.0],["1988-09-15",3.4105,3.4806,3.3871,3.3871,528900.0],["1988-09-16",3.3638,3.4806,3.3638,3.4806,836700.0],["1988-09-19",3.4339,3.4572,3.4105,3.4572,198000.0],["1988-09-20",3.4572,3.5039,3.4339,3.5039,300600.0],["1988-09-21",3.5039,3.5273,3.4572,3.4806,245100.0],["1988-09-22",3.4806,3.4806,3.4339,3.4806,264600.0],["1988-09-23",3.4339,3.4572,3.4339,3.4339,213900.0],["1988-09-26",3.4105,3.4339,3.3404,3.3638,243900.0],["1988-09-27",3.3638,3.4339,3.3404,3.4105,238500.0],["1988-09-28",3.3871,3.4339,3.3871,3.4339,436500.0],["1988-09-29",3.4105,3.5974,3.4105,3.5974,359400.0],["1988-09-30",3.5974,3.6675,3.574,3.5974,796800.0],["1988-10-03",3.6441,3.6675,3.5039,3.6441,261600.0],["1988-10-04",3.6675,3.6675,3.6207,3.6441,738600.0],["1988-10-05",3.6441,3.6675,3.5974,3.6207,630900.0],["1988-10-06",3.5974,3.6675,3.5974,3.6675,280500.0],["1988-10-07",3.6908,3.7843,3.6675,3.7142,356700.0],["1988-10-10",3.6675,3.7142,3.6207,3.6675,495600.0],["1988-10-11",3.69,3.737,3.69,3.737,181500.0],["1988-10-12",3.69,3.7135,3.69,3.7135,247800.0],["1988-10-13",3.69,3.784,3.69,3.7605,311100.0],["1988-10-14",3.7605,3.8075,3.7605,3.7605,933300.0],["1988-10-17",3.7605,3.784,3.737,3.7605,291900.0],["1988-10-18",3.737,3.8075,3.7135,3.7135,376500.0],["1988-10-19",3.7135,3.784,3.7135,3.7605,367800.0],["1988-10-20",3.784,3.831,3.737,3.831,221700.0],["1988-10-21",3.8075,3.9251,3.8075,3.9015,462600.0],["1988-10-24",3.831,3.831,3.5255,3.5255,1455300.0],["1988-10-25",3.5255,3.5255,3.408,3.455,288600.0],["1988-10-26",3.455,3.455,3.2905,3.361,847500.0],["1988-10-27",3.361,3.3845,3.2905,3.3375,287100.0],["1988-10-28",3.314,3.408,3.314,3.408,466500.0],["1988-10-31",3.4315,3.455,3.3845,3.4315,184500.0],["1988-11-01",3.4315,3.4315,3.361,3.3845,128400.0],["1988-11-02",3.3845,3.3845,3.314,3.3845,353700.0],["1988-11-03",3.361,3.361,3.314,3.361,151800.0],["1988-11-04",3.3375,3.3375,3.267,3.267,253800.0],["1988-11-07",3.2905,3.2905,3.1964,3.1964,348600.0],["1988-11-08",3.2435,3.2905,3.1964,3.2199,388200.0],["1988-11-09",3.2435,3.2435,3.1494,3.2199,165000.0],["1988-11-10",3.1964,3.2435,3.0789,3.1259,658200.0],["1988-11-11",3.1024,3.1259,3.0789,3.0789,258000.0],["1988-11-14",3.0554,3.0554,2.9614,3.0084,833700.0],["1988-11-15",3.0084,3.0554,2.9614,3.0084,739500.0],["1988-11-16",3.0554,3.0789,3.0084,3.0319,382800.0],["1988-11-17",3.0084,3.1024,3.0084,3.0789,894300.0],["1988-11-18",3.1259,3.1964,3.1024,3.1259,625800.0],["1988-11-21",3.1024,3.1024,3.0554,3.0789,826800.0],["1988-11-22",3.0554,3.1964,3.0554,3.1729,832200.0],["1988-11-23",3.1964,3.314,3.1964,3.267,435000.0],["1988-11-25",3.2199,3.2199,3.1494,3.1964,259800.0],["1988-11-28",3.1964,3.267,3.1729,3.2435,208500.0],["1988-11-29",3.2435,3.267,3.22,3.2435,501300.0],["1988-11-30",3.2435,3.3375,3.2435,3.3375,679800.0],["1988-12-01",3.314,3.3845,3.2905,3.2905,300000.0],["1988-12-02",3.3375,3.455,3.314,3.4315,610500.0],["1988-12-05",3.4315,3.502,3.3845,3.4315,392100.0],["1988-12-06",3.408,3.4315,3.314,3.3845,355500.0],["1988-12-07",3.3845,3.4785,3.314,3.4785,555600.0],["1988-12-08",3.4315,3.455,3.3375,3.361,564000.0],["1988-12-09",3.3375,3.3845,3.2435,3.2905,981900.0],["1988-12-12",3.2435,3.2905,3.1729,3.1964,505800.0],["1988-12-13",3.1729,3.1964,3.1494,3.1729,339300.0],["1988-12-14",3.1729,3.1729,3.1024,3.1024,573600.0],["1988-12-15",3.1024,3.1259,3.0554,3.0554,714600.0],["1988-12-16",3.1024,3.1494,3.0319,3.1494,785700.0],["1988-12-19",3.0789,3.1259,3.0554,3.0789,1095600.0],["1988-12-20",3.0789,3.1024,3.0319,3.0319,737400.0],["1988-12-21",3.0554,3.0789,3.0319,3.0789,792600.0],["1988-12-22",3.1024,3.1494,3.0789,3.1259,950400.0],["1988-12-23",3.1259,3.361,3.1024,3.3375,1633200.0],["1988-12-27",3.3845,3.408,3.267,3.267,649800.0],["1988-12-28",3.267,3.2905,3.1964,3.2435,386400.0],["1988-12-29",3.267,3.2905,3.22,3.267,228900.0],["1988-12-30",3.2905,3.3375,3.2435,3.2905,327000.0],["1989-01-03",3.2435,3.267,3.1729,3.2199,257100.0],["1989-01-04",3.2435,3.2435,3.1259,3.1729,388200.0],["1989-01-05",3.1964,3.2435,3.1494,3.1729,544200.0],["1989-01-06",3.1729,3.2435,3.1729,3.1964,320400.0],["1989-01-09",3.22,3.267,3.1729,3.2435,508800.0],["1989-01-10",3.2425,3.2662,3.2188,3.2425,257100.0],["1989-01-11",3.2188,3.2898,3.2188,3.2898,422400.0],["1989-01-12",3.3135,3.4555,3.3135,3.3608,1021500.0],["1989-01-13",3.3845,3.4082,3.3608,3.4082,403500.0],["1989-01-16",3.4082,3.4082,3.3608,3.4082,215400.0],["1989-01-17",3.3608,3.3845,3.3372,3.3372,426600.0],["1989-01-18",3.3608,3.3845,3.3372,3.3608,333900.0],["1989-01-19",3.3372,3.3845,3.3372,3.3845,331800.0],["1989-01-20",3.3608,3.3845,3.3372,3.3608,285900.0],["1989-01-23",3.3372,3.3845,3.3135,3.3135,274800.0],["1989-01-24",3.3135,3.3608,3.2662,3.2662,501600.0],["1989-01-25",3.2662,3.3372,3.2662,3.3372,540300.0],["1989-01-26",3.3372,3.3845,3.3135,3.3608,939000.0],["1989-01-27",3.3845,3.4319,3.2425,3.4082,714000.0],["1989-01-30",3.4082,3.4082,3.3845,3.4082,357300.0],["1989-01-31",3.4082,3.5975,3.4082,3.5975,898500.0],["1989-02-01",3.5502,3.6212,3.5029,3.5739,1005900.0],["1989-02-02",3.5502,3.6685,3.5502,3.5975,276000.0],["1989-02-03",3.5502,3.5739,3.5029,3.5265,266400.0],["1989-02-06",3.5739,3.5975,3.5265,3.5265,182400.0],["1989-02-07",3.5265,3.5975,3.5265,3.5975,434400.0],["1989-02-08",3.5739,3.6212,3.5265,3.5502,598200.0],["1989-02-09",3.5265,3.5975,3.4319,3.5975,692700.0],["1989-02-10",3.5502,3.5739,3.4555,3.5029,324000.0],["1989-02-13",3.5265,3.5502,3.4319,3.5029,555300.0],["1989-02-14",3.5029,3.5029,3.4082,3.4555,444600.0],["1989-02-15",3.4318,3.5502,3.4318,3.5265,499500.0],["1989-02-16",3.5502,3.5502,3.4082,3.5029,667500.0],["1989-02-17",3.5029,3.5029,3.4082,3.4555,464100.0],["1989-02-21",3.4555,3.4555,3.3372,3.4082,260700.0],["1989-02-22",3.3845,3.4082,3.2898,3.3372,595800.0],["1989-02-23",3.2662,3.3845,3.2662,3.3608,378900.0],["1989-02-24",3.3608,3.3845,3.3135,3.3135,589200.0],["1989-02-27",3.3135,3.3135,3.2425,3.2425,374100.0],["1989-02-28",3.2425,3.2662,3.1952,3.2662,667200.0],["1989-03-01",3.2662,3.2898,3.1952,3.1952,324900.0],["1989-03-02",3.2425,3.2898,3.2188,3.2425,400500.0],["1989-03-03",3.2425,3.3608,3.2425,3.3372,352200.0],["1989-03-06",3.3608,3.4555,3.3135,3.4555,606300.0],["1989-03-07",3.4318,3.4318,3.3845,3.3845,462000.0],["1989-03-08",3.3845,3.4555,3.3608,3.3608,174300.0],["1989-03-09",3.3372,3.4319,3.3372,3.4082,129300.0],["1989-03-10",3.3608,3.4082,3.3372,3.4082,120600.0],["1989-03-13",3.4318,3.4792,3.4082,3.4318,282900.0],["1989-03-14",3.3845,3.4082,3.3608,3.4082,142800.0],["1989-03-15",3.3845,3.4555,3.3608,3.4318,381300.0],["1989-03-16",3.4082,3.4792,3.4082,3.4082,225300.0],["1989-03-17",3.3845,3.4318,3.3845,3.4318,1846500.0],["1989-03-20",3.4555,3.4555,3.3608,3.3845,249000.0],["1989-03-21",3.4318,3.4555,3.4082,3.4318,174300.0],["1989-03-22",3.4082,3.4319,3.3845,3.4082,338100.0],["1989-03-23",3.4082,3.4319,3.4082,3.4082,182100.0],["1989-03-27",3.4082,3.4792,3.4082,3.4318,212100.0],["1989-03-28",3.4082,3.4318,3.4082,3.4318,85200.0],["1989-03-29",3.4082,3.4319,3.4082,3.4082,233700.0],["1989-03-30",3.4082,3.4319,3.4082,3.4082,363000.0],["1989-03-31",3.4082,3.4792,3.3845,3.4555,679200.0],["1989-04-03",3.4318,3.4555,3.4082,3.4318,279000.0],["1989-04-04",3.4082,3.4319,3.3845,3.4082,789300.0],["1989-04-05",3.3845,3.4318,3.3845,3.4318,244200.0],["1989-04-06",3.4082,3.4318,3.4082,3.4318,276600.0],["1989-04-07",3.4082,3.5502,3.4082,3.5265,1232700.0],["1989-04-10",3.5256,3.5256,3.4779,3.5017,406500.0],["1989-04-11",3.4541,3.5256,3.4541,3.5017,814800.0],["1989-04-12",3.5256,3.5256,3.4303,3.4779,349500.0],["1989-04-13",3.4779,3.4779,3.4303,3.4303,432300.0],["1989-04-14",3.4303,3.5732,3.4303,3.5494,1167000.0],["1989-04-17",3.5494,3.597,3.5256,3.5494,578400.0],["1989-04-18",3.5732,3.597,3.5494,3.5732,453000.0],["1989-04-19",3.597,3.597,3.5494,3.597,211500.0],["1989-04-20",3.597,3.6209,3.5256,3.5256,408600.0],["1989-04-21",3.5256,3.5732,3.5256,3.5732,537600.0],["1989-04-24",3.5256,3.5494,3.5017,3.5494,276000.0],["1989-04-25",3.5256,3.5732,3.5256,3.5494,627000.0],["1989-04-26",3.5256,3.5732,3.5256,3.5494,974100.0],["1989-04-27",3.5732,3.7161,3.5732,3.6685,1533300.0],["1989-04-28",3.6685,3.6685,3.6447,3.6447,150900.0],["1989-05-01",3.6209,3.6923,3.6209,3.6447,432000.0],["1989-05-02",3.6685,3.8591,3.6685,3.7876,985800.0],["1989-05-03",3.7638,3.8352,3.7638,3.8352,873900.0],["1989-05-04",3.8114,3.8829,3.7876,3.8114,244500.0],["1989-05-05",3.8591,3.9544,3.8591,3.8591,923400.0],["1989-05-08",3.8114,3.8352,3.7638,3.7876,879600.0],["1989-05-09",3.7876,3.8591,3.7638,3.8114,575100.0],["1989-05-10",3.8352,3.9544,3.8114,3.9305,485100.0],["1989-05-11",3.9067,4.002,3.9067,3.9544,1229700.0],["1989-05-12",4.002,4.0496,3.8829,3.9305,551100.0],["1989-05-15",3.9544,4.0496,3.9305,4.002,566100.0],["1989-05-16",3.9544,4.0258,3.9305,3.9544,489600.0],["1989-05-17",4.002,4.002,3.9544,3.9782,194400.0],["1989-05-18",3.9544,3.9782,3.9305,3.9305,230100.0],["1989-05-19",3.9305,3.9544,3.8114,3.9067,391800.0],["1989-05-22",3.9305,3.9544,3.8591,3.9067,311400.0],["1989-05-23",3.8829,3.9544,3.8591,3.9067,883800.0],["1989-05-24",3.8829,3.9305,3.8829,3.9067,313500.0],["1989-05-25",3.8591,3.8829,3.8114,3.8352,384600.0],["1989-05-26",3.8352,3.8829,3.8352,3.8829,386100.0],["1989-05-30",3.8829,3.9067,3.8591,3.8829,271200.0],["1989-05-31",3.8591,3.9305,3.8591,3.8829,355200.0],["1989-06-01",3.8352,3.9305,3.8352,3.9067,292200.0],["1989-06-02",3.9067,3.9305,3.8829,3.9067,335400.0],["1989-06-05",3.9067,3.9067,3.7876,3.7876,248400.0],["1989-06-06",3.7876,3.8352,3.7161,3.8352,688500.0],["1989-06-07",3.8114,3.8829,3.8114,3.8352,317100.0],["1989-06-08",3.8352,3.8591,3.7876,3.8591,206100.0],["1989-06-09",3.8591,3.8829,3.8352,3.8591,195600.0],["1989-06-12",3.8829,3.8829,3.7876,3.7876,362400.0],["1989-06-13",3.7638,3.8352,3.74,3.8114,363000.0],["1989-06-14",3.8114,3.8591,3.8114,3.8352,135600.0],["1989-06-15",3.8114,3.8114,3.74,3.7638,288900.0],["1989-06-16",3.7161,3.7876,3.7161,3.74,420000.0],["1989-06-19",3.6923,3.7638,3.6923,3.7161,191400.0],["1989-06-20",3.6923,3.74,3.6923,3.6923,369000.0],["1989-06-21",3.6923,3.74,3.6923,3.7161,652500.0],["1989-06-22",3.7161,3.7638,3.6923,3.74,411000.0],["1989-06-23",3.7638,3.7638,3.6923,3.7161,1152900.0],["1989-06-26",3.6923,3.7161,3.597,3.597,184800.0],["1989-06-27",3.597,3.74,3.597,3.7161,374400.0],["1989-06-28",3.74,3.7638,3.7161,3.7638,315900.0],["1989-06-29",3.74,3.7638,3.6923,3.7161,400800.0],["1989-06-30",3.6923,3.8114,3.6685,3.7876,509100.0],["1989-07-03",3.74,3.74,3.6923,3.74,171600.0],["1989-07-05",3.7161,3.7876,3.6923,3.7638,234300.0],["1989-07-06",3.8114,3.9544,3.7876,3.9544,667500.0],["1989-07-07",3.9544,4.0973,3.9305,4.0973,711600.0],["1989-07-10",4.1002,4.1721,4.0762,4.1002,1086600.0],["1989-07-11",4.1241,4.22,4.1241,4.22,1916100.0],["1989-07-12",4.1961,4.22,4.1241,4.1241,696600.0],["1989-07-13",4.1481,4.1481,4.0522,4.0762,236400.0],["1989-07-14",4.0522,4.1241,4.0282,4.1241,443400.0],["1989-07-17",4.1002,4.1481,4.0762,4.1002,315300.0],["1989-07-18",4.0762,4.0762,4.0282,4.0762,160500.0],["1989-07-19",4.0522,4.1241,4.0522,4.1002,195600.0],["1989-07-20",4.0762,4.1002,4.0282,4.0282,208200.0],["1989-07-21",4.0282,4.0762,4.0043,4.0522,394500.0],["1989-07-24",4.0522,4.0762,4.0282,4.0282,121500.0],["1989-07-25",4.0282,4.0762,4.0043,4.0282,125700.0],["1989-07-26",4.0042,4.0282,3.8844,3.9083,496500.0],["1989-07-27",3.9083,4.0282,3.9083,4.0282,425700.0],["1989-07-28",4.0282,4.0762,4.0042,4.0042,684600.0],["1989-07-31",3.9563,4.0762,3.9563,4.0522,432000.0],["1989-08-01",4.0282,4.1481,4.0282,4.0282,740400.0],["1989-08-02",4.0522,4.0522,4.0282,4.0522,236400.0],["1989-08-03",4.0282,4.1002,4.0043,4.0282,246900.0],["1989-08-04",4.0282,4.0522,3.9803,4.0282,175800.0],["1989-08-07",4.0043,4.0282,3.9563,4.0282,275400.0],["1989-08-08",4.0282,4.0282,3.9323,4.0042,175500.0],["1989-08-09",3.9563,4.0042,3.8364,3.9083,1262700.0],["1989-08-10",3.8604,3.8604,3.7165,3.7645,988200.0],["1989-08-11",3.7885,3.8124,3.6206,3.6446,948900.0],["1989-08-14",3.6686,3.7405,3.6446,3.6925,652500.0],["1989-08-15",3.6686,3.7405,3.6686,3.6686,339000.0],["1989-08-16",3.7165,3.7405,3.6925,3.6925,181200.0],["1989-08-17",3.6925,3.7405,3.6446,3.6446,281700.0],["1989-08-18",3.7165,3.8124,3.7165,3.7885,795000.0],["1989-08-21",3.8364,3.8604,3.7165,3.7405,529500.0],["1989-08-22",3.6925,3.7645,3.6686,3.7645,298800.0],["1989-08-23",3.7645,3.7885,3.6925,3.6925,236400.0],["1989-08-24",3.6925,3.7165,3.5487,3.5487,1090200.0],["1989-08-25",3.5487,3.5487,3.3089,3.5007,2811900.0],["1989-08-28",3.5007,3.5487,3.4528,3.5487,468000.0],["1989-08-29",3.5247,3.6206,3.5007,3.5247,490200.0],["1989-08-30",3.5727,3.6206,3.5247,3.5727,779400.0],["1989-08-31",3.5966,3.6206,3.5727,3.6206,261900.0],["1989-09-01",3.6206,3.6446,3.4528,3.4767,1277400.0],["1989-09-05",3.4528,3.4767,3.4048,3.4288,689400.0],["1989-09-06",3.4288,3.4288,3.3808,3.4048,543300.0],["1989-09-07",3.4048,3.4528,3.3329,3.3329,679800.0],["1989-09-08",3.3569,3.3808,3.2609,3.3808,2819100.0],["1989-09-11",3.3569,3.3808,3.3089,3.3329,833400.0],["1989-09-12",3.3329,3.4048,3.3329,3.3569,896700.0],["1989-09-13",3.3569,3.4288,3.3329,3.3569,1167000.0],["1989-09-14",3.3329,3.3569,3.2849,3.3329,501600.0],["1989-09-15",3.3808,3.3808,3.3089,3.3808,994200.0],["1989-09-18",3.3808,3.3808,3.3329,3.3808,156300.0],["1989-09-19",3.3329,3.3808,3.3329,3.3329,204300.0],["1989-09-20",3.3569,3.3808,3.3329,3.3329,180600.0],["1989-09-21",3.3569,3.3808,3.2849,3.3089,692700.0],["1989-09-22",3.2849,3.4288,3.237,3.2849,455700.0],["1989-09-25",3.237,3.2609,3.237,3.2609,255300.0],["1989-09-26",3.2609,3.2609,3.165,3.189,647700.0],["1989-09-27",3.189,3.237,3.1411,3.237,638700.0],["1989-09-28",3.165,3.2849,3.165,3.2609,998400.0],["1989-09-29",3.2609,3.2609,3.189,3.213,782100.0],["1989-10-02",3.237,3.237,3.189,3.237,305100.0],["1989-10-03",3.237,3.237,3.165,3.213,2297400.0],["1989-10-04",3.189,3.213,3.165,3.213,848400.0],["1989-10-05",3.213,3.237,3.165,3.165,1038300.0],["1989-10-06",3.189,3.237,3.189,3.213,665400.0],["1989-10-09",3.213,3.237,3.189,3.213,243600.0],["1989-10-10",3.2159,3.2159,3.1917,3.2159,580500.0],["1989-10-11",3.1917,3.2159,3.1192,3.1192,798600.0],["1989-10-12",3.095,3.1192,3.0466,3.0466,848400.0],["1989-10-13",3.095,3.095,2.9741,2.9741,650400.0],["1989-10-16",2.8048,2.9257,2.7081,2.9257,1378200.0],["1989-10-17",2.9257,2.9257,2.8774,2.9257,858300.0],["1989-10-18",2.9257,3.0225,2.9016,2.9983,615300.0],["1989-10-19",2.9983,3.095,2.9983,2.9983,308100.0],["1989-10-20",2.9983,2.9983,2.8774,2.9016,1926000.0],["1989-10-23",2.9016,2.9499,2.8774,2.8774,1011900.0],["1989-10-24",2.8774,2.9016,2.8048,2.8774,555000.0],["1989-10-25",2.8532,2.9016,2.4663,2.5389,3131100.0],["1989-10-26",2.563,2.7323,2.4905,2.6598,1834500.0],["1989-10-27",2.6839,2.7565,2.6598,2.7323,2215500.0],["1989-10-30",2.7323,2.7323,2.6598,2.7081,293400.0],["1989-10-31",2.6839,2.7323,2.6598,2.7081,936900.0],["1989-11-01",2.6839,2.7081,2.6598,2.6598,494400.0],["1989-11-02",2.6598,2.6839,2.6356,2.6839,358500.0],["1989-11-03",2.6598,2.7323,2.6598,2.6598,451800.0],["1989-11-06",2.6839,2.7081,2.6598,2.6598,240900.0],["1989-11-07",2.6839,2.7081,2.6356,2.6356,392400.0],["1989-11-08",2.6356,2.6839,2.6356,2.6839,722700.0],["1989-11-09",2.6598,2.6839,2.6598,2.6598,245400.0],["1989-11-10",2.6598,2.7565,2.6598,2.7081,927600.0],["1989-11-13",2.7323,2.7323,2.6839,2.7081,142500.0],["1989-11-14",2.6839,3.0466,2.6598,2.9741,2526300.0],["1989-11-15",2.9983,3.1434,2.9983,3.1192,1657500.0],["1989-11-16",3.1192,3.1192,3.0225,3.0466,744600.0],["1989-11-17",3.0225,3.0466,2.9257,2.9257,788100.0],["1989-11-20",2.8774,2.9741,2.8774,2.8774,1082400.0],["1989-11-21",2.8532,2.9016,2.829,2.8532,274200.0],["1989-11-22",2.829,2.8532,2.7565,2.829,471000.0],["1989-11-24",2.8048,2.8048,2.7323,2.7807,245400.0],["1989-11-27",2.7565,2.8774,2.7565,2.8048,730200.0],["1989-11-28",2.7807,2.8774,2.7807,2.8532,423900.0],["1989-11-29",2.829,2.829,2.7807,2.7807,501900.0],["1989-11-30",2.8048,2.9016,2.7565,2.8532,861900.0],["1989-12-01",2.8774,2.9257,2.829,2.8774,973500.0],["1989-12-04",2.8532,2.8774,2.7807,2.8048,847800.0],["1989-12-05",2.829,2.829,2.7807,2.7807,322500.0],["1989-12-06",2.8048,2.8532,2.7807,2.8048,411000.0],["1989-12-07",2.8048,2.8532,2.7565,2.8048,426600.0],["1989-12-08",2.8048,2.9016,2.8048,2.9016,721500.0],["1989-12-11",2.9016,2.9016,2.829,2.8532,261300.0],["1989-12-12",2.8532,3.0708,2.8532,3.0708,667200.0],["1989-12-13",3.095,3.1917,3.0708,3.1192,673500.0],["1989-12-14",3.0708,3.1675,3.0708,3.1434,447600.0],["1989-12-15",3.1675,3.1675,3.0466,3.095,475800.0],["1989-12-18",3.0708,3.1192,2.9741,3.0225,322500.0],["1989-12-19",2.9983,2.9983,2.8774,2.9741,641700.0],["1989-12-20",2.9257,2.9741,2.829,2.829,557400.0],["1989-12-21",2.8774,2.9983,2.8532,2.9983,804000.0],["1989-12-22",2.9499,3.0466,2.9016,2.9257,120000.0],["1989-12-26",2.9016,2.9257,2.8774,2.9016,80100.0],["1989-12-27",2.9257,2.9499,2.8774,2.9257,361500.0],["1989-12-28",2.9016,2.9741,2.9016,2.9741,341700.0],["1989-12-29",2.9499,3.0225,2.9499,3.0225,312300.0],["1990-01-02",3.0225,3.1434,2.9983,3.1192,350100.0],["1990-01-03",3.1192,3.1675,3.0708,3.0708,555300.0],["1990-01-04",3.0708,3.1434,3.0225,3.1192,219000.0],["1990-01-05",3.095,3.1917,3.0708,3.1917,251400.0],["1990-01-08",3.1434,3.2159,3.1434,3.2159,442200.0],["1990-01-09",3.2159,3.2159,3.1434,3.1434,263100.0],["1990-01-10",3.0731,3.0975,2.9756,3.0487,1198800.0],["1990-01-11",3.0243,3.0975,3.0243,3.0243,247800.0],["1990-01-12",2.9999,3.0487,2.9268,2.9512,273000.0],["1990-01-15",2.8536,2.9512,2.7804,2.878,711300.0],["1990-01-16",2.8536,2.878,2.8292,2.8536,673800.0],["1990-01-17",2.8292,2.878,2.8048,2.8536,182100.0],["1990-01-18",2.8536,2.878,2.8048,2.878,363300.0],["1990-01-19",2.8536,2.878,2.8292,2.8292,139500.0],["1990-01-22",2.8292,2.878,2.756,2.756,366900.0],["1990-01-23",2.756,2.8292,2.7073,2.7804,205800.0],["1990-01-24",2.7317,2.7804,2.7073,2.756,188400.0],["1990-01-25",2.8048,2.8292,2.7073,2.7073,269100.0],["1990-01-26",2.7073,2.7804,2.6585,2.7073,311400.0],["1990-01-29",2.7317,2.756,2.6829,2.7073,206400.0],["1990-01-30",2.7317,2.7317,2.6585,2.6829,244800.0],["1990-01-31",2.6829,2.7073,2.6585,2.6829,391500.0],["1990-02-01",2.6829,2.6829,2.5853,2.6341,527400.0],["1990-02-02",2.6341,2.6585,2.5609,2.6585,282000.0],["1990-02-05",2.6585,2.7317,2.6341,2.6829,244200.0],["1990-02-06",2.7073,2.7073,2.6829,2.6829,153300.0],["1990-02-07",2.7073,2.8048,2.6829,2.7804,417900.0],["1990-02-08",2.8048,2.9268,2.756,2.878,243900.0],["1990-02-09",2.9268,2.9999,2.7317,2.756,519000.0],["1990-02-12",2.756,2.8048,2.756,2.7804,294000.0],["1990-02-13",2.8048,2.8536,2.756,2.8292,288000.0],["1990-02-14",2.8536,2.9512,2.8536,2.9512,321600.0],["1990-02-15",2.9268,2.9512,2.9024,2.9024,114000.0],["1990-02-16",2.9024,2.9756,2.9024,2.9268,301200.0],["1990-02-20",2.9024,2.9024,2.8292,2.9024,209400.0],["1990-02-21",2.878,2.9268,2.8536,2.9024,177600.0],["1990-02-22",2.9024,3.0243,2.9024,2.9268,606900.0],["1990-02-23",2.9024,2.9268,2.8292,2.878,288000.0],["1990-02-26",2.8536,2.9268,2.8536,2.9268,111600.0],["1990-02-27",2.9024,2.9024,2.8536,2.8536,269100.0],["1990-02-28",2.8536,2.878,2.7804,2.8536,312900.0],["1990-03-01",2.8536,2.9024,2.8536,2.878,315600.0],["1990-03-02",2.878,2.9024,2.8536,2.9024,557100.0],["1990-03-05",2.9024,2.9999,2.878,2.9268,478500.0],["1990-03-06",2.9999,3.0243,2.9024,2.9999,622500.0],["1990-03-07",3.0487,3.1219,3.0243,3.0243,650700.0],["1990-03-08",3.0243,3.0487,2.9512,2.9999,449100.0],["1990-03-09",2.9999,3.0975,2.9999,3.0975,413400.0],["1990-03-12",3.1463,3.1951,3.1219,3.1463,583500.0],["1990-03-13",3.1219,3.1707,3.0487,3.0731,434400.0],["1990-03-14",3.0975,3.1219,3.0487,3.0975,166500.0],["1990-03-15",3.0975,3.1219,3.0731,3.0731,122100.0],["1990-03-16",3.1219,3.1219,3.0731,3.0975,374400.0],["1990-03-19",3.0731,3.0731,2.9999,2.9999,248400.0],["1990-03-20",3.0243,3.0243,2.9756,2.9756,147000.0],["1990-03-21",2.9756,3.0243,2.9268,2.9756,232200.0],["1990-03-22",2.9999,2.9999,2.9512,2.9999,245400.0],["1990-03-23",2.9999,2.9999,2.9512,2.9512,136500.0],["1990-03-26",2.9999,3.0731,2.9756,3.0243,224400.0],["1990-03-27",3.0243,3.0731,3.0243,3.0243,216600.0],["1990-03-28",3.0487,3.0487,2.9999,3.0243,245700.0],["1990-03-29",3.0487,3.0487,2.9512,2.9999,161700.0],["1990-03-30",2.9756,3.0731,2.9512,3.0487,316800.0],["1990-04-02",2.9999,2.9999,2.9512,2.9756,146700.0],["1990-04-03",2.9512,3.0243,2.9268,2.9999,223800.0],["1990-04-04",2.9999,3.0487,2.9512,2.9999,182700.0],["1990-04-05",2.9512,2.9999,2.9268,2.9512,89700.0],["1990-04-06",2.9512,3.1951,2.9268,3.1707,335400.0],["1990-04-09",3.1982,3.2228,3.1244,3.1736,399300.0],["1990-04-10",3.1736,3.2228,3.149,3.149,636000.0],["1990-04-11",3.149,3.2474,3.149,3.1982,457500.0],["1990-04-12",3.1982,3.272,3.1982,3.2228,396300.0],["1990-04-16",3.2474,3.2966,3.2228,3.2474,714000.0],["1990-04-17",3.1982,3.3212,3.1982,3.272,435900.0],["1990-04-18",3.272,3.2966,3.2474,3.2966,185100.0],["1990-04-19",3.2474,3.2966,3.2474,3.272,180000.0],["1990-04-20",3.2966,3.2966,3.2474,3.272,248700.0],["1990-04-23",3.272,3.272,3.1982,3.1982,176700.0],["1990-04-24",3.2228,3.2966,3.1982,3.2966,255900.0],["1990-04-25",3.272,3.2966,3.2228,3.2228,401100.0],["1990-04-26",3.2228,3.272,3.1736,3.2228,176400.0],["1990-04-27",3.1982,3.272,3.1982,3.2228,323100.0],["1990-04-30",3.2474,3.2474,3.1982,3.2228,418200.0],["1990-05-01",3.2228,3.3212,3.2228,3.2474,773700.0],["1990-05-02",3.272,3.3704,3.272,3.3458,622500.0],["1990-05-03",3.3704,3.395,3.2966,3.3458,169800.0],["1990-05-04",3.3212,3.3704,3.2966,3.3704,378600.0],["1990-05-07",3.3704,3.395,3.3458,3.3458,223500.0],["1990-05-08",3.3458,3.3704,3.272,3.272,411600.0],["1990-05-09",3.2966,3.3212,3.2228,3.2474,470700.0],["1990-05-10",3.2474,3.3704,3.2474,3.3212,570000.0],["1990-05-11",3.3704,3.5919,3.3704,3.5426,1249800.0],["1990-05-14",3.5673,3.6165,3.5426,3.5673,903600.0],["1990-05-15",3.5426,3.5673,3.4934,3.5673,631200.0],["1990-05-16",3.5426,3.6165,3.5426,3.5673,898500.0],["1990-05-17",3.5426,3.5673,3.4934,3.5426,592500.0],["1990-05-18",3.5426,3.5673,3.518,3.5673,242100.0],["1990-05-21",3.5673,3.5673,3.4934,3.5673,328200.0],["1990-05-22",3.5919,3.6411,3.5919,3.6411,493800.0],["1990-05-23",3.6411,3.6411,3.5919,3.6411,322800.0],["1990-05-24",3.6411,3.6411,3.5919,3.6411,100800.0],["1990-05-25",3.5919,3.6165,3.5673,3.5919,273900.0],["1990-05-29",3.5919,3.6165,3.5426,3.5673,343200.0],["1990-05-30",3.5919,3.6903,3.5919,3.6657,1328400.0],["1990-05-31",3.6903,3.7887,3.6903,3.7641,1053600.0],["1990-06-01",3.7395,3.8133,3.7149,3.8133,315600.0],["1990-06-04",3.8133,3.9609,3.8133,3.9609,1580700.0],["1990-06-05",3.9363,3.9609,3.8625,3.9117,999000.0],["1990-06-06",3.9117,3.9363,3.8379,3.8379,1539000.0],["1990-06-07",3.8133,3.8133,3.6411,3.7887,1478100.0],["1990-06-08",3.7887,3.8133,3.7641,3.7641,435300.0],["1990-06-11",3.7395,3.8379,3.7395,3.8133,153900.0],["1990-06-12",3.8133,3.9609,3.7887,3.9117,1111800.0],["1990-06-13",3.9363,3.9363,3.8871,3.8871,1131900.0],["1990-06-14",3.8625,3.9117,3.8379,3.9117,289200.0],["1990-06-15",3.8625,3.9117,3.8133,3.8625,528600.0],["1990-06-18",3.8625,3.8871,3.8133,3.8133,230100.0],["1990-06-19",3.8133,3.8871,3.7887,3.7887,127200.0],["1990-06-20",3.7887,3.8379,3.7641,3.8133,153600.0],["1990-06-21",3.8133,3.8625,3.8133,3.8379,231000.0],["1990-06-22",3.8625,3.8871,3.6903,3.7395,348600.0],["1990-06-25",3.7149,3.7887,3.7149,3.7641,252000.0],["1990-06-26",3.7641,3.8379,3.7395,3.7641,204900.0],["1990-06-27",3.7641,3.8379,3.7641,3.8379,245700.0],["1990-06-28",3.8133,3.8625,3.7887,3.8133,80100.0],["1990-06-29",3.7887,3.8379,3.7887,3.8133,279300.0],["1990-07-02",3.8133,3.8379,3.7887,3.7887,138000.0],["1990-07-03",3.8133,3.8133,3.7641,3.7641,158700.0],["1990-07-05",3.6903,3.7149,3.6657,3.6903,236400.0],["1990-07-06",3.7149,3.7887,3.6657,3.7887,218100.0],["1990-07-09",3.7887,3.8625,3.7641,3.8379,140100.0],["1990-07-10",3.8161,3.8904,3.8161,3.8656,223800.0],["1990-07-11",3.8656,3.8904,3.8161,3.8408,226800.0],["1990-07-12",3.8656,3.8656,3.7417,3.8656,207300.0],["1990-07-13",3.8904,3.9647,3.8656,3.8904,511800.0],["1990-07-16",3.8656,3.9152,3.8656,3.8656,155100.0],["1990-07-17",3.8161,3.8408,3.7169,3.8161,323400.0],["1990-07-18",3.7665,3.8161,3.7169,3.7913,696600.0],["1990-07-19",3.7665,3.8161,3.6674,3.6922,552000.0],["1990-07-20",3.6922,3.7169,3.6674,3.6674,486000.0],["1990-07-23",3.6426,3.6426,3.4939,3.6178,656100.0],["1990-07-24",3.593,3.6426,3.5435,3.6426,414600.0],["1990-07-25",3.6426,3.6426,3.5683,3.593,79800.0],["1990-07-26",3.6426,3.8656,3.593,3.7913,586800.0],["1990-07-27",3.7665,3.7913,3.6922,3.6922,559200.0],["1990-07-30",3.6674,3.7665,3.6674,3.7665,236400.0],["1990-07-31",3.7665,3.7913,3.7169,3.7417,295500.0],["1990-08-01",3.7665,3.7913,3.7417,3.7417,186300.0],["1990-08-02",3.6922,3.7665,3.6674,3.7417,272400.0],["1990-08-03",3.7169,3.7169,3.593,3.6922,565500.0],["1990-08-06",3.6178,3.6178,3.5187,3.593,771900.0],["1990-08-07",3.593,3.6674,3.5683,3.593,489600.0],["1990-08-08",3.5683,3.6426,3.5683,3.6426,103800.0],["1990-08-09",3.6178,3.6674,3.6178,3.6426,173400.0],["1990-08-10",3.6426,3.7169,3.6426,3.6922,401700.0],["1990-08-13",3.6674,3.6922,3.6426,3.6674,195900.0],["1990-08-14",3.6178,3.7665,3.6178,3.7417,206100.0],["1990-08-15",3.7417,3.7913,3.7169,3.7665,99300.0],["1990-08-16",3.7417,3.8161,3.7169,3.7665,160200.0],["1990-08-17",3.7417,3.7417,3.6426,3.7169,348000.0],["1990-08-20",3.6922,3.7913,3.6922,3.7913,408000.0],["1990-08-21",3.7417,3.7665,3.6178,3.7417,555900.0],["1990-08-22",3.7169,3.7665,3.6426,3.6426,666000.0],["1990-08-23",3.5683,3.6178,3.3948,3.4444,426300.0],["1990-08-24",3.4939,3.593,3.4939,3.5683,313500.0],["1990-08-27",3.6674,3.7913,3.6674,3.7665,423600.0],["1990-08-28",3.7417,3.7913,3.6922,3.7169,202800.0],["1990-08-29",3.7169,3.7665,3.6674,3.6922,288900.0],["1990-08-30",3.6922,3.7417,3.6922,3.7169,241500.0],["1990-08-31",3.7169,3.7417,3.6922,3.7417,484500.0],["1990-09-04",3.6922,3.7417,3.6922,3.7417,164400.0],["1990-09-05",3.7169,3.7417,3.6922,3.7169,92700.0],["1990-09-06",3.6922,3.7169,3.6674,3.6922,163500.0],["1990-09-07",3.6922,3.8408,3.6674,3.7169,231000.0],["1990-09-10",3.7665,3.7665,3.7169,3.7169,75300.0],["1990-09-11",3.7417,3.7417,3.6922,3.6922,502200.0],["1990-09-12",3.7417,3.7665,3.7169,3.7665,87600.0],["1990-09-13",3.7665,3.7665,3.7417,3.7665,66300.0],["1990-09-14",3.7417,3.7665,3.6922,3.6922,664800.0],["1990-09-17",3.6922,3.7169,3.6922,3.7169,269400.0],["1990-09-18",3.6922,3.7913,3.6922,3.7417,277800.0],["1990-09-19",3.7417,3.7913,3.7417,3.7665,207300.0],["1990-09-20",3.7665,3.8161,3.7169,3.7417,891000.0],["1990-09-21",3.7913,3.7913,3.6674,3.7417,817800.0],["1990-09-24",3.7169,3.7169,3.5683,3.593,624300.0],["1990-09-25",3.5683,3.6178,3.5435,3.593,214200.0],["1990-09-26",3.5683,3.593,3.4691,3.5187,202500.0],["1990-09-27",3.5683,3.593,3.4691,3.5683,168300.0],["1990-09-28",3.5435,3.6674,3.5187,3.6426,162600.0],["1990-10-01",3.6922,3.8408,3.6426,3.7417,216900.0],["1990-10-02",3.7417,3.7913,3.7169,3.7417,355800.0],["1990-10-03",3.7169,3.7417,3.6426,3.6426,90900.0],["1990-10-04",3.6426,3.7417,3.6426,3.7417,538200.0],["1990-10-05",3.6674,3.8161,3.6178,3.8161,378000.0],["1990-10-08",3.8161,3.8408,3.7417,3.8161,105600.0],["1990-10-09",3.7665,3.7913,3.7169,3.7169,179700.0],["1990-10-10",3.7449,3.7699,3.7199,3.7199,245700.0],["1990-10-11",3.695,3.7449,3.5452,3.5701,463200.0],["1990-10-12",3.5452,3.67,3.5202,3.6201,84900.0],["1990-10-15",3.67,3.7948,3.6201,3.7948,183900.0],["1990-10-16",3.7699,3.8448,3.7699,3.7699,353400.0],["1990-10-17",3.7449,3.7948,3.7449,3.7699,134100.0],["1990-10-18",3.7699,3.8198,3.695,3.7948,466800.0],["1990-10-19",3.7948,3.8697,3.7699,3.7948,204300.0],["1990-10-22",3.7948,3.8448,3.7449,3.7948,342000.0],["1990-10-23",3.7449,3.7699,3.695,3.7449,235800.0],["1990-10-24",3.7449,3.7699,3.7199,3.7449,203700.0],["1990-10-25",3.7449,3.8198,3.7449,3.7699,507900.0],["1990-10-26",3.7699,3.8697,3.7449,3.8198,131100.0],["1990-10-29",3.8198,3.9197,3.8198,3.8198,274500.0],["1990-10-30",3.8198,3.9197,3.8198,3.9197,296100.0],["1990-10-31",3.9446,4.1444,3.9446,4.1444,837600.0],["1990-11-01",4.1444,4.1444,3.9446,4.0695,488400.0],["1990-11-02",4.0195,4.1194,4.0195,4.0944,588300.0],["1990-11-05",4.0944,4.0944,3.9446,4.0195,297000.0],["1990-11-06",4.0195,4.1194,4.0195,4.0695,636900.0],["1990-11-07",4.0195,4.0445,3.9696,3.9696,390600.0],["1990-11-08",3.9446,4.0445,3.8947,3.9446,495000.0],["1990-11-09",3.9446,4.1444,3.9197,4.1444,807300.0],["1990-11-12",4.1444,4.394,4.1444,4.394,834900.0],["1990-11-13",4.394,4.419,4.2942,4.394,890400.0],["1990-11-14",4.444,4.5938,4.3191,4.3441,982500.0],["1990-11-15",4.3441,4.3691,4.2692,4.2692,392700.0],["1990-11-16",4.3441,4.444,4.2942,4.3191,567000.0],["1990-11-19",4.3191,4.3691,4.2442,4.3441,467100.0],["1990-11-20",4.3191,4.3441,4.2442,4.2442,312900.0],["1990-11-21",4.2442,4.3441,4.2442,4.2692,418500.0],["1990-11-23",4.2692,4.3191,4.2442,4.2942,270900.0],["1990-11-26",4.2692,4.3441,4.2442,4.3191,135600.0],["1990-11-27",4.3191,4.419,4.3191,4.3441,642900.0],["1990-11-28",4.3441,4.3691,4.2692,4.2692,425100.0],["1990-11-29",4.2692,4.3441,4.1943,4.2692,480600.0],["1990-11-30",4.2692,4.4689,4.2692,4.4689,565500.0],["1990-12-03",4.419,4.5438,4.419,4.4689,555300.0],["1990-12-04",4.394,4.4689,4.3441,4.419,908400.0],["1990-12-05",4.394,4.5189,4.3691,4.4939,890400.0],["1990-12-06",4.5438,4.8434,4.394,4.4939,850200.0],["1990-12-07",4.444,4.5438,4.3691,4.5189,399000.0],["1990-12-10",4.5938,4.6936,4.5438,4.6936,616800.0],["1990-12-11",4.7186,4.7186,4.6187,4.7186,634500.0],["1990-12-12",4.7186,4.7435,4.6437,4.6936,315300.0],["1990-12-13",4.6687,4.6687,4.5438,4.5688,446100.0],["1990-12-14",4.5438,4.5688,4.4689,4.5189,723600.0],["1990-12-17",4.4689,4.6187,4.4689,4.6187,417900.0],["1990-12-18",4.5938,4.6187,4.5438,4.5938,329100.0],["1990-12-19",4.5938,4.5938,4.5438,4.5688,453300.0],["1990-12-20",4.5189,4.6187,4.4939,4.6187,653100.0],["1990-12-21",4.6687,4.7685,4.5688,4.6936,470100.0],["1990-12-24",4.6936,4.6936,4.6437,4.6936,29700.0],["1990-12-26",4.6936,4.7435,4.6936,4.7435,154200.0],["1990-12-27",4.6936,4.7186,4.6437,4.6437,171600.0],["1990-12-28",4.5938,4.6687,4.5688,4.5938,131100.0],["1990-12-31",4.5938,4.5938,4.444,4.4939,168600.0],["1991-01-02",4.419,4.4689,4.2692,4.2692,475500.0],["1991-01-03",4.1693,4.1943,4.0445,4.1194,854700.0],["1991-01-04",4.1693,4.2692,4.1444,4.1943,393900.0],["1991-01-07",4.1693,4.2942,4.1444,4.2193,220200.0],["1991-01-08",4.2193,4.394,4.1943,4.394,502500.0],["1991-01-09",4.394,4.4939,4.394,4.444,487800.0],["1991-01-10",4.4721,4.4972,4.3465,4.4721,348900.0],["1991-01-11",4.447,4.5223,4.447,4.4972,119700.0],["1991-01-14",4.447,4.5223,4.447,4.5223,250500.0],["1991-01-15",4.4972,4.5977,4.4972,4.5977,261900.0],["1991-01-16",4.5475,4.6228,4.5475,4.5475,222900.0],["1991-01-17",4.648,4.648,4.5223,4.6228,757800.0],["1991-01-18",4.5977,4.7233,4.5977,4.6982,375000.0],["1991-01-21",4.648,4.6982,4.5977,4.648,392700.0],["1991-01-22",4.648,4.6982,4.5726,4.648,644700.0],["1991-01-23",4.648,4.7233,4.6228,4.6982,363600.0],["1991-01-24",4.7233,4.7736,4.6982,4.7485,654900.0],["1991-01-25",4.7987,4.7987,4.7485,4.7736,455400.0],["1991-01-28",4.7736,4.8741,4.7736,4.849,522000.0],["1991-01-29",4.849,4.849,4.7987,4.7987,213300.0],["1991-01-30",4.7987,4.9495,4.7987,4.849,232500.0],["1991-01-31",4.849,4.849,4.7987,4.849,395700.0],["1991-02-01",4.8741,4.9746,4.849,4.9243,254100.0],["1991-02-04",4.9243,5.2007,4.9243,4.9997,468900.0],["1991-02-05",5.1253,5.2258,5.0751,5.2007,803100.0],["1991-02-06",5.2509,5.2761,5.1002,5.1756,437100.0],["1991-02-07",5.1504,5.2258,4.9746,4.9997,290100.0],["1991-02-08",4.9495,5.0499,4.9495,5.0248,239100.0],["1991-02-11",4.9997,5.0751,4.9495,4.9495,592500.0],["1991-02-12",4.9746,5.0499,4.9495,4.9746,734700.0],["1991-02-13",4.9243,4.9997,4.7485,4.7987,397200.0],["1991-02-14",4.8238,5.1002,4.8238,4.9746,1243500.0],["1991-02-15",5.0499,5.2007,4.9997,5.2007,473700.0],["1991-02-19",5.1253,5.2509,5.1002,5.1756,451200.0],["1991-02-20",5.1504,5.2007,5.0751,5.0751,591300.0],["1991-02-21",5.1002,5.1253,5.0499,5.1002,165300.0],["1991-02-22",5.1253,5.1756,5.1002,5.1002,458400.0],["1991-02-25",5.1504,5.1504,4.9746,5.05,453900.0],["1991-02-26",5.0248,5.05,4.9243,4.9495,564000.0],["1991-02-27",4.9495,4.9997,4.9243,4.9495,233100.0],["1991-02-28",4.9997,5.0248,4.7987,4.9997,699300.0],["1991-03-01",4.9997,5.05,4.9746,4.9997,771000.0],["1991-03-04",4.9997,5.0248,4.9243,4.9495,1822200.0],["1991-03-05",4.9495,4.9495,4.849,4.9495,677400.0],["1991-03-06",5.0248,5.1756,5.0248,5.0751,688200.0],["1991-03-07",5.0751,5.1253,5.0499,5.0751,345300.0],["1991-03-08",5.0751,5.1002,5.0248,5.0248,129600.0],["1991-03-11",4.9997,5.0248,4.8992,4.8992,224100.0],["1991-03-12",4.9243,4.9243,4.849,4.8992,221700.0],["1991-03-13",4.8992,4.9495,4.8741,4.9495,527400.0],["1991-03-14",4.9746,5.05,4.9746,4.9997,319800.0],["1991-03-15",4.9746,4.9997,4.9243,4.9495,352500.0],["1991-03-18",4.9243,4.9243,4.7987,4.8238,694200.0],["1991-03-19",4.849,4.8992,4.7987,4.8238,237600.0],["1991-03-20",4.8741,4.8992,4.849,4.849,174000.0],["1991-03-21",4.9243,4.9495,4.849,4.9243,324900.0],["1991-03-22",4.9997,5.0248,4.9746,5.0248,216300.0],["1991-03-25",5.0499,5.2007,4.9997,5.2007,459600.0],["1991-03-26",5.2007,5.2007,5.1002,5.1504,557400.0],["1991-03-27",5.1756,5.1756,5.0751,5.0751,462300.0],["1991-03-28",5.0248,5.0248,4.9746,4.9746,425700.0],["1991-04-01",4.9746,5.1002,4.8992,4.9997,483300.0],["1991-04-02",5.0751,5.2007,5.0499,5.2007,260700.0],["1991-04-03",5.2007,5.2007,5.1504,5.1756,334800.0],["1991-04-04",5.2007,5.2007,5.1253,5.1756,296700.0],["1991-04-05",5.2007,5.2258,5.0751,5.2007,988200.0],["1991-04-08",5.2761,5.3012,5.2007,5.3012,425100.0],["1991-04-09",5.2509,5.5273,5.2509,5.4519,1053900.0],["1991-04-10",5.4045,5.4297,5.3792,5.3792,765600.0],["1991-04-11",5.3792,5.4045,5.3287,5.3792,451800.0],["1991-04-12",5.4297,5.455,5.3792,5.455,223200.0],["1991-04-15",5.4045,5.4297,5.3539,5.4045,178800.0],["1991-04-16",5.3287,5.5307,5.3287,5.4802,820200.0],["1991-04-17",5.455,5.5307,5.4045,5.5307,351300.0],["1991-04-18",5.5055,5.5307,5.4802,5.4802,159900.0],["1991-04-19",5.5307,5.5307,5.4045,5.4297,278400.0],["1991-04-22",5.3792,5.455,5.3792,5.4045,426300.0],["1991-04-23",5.455,5.4802,5.3287,5.3792,197100.0],["1991-04-24",5.4045,5.4297,5.3287,5.354,165000.0],["1991-04-25",5.3792,5.3792,5.3287,5.3287,107100.0],["1991-04-26",5.3792,5.3792,5.2024,5.2277,287100.0],["1991-04-29",5.2529,5.2782,5.0762,5.0762,183000.0],["1991-04-30",4.9499,5.0509,4.9499,4.9751,663900.0],["1991-05-01",5.0004,5.1267,4.9751,5.1014,399600.0],["1991-05-02",5.1267,5.3034,5.1014,5.2529,434100.0],["1991-05-03",5.2277,5.2782,5.1772,5.2024,337200.0],["1991-05-06",5.2024,5.2782,5.1519,5.2529,132600.0],["1991-05-07",5.2529,5.3287,5.2024,5.2024,687600.0],["1991-05-08",5.2529,5.354,5.2277,5.2529,359100.0],["1991-05-09",5.2529,5.354,5.2529,5.2529,305100.0],["1991-05-10",5.2529,5.3034,5.1772,5.2024,356700.0],["1991-05-13",5.2024,5.2277,5.1519,5.1772,225600.0],["1991-05-14",5.1519,5.1772,4.9751,4.9751,349500.0],["1991-05-15",5.0004,5.0509,4.9751,5.0004,327900.0],["1991-05-16",5.0004,5.0256,4.9751,4.9751,100800.0],["1991-05-17",4.9751,4.9751,4.9499,4.9751,204000.0],["1991-05-20",4.9499,4.9499,4.8994,4.9499,208500.0],["1991-05-21",4.9246,4.9751,4.8741,4.9246,400500.0],["1991-05-22",4.9499,5.1519,4.9499,5.0762,557400.0],["1991-05-23",5.0761,5.1014,5.0256,5.0509,372000.0],["1991-05-24",5.1014,5.1519,5.0761,5.1267,102000.0],["1991-05-28",5.1267,5.1267,5.0761,5.1014,172500.0],["1991-05-29",5.1014,5.1267,5.0509,5.0762,341100.0],["1991-05-30",5.1014,5.1267,5.0004,5.0762,493800.0],["1991-05-31",5.0761,5.1014,5.0004,5.1014,273600.0],["1991-06-03",5.0761,5.1014,5.0004,5.0509,232500.0],["1991-06-04",5.0256,5.0509,4.9751,5.0256,364500.0],["1991-06-05",5.0509,5.0509,4.9499,4.9499,300900.0],["1991-06-06",4.9751,5.0004,4.8994,4.8994,406800.0],["1991-06-07",4.8236,4.8741,4.7478,4.7984,449100.0],["1991-06-10",4.8236,4.8236,4.7226,4.7984,375600.0],["1991-06-11",4.8994,4.9751,4.8741,4.9246,564900.0],["1991-06-12",4.9751,4.9751,4.7984,4.8236,327300.0],["1991-06-13",4.7984,4.9246,4.7984,4.8994,239400.0],["1991-06-14",4.8994,5.0004,4.8994,5.0004,507900.0],["1991-06-17",4.9751,5.0004,4.9499,4.9499,230700.0],["1991-06-18",4.9751,4.9751,4.8489,4.8489,153300.0],["1991-06-19",4.8489,4.9499,4.2428,4.6468,447600.0],["1991-06-20",4.6468,4.6721,4.5711,4.6216,1915200.0],["1991-06-21",4.6216,4.7226,4.6216,4.7226,579900.0],["1991-06-24",4.6721,4.7226,4.5963,4.5963,229200.0],["1991-06-25",4.6216,4.6468,4.5458,4.5963,341700.0],["1991-06-26",4.5206,4.5206,4.369,4.4195,406500.0],["1991-06-27",4.4195,4.4953,4.3943,4.4448,591000.0],["1991-06-28",4.4448,4.4448,4.369,4.3943,454200.0],["1991-07-01",4.3943,4.5206,4.3943,4.4953,721800.0],["1991-07-02",4.4953,4.6468,4.4953,4.5711,916500.0],["1991-07-03",4.5711,4.6468,4.5458,4.6216,166200.0],["1991-07-05",4.5963,4.7226,4.5963,4.6973,69600.0],["1991-07-08",4.6468,4.7731,4.6216,4.7478,283500.0],["1991-07-09",4.7731,4.8741,4.7731,4.7984,373200.0],["1991-07-10",4.7506,4.8522,4.7252,4.7252,193200.0],["1991-07-11",4.7506,4.8014,4.6998,4.776,84900.0],["1991-07-12",4.8268,4.8522,4.7252,4.776,268200.0],["1991-07-15",4.8268,4.8522,4.8268,4.8268,124200.0],["1991-07-16",4.8522,4.8776,4.7506,4.776,159000.0],["1991-07-17",4.776,4.8268,4.7506,4.776,281400.0],["1991-07-18",4.7506,4.8776,4.7506,4.8776,275400.0],["1991-07-19",4.8776,4.8776,4.776,4.776,262500.0],["1991-07-22",4.7252,4.7252,4.5728,4.5982,534900.0],["1991-07-23",4.6236,4.7506,4.5982,4.7252,555900.0],["1991-07-24",4.776,4.9792,4.776,4.9284,924900.0],["1991-07-25",4.9284,5.2587,4.9284,5.2587,548700.0],["1991-07-26",5.3857,5.5381,5.3349,5.4873,1210800.0],["1991-07-29",5.5127,5.5127,5.3603,5.4111,849600.0],["1991-07-30",5.3603,5.4111,5.3349,5.3857,478200.0],["1991-07-31",5.3349,5.4365,5.3095,5.4365,539400.0],["1991-08-01",5.4365,5.4365,5.2079,5.2587,405600.0],["1991-08-02",5.2841,5.3095,5.2333,5.2587,417000.0],["1991-08-05",5.2333,5.2587,5.0808,5.0808,623100.0],["1991-08-06",5.1062,5.3603,5.1062,5.3095,975600.0],["1991-08-07",5.2841,5.3349,5.1825,5.2587,206100.0],["1991-08-08",5.2841,5.2841,5.2079,5.2079,294300.0],["1991-08-09",5.1825,5.3349,5.1825,5.2587,431100.0],["1991-08-12",5.2079,5.4111,5.1825,5.4111,330900.0],["1991-08-13",5.3857,5.4619,5.3857,5.4111,340500.0],["1991-08-14",5.4365,5.4873,5.3603,5.3857,233400.0],["1991-08-15",5.3603,5.4365,5.3603,5.3857,145200.0],["1991-08-16",5.4619,5.4873,5.3349,5.3349,183600.0],["1991-08-19",5.2079,5.3095,5.0808,5.0808,330300.0],["1991-08-20",5.1317,5.2079,5.1062,5.1571,298800.0],["1991-08-21",5.3095,5.4873,5.3095,5.4619,394800.0],["1991-08-22",5.4619,5.4873,5.4365,5.4619,138600.0],["1991-08-23",5.4619,5.4873,5.4111,5.4365,369900.0],["1991-08-26",5.4365,5.4619,5.3857,5.4365,137400.0],["1991-08-27",5.4365,5.5127,5.3857,5.4111,178500.0],["1991-08-28",5.4365,5.4365,5.3603,5.3857,276000.0],["1991-08-29",5.4111,5.4111,5.3349,5.3603,203100.0],["1991-08-30",5.3603,5.3603,5.2587,5.3603,140400.0],["1991-09-03",5.2587,5.4365,5.2587,5.3857,140700.0],["1991-09-04",5.4111,5.4111,5.3095,5.3857,238500.0],["1991-09-05",5.3349,5.3857,5.3095,5.3603,134100.0],["1991-09-06",5.3095,5.4111,5.3095,5.3349,170100.0],["1991-09-09",5.3095,5.4111,5.3095,5.4111,89700.0],["1991-09-10",5.3857,5.4111,5.2841,5.3095,165000.0],["1991-09-11",5.3349,5.3349,5.2587,5.3095,31800.0],["1991-09-12",5.3349,5.3857,5.3095,5.3857,111300.0],["1991-09-13",5.4365,5.4365,5.2333,5.2587,148500.0],["1991-09-16",5.2841,5.2841,5.1571,5.1825,273000.0],["1991-09-17",5.1825,5.1825,5.1063,5.1317,155700.0],["1991-09-18",5.1317,5.1317,5.0808,5.1062,213300.0],["1991-09-19",5.0808,5.1317,5.0046,5.03,444600.0],["1991-09-20",5.03,5.03,4.8776,4.9284,802200.0],["1991-09-23",4.9284,5.03,4.9284,5.03,662400.0],["1991-09-24",5.0554,5.1571,5.0554,5.1317,174300.0],["1991-09-25",5.1825,5.2587,5.1317,5.2079,272100.0],["1991-09-26",5.2079,5.2841,5.2079,5.2587,245100.0],["1991-09-27",5.2841,5.2841,5.0808,5.0808,338400.0],["1991-09-30",5.1317,5.2079,5.0046,5.2079,595800.0],["1991-10-01",5.2333,5.2333,5.0554,5.1062,244800.0],["1991-10-02",5.1317,5.1571,4.9538,4.9792,306900.0],["1991-10-03",4.9792,5.03,4.9538,5.0046,741300.0],["1991-10-04",4.9538,5.0046,4.9284,4.9538,238800.0],["1991-10-07",4.9792,4.9792,4.9284,4.9538,113700.0],["1991-10-08",4.9284,5.0046,4.9284,4.9792,323400.0],["1991-10-09",4.9567,5.0334,4.9567,5.0334,154200.0],["1991-10-10",5.0334,5.0845,4.9823,5.0589,263700.0],["1991-10-11",5.0589,5.0845,4.9823,5.0334,193800.0],["1991-10-14",5.0078,5.0845,5.0078,5.0334,435000.0],["1991-10-15",5.0334,5.11,4.9823,5.11,1457100.0],["1991-10-16",5.11,5.2378,5.11,5.2122,897600.0],["1991-10-17",5.1867,5.2122,5.1356,5.1867,980400.0],["1991-10-18",5.1867,5.2378,5.1611,5.2378,590100.0],["1991-10-21",5.2378,5.2889,5.1867,5.2122,588000.0],["1991-10-22",5.2122,5.2122,5.1611,5.1611,434100.0],["1991-10-23",5.1611,5.2633,5.1611,5.2378,404700.0],["1991-10-24",5.2889,5.3655,4.9056,5.0589,1547400.0],["1991-10-25",5.0589,5.11,4.9823,5.11,616200.0],["1991-10-28",5.11,5.1356,5.0334,5.11,1121100.0],["1991-10-29",5.1356,5.2633,5.0845,5.2633,1180200.0],["1991-10-30",5.2378,5.2633,5.11,5.1611,632400.0],["1991-10-31",5.1867,5.2378,5.1611,5.2378,278400.0],["1991-11-01",5.2378,5.2378,5.0845,5.1611,672600.0],["1991-11-04",5.1611,5.1611,5.0845,5.11,592800.0],["1991-11-05",5.11,5.11,5.0589,5.11,837300.0],["1991-11-06",5.11,5.1356,5.0589,5.0845,387600.0],["1991-11-07",5.0845,5.11,5.0334,5.0845,382200.0],["1991-11-08",5.0845,5.1356,5.0589,5.1356,256200.0],["1991-11-11",5.11,5.1356,5.0845,5.11,288300.0],["1991-11-12",5.11,5.1356,5.0845,5.11,1959600.0],["1991-11-13",5.11,5.1611,5.0589,5.1611,928800.0],["1991-11-14",5.1611,5.1867,5.1356,5.1611,499200.0],["1991-11-15",5.1611,5.1611,4.9823,5.0334,383400.0],["1991-11-18",5.0334,5.0845,4.9823,5.0589,196500.0],["1991-11-19",5.0078,5.0334,4.9056,4.9823,364500.0],["1991-11-20",5.0078,5.0845,4.9823,5.0334,147600.0],["1991-11-21",5.0334,5.0845,4.8545,4.8801,403800.0],["1991-11-22",4.8801,4.9312,4.7523,4.8034,492600.0],["1991-11-25",4.8034,4.829,4.7523,4.7523,620400.0],["1991-11-26",4.7523,4.9056,4.7268,4.8545,753600.0],["1991-11-27",4.8545,4.8545,4.7523,4.8545,558600.0],["1991-11-29",4.8545,4.8801,4.829,4.8545,116100.0],["1991-12-02",4.8545,4.8801,4.829,4.8801,100500.0],["1991-12-03",4.8801,4.9823,4.8545,4.9823,212700.0],["1991-12-04",4.9823,5.0589,4.9312,4.9567,264000.0],["1991-12-05",4.9312,4.9567,4.7012,4.7012,1152300.0],["1991-12-06",4.6757,4.7012,4.6246,4.6501,735300.0],["1991-12-09",4.6501,4.6757,4.5735,4.6501,1445700.0],["1991-12-10",4.599,4.6757,4.5735,4.6246,4161000.0],["1991-12-11",4.6501,4.7523,4.6246,4.7268,664800.0],["1991-12-12",4.7012,4.829,4.7012,4.8034,654900.0],["1991-12-13",4.8034,4.829,4.7779,4.8034,102300.0],["1991-12-16",4.7779,4.9056,4.7779,4.7779,271200.0],["1991-12-17",4.7523,4.7779,4.7012,4.7523,211800.0],["1991-12-18",4.7012,4.8034,4.6501,4.7779,722700.0],["1991-12-19",4.8034,4.9056,4.7523,4.9056,962700.0],["1991-12-20",4.9312,4.9312,4.8801,4.9056,921000.0],["1991-12-23",4.9312,4.9312,4.8034,4.8801,660600.0],["1991-12-24",4.9312,4.9312,4.8801,4.8801,317400.0],["1991-12-26",4.8801,5.11,4.829,5.11,592800.0],["1991-12-27",5.0589,5.2122,5.0589,5.2122,424500.0],["1991-12-30",5.2634,5.2889,5.2378,5.2889,709200.0],["1991-12-31",5.2633,5.5189,5.1867,5.5189,869400.0],["1992-01-02",5.4422,5.4422,5.0845,5.11,874800.0],["1992-01-03",5.11,5.3655,5.11,5.3144,502200.0],["1992-01-06",5.3145,5.34,5.2634,5.2889,528600.0],["1992-01-07",5.2633,5.2889,5.2122,5.2378,515700.0],["1992-01-08",5.2122,5.2889,5.1611,5.2378,457500.0],["1992-01-09",5.2378,5.2633,5.2122,5.2378,531000.0],["1992-01-10",5.1895,5.2152,5.1381,5.2152,629700.0],["1992-01-13",5.1895,5.2409,5.1638,5.2152,713100.0],["1992-01-14",5.2152,5.2666,5.2152,5.2409,354600.0],["1992-01-15",5.2409,5.2923,5.1895,5.2666,747600.0],["1992-01-16",5.2923,5.2923,5.2152,5.2666,254100.0],["1992-01-17",5.2666,5.2666,5.1638,5.2152,253800.0],["1992-01-20",5.2923,5.2923,5.1124,5.1381,886800.0],["1992-01-21",5.1638,5.1638,4.984,5.0354,520800.0],["1992-01-22",5.0354,5.0354,4.8812,4.984,1162500.0],["1992-01-23",4.984,5.061,4.9326,4.9326,396600.0],["1992-01-24",4.9326,5.0354,4.9326,5.0097,808500.0],["1992-01-27",5.0354,5.061,4.984,5.0354,376200.0],["1992-01-28",5.061,5.1895,5.061,5.1124,946200.0],["1992-01-29",5.1124,5.1638,4.8298,4.8298,558300.0],["1992-01-30",4.8812,5.0097,4.8812,4.984,579600.0],["1992-01-31",5.0354,5.0867,5.0097,5.0354,299400.0],["1992-02-03",5.061,5.1124,4.9583,5.0867,333900.0],["1992-02-04",5.0867,5.1381,5.0097,5.1381,449700.0],["1992-02-05",5.1381,5.2666,5.1124,5.2666,667800.0],["1992-02-06",5.2409,5.3436,5.2152,5.2666,619500.0],["1992-02-07",5.2923,5.3693,5.2666,5.318,901500.0],["1992-02-10",5.3436,5.5492,5.318,5.5492,345300.0],["1992-02-11",5.5235,5.6006,5.4978,5.6006,1337700.0],["1992-02-12",5.5749,5.6262,5.5235,5.5492,834900.0],["1992-02-13",5.5492,5.6005,5.5492,5.5749,657900.0],["1992-02-14",5.5492,5.5749,5.4721,5.5235,289800.0],["1992-02-18",5.4978,5.5749,5.4721,5.4978,372600.0],["1992-02-19",5.4978,5.4978,5.4464,5.4721,245100.0],["1992-02-20",5.4721,5.4978,5.4464,5.4721,371700.0],["1992-02-21",5.4464,5.4978,5.4207,5.4464,264600.0],["1992-02-24",5.4464,5.4721,5.4207,5.4464,512400.0],["1992-02-25",5.4464,5.4464,5.3693,5.395,485400.0],["1992-02-26",5.3693,5.4464,5.3436,5.4207,275100.0],["1992-02-27",5.4207,5.6005,5.395,5.4721,410100.0],["1992-02-28",5.4978,5.5492,5.4978,5.5492,291300.0],["1992-03-02",5.5235,5.5749,5.4721,5.5492,288000.0],["1992-03-03",5.5492,5.5749,5.5235,5.5492,338400.0],["1992-03-04",5.5235,5.5749,5.5235,5.5492,202500.0],["1992-03-05",5.6005,5.6776,5.6005,5.6262,592200.0],["1992-03-06",5.6262,5.6262,5.5235,5.5235,272700.0],["1992-03-09",5.5235,5.5492,5.4978,5.5235,261300.0],["1992-03-10",5.5492,5.5492,5.4978,5.5235,245700.0],["1992-03-11",5.5235,5.5235,5.3693,5.4464,733200.0],["1992-03-12",5.4464,5.5235,5.4207,5.4721,584100.0],["1992-03-13",5.4978,5.5749,5.4978,5.5235,397800.0],["1992-03-16",5.4978,5.5235,5.4464,5.4721,448800.0],["1992-03-17",5.4721,5.5749,5.4464,5.5235,1203900.0],["1992-03-18",5.5492,5.5492,5.4207,5.5235,631200.0],["1992-03-19",5.5235,5.5749,5.4978,5.5749,308100.0],["1992-03-20",5.5749,5.6006,5.5492,5.6006,357600.0],["1992-03-23",5.5492,5.5749,5.5492,5.5749,485700.0],["1992-03-24",5.5749,5.6005,5.5235,5.5235,476700.0],["1992-03-25",5.5749,5.6005,5.5235,5.5749,471900.0],["1992-03-26",5.6262,5.6262,5.5749,5.6262,354300.0],["1992-03-27",5.6262,5.6519,5.6006,5.6006,464700.0],["1992-03-30",5.6262,5.6776,5.6006,5.6006,124200.0],["1992-03-31",5.6005,5.6776,5.5749,5.6519,735600.0],["1992-04-01",5.6005,5.6519,5.5749,5.6262,288300.0],["1992-04-02",5.6519,5.6776,5.6005,5.6262,221400.0],["1992-04-03",5.6262,5.6262,5.4721,5.5749,381600.0],["1992-04-06",5.5492,5.5492,5.4978,5.4978,131400.0],["1992-04-07",5.4978,5.5492,5.4464,5.4721,413700.0],["1992-04-08",5.4978,5.4978,5.395,5.395,162600.0],["1992-04-09",5.4207,5.4978,5.395,5.4464,942000.0],["1992-04-10",5.4495,5.4753,5.3978,5.4495,186600.0],["1992-04-13",5.4237,5.5012,5.4237,5.4495,552000.0],["1992-04-14",5.4237,5.4495,5.3978,5.4495,574800.0],["1992-04-15",5.4753,5.4753,5.4237,5.4495,874200.0],["1992-04-16",5.4495,5.4753,5.3462,5.4495,451500.0],["1992-04-20",5.3979,5.4495,5.1912,5.1912,395100.0],["1992-04-21",5.2171,5.2429,5.1396,5.1396,205500.0],["1992-04-22",5.1654,5.2429,5.1138,5.1654,751500.0],["1992-04-23",5.1912,5.1912,5.0621,5.1396,265800.0],["1992-04-24",5.1396,5.1912,5.0879,5.0879,286800.0],["1992-04-27",5.0621,5.0621,4.9846,5.0104,615900.0],["1992-04-28",5.0104,5.1654,4.9588,5.1138,556800.0],["1992-04-29",5.1396,5.372,5.1396,5.3204,1961400.0],["1992-04-30",5.3462,5.4237,5.3462,5.4237,404700.0],["1992-05-01",5.4237,5.4237,5.3462,5.372,387300.0],["1992-05-04",5.3979,5.4495,5.3462,5.372,525900.0],["1992-05-05",5.3979,5.3979,5.3462,5.3979,525000.0],["1992-05-06",5.4237,5.4753,5.372,5.4237,346800.0],["1992-05-07",5.3979,5.4753,5.372,5.4753,259200.0],["1992-05-08",5.4753,5.4753,5.4237,5.4495,102300.0],["1992-05-11",5.4495,5.527,5.4237,5.527,552300.0],["1992-05-12",5.5528,5.5786,5.4753,5.5012,282600.0],["1992-05-13",5.4753,5.527,5.4753,5.527,123000.0],["1992-05-14",5.5012,5.6045,5.4237,5.6045,462000.0],["1992-05-15",5.5786,5.6303,5.5528,5.5528,545400.0],["1992-05-18",5.5786,5.7853,5.5786,5.7336,1200000.0],["1992-05-19",5.7594,5.8111,5.7336,5.7336,816900.0],["1992-05-20",5.7336,5.7594,5.7336,5.7336,161400.0],["1992-05-21",5.7336,5.7853,5.7078,5.7853,250500.0],["1992-05-22",5.7594,5.7853,5.7078,5.7078,138300.0],["1992-05-26",5.7078,5.7078,5.6303,5.6303,254700.0],["1992-05-27",5.6045,5.6819,5.6045,5.6303,199200.0],["1992-05-28",5.6561,5.6561,5.6045,5.6303,100800.0],["1992-05-29",5.6561,5.7336,5.6303,5.6819,408600.0],["1992-06-01",5.7078,5.7078,5.6045,5.6819,304800.0],["1992-06-02",5.6561,5.682,5.5786,5.5786,228300.0],["1992-06-03",5.5786,5.6045,5.5012,5.5012,264600.0],["1992-06-04",5.4753,5.4753,5.2945,5.3462,571500.0],["1992-06-05",5.3462,5.3979,5.3204,5.3979,352200.0],["1992-06-08",5.372,5.3979,5.372,5.372,278100.0],["1992-06-09",5.372,5.3978,5.2945,5.3204,273900.0],["1992-06-10",5.3204,5.3204,5.2687,5.2945,264900.0],["1992-06-11",5.2945,5.3462,5.2687,5.3462,335700.0],["1992-06-12",5.372,5.4237,5.3462,5.3979,154200.0],["1992-06-15",5.3978,5.4495,5.372,5.4237,217500.0],["1992-06-16",5.4237,5.5012,5.4237,5.4495,235500.0],["1992-06-17",5.4237,5.4237,5.3204,5.3204,204000.0],["1992-06-18",5.2945,5.372,5.2687,5.3462,198600.0],["1992-06-19",5.3204,5.3978,5.3204,5.3204,174000.0],["1992-06-22",5.3204,5.3462,5.2429,5.2687,84900.0],["1992-06-23",5.2687,5.3204,5.2429,5.2429,440100.0],["1992-06-24",5.2687,5.3204,5.2429,5.2945,122700.0],["1992-06-25",5.2429,5.2945,5.1912,5.2171,189600.0],["1992-06-26",5.2687,5.2945,5.2429,5.2945,135900.0],["1992-06-29",5.2945,5.3204,5.2429,5.2687,360300.0],["1992-06-30",5.2429,5.2945,5.2171,5.2945,336600.0],["1992-07-01",5.3075,5.3075,5.1525,5.1912,297400.0],["1992-07-02",5.1912,5.1912,5.075,5.1525,184000.0],["1992-07-06",5.1525,5.2687,5.1138,5.23,270600.0],["1992-07-07",5.23,5.3075,5.23,5.23,292800.0],["1992-07-08",5.2687,5.3075,5.23,5.2687,444600.0],["1992-07-09",5.2687,5.3075,5.2687,5.3075,78400.0],["1992-07-10",5.3386,5.3776,5.2997,5.2997,288200.0],["1992-07-13",5.2607,5.4555,5.2607,5.4166,265800.0],["1992-07-14",5.4945,5.6893,5.4166,5.5724,681800.0],["1992-07-15",5.6893,5.7673,5.6893,5.7673,307600.0],["1992-07-16",5.7673,5.7673,5.6893,5.7673,360600.0],["1992-07-17",5.6893,5.7283,5.6504,5.6893,141200.0],["1992-07-20",5.6114,5.6114,5.4166,5.5335,386200.0],["1992-07-21",5.5335,5.6114,5.5335,5.5724,312400.0],["1992-07-22",5.4945,5.4945,5.4166,5.4555,358000.0],["1992-07-23",5.4555,5.4945,5.2607,5.2607,610000.0],["1992-07-24",5.3386,5.3386,5.2607,5.2607,136600.0],["1992-07-27",5.2607,5.3776,5.1438,5.3776,501800.0],["1992-07-28",5.2997,5.4945,5.2607,5.4945,422400.0],["1992-07-29",5.4945,5.5724,5.4945,5.5724,372600.0],["1992-07-30",5.5724,5.5724,5.5335,5.5724,151600.0],["1992-07-31",5.5724,5.6893,5.5335,5.6114,459800.0],["1992-08-03",5.6114,5.6114,5.3776,5.4166,224600.0],["1992-08-04",5.3776,5.3776,5.2607,5.2607,589800.0],["1992-08-05",5.2997,5.4555,5.2997,5.3386,462400.0],["1992-08-06",5.3386,5.3776,5.2997,5.3386,181800.0],["1992-08-07",5.3386,5.3776,5.2997,5.2997,169800.0],["1992-08-10",5.2997,5.4555,5.2217,5.3776,252000.0],["1992-08-11",5.2997,5.3776,5.2997,5.3386,150400.0],["1992-08-12",5.2997,5.3776,5.2607,5.2997,328000.0],["1992-08-13",5.4166,5.4166,5.2997,5.3386,301400.0],["1992-08-14",5.3776,5.3776,5.2607,5.2607,323800.0],["1992-08-17",5.2607,5.4166,5.2607,5.3386,310600.0],["1992-08-18",5.3776,5.4555,5.3386,5.4555,108000.0],["1992-08-19",5.4166,5.4555,5.2997,5.2997,214000.0],["1992-08-20",5.2997,5.3386,5.2997,5.2997,100600.0],["1992-08-21",5.2997,5.3776,5.2997,5.3776,283600.0],["1992-08-24",5.3386,5.3776,5.2997,5.3776,244200.0],["1992-08-25",5.3386,5.3776,5.2997,5.2997,322000.0],["1992-08-26",5.3386,5.4166,5.3386,5.3776,148000.0],["1992-08-27",5.3776,5.3776,5.2997,5.3776,220800.0],["1992-08-28",5.3776,5.3776,5.3386,5.3776,212000.0],["1992-08-31",5.3776,5.4166,5.2997,5.4166,172800.0],["1992-09-01",5.3776,5.4166,5.3386,5.3776,363800.0],["1992-09-02",5.3386,5.3386,5.2607,5.2997,516000.0],["1992-09-03",5.2997,5.4166,5.2997,5.3386,230000.0],["1992-09-04",5.3386,5.3776,5.2997,5.2997,104400.0],["1992-09-08",5.2997,5.3386,5.2217,5.2607,243000.0],["1992-09-09",5.2217,5.2607,5.1828,5.2217,175200.0],["1992-09-10",5.2217,5.2607,5.1828,5.2607,380800.0],["1992-09-11",5.2217,5.3386,5.2217,5.2607,368000.0],["1992-09-14",5.4166,5.4166,5.2997,5.3776,678200.0],["1992-09-15",5.3386,5.3776,5.2997,5.2997,278400.0],["1992-09-16",5.2997,5.3386,5.2217,5.2997,350600.0],["1992-09-17",5.3386,5.4555,5.3386,5.4166,583800.0],["1992-09-18",5.4555,5.4555,5.3386,5.4166,565400.0],["1992-09-21",5.3386,5.4166,5.3386,5.3776,177000.0],["1992-09-22",5.4166,5.4555,5.3386,5.4555,892400.0],["1992-09-23",5.4555,5.4555,5.3386,5.3386,395000.0],["1992-09-24",5.3776,5.3776,5.2607,5.2607,552600.0],["1992-09-25",5.2607,5.3386,5.2607,5.3386,326600.0],["1992-09-28",5.2997,5.3776,5.2997,5.3776,193000.0],["1992-09-29",5.3386,5.4555,5.2997,5.4555,363000.0],["1992-09-30",5.4166,5.4555,5.3776,5.4555,563400.0],["1992-10-01",5.4166,5.4166,5.2997,5.4166,487200.0],["1992-10-02",5.4166,5.4166,5.3386,5.3776,357600.0],["1992-10-05",5.3776,5.3776,5.2607,5.3386,385000.0],["1992-10-06",5.3386,5.4166,5.2997,5.2997,92800.0],["1992-10-07",5.2997,5.3386,5.2607,5.3386,359000.0],["1992-10-08",5.3386,5.4555,5.2997,5.4555,405600.0],["1992-10-09",5.4477,5.4869,5.3693,5.3693,332200.0],["1992-10-12",5.3301,5.4477,5.3301,5.4477,63000.0],["1992-10-13",5.4085,5.4869,5.4085,5.4085,127400.0],["1992-10-14",5.4085,5.4869,5.3693,5.3693,112400.0],["1992-10-15",5.3693,5.4477,5.3693,5.3693,96400.0],["1992-10-16",5.3301,5.3693,5.3301,5.3693,284600.0],["1992-10-19",5.3301,5.4477,5.3301,5.4477,183600.0],["1992-10-20",5.4085,5.5261,5.4085,5.5261,765000.0],["1992-10-21",5.4869,5.5261,5.3301,5.3693,394600.0],["1992-10-22",5.4477,5.4869,5.3693,5.4085,651400.0],["1992-10-23",5.4085,5.4477,5.3301,5.4085,329200.0],["1992-10-26",5.3693,5.4477,5.3693,5.4477,84000.0],["1992-10-27",5.4869,5.4869,5.4085,5.4477,119600.0],["1992-10-28",5.4477,5.4869,5.4085,5.4477,278400.0],["1992-10-29",5.4085,5.4085,5.2909,5.3301,520200.0],["1992-10-30",5.3301,5.4085,5.3301,5.3693,688000.0],["1992-11-02",5.3693,5.4477,5.3693,5.4477,307800.0],["1992-11-03",5.4085,5.4869,5.4085,5.4085,359000.0],["1992-11-04",5.4085,5.4477,5.4085,5.4085,180000.0],["1992-11-05",5.3693,5.4477,5.3693,5.4085,218200.0],["1992-11-06",5.4477,5.4477,5.4085,5.4085,96600.0],["1992-11-09",5.4477,5.4869,5.4085,5.4477,243600.0],["1992-11-10",5.4477,5.4869,5.3693,5.3693,236800.0],["1992-11-11",5.3693,5.4477,5.3693,5.4477,206800.0],["1992-11-12",5.3693,5.4085,5.2517,5.2909,2595000.0],["1992-11-13",5.2517,5.3693,5.2517,5.3301,270400.0],["1992-11-16",5.3693,5.3693,5.3301,5.3301,212000.0],["1992-11-17",5.3693,5.4085,5.3693,5.3693,116600.0],["1992-11-18",5.3693,5.4477,5.3693,5.4477,276800.0],["1992-11-19",5.4085,5.4477,5.3301,5.3693,524000.0],["1992-11-20",5.4085,5.4085,5.3693,5.4085,557800.0],["1992-11-23",5.3693,5.4085,5.3301,5.4085,153600.0],["1992-11-24",5.3693,5.4477,5.3693,5.4085,410000.0],["1992-11-25",5.4085,5.4869,5.3693,5.4477,664000.0],["1992-11-27",5.4869,5.6045,5.4869,5.6045,154000.0],["1992-11-30",5.6045,5.6437,5.5653,5.6045,1167000.0],["1992-12-01",5.6045,5.6437,5.5653,5.6437,460000.0],["1992-12-02",5.6437,5.6437,5.5653,5.6437,421600.0],["1992-12-03",5.6829,5.6829,5.6437,5.6437,225000.0],["1992-12-04",5.6437,5.722,5.6045,5.6437,420800.0],["1992-12-07",5.6437,5.722,5.6437,5.722,394000.0],["1992-12-08",5.722,5.722,5.6437,5.722,405000.0],["1992-12-09",5.722,5.722,5.6829,5.6829,131400.0],["1992-12-10",5.6437,5.722,5.6437,5.722,441000.0],["1992-12-11",5.6829,5.722,5.6437,5.6437,280200.0],["1992-12-14",5.6437,5.722,5.6437,5.6829,91200.0],["1992-12-15",5.6437,5.6829,5.6437,5.6829,408800.0],["1992-12-16",5.6437,5.722,5.6437,5.722,255800.0],["1992-12-17",5.722,5.7612,5.6828,5.7612,303800.0],["1992-12-18",5.7612,5.7612,5.722,5.7612,403400.0],["1992-12-21",5.8004,5.8004,5.722,5.7612,343200.0],["1992-12-22",5.8004,5.8004,5.7612,5.8004,350000.0],["1992-12-23",5.7612,5.8004,5.7612,5.8004,190800.0],["1992-12-24",5.7612,5.8004,5.7612,5.8004,95200.0],["1992-12-28",5.7612,5.8004,5.7612,5.7612,133800.0],["1992-12-29",5.7612,5.8004,5.722,5.7612,219600.0],["1992-12-30",5.722,5.7612,5.722,5.7612,118000.0],["1992-12-31",5.7612,5.7612,5.6829,5.722,212600.0],["1993-01-04",5.7612,5.8396,5.6828,5.8396,613000.0],["1993-01-05",5.8004,5.8396,5.7612,5.8004,219200.0],["1993-01-06",5.8004,5.8396,5.7612,5.8396,491000.0],["1993-01-07",5.8396,5.8396,5.8004,5.8396,439200.0],["1993-01-08",5.8396,5.8396,5.8004,5.8396,207600.0],["1993-01-11",5.7923,5.8317,5.7529,5.7923,240200.0],["1993-01-12",5.8317,5.8317,5.7923,5.8317,327600.0],["1993-01-13",5.8317,5.8317,5.7135,5.7529,197600.0],["1993-01-14",5.7923,5.8711,5.7529,5.8317,545200.0],["1993-01-15",5.8711,6.0288,5.8317,5.8711,703800.0],["1993-01-18",5.8711,5.9499,5.8711,5.9105,186400.0],["1993-01-19",5.9105,5.9499,5.8317,5.8711,159800.0],["1993-01-20",5.9105,5.9105,5.7529,5.7923,261800.0],["1993-01-21",5.7529,5.8317,5.7529,5.8317,326000.0],["1993-01-22",5.8317,5.9499,5.6741,5.7135,458400.0],["1993-01-25",5.7135,5.9105,5.7135,5.9105,362600.0],["1993-01-26",5.9105,5.9105,5.8317,5.8711,382600.0],["1993-01-27",5.8711,5.9105,5.6741,5.7135,879600.0],["1993-01-28",5.7135,5.7529,5.6347,5.7529,353400.0],["1993-01-29",5.7529,5.8317,5.7529,5.7923,72000.0],["1993-02-01",5.8317,5.8711,5.7529,5.8317,503000.0],["1993-02-02",5.8317,5.9499,5.7135,5.9499,309800.0],["1993-02-03",5.8711,5.9105,5.7923,5.8317,460400.0],["1993-02-04",5.7529,5.7923,5.7529,5.7529,1531400.0],["1993-02-05",5.7529,5.8711,5.7529,5.8317,851600.0],["1993-02-08",5.7923,5.9105,5.7923,5.8711,477800.0],["1993-02-09",5.8711,5.9105,5.8317,5.8711,1014600.0],["1993-02-10",5.8711,5.9894,5.8711,5.9499,1243000.0],["1993-02-11",5.9105,5.9894,5.9105,5.9499,850800.0],["1993-02-12",5.9499,5.9499,5.9105,5.9499,401200.0],["1993-02-16",5.9499,5.9499,5.8317,5.9105,1099600.0],["1993-02-17",5.8711,5.9105,5.8711,5.9105,468200.0],["1993-02-18",5.8711,5.9499,5.8317,5.8317,1101800.0],["1993-02-19",5.8317,5.9105,5.8317,5.8711,520400.0],["1993-02-22",5.8711,5.9105,5.8317,5.8317,610200.0],["1993-02-23",5.8317,5.8711,5.8317,5.8711,843600.0],["1993-02-24",5.8711,5.9105,5.8711,5.8711,263400.0],["1993-02-25",5.8317,5.8711,5.7923,5.8711,365600.0],["1993-02-26",5.8711,5.8711,5.8317,5.8711,303600.0],["1993-03-01",5.8711,5.9499,5.8711,5.9105,370400.0],["1993-03-02",5.9894,5.9894,5.8711,5.9894,329800.0],["1993-03-03",6.0288,6.0682,5.9499,5.9894,433800.0],["1993-03-04",6.0288,6.2258,6.0288,6.2258,903800.0],["1993-03-05",6.2258,6.5016,6.1864,6.2258,1088800.0],["1993-03-08",6.344,6.4622,6.2652,6.3046,516800.0],["1993-03-09",6.344,6.6592,6.344,6.5016,964600.0],["1993-03-10",6.6198,6.6198,6.4622,6.541,944800.0],["1993-03-11",6.5804,6.7774,6.541,6.6592,866400.0],["1993-03-12",6.6198,6.6986,6.5016,6.6986,187000.0],["1993-03-15",6.6986,6.7774,6.6592,6.6986,453600.0],["1993-03-16",6.6986,6.6986,6.5804,6.5804,342000.0],["1993-03-17",6.541,6.5804,6.4622,6.5016,408200.0],["1993-03-18",6.5016,6.541,6.4622,6.541,487200.0],["1993-03-19",6.6198,6.6198,6.4622,6.541,556000.0],["1993-03-22",6.5016,6.541,6.344,6.344,301200.0],["1993-03-23",6.344,6.4622,6.344,6.3834,200600.0],["1993-03-24",6.3834,6.541,6.344,6.5016,416600.0],["1993-03-25",6.4622,6.7774,6.4622,6.7774,311400.0],["1993-03-26",6.738,6.8562,6.6198,6.6198,245400.0],["1993-03-29",6.5804,6.738,6.541,6.6986,126000.0],["1993-03-30",6.738,6.8168,6.5804,6.6592,329400.0],["1993-03-31",6.6198,6.6592,6.541,6.6198,222000.0],["1993-04-01",6.6198,6.6986,6.5804,6.6198,226600.0],["1993-04-02",6.6198,6.6592,6.4228,6.4622,194400.0],["1993-04-05",6.4622,6.6198,6.4622,6.5804,382200.0],["1993-04-06",6.541,6.5804,6.4622,6.541,334400.0],["1993-04-07",6.541,6.5804,6.4622,6.541,132800.0],["1993-04-08",6.541,6.5804,6.4622,6.5016,248000.0],["1993-04-12",6.4937,6.5729,6.4541,6.5729,265000.0],["1993-04-13",6.4541,6.6917,6.2957,6.2957,1174200.0],["1993-04-14",6.2561,6.2957,5.8602,5.9789,2032400.0],["1993-04-15",5.9393,6.1373,5.9393,6.0581,1319200.0],["1993-04-16",6.0185,6.3353,6.0185,6.2561,600200.0],["1993-04-19",6.1769,6.2165,6.0185,6.0185,639000.0],["1993-04-20",6.0185,6.0977,5.9789,6.0977,342600.0],["1993-04-21",6.0977,6.0977,6.0185,6.0581,241200.0],["1993-04-22",5.9789,6.0185,5.8997,5.8997,349000.0],["1993-04-23",5.9393,5.9789,5.8997,5.9393,466200.0],["1993-04-26",5.9393,6.0185,5.9393,6.0185,264400.0],["1993-04-27",5.9789,6.1769,5.9789,6.1769,1016800.0],["1993-04-28",6.1769,6.2165,6.0581,6.0977,242800.0],["1993-04-29",6.0581,6.1769,6.0185,6.0581,479400.0],["1993-04-30",6.0977,6.2561,6.0581,6.1373,375800.0],["1993-05-03",6.1769,6.2165,6.0581,6.1373,190600.0],["1993-05-04",6.1373,6.2561,6.1373,6.2561,471400.0],["1993-05-05",6.2561,6.4937,6.2561,6.4937,647000.0],["1993-05-06",6.4541,6.4937,6.2957,6.3749,360600.0],["1993-05-07",6.3353,6.4145,6.2957,6.3749,269600.0],["1993-05-10",6.3749,6.4541,6.3749,6.3749,346000.0],["1993-05-11",6.4541,6.4937,6.3353,6.3749,522600.0],["1993-05-12",6.3749,6.4145,6.2957,6.3353,302200.0],["1993-05-13",6.3749,6.3749,6.2165,6.2165,238200.0],["1993-05-14",6.2165,6.2957,6.1769,6.2957,214800.0],["1993-05-17",6.2957,6.2957,6.1373,6.2165,405000.0],["1993-05-18",6.1769,6.2957,6.1769,6.2957,296600.0],["1993-05-19",6.2957,6.2957,6.2165,6.2561,585200.0],["1993-05-20",6.2957,6.6125,6.2957,6.6125,566800.0],["1993-05-21",6.6125,6.6125,6.4937,6.6125,538800.0],["1993-05-24",6.6125,6.6125,6.5333,6.5729,359000.0],["1993-05-25",6.6521,6.6521,6.4937,6.6125,274400.0],["1993-05-26",6.6125,7.0084,6.6125,7.0084,861000.0],["1993-05-27",7.0084,7.0084,6.8104,6.85,613600.0],["1993-05-28",6.7709,6.8104,6.6125,6.6521,393600.0],["1993-06-01",6.6521,6.6917,6.5729,6.6521,535600.0],["1993-06-02",6.6521,6.6917,6.6125,6.6521,203000.0],["1993-06-03",6.7313,6.8104,6.6917,6.7708,156400.0],["1993-06-04",6.7313,6.7313,6.4541,6.5333,352400.0],["1993-06-07",6.6125,6.6521,6.4937,6.6125,189000.0],["1993-06-08",6.6917,6.6917,6.4541,6.5729,122800.0],["1993-06-09",6.5333,6.8104,6.5333,6.6917,232600.0],["1993-06-10",6.6521,6.6917,6.6125,6.6521,178800.0],["1993-06-11",6.6521,6.6917,6.5729,6.6521,185800.0],["1993-06-14",6.6521,6.6521,6.4541,6.4541,541400.0],["1993-06-15",6.4937,6.5729,6.4937,6.5333,125400.0],["1993-06-16",6.5729,6.5729,6.4937,6.5729,197400.0],["1993-06-17",6.6125,6.6521,6.5729,6.6521,141200.0],["1993-06-18",6.6521,6.6917,6.4937,6.4937,522200.0],["1993-06-21",6.5729,6.7313,6.5333,6.6521,628800.0],["1993-06-22",6.6521,6.6917,6.5729,6.6125,799600.0],["1993-06-23",6.6125,6.6917,6.4541,6.4937,860600.0],["1993-06-24",6.4937,6.5729,6.4937,6.5333,230600.0],["1993-06-25",6.5729,6.6125,6.5333,6.5333,124000.0],["1993-06-28",6.5333,6.6521,6.4937,6.6125,462800.0],["1993-06-29",6.6521,6.6521,6.5333,6.6125,157000.0],["1993-06-30",6.6125,6.6521,6.5333,6.5333,337600.0],["1993-07-01",6.5729,6.7709,6.5729,6.7313,394000.0],["1993-07-02",6.6917,6.7313,6.6521,6.7313,123400.0],["1993-07-06",6.6917,6.7709,6.6125,6.7313,189800.0],["1993-07-07",6.7313,6.85,6.6521,6.7313,386000.0],["1993-07-08",6.7313,6.8896,6.6917,6.85,363800.0],["1993-07-09",6.85,6.9292,6.7708,6.7708,220800.0],["1993-07-12",6.8027,6.922,6.8027,6.8822,137000.0],["1993-07-13",6.8822,7.0016,6.8822,7.0016,758800.0],["1993-07-14",7.0016,7.3198,6.922,7.3198,754400.0],["1993-07-15",7.2403,7.2403,7.0811,7.0811,285400.0],["1993-07-16",7.0811,7.2801,7.0811,7.2801,329000.0],["1993-07-19",7.2801,7.2801,7.1209,7.1607,256000.0],["1993-07-20",7.0811,7.1607,7.0811,7.1209,559400.0],["1993-07-21",7.1607,7.2801,7.1209,7.2801,396200.0],["1993-07-22",7.2403,7.3198,7.2403,7.2801,328400.0],["1993-07-23",7.2403,7.479,7.2403,7.3994,687800.0],["1993-07-26",7.4392,7.6381,7.3994,7.5983,1081800.0],["1993-07-27",7.5585,7.5983,7.5187,7.5585,868400.0],["1993-07-28",7.5585,7.5983,7.5187,7.5585,523000.0],["1993-07-29",7.5983,7.6381,7.5585,7.6381,558000.0],["1993-07-30",7.5983,7.6381,7.5585,7.5983,389600.0],["1993-08-02",7.5983,7.6381,7.5585,7.6381,489200.0],["1993-08-03",7.6381,7.6381,7.5585,7.5983,894800.0],["1993-08-04",7.5983,7.5983,7.479,7.479,432800.0],["1993-08-05",7.479,7.5187,7.3994,7.5187,258600.0],["1993-08-06",7.5585,7.5585,7.3994,7.4392,293400.0],["1993-08-09",7.4392,7.5585,7.3198,7.3596,275400.0],["1993-08-10",7.3596,7.479,7.3596,7.4392,366000.0],["1993-08-11",7.4392,7.4392,7.3198,7.3994,239800.0],["1993-08-12",7.3994,7.3994,7.2403,7.2403,145200.0],["1993-08-13",7.3198,7.3994,7.2801,7.3994,717400.0],["1993-08-16",7.4392,7.5187,7.3994,7.479,157400.0],["1993-08-17",7.479,7.479,7.3198,7.3596,189000.0],["1993-08-18",7.3596,7.5187,7.3596,7.479,290800.0],["1993-08-19",7.479,7.5187,7.4392,7.479,667000.0],["1993-08-20",7.5188,7.6381,7.479,7.6381,716000.0],["1993-08-23",7.5585,7.6381,7.5585,7.5983,343800.0],["1993-08-24",7.5983,7.7574,7.5983,7.7177,411400.0],["1993-08-25",7.6779,7.837,7.6779,7.7574,515400.0],["1993-08-26",7.7574,7.9563,7.7177,7.8768,353600.0],["1993-08-27",7.837,7.837,7.7574,7.7972,285200.0],["1993-08-30",7.7972,7.9166,7.7972,7.8768,610000.0],["1993-08-31",7.8768,7.8768,7.6779,7.7177,286000.0],["1993-09-01",7.7177,7.7574,7.6381,7.6779,471000.0],["1993-09-02",7.6779,7.6779,7.479,7.5187,488400.0],["1993-09-03",7.5585,7.6779,7.5188,7.6381,250000.0],["1993-09-07",7.5983,7.5983,7.479,7.5585,588400.0],["1993-09-08",7.5585,7.7177,7.5585,7.5983,468000.0],["1993-09-09",7.5585,7.8768,7.5585,7.8768,505400.0],["1993-09-10",7.7972,7.9166,7.7177,7.7574,426000.0],["1993-09-13",7.7574,7.7574,7.6381,7.7177,359800.0],["1993-09-14",7.6779,7.7972,7.6779,7.7574,355400.0],["1993-09-15",7.6779,7.7574,7.6779,7.7177,189200.0],["1993-09-16",7.7177,7.7972,7.6381,7.7574,199200.0],["1993-09-17",7.7972,7.8768,7.7574,7.8768,504400.0],["1993-09-20",7.8768,7.8768,7.6779,7.7574,331000.0],["1993-09-21",7.7972,7.837,7.7177,7.7574,114800.0],["1993-09-22",7.7177,7.8768,7.7177,7.8768,276600.0],["1993-09-23",7.8768,7.9166,7.837,7.9166,397200.0],["1993-09-24",7.8768,7.9166,7.7972,7.837,202200.0],["1993-09-27",7.8768,7.9563,7.837,7.8768,297000.0],["1993-09-28",7.8768,8.0359,7.8768,7.9961,288200.0],["1993-09-29",8.0359,8.0359,7.837,7.8768,314200.0],["1993-09-30",7.8768,7.9563,7.8768,7.9166,306400.0],["1993-10-01",7.9166,8.0757,7.9166,8.0359,615200.0],["1993-10-04",7.9961,8.2746,7.9961,8.195,404400.0],["1993-10-05",8.2348,8.2348,8.1553,8.195,580400.0],["1993-10-06",8.1155,8.1155,7.9563,8.0359,326000.0],["1993-10-07",7.9961,8.195,7.9563,8.195,528200.0],["1993-10-08",8.227,8.3867,8.227,8.2669,905400.0],["1993-10-11",8.2669,8.3468,8.2669,8.3069,807400.0],["1993-10-12",8.3069,8.3468,8.187,8.2669,345200.0],["1993-10-13",8.2669,8.3069,8.227,8.3069,262400.0],["1993-10-14",8.3069,8.3069,8.227,8.2669,254600.0],["1993-10-15",8.2669,8.2669,8.227,8.227,222000.0],["1993-10-18",8.2669,8.3069,8.1072,8.1471,569000.0],["1993-10-19",8.1471,8.1471,7.9474,7.9874,361400.0],["1993-10-20",7.9874,7.9874,7.7877,7.7877,308400.0],["1993-10-21",7.8676,8.1072,7.8676,8.1072,144200.0],["1993-10-22",8.1471,8.2669,8.0672,8.227,828200.0],["1993-10-25",8.2669,8.3468,8.227,8.227,1154000.0],["1993-10-26",8.187,8.3069,8.1471,8.2669,453200.0],["1993-10-27",8.2669,8.3069,8.227,8.2669,698800.0],["1993-10-28",8.2669,8.3069,8.227,8.2669,324000.0],["1993-10-29",8.2669,8.3468,8.227,8.3468,488200.0],["1993-11-01",8.3069,8.3069,8.1471,8.2669,261000.0],["1993-11-02",8.227,8.3069,8.1471,8.187,583600.0],["1993-11-03",8.1471,8.227,7.9075,8.1471,336600.0],["1993-11-04",8.187,8.227,8.1072,8.1471,507400.0],["1993-11-05",8.187,8.3069,8.187,8.3069,1049400.0],["1993-11-08",8.3069,8.3069,8.1471,8.2669,168800.0],["1993-11-09",8.2669,8.2669,8.187,8.187,161400.0],["1993-11-10",8.187,8.2669,8.187,8.2669,212000.0],["1993-11-11",8.3069,8.3069,8.227,8.2669,236200.0],["1993-11-12",8.227,8.2669,7.9874,8.0273,843200.0],["1993-11-15",8.0672,8.227,7.9874,8.0273,472600.0],["1993-11-16",8.1072,8.187,8.0672,8.1072,336400.0],["1993-11-17",8.1072,8.1471,7.9474,7.9474,420200.0],["1993-11-18",7.9474,7.9874,7.6279,7.7078,845800.0],["1993-11-19",7.7877,7.7877,7.6279,7.7877,468200.0],["1993-11-22",7.7477,7.8676,7.6679,7.8276,428000.0],["1993-11-23",7.7877,7.8276,7.5081,7.6279,970400.0],["1993-11-24",7.6279,7.7078,7.588,7.6679,617800.0],["1993-11-26",7.6279,7.7078,7.6279,7.7078,45400.0],["1993-11-29",7.7477,7.7877,7.6279,7.6279,475400.0],["1993-11-30",7.6279,7.8276,7.6279,7.8276,1068400.0],["1993-12-01",7.7078,7.7877,7.6679,7.7078,915800.0],["1993-12-02",7.7477,7.9075,7.6679,7.9075,824800.0],["1993-12-03",7.9874,8.0672,7.9474,8.0672,266400.0],["1993-12-06",8.0672,8.1072,7.9874,8.0273,349200.0],["1993-12-07",8.0273,8.0672,7.9874,7.9874,110600.0],["1993-12-08",8.0672,8.0672,7.9874,8.0273,320200.0],["1993-12-09",8.0672,8.0672,8.0273,8.0273,307000.0],["1993-12-10",8.0273,8.0672,7.9874,8.0273,385000.0],["1993-12-13",8.0672,8.1471,8.0273,8.1072,456800.0],["1993-12-14",8.1072,8.1072,8.0273,8.1072,225400.0],["1993-12-15",8.0273,8.1072,8.0273,8.0672,367400.0],["1993-12-16",8.1072,8.227,8.1072,8.227,179000.0],["1993-12-17",8.227,8.4267,8.187,8.3867,512000.0],["1993-12-20",8.3867,8.4267,8.3069,8.3468,377600.0],["1993-12-21",8.3069,8.3468,8.227,8.227,276000.0],["1993-12-22",8.3069,8.3468,8.187,8.227,327400.0],["1993-12-23",8.2669,8.3468,8.227,8.3468,379000.0],["1993-12-27",8.3468,8.3468,8.2669,8.3468,80400.0],["1993-12-28",8.3069,8.3468,8.2669,8.3468,605200.0],["1993-12-29",8.3069,8.4267,8.3069,8.4267,378800.0],["1993-12-30",8.3867,8.4267,8.3069,8.3867,334600.0],["1993-12-31",8.3468,8.3867,8.3069,8.3867,188400.0],["1994-01-03",8.3468,8.3468,8.1471,8.187,273800.0],["1994-01-04",8.1471,8.187,8.0273,8.0672,893200.0],["1994-01-05",7.9874,8.187,7.9474,8.1072,370800.0],["1994-01-06",8.1072,8.187,8.0273,8.0273,279800.0],["1994-01-07",8.0672,8.187,8.0273,8.1471,88200.0],["1994-01-10",8.1808,8.4214,8.1407,8.3412,149400.0],["1994-01-11",8.4214,8.5016,8.3412,8.3813,412000.0],["1994-01-12",8.3412,8.4214,8.3011,8.4214,151600.0],["1994-01-13",8.3813,8.4615,8.3412,8.3412,345000.0],["1994-01-14",8.3011,8.4615,8.2209,8.261,282400.0],["1994-01-17",8.3011,8.5016,8.1407,8.4615,258800.0],["1994-01-18",8.5016,8.5016,8.2209,8.2209,348200.0],["1994-01-19",8.3011,8.4615,8.261,8.3813,261200.0],["1994-01-20",8.4214,8.4214,8.2209,8.261,874600.0],["1994-01-21",8.3011,8.3412,8.261,8.261,576200.0],["1994-01-24",8.3412,8.3412,8.1808,8.261,629600.0],["1994-01-25",8.261,8.3412,8.2209,8.3011,341000.0],["1994-01-26",8.3011,8.3011,8.2209,8.3011,446800.0],["1994-01-27",8.3011,8.3011,8.1407,8.1808,354800.0],["1994-01-28",8.2209,8.3412,8.1808,8.3011,583000.0],["1994-01-31",8.3412,8.4615,8.2209,8.4615,839200.0],["1994-02-01",8.4214,8.4214,8.3412,8.3412,382600.0],["1994-02-02",8.3412,8.4615,8.3412,8.4615,303600.0],["1994-02-03",8.4615,8.4615,8.3412,8.3412,152400.0],["1994-02-04",8.4214,8.4214,8.2209,8.2209,256600.0],["1994-02-07",8.1808,8.3813,8.1808,8.3412,156400.0],["1994-02-08",8.261,8.5417,8.261,8.5016,395000.0],["1994-02-09",8.5016,8.5818,8.4214,8.4615,1331600.0],["1994-02-10",8.4615,8.5818,8.4615,8.5016,618600.0],["1994-02-11",8.5417,8.5818,8.4615,8.5818,204400.0],["1994-02-14",8.5417,8.6219,8.5417,8.5417,148000.0],["1994-02-15",8.5417,8.6219,8.5417,8.5818,378000.0],["1994-02-16",8.5818,8.7021,8.5818,8.662,619200.0],["1994-02-17",8.7021,8.9828,8.7021,8.9828,743000.0],["1994-02-18",8.9427,8.9828,8.6219,8.662,296800.0],["1994-02-22",8.5818,8.7021,8.5818,8.662,437600.0],["1994-02-23",8.7422,8.8224,8.7422,8.8224,280200.0],["1994-02-24",8.7823,8.8224,8.4214,8.5016,243800.0],["1994-02-25",8.5417,8.5417,8.3813,8.5016,467000.0],["1994-02-28",8.5417,8.6219,8.5016,8.5818,133000.0],["1994-03-01",8.5818,8.6219,8.5016,8.5818,227000.0],["1994-03-02",8.5016,8.5818,8.4615,8.5818,232000.0],["1994-03-03",8.5818,8.5818,8.4214,8.5016,212600.0],["1994-03-04",8.5417,8.6219,8.5016,8.5818,135800.0],["1994-03-07",8.5818,8.7021,8.5417,8.662,400400.0],["1994-03-08",8.7021,8.7422,8.5818,8.662,230400.0],["1994-03-09",8.6219,8.7823,8.5417,8.7021,156000.0],["1994-03-10",8.662,8.662,8.5417,8.662,748200.0],["1994-03-11",8.662,8.662,8.5016,8.6219,359400.0],["1994-03-14",8.6219,8.662,8.5417,8.662,178400.0],["1994-03-15",8.6219,8.7021,8.5818,8.662,195400.0],["1994-03-16",8.7021,8.9828,8.7021,8.9828,862800.0],["1994-03-17",8.9828,8.9828,8.7422,8.7823,211600.0],["1994-03-18",8.7823,8.8224,8.7021,8.7823,821600.0],["1994-03-21",8.7422,8.7422,8.5417,8.5417,325600.0],["1994-03-22",8.5417,8.7021,8.5016,8.7021,239800.0],["1994-03-23",8.6219,8.662,8.5016,8.662,216600.0],["1994-03-24",8.662,8.7021,8.6219,8.6219,376200.0],["1994-03-25",8.662,8.662,8.5016,8.5016,252600.0],["1994-03-28",8.5818,8.6219,8.5417,8.6219,194400.0],["1994-03-29",8.5016,8.5417,8.3412,8.3813,384400.0],["1994-03-30",8.3813,8.5016,8.261,8.261,374400.0],["1994-03-31",8.1808,8.2209,7.9001,8.1006,334000.0],["1994-04-04",8.0204,8.1407,7.6996,7.6996,392600.0],["1994-04-05",7.8199,8.1808,7.6595,8.1407,778800.0],["1994-04-06",8.0605,8.261,8.0605,8.1407,269800.0],["1994-04-07",8.1808,8.1808,7.9402,8.0605,317600.0],["1994-04-08",8.0204,8.1006,7.9001,7.9803,285000.0],["1994-04-11",7.9738,8.0947,7.9336,7.9738,299000.0],["1994-04-12",7.9738,8.1349,7.8128,7.9738,434200.0],["1994-04-13",7.9336,8.0141,7.7725,7.8128,141000.0],["1994-04-14",7.7725,7.853,7.6919,7.853,357400.0],["1994-04-15",7.8128,7.9336,7.7322,7.7322,570800.0],["1994-04-18",7.8128,7.853,7.5711,7.5711,492400.0],["1994-04-19",7.5711,7.6114,7.4503,7.4906,389000.0],["1994-04-20",7.5309,7.5309,7.3295,7.4503,360000.0],["1994-04-21",7.4906,7.4906,7.2489,7.3698,568200.0],["1994-04-22",7.3698,7.7725,7.3698,7.7322,583200.0],["1994-04-25",7.7322,7.853,7.6517,7.6919,494800.0],["1994-04-26",7.7322,7.7725,7.6114,7.7725,497800.0],["1994-04-28",7.7322,7.9336,7.6919,7.853,718000.0],["1994-04-29",7.853,7.9336,7.853,7.9336,360000.0],["1994-05-02",7.9336,8.0141,7.853,8.0141,153200.0],["1994-05-03",7.9738,8.1349,7.9336,7.9336,266400.0],["1994-05-04",7.8933,7.8933,7.8128,7.8128,273600.0],["1994-05-05",7.853,8.0947,7.853,7.9738,466200.0],["1994-05-06",7.8933,7.8933,7.7322,7.7322,441000.0],["1994-05-09",7.7725,7.8128,7.6919,7.6919,208600.0],["1994-05-10",7.7322,7.7725,7.6919,7.7322,222600.0],["1994-05-11",7.7322,7.7725,7.6517,7.6517,437000.0],["1994-05-12",7.6919,7.6919,7.6517,7.6919,205800.0],["1994-05-13",7.6919,7.7725,7.6517,7.7725,436400.0],["1994-05-16",7.7322,7.8128,7.7322,7.7725,224600.0],["1994-05-17",7.7725,7.853,7.7322,7.853,225000.0],["1994-05-18",7.853,7.9738,7.8128,7.8933,181600.0],["1994-05-19",7.9738,8.3363,7.853,7.853,208800.0],["1994-05-20",7.853,7.8933,7.6919,7.6919,319400.0],["1994-05-23",7.6517,7.6919,7.6114,7.6517,223800.0],["1994-05-24",7.7322,7.9738,7.6517,7.8933,349400.0],["1994-05-25",7.8128,8.0544,7.7725,8.0544,157400.0],["1994-05-26",8.0947,8.3363,8.0947,8.2557,518400.0],["1994-05-27",8.2155,8.3363,8.0544,8.0947,215800.0],["1994-05-31",8.0544,8.0947,7.8933,7.8933,95200.0],["1994-06-01",7.8933,7.9336,7.8127,7.853,257600.0],["1994-06-02",7.8933,7.9336,7.853,7.9336,457600.0],["1994-06-03",7.9336,8.0947,7.8933,8.0544,357800.0],["1994-06-06",8.0544,8.1349,8.0544,8.0947,295600.0],["1994-06-07",8.0544,8.1752,8.0544,8.1752,180200.0],["1994-06-08",8.1349,8.1752,7.9738,8.1349,121800.0],["1994-06-09",8.1349,8.1752,8.0544,8.1349,210400.0],["1994-06-10",8.1752,8.1752,8.0141,8.0141,312400.0],["1994-06-13",8.0544,8.0544,8.0141,8.0141,177000.0],["1994-06-14",8.0544,8.0947,8.0141,8.0544,327200.0],["1994-06-15",8.0544,8.1349,8.0544,8.1349,109400.0],["1994-06-16",8.1349,8.2155,8.0947,8.0947,306600.0],["1994-06-17",8.2155,8.296,8.1349,8.296,451200.0],["1994-06-20",8.2155,8.3363,8.1752,8.3363,188600.0],["1994-06-21",8.296,8.3363,7.9738,8.1752,329200.0],["1994-06-22",8.1752,8.2155,8.0544,8.0544,130800.0],["1994-06-23",8.1349,8.2155,8.0141,8.0544,203000.0],["1994-06-24",8.0544,8.0947,7.8933,7.9336,360800.0],["1994-06-27",7.9336,7.9738,7.8128,7.9336,248000.0],["1994-06-28",7.9336,7.9738,7.9336,7.9336,315800.0],["1994-06-29",8.0141,8.1752,7.9738,8.1752,160000.0],["1994-06-30",8.1349,8.296,7.9738,8.296,274000.0],["1994-07-01",8.2558,8.2558,8.0141,8.1752,303200.0],["1994-07-05",8.1349,8.296,8.0544,8.296,224000.0],["1994-07-06",8.2557,8.3363,8.2557,8.2557,420800.0],["1994-07-07",8.296,8.296,8.2155,8.2557,267400.0],["1994-07-08",8.2155,8.296,8.1752,8.296,219000.0],["1994-07-11",8.2895,8.33,8.2087,8.2895,163200.0],["1994-07-12",8.2895,8.4109,8.2087,8.4109,458200.0],["1994-07-13",8.4109,8.4109,8.2491,8.2491,583800.0],["1994-07-14",8.33,8.4513,8.2896,8.4513,105000.0],["1994-07-15",8.4513,8.5322,8.4109,8.5322,388600.0],["1994-07-18",8.5322,8.5726,8.5322,8.5726,439800.0],["1994-07-19",8.5322,8.5322,8.3704,8.4513,227600.0],["1994-07-20",8.5726,8.5726,8.2491,8.33,562600.0],["1994-07-21",8.3704,8.3704,8.2087,8.2491,324600.0],["1994-07-22",8.33,8.4109,8.2491,8.4109,226800.0],["1994-07-25",8.3704,8.5322,8.3704,8.5322,63400.0],["1994-07-26",8.4917,8.5322,8.4513,8.4917,65000.0],["1994-07-27",8.4917,8.5726,8.4715,8.5322,574800.0],["1994-07-28",8.5322,8.5322,8.4109,8.4513,124800.0],["1994-07-29",8.4513,8.5726,8.4109,8.5322,317000.0],["1994-08-01",8.5322,8.5726,8.4513,8.4917,291000.0],["1994-08-02",8.4917,8.613,8.4917,8.5726,167200.0],["1994-08-03",8.5726,8.613,8.5322,8.5726,354400.0],["1994-08-04",8.5726,8.613,8.4917,8.5322,62400.0],["1994-08-05",8.5726,8.5726,8.4109,8.4513,146600.0],["1994-08-08",8.4917,8.5726,8.4513,8.4917,338800.0],["1994-08-09",8.4917,8.5322,8.4109,8.4109,382000.0],["1994-08-10",8.4513,8.4513,8.33,8.3704,353000.0],["1994-08-11",8.4109,8.5322,8.4109,8.5322,512800.0],["1994-08-12",8.4513,8.4917,8.3704,8.4109,300000.0],["1994-08-15",8.4513,8.5322,8.3704,8.5322,153600.0],["1994-08-16",8.4917,8.613,8.4513,8.4917,270600.0],["1994-08-17",8.5322,8.5322,8.2896,8.33,674400.0],["1994-08-18",8.3704,8.4109,8.33,8.4109,488400.0],["1994-08-19",8.4917,8.4917,8.3704,8.4109,210200.0],["1994-08-22",8.4109,8.4513,8.33,8.4109,85000.0],["1994-08-23",8.4513,8.5322,8.4109,8.4513,408400.0],["1994-08-24",8.4917,8.5322,8.4513,8.4917,314400.0],["1994-08-25",8.5322,8.5322,8.3704,8.3704,84200.0],["1994-08-26",8.4109,8.5322,8.4109,8.5322,162600.0],["1994-08-29",8.5322,8.5726,8.5322,8.5322,189400.0],["1994-08-30",8.5322,8.613,8.5322,8.5726,203000.0],["1994-08-31",8.5322,8.5726,8.4917,8.5726,318400.0],["1994-09-01",8.5726,8.5726,8.5322,8.5322,167600.0],["1994-09-02",8.5726,8.613,8.4917,8.5322,179200.0],["1994-09-06",8.5322,8.5322,8.4513,8.5322,813600.0],["1994-09-07",8.5322,8.5322,8.4513,8.4513,397000.0],["1994-09-08",8.4513,8.4917,8.4109,8.4513,432800.0],["1994-09-09",8.4109,8.4513,8.3704,8.4513,302200.0],["1994-09-12",8.4109,8.4513,8.3704,8.4109,835800.0],["1994-09-13",8.4109,8.5322,8.4109,8.5322,483400.0],["1994-09-14",8.5322,8.5322,8.4513,8.4917,201000.0],["1994-09-15",8.5322,8.5322,8.4513,8.4917,419800.0],["1994-09-16",8.4917,8.5322,8.4109,8.4513,428800.0],["1994-09-19",8.4513,8.5322,8.4109,8.5322,154400.0],["1994-09-20",8.4917,8.5322,8.4513,8.4917,482400.0],["1994-09-21",8.4917,8.5322,8.4513,8.4917,241800.0],["1994-09-22",8.4917,8.5322,8.4513,8.4917,239200.0],["1994-09-23",8.4917,8.5726,8.4109,8.4917,843800.0],["1994-09-26",8.4513,8.4917,8.3704,8.4109,166400.0],["1994-09-27",8.4513,8.4917,8.33,8.33,326600.0],["1994-09-28",8.33,8.4109,8.33,8.3704,277200.0],["1994-09-29",8.3704,8.3704,8.2895,8.3704,311800.0],["1994-09-30",8.33,8.3704,8.2896,8.33,163800.0],["1994-10-03",8.33,8.3704,8.2491,8.33,245600.0],["1994-10-04",8.2895,8.33,8.2087,8.2491,319200.0],["1994-10-05",8.2087,8.33,8.2087,8.33,243600.0],["1994-10-06",8.33,8.33,8.2491,8.2895,100400.0],["1994-10-07",8.2831,8.3237,8.2424,8.3237,424000.0],["1994-10-10",8.3237,8.3237,8.2424,8.2831,322000.0],["1994-10-11",8.2831,8.3237,8.2424,8.2831,169000.0],["1994-10-12",8.2424,8.3237,8.2424,8.2424,355000.0],["1994-10-13",8.2831,8.3643,8.2831,8.2831,168000.0],["1994-10-14",8.3237,8.3643,8.2831,8.3237,276800.0],["1994-10-17",8.3237,8.3237,8.2424,8.2424,321400.0],["1994-10-18",8.2831,8.2831,7.9176,7.9988,896400.0],["1994-10-19",7.9988,8.0394,7.8364,8.0394,1528000.0],["1994-10-20",7.9988,8.283,7.9988,8.2424,675400.0],["1994-10-21",8.2425,8.3643,8.2018,8.3643,604000.0],["1994-10-24",8.3643,8.3643,8.2424,8.2424,519800.0],["1994-10-25",8.2424,8.3237,8.2018,8.3237,522600.0],["1994-10-26",8.3643,8.5267,8.3237,8.4861,393200.0],["1994-10-27",8.5267,8.5267,8.4455,8.4861,836000.0],["1994-10-28",8.4861,8.6485,8.4861,8.6485,1062800.0],["1994-10-31",8.6485,8.7297,8.5673,8.6485,290600.0],["1994-11-01",8.6485,8.6891,8.6079,8.6485,283200.0],["1994-11-02",8.6485,8.6891,8.6079,8.6485,174600.0],["1994-11-03",8.6891,8.6891,8.6079,8.6891,581800.0],["1994-11-04",8.5673,8.6079,8.3643,8.4049,456000.0],["1994-11-07",8.3237,8.4049,8.2831,8.3643,329600.0],["1994-11-08",8.4049,8.4049,8.2831,8.3237,306600.0],["1994-11-09",8.3643,8.3643,8.2831,8.3643,453800.0],["1994-11-10",8.4049,8.4049,8.3237,8.4049,89200.0],["1994-11-11",8.3643,8.4049,8.3237,8.3237,75200.0],["1994-11-14",8.3643,8.4049,8.3237,8.4049,316800.0],["1994-11-15",8.4049,8.4455,8.3643,8.3643,232400.0],["1994-11-16",8.4049,8.4861,8.3643,8.4861,219000.0],["1994-11-17",8.4861,8.4861,8.4049,8.4455,326400.0],["1994-11-18",8.4049,8.5267,8.4049,8.4455,288000.0],["1994-11-21",8.4861,8.6079,8.4455,8.5267,661600.0],["1994-11-22",8.4455,8.5267,8.3643,8.3643,224600.0],["1994-11-23",8.3643,8.4049,8.2831,8.3237,247600.0],["1994-11-25",8.3643,8.3643,8.3237,8.3643,18800.0],["1994-11-28",8.3237,8.4049,8.2831,8.3237,414400.0],["1994-11-29",8.3643,8.4049,8.3237,8.4049,146200.0],["1994-11-30",8.4049,8.4049,8.2424,8.3237,252200.0],["1994-12-01",8.2424,8.283,8.1612,8.2424,123400.0],["1994-12-02",8.2018,8.2424,8.1612,8.2424,230800.0],["1994-12-05",8.2424,8.3237,8.2018,8.2831,189000.0],["1994-12-06",8.2831,8.3237,8.2831,8.2831,3269800.0],["1994-12-07",8.2831,8.3643,8.2831,8.2831,991800.0],["1994-12-08",8.2831,8.3237,8.2831,8.2831,333000.0],["1994-12-09",8.2831,8.3237,8.2831,8.2831,976600.0],["1994-12-12",8.2831,8.3237,8.2831,8.3237,225200.0],["1994-12-13",8.2831,8.3237,8.2831,8.2831,267800.0],["1994-12-14",8.2831,8.4861,8.2831,8.3643,802800.0],["1994-12-15",8.2831,8.4049,8.2831,8.3643,505800.0],["1994-12-16",8.4049,8.4861,8.3643,8.4861,991400.0],["1994-12-19",8.4455,8.5673,8.4049,8.5673,332400.0],["1994-12-20",8.5267,8.6485,8.4861,8.6485,525800.0],["1994-12-21",8.6079,8.9327,8.6079,8.9327,429400.0],["1994-12-22",8.8921,8.9733,8.7703,8.9733,892600.0],["1994-12-23",8.9327,8.9733,8.8109,8.8515,208200.0],["1994-12-27",8.8515,8.9733,8.8515,8.9733,434000.0],["1994-12-28",8.9327,9.0139,8.8921,9.0139,377800.0],["1994-12-29",8.9733,9.0139,8.9733,9.0139,530000.0],["1994-12-30",9.0139,9.0139,8.9733,9.0139,354800.0],["1995-01-03",8.9733,8.9733,8.6891,8.7703,478600.0],["1995-01-04",8.7703,8.8921,8.7297,8.7703,350000.0],["1995-01-05",8.7297,8.7703,8.5267,8.5267,211200.0],["1995-01-06",8.6079,8.8109,8.5267,8.8109,278000.0],["1995-01-09",8.7703,8.7703,8.6891,8.7703,479400.0],["1995-01-10",8.723,9.0083,8.723,8.9268,598200.0],["1995-01-11",8.9676,9.1714,8.9676,9.1306,1129800.0],["1995-01-12",9.0899,9.2121,9.0899,9.1306,1153200.0],["1995-01-13",9.1306,9.2121,9.0899,9.2121,578000.0],["1995-01-16",9.2121,9.2121,9.1306,9.1714,390800.0],["1995-01-17",9.1714,9.1714,9.1306,9.1714,203200.0],["1995-01-18",9.2121,9.2937,9.1714,9.1714,1276800.0],["1995-01-19",9.1306,9.1714,9.0899,9.1306,283600.0],["1995-01-20",9.0899,9.1306,9.0083,9.1306,549400.0],["1995-01-23",9.0083,9.1306,9.0083,9.0899,326200.0],["1995-01-24",9.0899,9.1306,8.8453,8.9676,411400.0],["1995-01-25",8.9676,9.0899,8.9676,9.0899,551400.0],["1995-01-26",9.0899,9.1714,9.0491,9.1714,284400.0],["1995-01-27",9.1714,9.3344,9.1306,9.2937,291200.0],["1995-01-30",9.3344,9.4567,9.2937,9.416,590200.0],["1995-01-31",9.416,9.416,9.2937,9.3344,820600.0],["1995-02-01",9.2937,9.416,9.2529,9.416,1141600.0],["1995-02-02",9.3752,9.416,9.2937,9.3344,529200.0],["1995-02-03",9.2937,9.4567,9.2529,9.4567,513800.0],["1995-02-06",9.4567,9.4975,9.2121,9.2937,439600.0],["1995-02-07",9.3752,9.3752,9.2937,9.3752,706000.0],["1995-02-08",9.416,9.4567,9.2937,9.3344,282200.0],["1995-02-09",9.3344,9.3344,9.2121,9.2937,336000.0],["1995-02-10",9.2937,9.3344,9.2529,9.2937,526800.0],["1995-02-13",9.2937,9.3344,9.2529,9.2937,633200.0],["1995-02-14",9.2529,9.2529,9.0083,9.0491,867600.0],["1995-02-15",9.0899,9.2937,9.0899,9.2529,1002400.0],["1995-02-16",9.2937,9.2937,9.1306,9.2529,556200.0],["1995-02-17",9.2529,9.2937,9.1714,9.2529,310800.0],["1995-02-21",9.2937,9.3344,9.2529,9.3344,473400.0],["1995-02-22",9.3344,9.416,9.3344,9.416,496000.0],["1995-02-23",9.416,9.4567,9.1714,9.2529,429400.0],["1995-02-24",9.2529,9.3344,9.1714,9.3344,290000.0],["1995-02-27",9.2937,9.2937,9.1714,9.2121,359600.0],["1995-02-28",9.2529,9.2937,9.0083,9.1714,467000.0],["1995-03-01",9.1714,9.2121,9.1306,9.1714,224200.0],["1995-03-02",9.2121,9.2937,9.1714,9.2121,256800.0],["1995-03-03",9.2121,9.2121,9.0491,9.1306,222400.0],["1995-03-06",9.1306,9.1306,9.0491,9.1306,348000.0],["1995-03-07",9.0491,9.0899,8.9268,8.9676,502400.0],["1995-03-08",9.0083,9.1306,8.9268,9.1306,489400.0],["1995-03-09",9.1306,9.1306,8.9268,9.0083,806600.0],["1995-03-10",9.0491,9.1306,8.9676,9.1306,755800.0],["1995-03-13",9.1306,9.1714,9.0491,9.0491,432400.0],["1995-03-14",9.0899,9.0899,9.0083,9.0899,749400.0],["1995-03-15",9.0491,9.1306,9.0491,9.0899,876000.0],["1995-03-16",9.1306,9.1714,9.0899,9.1306,682200.0],["1995-03-17",9.1306,9.1306,9.0083,9.0083,889200.0],["1995-03-20",9.0083,9.0083,8.9268,8.9268,685600.0],["1995-03-21",9.0083,9.1306,8.9268,8.9676,534200.0],["1995-03-22",9.1306,9.1306,9.0083,9.0899,549400.0],["1995-03-23",9.0491,9.1714,9.0491,9.1714,782200.0],["1995-03-24",9.1714,9.3752,9.1714,9.2937,441200.0],["1995-03-27",9.2937,9.2937,9.0899,9.1714,240400.0],["1995-03-28",9.1714,9.2937,9.1306,9.2937,628600.0],["1995-03-29",9.2121,9.3344,9.2121,9.2529,445400.0],["1995-03-30",9.2121,9.2937,9.1306,9.1714,266200.0],["1995-03-31",9.1714,9.1714,9.0083,9.1306,235400.0],["1995-04-03",9.1306,9.2937,9.0899,9.2937,403200.0],["1995-04-04",9.2937,9.3344,9.2121,9.2937,161800.0],["1995-04-05",9.2937,9.2937,9.1714,9.2937,128600.0],["1995-04-06",9.2121,9.416,9.2121,9.3752,346000.0],["1995-04-07",9.4112,9.534,9.4112,9.493,430000.0],["1995-04-10",9.4521,9.534,9.4112,9.4521,462800.0],["1995-04-11",9.4112,9.4521,9.2884,9.3294,356000.0],["1995-04-12",9.2884,9.4521,9.2884,9.3703,163800.0],["1995-04-13",9.3294,9.4521,9.3294,9.4521,170000.0],["1995-04-17",9.4521,9.4521,9.1657,9.2475,384400.0],["1995-04-18",9.2066,9.2066,9.1657,9.1657,77000.0],["1995-04-19",9.2066,9.2475,9.1657,9.2475,821800.0],["1995-04-20",9.1248,9.1657,9.0839,9.1248,572200.0],["1995-04-21",9.1657,9.1657,8.9611,9.002,615200.0],["1995-04-24",9.002,9.002,8.7974,8.8793,1104200.0],["1995-04-25",8.8793,9.1657,8.8793,9.1657,285000.0],["1995-04-26",9.1248,9.1657,9.0429,9.0429,399400.0],["1995-04-27",9.0429,9.1248,8.9611,9.0429,480400.0],["1995-04-28",9.0429,9.2475,9.002,9.2475,273000.0],["1995-05-01",9.1657,9.2475,8.9611,8.9611,282000.0],["1995-05-02",8.9611,9.0839,8.9611,9.0839,223800.0],["1995-05-03",9.0839,9.1657,9.002,9.0429,350200.0],["1995-05-04",9.0429,9.3703,9.0429,9.3294,457600.0],["1995-05-05",9.3294,9.4112,9.2066,9.2475,497800.0],["1995-05-08",9.2475,9.2884,9.0839,9.1657,211600.0],["1995-05-09",9.1657,9.2066,9.002,9.1248,1077800.0],["1995-05-10",9.1657,9.1657,9.0429,9.1657,452400.0],["1995-05-11",9.1657,9.2884,9.1248,9.2475,447400.0],["1995-05-12",9.2475,9.2475,9.1248,9.1657,353000.0],["1995-05-15",9.2475,9.2475,9.2066,9.2475,432000.0],["1995-05-16",9.2884,9.2884,9.1657,9.2066,492200.0],["1995-05-17",9.2066,9.3294,9.2066,9.2475,654200.0],["1995-05-18",9.2884,9.2884,9.1657,9.2884,498800.0],["1995-05-19",9.2884,9.2884,9.2066,9.2475,541200.0],["1995-05-22",9.2475,9.2884,9.2475,9.2475,252000.0],["1995-05-23",9.2475,9.3294,9.2066,9.3294,1037200.0],["1995-05-24",9.3294,9.4112,9.1657,9.1657,576600.0],["1995-05-25",9.1248,9.3294,9.1248,9.3294,384400.0],["1995-05-26",9.3703,9.493,9.2475,9.3294,605600.0],["1995-05-30",9.3294,9.3703,9.2475,9.2884,233200.0],["1995-05-31",9.2884,9.4112,9.2475,9.3703,288800.0],["1995-06-01",9.3294,9.3294,9.1248,9.2066,529400.0],["1995-06-02",9.1657,9.3294,9.1248,9.3294,291600.0],["1995-06-05",9.2884,9.3703,9.2884,9.3294,367800.0],["1995-06-06",9.2885,9.5749,9.2885,9.493,736200.0],["1995-06-07",9.5749,10.1068,9.534,10.1068,1373200.0],["1995-06-08",10.0659,10.2296,9.9022,10.2296,1044000.0],["1995-06-09",10.1068,10.1477,10.025,10.1068,520800.0],["1995-06-12",10.0659,10.1068,9.9841,10.025,289000.0],["1995-06-13",9.9841,10.3114,9.9431,10.2705,384400.0],["1995-06-14",10.2296,10.3523,9.9431,9.9431,419600.0],["1995-06-15",9.9841,10.1068,9.9431,10.1068,207800.0],["1995-06-16",10.1068,10.1068,9.9431,10.0659,649200.0],["1995-06-19",9.9841,10.0659,9.8613,9.9841,474000.0],["1995-06-20",9.9431,10.0659,9.9431,10.025,346800.0],["1995-06-21",10.025,10.1886,10.025,10.0659,367800.0],["1995-06-22",10.1068,10.1477,10.025,10.1477,393400.0],["1995-06-23",10.1068,10.1886,10.1068,10.1886,620600.0],["1995-06-26",10.1477,10.3114,10.1068,10.2296,280600.0],["1995-06-27",10.1887,10.2296,10.025,10.2296,372200.0],["1995-06-28",10.2296,10.2705,10.1477,10.2705,414000.0],["1995-06-29",10.2296,10.2705,10.1887,10.2705,209800.0],["1995-06-30",10.2705,10.3523,10.2705,10.3523,226000.0],["1995-07-03",10.2705,10.3523,10.2705,10.3114,158800.0],["1995-07-05",10.3114,10.3523,10.1477,10.2296,224800.0],["1995-07-06",10.2296,10.3523,10.2296,10.3114,352200.0],["1995-07-07",10.3114,10.4342,10.0659,10.1068,781200.0],["1995-07-10",10.1886,10.2296,10.1068,10.1886,564600.0],["1995-07-11",10.1477,10.3932,9.9431,10.3932,521800.0],["1995-07-12",10.3062,10.7579,10.3062,10.7168,928400.0],["1995-07-13",10.7579,10.9632,10.7579,10.9632,626600.0],["1995-07-14",10.9221,10.9221,10.84,10.881,189200.0],["1995-07-17",10.9221,11.1685,10.9221,10.9632,422200.0],["1995-07-18",11.0453,11.0453,10.7989,10.9632,511400.0],["1995-07-19",10.9221,10.9632,10.5526,10.7168,568600.0],["1995-07-20",10.7168,10.9632,10.7168,10.9221,456800.0],["1995-07-21",11.0042,11.3738,11.0042,11.1274,912400.0],["1995-07-24",11.1274,11.1274,10.7168,11.1274,1316800.0],["1995-07-25",11.1685,11.2095,11.1685,11.2095,281600.0],["1995-07-26",11.1685,11.2095,11.1685,11.1685,317200.0],["1995-07-27",11.2095,11.2506,11.1685,11.2506,405400.0],["1995-07-28",11.2506,11.3327,11.1685,11.2916,305200.0],["1995-07-31",11.3738,11.3738,11.1685,11.2095,432000.0],["1995-08-01",11.2095,11.2506,11.0863,11.1685,384000.0],["1995-08-02",11.1685,11.3327,11.1274,11.1274,826800.0],["1995-08-03",11.1274,11.2095,11.0863,11.1685,332000.0],["1995-08-04",11.2095,11.2095,11.0453,11.0453,324000.0],["1995-08-07",11.0453,11.0453,10.9221,11.0042,336400.0],["1995-08-08",10.9632,11.1685,10.9632,11.0042,376400.0],["1995-08-09",11.0453,11.0453,10.9632,11.0042,424600.0],["1995-08-10",10.9632,11.1685,10.9632,11.1274,822800.0],["1995-08-11",11.1685,11.1685,11.0863,11.0863,307000.0],["1995-08-14",11.0863,11.2917,11.0863,11.1685,448400.0],["1995-08-15",11.1685,11.1685,11.0453,11.1274,471400.0],["1995-08-16",11.1274,11.2095,11.0453,11.1274,758800.0],["1995-08-17",11.1274,11.3738,11.1274,11.3738,315800.0],["1995-08-18",11.3327,11.3327,11.2095,11.2916,241000.0],["1995-08-21",11.3738,11.4969,11.3327,11.4559,490200.0],["1995-08-22",11.4559,11.4559,11.2506,11.3327,168800.0],["1995-08-23",11.3738,11.4559,11.2916,11.4148,666200.0],["1995-08-24",11.4559,11.6201,11.3738,11.6201,335600.0],["1995-08-25",11.5791,11.6201,11.4148,11.538,568400.0],["1995-08-28",11.4969,11.5791,11.3738,11.4148,310600.0],["1995-08-29",11.4148,11.4148,11.2506,11.3327,343000.0],["1995-08-30",11.3327,11.3327,11.2095,11.2506,604400.0],["1995-08-31",11.2506,11.538,11.2506,11.4969,1279000.0],["1995-09-01",11.538,11.5791,11.4148,11.4148,331200.0],["1995-09-05",11.3738,11.4559,11.3738,11.4148,542800.0],["1995-09-06",11.4969,11.7844,11.3738,11.6201,779400.0],["1995-09-07",11.6612,11.7433,11.6612,11.7023,358000.0],["1995-09-08",11.7433,11.8254,11.4148,11.7433,587400.0],["1995-09-11",11.8254,11.9486,11.7844,11.9486,374000.0],["1995-09-12",11.9897,12.1539,11.9897,12.1539,613800.0],["1995-09-13",12.1539,12.236,12.1129,12.1539,409200.0],["1995-09-14",12.195,12.236,12.0307,12.195,595800.0],["1995-09-15",12.236,12.236,12.1539,12.1539,617000.0],["1995-09-18",12.195,12.195,11.9897,12.0307,595800.0],["1995-09-19",12.0307,12.0307,11.7844,11.9486,289600.0],["1995-09-20",11.8665,12.3592,11.8254,12.2771,920400.0],["1995-09-21",12.2771,12.5235,12.236,12.5235,938600.0],["1995-09-22",12.5235,12.5645,12.3592,12.5235,880600.0],["1995-09-25",12.5645,12.6056,12.4003,12.5235,387600.0],["1995-09-26",12.4824,12.6466,12.3592,12.6056,346200.0],["1995-09-27",12.6466,12.6466,12.4824,12.6466,517800.0],["1995-09-28",12.6877,12.9751,12.6877,12.9341,4497600.0],["1995-09-29",12.9341,12.9341,12.8109,12.893,1778600.0],["1995-10-02",12.893,12.893,12.8109,12.893,742400.0],["1995-10-03",12.8109,12.893,12.7288,12.7698,666200.0],["1995-10-04",12.7698,12.8109,12.7288,12.7698,1643000.0],["1995-10-05",12.7698,13.0983,12.7288,13.0983,970400.0],["1995-10-06",13.0572,13.1394,12.7288,13.1394,525600.0],["1995-10-09",13.0983,13.0983,12.9341,12.9751,1215600.0],["1995-10-10",12.893,13.1804,12.8519,13.1394,571000.0],["1995-10-11",13.0572,13.4268,12.9751,13.4268,698000.0],["1995-10-12",13.3395,13.3807,13.2983,13.3395,991000.0],["1995-10-13",13.3395,13.3807,13.2572,13.2983,716000.0],["1995-10-16",13.2983,13.3395,13.0513,13.1337,699600.0],["1995-10-17",13.1748,13.1748,12.969,13.0925,436800.0],["1995-10-18",13.0513,13.2572,13.0101,13.1748,858400.0],["1995-10-19",13.216,13.2572,13.1337,13.216,415400.0],["1995-10-20",13.216,13.216,13.0513,13.0513,568600.0],["1995-10-23",13.0513,13.1748,13.0513,13.1337,457600.0],["1995-10-24",13.1748,13.1748,12.969,13.0101,1728400.0],["1995-10-25",13.0513,13.0513,12.7631,12.8455,990200.0],["1995-10-26",12.8866,12.9278,12.6396,12.7631,613000.0],["1995-10-27",12.6808,12.969,12.6396,12.969,340800.0],["1995-10-30",13.0925,13.1337,12.9278,13.1337,301800.0],["1995-10-31",13.1337,13.216,13.0925,13.216,650200.0],["1995-11-01",13.0925,13.216,12.8455,12.9278,443200.0],["1995-11-02",12.9278,12.9278,12.6396,12.8043,967200.0],["1995-11-03",12.8043,12.8866,12.3926,12.4337,699400.0],["1995-11-06",12.5161,12.969,12.5161,12.8043,913400.0],["1995-11-07",12.969,12.969,12.5984,12.8043,701600.0],["1995-11-08",12.8043,13.0925,12.7631,13.0513,622200.0],["1995-11-09",13.0101,13.216,13.0101,13.216,788000.0],["1995-11-10",13.1337,13.463,13.1337,13.3395,670600.0],["1995-11-13",13.3807,13.6689,13.2983,13.6689,661800.0],["1995-11-14",13.5865,14.2453,13.5454,13.8336,1037000.0],["1995-11-15",13.7924,13.9159,13.7512,13.8747,812800.0],["1995-11-16",13.8336,14.3276,13.8336,14.3276,1538000.0],["1995-11-17",14.41,14.41,14.0394,14.0394,1628600.0],["1995-11-20",14.0806,14.0806,13.9159,13.9159,841800.0],["1995-11-21",13.8747,13.8747,13.5042,13.6689,966200.0],["1995-11-22",13.7512,13.8747,13.463,13.5042,1194200.0],["1995-11-24",13.5865,13.7101,13.5865,13.6689,72800.0],["1995-11-27",13.6689,13.6689,13.5042,13.5865,363800.0],["1995-11-28",13.6277,13.6277,13.5042,13.5042,352400.0],["1995-11-29",13.5454,13.5865,13.3807,13.5865,473200.0],["1995-11-30",13.5865,13.5865,13.3807,13.463,343600.0],["1995-12-01",13.4219,13.5042,13.3395,13.3807,275400.0],["1995-12-04",13.2983,13.5454,13.2983,13.5454,734800.0],["1995-12-05",13.5454,13.6689,13.463,13.5454,449800.0],["1995-12-06",13.5454,13.6277,13.463,13.5454,429200.0],["1995-12-07",13.5454,13.5454,13.4219,13.5454,780200.0],["1995-12-08",13.5454,13.5865,13.3395,13.3395,345600.0],["1995-12-11",13.3807,13.4219,13.1337,13.1337,317600.0],["1995-12-12",13.1337,13.2572,12.969,13.2572,418200.0],["1995-12-13",13.2572,13.9983,13.2572,13.8336,589200.0],["1995-12-14",13.7512,13.9159,13.5865,13.8747,647200.0],["1995-12-15",13.8747,13.9982,13.71,13.9982,866200.0],["1995-12-18",13.9982,13.9982,13.6689,13.71,396000.0],["1995-12-19",13.6277,13.6277,13.4218,13.5865,531200.0],["1995-12-20",13.5865,13.6277,13.3395,13.3807,330400.0],["1995-12-21",13.4218,13.5042,13.3807,13.463,342600.0],["1995-12-22",13.4218,13.463,13.1748,13.2983,437200.0],["1995-12-26",13.3395,13.3395,13.1954,13.2983,169800.0],["1995-12-27",13.2983,13.7924,13.216,13.7924,683600.0],["1995-12-28",13.7924,13.8747,13.6689,13.7924,430800.0],["1995-12-29",13.8336,14.4923,13.7512,14.4923,814400.0],["1996-01-02",14.2453,14.2453,13.7512,13.8336,750200.0],["1996-01-03",13.9159,13.9159,13.7512,13.7924,470000.0],["1996-01-04",13.8747,13.9159,13.6689,13.7512,1235000.0],["1996-01-05",13.7512,13.7512,13.2983,13.4219,461600.0],["1996-01-08",13.4218,13.6277,13.4218,13.463,77000.0],["1996-01-09",13.463,13.5042,13.2983,13.3395,782200.0],["1996-01-10",13.2572,13.2983,13.0925,13.1748,1255400.0],["1996-01-11",13.2111,13.2111,12.8396,13.0873,746400.0],["1996-01-12",13.0047,13.4176,12.9222,13.4176,971600.0],["1996-01-15",13.3763,14.1194,13.3763,14.0368,1170400.0],["1996-01-16",13.9956,14.1194,13.6653,13.9956,620000.0],["1996-01-17",13.913,13.9543,13.7891,13.8304,488800.0],["1996-01-18",13.8717,13.9956,13.7479,13.9956,572400.0],["1996-01-19",13.913,13.9543,13.8717,13.8717,689200.0],["1996-01-22",13.8717,13.8717,13.7891,13.8304,250000.0],["1996-01-23",13.8304,13.8717,13.7479,13.7891,516400.0],["1996-01-24",13.8304,13.9956,13.7479,13.9956,490600.0],["1996-01-25",13.9543,14.6148,13.9543,14.4084,1519600.0],["1996-01-26",14.3258,14.3671,14.202,14.2846,710000.0],["1996-01-29",14.1607,14.2433,13.913,14.2433,682600.0],["1996-01-30",14.2433,14.2433,14.0781,14.202,288000.0],["1996-01-31",14.1607,14.491,14.1607,14.3258,599000.0],["1996-02-01",14.3258,14.491,14.2433,14.4084,396200.0],["1996-02-02",14.4084,14.4084,14.1194,14.202,304000.0],["1996-02-05",14.202,14.3671,14.1607,14.1607,520800.0],["1996-02-06",14.202,14.2433,13.8717,14.1607,657600.0],["1996-02-07",14.202,14.4084,14.1607,14.4084,1064800.0],["1996-02-08",14.3671,14.7387,14.3671,14.6561,1740200.0],["1996-02-09",14.5736,14.9038,14.5736,14.78,1561200.0],["1996-02-12",14.78,15.2341,14.6974,15.1103,923800.0],["1996-02-13",15.0277,15.1515,14.9451,15.0277,660800.0],["1996-02-14",14.9451,15.0277,14.78,14.9864,1122000.0],["1996-02-15",14.9864,14.9864,14.9038,14.9451,439200.0],["1996-02-16",14.8625,14.9038,14.7387,14.8213,1237800.0],["1996-02-20",14.8213,14.9451,14.7387,14.8625,742000.0],["1996-02-21",14.8626,14.9451,14.5323,14.6974,518400.0],["1996-02-22",14.8213,15.3167,14.8213,15.2754,580600.0],["1996-02-23",15.3167,15.647,15.2754,15.5644,1171800.0],["1996-02-26",15.4818,15.5644,15.3167,15.358,470600.0],["1996-02-27",15.358,15.3992,15.1103,15.3167,739000.0],["1996-02-28",15.3993,15.7295,15.2341,15.2341,538800.0],["1996-02-29",15.1928,15.6057,14.9864,14.9864,620000.0],["1996-03-01",15.069,15.2754,14.9451,15.1103,544600.0],["1996-03-04",15.1515,15.358,15.1515,15.3167,247800.0],["1996-03-05",15.2341,15.6882,15.1928,15.6882,479200.0],["1996-03-06",15.6883,15.6883,15.2754,15.358,272000.0],["1996-03-07",15.3167,15.8534,15.2754,15.8534,894600.0],["1996-03-08",15.6882,15.7295,14.9038,15.5231,1109600.0],["1996-03-11",15.3993,15.5231,15.1928,15.5231,492800.0],["1996-03-12",15.4818,15.5644,15.358,15.5231,650000.0],["1996-03-13",15.5231,15.5644,15.4405,15.5644,693400.0],["1996-03-14",15.5644,15.6882,15.5231,15.6057,1207200.0],["1996-03-15",15.6057,15.647,15.3167,15.358,689000.0],["1996-03-18",15.4405,15.7708,15.4405,15.6882,557600.0],["1996-03-19",15.7708,15.7708,15.6057,15.7708,799600.0],["1996-03-20",15.8534,16.2662,15.8121,15.8534,1019400.0],["1996-03-21",15.8534,15.8534,15.4405,15.647,899800.0],["1996-03-22",15.647,15.8947,15.6057,15.8534,543800.0],["1996-03-25",15.8534,15.936,15.7295,15.8534,382200.0],["1996-03-26",15.8534,16.1837,15.8121,16.0598,584800.0],["1996-03-27",16.1424,16.225,16.0185,16.1011,423600.0],["1996-03-28",15.9772,15.9772,15.7708,15.936,614200.0],["1996-03-29",15.9772,16.3901,15.8947,16.1424,685000.0],["1996-04-01",16.0598,16.4314,15.936,16.4314,1118400.0],["1996-04-02",16.5139,17.1745,16.5139,16.8855,1010600.0],["1996-04-03",16.7617,16.8442,16.5965,16.6378,781600.0],["1996-04-04",16.5965,16.6378,16.5139,16.5552,471800.0],["1996-04-08",16.4314,16.5139,16.3488,16.5139,660800.0],["1996-04-09",16.5139,16.5139,16.3901,16.4314,742600.0],["1996-04-10",16.3901,16.452,16.2662,16.3488,628600.0],["1996-04-11",16.4299,16.4713,16.1816,16.1816,952200.0],["1996-04-12",16.1816,16.3058,16.0575,16.1402,957800.0],["1996-04-15",16.1402,16.223,16.0988,16.223,467800.0],["1996-04-16",16.223,16.4299,16.0988,16.223,465600.0],["1996-04-17",16.223,16.2644,16.0988,16.223,249600.0],["1996-04-18",16.223,16.3885,16.0988,16.2023,460800.0],["1996-04-19",16.3471,16.8438,16.3058,16.6782,1086400.0],["1996-04-22",16.6782,16.9265,16.6782,16.8852,862800.0],["1996-04-23",17.7129,17.7129,17.1748,17.299,2313200.0],["1996-04-24",17.3818,17.6301,17.299,17.5059,2035200.0],["1996-04-25",17.5887,17.6301,17.4232,17.5059,1361000.0],["1996-04-26",17.5059,17.5473,17.3404,17.3818,318800.0],["1996-04-29",17.3818,17.5059,17.3818,17.4646,283400.0],["1996-04-30",17.4645,17.6301,17.3404,17.5887,786600.0],["1996-05-01",17.6301,17.6715,17.3818,17.4232,460600.0],["1996-05-02",17.3404,17.3404,17.0921,17.0921,429600.0],["1996-05-03",17.0921,17.0921,16.761,16.8852,624600.0],["1996-05-06",16.9265,17.0093,16.7196,16.9679,941000.0],["1996-05-07",17.0507,17.2162,17.0093,17.0921,603800.0],["1996-05-08",17.0507,17.1749,16.8852,17.1749,953000.0],["1996-05-09",17.1749,17.2576,17.0921,17.2162,891600.0],["1996-05-10",17.2162,17.6301,17.2162,17.5473,1087400.0],["1996-05-13",17.6301,18.1681,17.5059,18.1267,667800.0],["1996-05-14",18.1267,18.2095,17.9198,18.0853,857600.0],["1996-05-15",18.1267,18.5406,18.0026,18.2509,971400.0],["1996-05-16",18.2095,18.4164,18.0853,18.375,958800.0],["1996-05-17",18.4164,18.5819,18.375,18.4164,638400.0],["1996-05-20",18.4578,18.5819,18.3336,18.4164,461800.0],["1996-05-21",18.4578,18.4992,18.4164,18.4578,1140800.0],["1996-05-22",18.4992,18.5819,18.4164,18.4992,1064600.0],["1996-05-23",18.4992,18.913,18.4578,18.7475,861400.0],["1996-05-24",18.7889,18.8716,18.582,18.7475,532600.0],["1996-05-28",18.7889,18.8716,18.4578,18.4992,494600.0],["1996-05-29",18.4164,18.4578,18.0853,18.2095,474200.0],["1996-05-30",18.2095,18.5819,18.0439,18.5406,403400.0],["1996-05-31",18.6647,18.7061,18.4578,18.4992,682600.0],["1996-06-03",18.5406,18.6647,18.4578,18.5819,665000.0],["1996-06-04",18.5819,19.2855,18.5819,19.2441,631400.0],["1996-06-05",19.3269,19.6993,19.3269,19.4924,1078200.0],["1996-06-06",19.5752,19.6993,19.4924,19.5338,494000.0],["1996-06-07",19.3269,19.658,19.2441,19.6166,584400.0],["1996-06-10",19.6993,19.9477,19.658,19.9477,559600.0],["1996-06-11",19.9063,19.9063,19.6166,19.6166,645400.0],["1996-06-12",19.6993,19.6993,19.4924,19.658,817200.0],["1996-06-13",19.7407,19.9063,19.6993,19.6993,564400.0],["1996-06-14",19.7407,19.7821,19.5752,19.6166,873200.0],["1996-06-17",19.5752,19.5752,19.4097,19.451,347400.0],["1996-06-18",19.5338,19.5338,19.12,19.12,652600.0],["1996-06-19",19.1613,19.5338,19.0786,19.451,823800.0],["1996-06-20",19.3683,19.3683,19.0786,19.1613,578000.0],["1996-06-21",19.2441,19.3269,19.1613,19.2441,657800.0],["1996-06-24",19.2441,19.3269,19.12,19.2441,441200.0],["1996-06-25",19.3683,19.4096,19.2855,19.3269,787800.0],["1996-06-26",19.3269,19.3683,18.9544,18.9958,593200.0],["1996-06-27",18.9958,19.0372,18.8303,18.913,954200.0],["1996-06-28",18.9544,19.0786,18.913,19.0372,851200.0],["1996-07-01",19.0786,19.4096,19.0372,19.3269,423200.0],["1996-07-02",19.3269,19.3269,19.2441,19.2855,767200.0],["1996-07-03",19.2855,19.3269,19.2027,19.2855,570400.0],["1996-07-05",19.1613,19.3269,18.9544,18.9544,288200.0],["1996-07-08",18.913,18.9958,18.8303,18.913,221200.0],["1996-07-09",18.8716,18.913,18.6647,18.6647,543600.0],["1996-07-10",18.7061,18.7475,18.1681,18.5406,614000.0],["1996-07-11",18.5389,18.5389,17.7094,17.8753,767400.0],["1996-07-12",17.9168,18.1242,17.8338,17.8753,430400.0],["1996-07-15",17.8339,17.8339,17.0044,17.0458,893000.0],["1996-07-16",16.8385,17.8338,16.0919,17.8338,2035800.0],["1996-07-17",17.8339,18.0827,17.7509,18.0412,1291800.0],["1996-07-18",18.0827,18.373,18.0412,18.373,801800.0],["1996-07-19",18.4145,18.4974,17.9168,17.9168,591200.0],["1996-07-22",17.9168,17.9583,17.5021,17.9168,828200.0],["1996-07-23",17.9997,18.2486,17.8753,18.0412,1817800.0],["1996-07-24",17.7509,17.9168,17.6265,17.7924,787400.0],["1996-07-25",17.8753,18.373,17.8338,18.2486,508800.0],["1996-07-26",18.2486,18.5389,18.1656,18.4145,613000.0],["1996-07-29",18.4974,18.6219,18.4974,18.5389,424200.0],["1996-07-30",18.5804,18.6633,18.2486,18.2901,454600.0],["1996-07-31",18.3315,18.4145,18.2486,18.2901,680400.0],["1996-08-01",18.373,18.6633,18.3315,18.5804,766800.0],["1996-08-02",18.6633,18.8707,18.5804,18.8292,288000.0],["1996-08-05",18.7877,19.161,18.7877,18.9536,402000.0],["1996-08-06",18.9536,19.0366,18.8292,18.9951,330600.0],["1996-08-07",19.0366,19.161,18.9536,19.1195,224400.0],["1996-08-08",19.161,19.3269,18.9951,19.1195,441200.0],["1996-08-09",19.2025,19.244,19.0781,19.0781,196000.0],["1996-08-12",19.1195,19.161,19.0366,19.161,207600.0],["1996-08-13",19.0366,19.161,18.9536,18.9536,459000.0],["1996-08-14",18.9536,18.9951,18.7877,18.7877,370800.0],["1996-08-15",18.8292,18.9122,18.7877,18.8292,490600.0],["1996-08-16",18.9122,18.9951,18.8292,18.9122,472200.0],["1996-08-19",19.0366,19.2025,18.9951,19.161,184600.0],["1996-08-20",19.161,19.2025,19.0781,19.161,542400.0],["1996-08-21",19.1195,19.161,18.9536,19.0781,628000.0],["1996-08-22",19.161,19.3684,19.0781,19.2854,366600.0],["1996-08-23",19.244,19.3269,19.0781,19.161,315000.0],["1996-08-26",19.2025,19.2025,19.0366,19.0366,281800.0],["1996-08-27",19.0366,19.161,18.9951,19.1195,216800.0],["1996-08-28",19.1195,19.5343,19.1195,19.4099,567000.0],["1996-08-29",19.3269,19.3269,18.8707,18.9951,403200.0],["1996-08-30",18.9536,18.9951,18.7048,18.7048,440200.0],["1996-09-03",18.4974,19.0781,18.3315,18.7463,259700.0],["1996-09-04",18.9122,18.9951,18.4974,18.7463,336400.0],["1996-09-05",18.6633,18.8292,18.4974,18.7463,301400.0],["1996-09-06",18.7463,18.8292,18.5804,18.7463,436900.0],["1996-09-09",18.9122,18.9951,18.7463,18.9951,194200.0],["1996-09-10",19.0781,19.244,18.9951,19.0781,286200.0],["1996-09-11",19.0781,19.4099,18.9122,19.4099,221300.0],["1996-09-12",20.3223,20.4052,19.9905,19.9905,592300.0],["1996-09-13",20.1564,20.2393,19.9905,20.0734,323900.0],["1996-09-16",20.0734,20.1564,19.9905,20.0734,473100.0],["1996-09-17",19.9075,20.2393,19.8246,19.9905,572200.0],["1996-09-18",20.0734,20.3223,19.9075,20.1564,714300.0],["1996-09-19",20.3223,20.9029,20.2393,20.737,682000.0],["1996-09-20",20.9029,21.0688,20.1564,20.1564,796300.0],["1996-09-23",20.1564,20.1564,19.7831,19.8246,479300.0],["1996-09-24",19.7417,20.0735,19.7417,19.9076,890600.0],["1996-09-25",19.9905,20.0734,19.5758,19.5758,919200.0],["1996-09-26",19.6587,20.2393,19.6587,19.9905,375300.0],["1996-09-27",20.1564,20.5711,19.9905,20.3223,330300.0],["1996-09-30",20.3223,20.4882,19.9905,20.0734,291200.0],["1996-10-01",20.1564,20.1564,19.4099,19.8246,611300.0],["1996-10-02",19.9075,19.9905,19.7416,19.7416,445700.0],["1996-10-03",19.8246,19.9075,19.7416,19.7416,284900.0],["1996-10-04",19.8246,19.9076,19.6587,19.9076,315600.0],["1996-10-07",19.9905,20.2393,19.9075,20.0734,298100.0],["1996-10-08",19.9905,20.1149,19.6587,19.9905,296000.0],["1996-10-09",19.9905,20.0734,19.5758,19.7416,283900.0],["1996-10-10",19.6984,19.7816,19.366,19.5322,240200.0],["1996-10-11",19.5322,19.6153,19.1997,19.5322,248300.0],["1996-10-14",19.6984,19.7815,19.6153,19.6984,106300.0],["1996-10-15",19.6984,19.7815,19.2828,19.366,677400.0],["1996-10-16",19.4491,19.4491,19.1166,19.2829,345700.0],["1996-10-17",19.2828,19.6984,19.1997,19.6984,445900.0],["1996-10-18",19.6984,19.6984,19.4491,19.5322,397700.0],["1996-10-21",19.4491,19.6984,18.9504,19.1166,321000.0],["1996-10-22",19.1997,19.366,18.9504,19.1997,271800.0],["1996-10-23",19.0335,19.1997,18.7842,19.0335,376600.0],["1996-10-24",19.0335,19.1997,18.8673,19.1166,436400.0],["1996-10-25",19.1997,19.366,19.1166,19.1997,385300.0],["1996-10-28",19.1166,19.1997,18.8673,18.8673,356900.0],["1996-10-29",19.1166,19.2829,18.8673,19.1166,1037100.0],["1996-10-30",19.1166,19.4491,18.7841,18.7841,382300.0],["1996-10-31",18.9504,18.9504,18.7842,18.9504,519900.0],["1996-11-01",19.1166,19.2829,18.9504,18.9504,709600.0],["1996-11-04",18.8673,19.1997,18.7842,19.1997,270700.0],["1996-11-05",19.2829,19.2829,19.0335,19.0335,270800.0],["1996-11-06",19.1997,19.8647,19.1997,19.6153,538700.0],["1996-11-07",19.6984,19.9478,19.6153,19.7815,484000.0],["1996-11-08",19.8647,19.9478,19.5322,19.7815,197200.0],["1996-11-11",19.6984,19.7815,19.4491,19.6984,311400.0],["1996-11-12",19.7815,19.7815,19.4491,19.6153,261700.0],["1996-11-13",19.6153,19.8647,19.5322,19.8647,184600.0],["1996-11-14",19.7816,19.7816,19.1166,19.1997,550000.0],["1996-11-15",19.6984,20.2802,19.5322,19.7815,1002900.0],["1996-11-18",19.6984,19.7816,19.4491,19.5322,342700.0],["1996-11-19",19.5322,19.6153,19.2829,19.2829,250700.0],["1996-11-20",19.366,19.6153,19.1997,19.5322,417400.0],["1996-11-21",19.5322,19.5322,19.366,19.4491,306700.0],["1996-11-22",19.5322,19.7815,19.5322,19.7815,418500.0],["1996-11-25",19.6153,20.2802,19.6153,20.2802,875700.0],["1996-11-26",20.2802,20.4465,19.9478,20.114,417300.0],["1996-11-27",20.2802,20.3634,19.8647,20.0309,318400.0],["1996-11-29",20.114,20.2802,19.9478,20.0309,224300.0],["1996-12-02",19.7815,19.9478,19.6984,19.6984,200600.0],["1996-12-03",19.6153,19.8647,18.7841,19.366,659700.0],["1996-12-04",19.1997,19.1997,18.5348,18.6179,1058000.0],["1996-12-05",18.5348,18.5348,18.0361,18.2023,832400.0],["1996-12-06",17.6205,18.701,17.5374,18.6179,1096000.0],["1996-12-09",18.6179,19.2829,18.6179,19.1997,530900.0],["1996-12-10",19.1997,19.2829,18.8673,19.2829,837000.0],["1996-12-11",19.0335,19.0335,18.701,18.9504,196600.0],["1996-12-12",18.8673,19.0335,18.2855,18.2855,287600.0],["1996-12-13",18.1192,18.3686,18.0361,18.2023,228600.0],["1996-12-16",18.2023,18.3686,18.0361,18.2023,254200.0],["1996-12-17",18.0361,18.2855,18.0361,18.2023,318600.0],["1996-12-18",18.3686,18.3686,17.953,18.0361,501400.0],["1996-12-19",17.953,18.1192,17.7868,18.0361,1187400.0],["1996-12-20",19.1166,19.1166,18.1192,18.2023,988100.0],["1996-12-23",18.2023,18.7841,18.1192,18.7841,518700.0],["1996-12-24",18.9504,19.0335,18.4517,19.0335,563400.0],["1996-12-26",19.1166,19.1997,18.7842,18.8673,319400.0],["1996-12-27",19.0335,19.1166,18.8673,18.9504,519000.0],["1996-12-30",19.1166,19.1166,18.701,18.7841,243800.0],["1996-12-31",18.701,18.8673,18.5348,18.6179,300100.0],["1997-01-02",18.4517,18.5348,18.2023,18.2023,370200.0],["1997-01-03",18.3686,18.5348,18.0361,18.4517,358800.0],["1997-01-06",18.4517,18.5348,18.0361,18.3686,566400.0],["1997-01-07",18.3686,18.5348,18.1192,18.3686,596400.0],["1997-01-08",19.9478,20.0309,19.366,19.5322,1778900.0],["1997-01-09",19.6984,20.0309,19.6153,20.0309,507700.0],["1997-01-10",19.9478,20.0309,19.6984,20.0309,697100.0],["1997-01-13",19.9478,20.0309,19.2829,19.7815,404200.0],["1997-01-14",19.9881,20.0714,19.9048,20.0714,1260800.0],["1997-01-15",20.0714,20.3212,19.8215,19.9881,984700.0],["1997-01-16",19.8215,19.9881,19.7382,19.8215,775600.0],["1997-01-17",19.9048,20.0714,19.8215,19.8215,516400.0],["1997-01-20",19.9048,19.9048,19.3218,19.4884,1262900.0],["1997-01-21",19.1553,19.7382,19.1553,19.5717,415300.0],["1997-01-22",19.2385,19.3218,18.8221,19.1553,493400.0],["1997-01-23",19.1553,19.8215,18.2391,18.4057,1079500.0],["1997-01-24",18.5723,18.9054,18.2391,18.9054,1410600.0],["1997-01-27",18.8221,18.9054,18.2391,18.3224,593400.0],["1997-01-28",18.489,18.6555,17.906,18.1558,1537900.0],["1997-01-29",18.1558,18.3224,18.0726,18.1558,532600.0],["1997-01-30",18.2391,18.9054,18.0726,18.9054,1171000.0],["1997-01-31",19.072,19.655,19.072,19.3218,1124600.0],["1997-02-03",19.3218,19.4051,19.072,19.3218,1035400.0],["1997-02-04",19.2385,19.3218,18.4057,18.7388,1302200.0],["1997-02-05",18.8221,18.9887,18.4057,18.4057,1281100.0],["1997-02-06",18.489,18.5723,17.9893,18.5723,1380800.0],["1997-02-07",18.8221,19.2385,18.8221,19.072,1187500.0],["1997-02-10",19.1553,19.4051,18.7388,18.8221,448000.0],["1997-02-11",18.8221,18.9887,18.5723,18.8221,467800.0],["1997-02-12",18.8221,19.1553,18.6556,18.9887,395700.0],["1997-02-13",19.2385,19.5717,19.2385,19.4051,734600.0],["1997-02-14",19.5717,19.7383,19.4051,19.655,420200.0],["1997-02-18",19.655,19.8215,19.4884,19.7382,599800.0],["1997-02-19",19.655,19.7382,19.4884,19.5717,512800.0],["1997-02-20",19.4884,19.5717,19.2385,19.3218,294200.0],["1997-02-21",19.3218,19.4051,18.9054,18.9887,465100.0],["1997-02-24",18.8221,18.9887,18.7388,18.8221,475100.0],["1997-02-25",18.8221,19.1552,18.8221,18.9054,333000.0],["1997-02-26",18.7388,18.9054,18.2391,18.9054,1083800.0],["1997-02-27",18.8221,19.4884,18.8221,19.4884,1216300.0],["1997-02-28",19.4051,19.4051,18.9887,19.3218,574900.0],["1997-03-03",19.2385,19.655,19.1553,19.655,341900.0],["1997-03-04",19.5717,19.7382,18.9054,18.9887,864600.0],["1997-03-05",19.072,19.8215,19.072,19.8215,600600.0],["1997-03-06",19.8215,20.4045,19.8215,20.4045,1118300.0],["1997-03-07",20.4045,20.8209,20.3212,20.7376,1302000.0],["1997-03-10",20.9042,21.0708,20.5711,21.0708,632700.0],["1997-03-11",21.4872,21.5705,21.1541,21.5705,1337100.0],["1997-03-12",21.6538,21.8203,21.5705,21.8203,733800.0],["1997-03-13",21.737,21.9869,21.737,21.8203,722400.0],["1997-03-14",21.9869,22.5699,21.9869,22.2368,630400.0],["1997-03-17",22.0702,22.32,21.7371,21.9036,951100.0],["1997-03-18",21.8203,21.9036,21.1541,21.3206,765000.0],["1997-03-19",21.2373,21.5705,21.1541,21.3206,663300.0],["1997-03-20",21.4039,21.4039,21.1541,21.4039,465600.0],["1997-03-21",21.5705,21.5705,21.1541,21.4039,577600.0],["1997-03-24",21.4872,21.5705,21.4039,21.5705,366500.0],["1997-03-25",21.6538,21.8203,21.0708,21.0708,910900.0],["1997-03-26",21.0708,21.1541,20.9042,21.0708,559800.0],["1997-03-27",21.0708,21.3206,20.6544,20.7376,971200.0],["1997-03-31",20.7376,20.7376,19.7382,19.8215,673300.0],["1997-04-01",19.8215,20.6544,19.7382,20.4045,485100.0],["1997-04-02",20.4045,20.6544,20.2379,20.4878,521600.0],["1997-04-03",20.4878,21.1541,20.3212,20.9875,499400.0],["1997-04-04",21.0708,21.8203,20.9875,21.6538,587800.0],["1997-04-07",22.2367,22.2367,21.6538,21.9869,1466800.0],["1997-04-08",21.8203,21.9869,21.5705,21.9869,489300.0],["1997-04-09",21.9869,22.32,21.9036,22.32,879800.0],["1997-04-10",22.2367,22.4866,22.1535,22.32,421200.0],["1997-04-11",22.2032,22.2866,21.7858,21.8693,538200.0],["1997-04-14",21.7858,21.8693,21.285,21.3685,390300.0],["1997-04-15",21.4519,21.7024,20.7842,21.285,669600.0],["1997-04-16",21.285,22.2032,21.2015,22.1197,515000.0],["1997-04-17",22.0362,22.704,22.0362,22.2867,409900.0],["1997-04-18",22.3701,22.4536,21.7023,21.8693,299700.0],["1997-04-21",21.7023,21.9945,21.7023,21.9528,878500.0],["1997-04-22",22.0362,22.6205,21.9528,22.2867,1317400.0],["1997-04-23",22.2866,22.2866,21.9528,21.9528,356900.0],["1997-04-24",22.0362,22.2866,21.9528,22.0362,355600.0],["1997-04-25",22.0362,22.1197,21.7023,22.0362,310800.0],["1997-04-28",22.0362,22.0362,21.6189,21.7023,588400.0],["1997-04-29",21.9528,22.0362,21.7023,21.8693,541200.0],["1997-04-30",21.7858,23.2048,21.7858,22.8709,1118000.0],["1997-05-01",22.9544,23.2883,22.7875,23.0379,818800.0],["1997-05-02",23.0379,23.3718,22.9544,23.2883,515300.0],["1997-05-05",23.2883,23.7891,23.2048,23.7056,273400.0],["1997-05-06",23.7891,24.0395,23.7057,23.9561,697400.0],["1997-05-07",23.9561,23.9561,23.5387,23.5387,475000.0],["1997-05-08",23.4552,23.6222,22.8709,22.8709,602100.0],["1997-05-09",22.9544,23.2048,22.7875,22.9544,365500.0],["1997-05-12",22.9544,23.3718,22.9544,23.3718,773700.0],["1997-05-13",23.2048,23.5387,23.1214,23.5387,437800.0],["1997-05-14",23.6222,23.6222,23.2048,23.2883,353200.0],["1997-05-15",23.2883,23.7891,23.2048,23.7056,225200.0],["1997-05-16",23.7891,23.7891,23.2883,23.3718,460500.0],["1997-05-19",23.2883,23.3718,23.1213,23.3718,141400.0],["1997-05-20",23.2883,23.7056,23.1213,23.7056,273000.0],["1997-05-21",23.6222,23.7891,23.2048,23.2883,478800.0],["1997-05-22",23.3718,23.6222,22.6205,22.8709,468700.0],["1997-05-23",23.0379,23.5387,22.9544,23.3718,358600.0],["1997-05-27",23.1213,23.5387,23.0379,23.4552,412000.0],["1997-05-28",23.4552,23.4552,22.8709,22.9544,388000.0],["1997-05-29",23.0379,23.5387,22.9544,23.4552,418800.0],["1997-05-30",23.4552,23.5387,23.3718,23.5387,433300.0],["1997-06-02",23.5387,23.7056,22.9544,23.0379,242100.0],["1997-06-03",23.1213,23.2048,22.9544,23.1213,326200.0],["1997-06-04",23.0379,23.0379,22.7875,22.9544,569400.0],["1997-06-05",22.9544,22.9544,22.6205,22.704,483800.0],["1997-06-06",22.7875,23.0379,22.704,22.8709,499900.0],["1997-06-09",22.7875,23.0379,22.7875,23.0379,387700.0],["1997-06-10",23.1214,23.5387,23.0379,23.2883,547400.0],["1997-06-11",23.3718,23.4552,22.9961,23.2883,704000.0],["1997-06-12",23.2883,23.3718,23.0379,23.1213,411100.0],["1997-06-13",23.1214,23.3718,23.1214,23.2048,366500.0],["1997-06-16",23.2048,23.3718,22.9544,23.1213,442700.0],["1997-06-17",23.0379,23.1213,22.8709,22.8709,469000.0],["1997-06-18",22.9544,22.9544,22.4536,22.704,906400.0],["1997-06-19",22.8709,23.5387,22.8709,23.4552,918800.0],["1997-06-20",23.5387,23.5387,23.3718,23.4552,577900.0],["1997-06-23",23.3718,23.4552,22.704,22.704,673800.0],["1997-06-24",22.7875,23.0796,22.704,23.0379,785600.0],["1997-06-25",23.0379,23.0796,22.2866,22.4119,1234300.0],["1997-06-26",22.0362,22.6205,21.8693,22.0362,1215500.0],["1997-06-27",22.0362,22.7875,22.0362,22.3701,883300.0],["1997-06-30",22.3701,22.5371,21.9528,21.9528,982200.0],["1997-07-01",22.1197,22.3701,21.8693,22.3701,863900.0],["1997-07-02",22.2866,22.9544,22.2032,22.6623,884500.0],["1997-07-03",23.2048,23.3718,23.0379,23.33,654600.0],["1997-07-07",23.7891,23.7891,23.0379,23.2048,776200.0],["1997-07-08",23.2466,23.3718,22.8709,22.9961,414900.0],["1997-07-09",23.0379,23.2048,22.2866,22.4536,584800.0],["1997-07-10",22.3701,23.0796,22.3701,22.6623,1104100.0],["1997-07-11",22.9216,23.4235,22.8379,23.3817,395200.0],["1997-07-14",23.3817,23.3817,23.0053,23.1307,484100.0],["1997-07-15",23.3817,23.7582,23.298,23.6745,830000.0],["1997-07-16",23.8418,23.9255,23.3817,23.7582,966700.0],["1997-07-17",23.6745,23.7163,23.2562,23.3399,1161300.0],["1997-07-18",23.3817,23.4235,22.6706,22.7961,813700.0],["1997-07-21",22.7543,22.9216,22.6288,22.7961,408800.0],["1997-07-22",22.9216,23.4235,22.9216,23.298,1241300.0],["1997-07-23",23.4235,23.4654,22.7543,23.1307,903300.0],["1997-07-24",23.1307,23.1726,22.7543,22.8798,523100.0],["1997-07-25",22.9216,23.0889,22.7125,22.7543,823800.0],["1997-07-28",22.7961,22.8379,22.1687,22.2524,482800.0],["1997-07-29",22.2524,22.8379,21.9596,22.8379,937200.0],["1997-07-30",22.8379,23.0052,22.7961,22.9216,308400.0],["1997-07-31",22.8798,22.9216,22.7125,22.7543,646700.0],["1997-08-01",22.7543,22.9216,22.5452,22.7543,371800.0],["1997-08-04",22.587,22.587,21.9596,22.085,1769200.0],["1997-08-05",22.085,22.5033,22.085,22.2524,913000.0],["1997-08-06",22.2524,22.5033,22.1269,22.2942,1232200.0],["1997-08-07",22.2942,22.4197,21.8759,21.9596,1318900.0],["1997-08-08",20.9139,21.7504,20.872,21.4995,1574500.0],["1997-08-11",21.5831,21.7922,21.2485,21.4995,576800.0],["1997-08-12",21.5413,21.5413,20.9557,21.0393,1048700.0],["1997-08-13",21.2067,21.4158,20.5792,21.123,970400.0],["1997-08-14",21.123,21.4576,21.0393,21.4158,534300.0],["1997-08-15",21.4158,21.4158,20.7466,20.7884,493900.0],["1997-08-18",20.7466,20.9557,19.9518,20.3283,1721800.0],["1997-08-19",20.4956,21.5831,20.4538,21.4158,1824700.0],["1997-08-20",21.3321,21.7504,20.9975,21.6249,664900.0],["1997-08-21",21.6249,22.0014,21.5831,21.7922,1316700.0],["1997-08-22",21.7504,22.0432,21.4576,22.0014,521700.0],["1997-08-25",21.9177,21.9596,21.6668,21.7922,629300.0],["1997-08-26",21.7922,21.9177,21.3321,21.374,644200.0],["1997-08-27",21.4158,21.4158,20.9557,21.1648,745200.0],["1997-08-28",21.1648,21.7086,20.8302,21.4158,822800.0],["1997-08-29",21.2485,21.5831,21.2276,21.4158,405600.0],["1997-09-02",21.4158,21.7922,21.4158,21.7086,697600.0],["1997-09-03",21.8341,21.8341,21.2485,21.3321,490900.0],["1997-09-04",21.3321,21.4995,20.9557,21.4158,778300.0],["1997-09-05",21.4576,21.4576,20.9975,21.0812,385500.0],["1997-09-08",21.374,21.4158,21.2067,21.3321,636700.0],["1997-09-09",21.2903,21.6668,21.2067,21.4995,564300.0],["1997-09-10",21.6668,21.8341,21.5831,21.6249,884600.0],["1997-09-11",21.7922,22.085,21.4576,21.5831,681900.0],["1997-09-12",21.4158,21.8341,21.2485,21.7086,643400.0],["1997-09-15",22.085,22.2105,21.7504,21.9596,694900.0],["1997-09-16",21.9596,22.2942,21.6668,21.6668,898000.0],["1997-09-17",21.7504,21.7504,21.0394,21.0812,1605200.0],["1997-09-18",21.2485,21.2485,20.9975,21.0812,1004500.0],["1997-09-19",21.0393,21.2067,20.6211,20.7466,1614700.0],["1997-09-22",20.7465,21.7504,20.6629,21.7504,1645200.0],["1997-09-23",21.5413,21.5413,20.9975,21.0393,1279000.0],["1997-09-24",20.7466,20.872,20.5792,20.8302,2769300.0],["1997-09-25",20.9139,21.2485,20.7884,21.0812,1309400.0],["1997-09-26",21.0812,21.1648,20.872,20.9975,923300.0],["1997-09-29",21.0812,21.3321,20.9975,21.0812,712500.0],["1997-09-30",21.2067,21.5413,20.9975,21.4158,1080400.0],["1997-10-01",21.4576,21.5831,21.374,21.5831,1001800.0],["1997-10-02",21.5831,22.0432,21.4158,22.0014,1183200.0],["1997-10-03",22.587,22.6288,21.7086,21.8341,1490800.0],["1997-10-06",21.8341,21.9177,21.5413,21.7922,868200.0],["1997-10-07",21.8759,22.5033,21.7923,22.5033,761400.0],["1997-10-08",22.5451,22.5451,21.5831,21.9177,501800.0],["1997-10-09",21.8759,22.085,21.4994,21.8759,820400.0],["1997-10-10",21.7166,21.9681,21.5908,21.8424,641800.0],["1997-10-13",22.052,22.0939,21.5489,21.5908,215600.0],["1997-10-14",21.7166,21.7585,21.3812,21.4231,373800.0],["1997-10-15",21.465,22.1358,21.465,21.8004,904300.0],["1997-10-16",21.6327,21.8424,21.2974,21.465,668600.0],["1997-10-17",21.4651,21.4651,20.962,21.0039,497800.0],["1997-10-20",21.1716,21.3812,20.962,21.2554,532700.0],["1997-10-21",21.1297,21.6327,21.0877,21.5489,439900.0],["1997-10-22",21.6327,21.6327,20.962,21.465,785500.0],["1997-10-23",20.962,21.3812,20.7943,20.92,933900.0],["1997-10-24",21.2135,21.2135,20.5427,20.92,902900.0],["1997-10-27",20.7523,20.8362,19.8719,19.8719,499500.0],["1997-10-28",18.8658,21.3393,18.6981,21.1297,2002200.0],["1997-10-29",21.0458,21.0877,20.1235,20.4589,1273400.0],["1997-10-30",19.9558,20.5427,19.9558,20.0816,634400.0],["1997-10-31",20.5427,20.6266,19.83,20.4169,1005400.0],["1997-11-03",20.4169,20.8362,20.375,20.7523,701700.0],["1997-11-04",20.7523,20.7943,20.375,20.6266,1306000.0],["1997-11-05",20.5008,20.7943,20.417,20.7104,800000.0],["1997-11-06",20.7943,21.1297,20.5427,21.1297,548800.0],["1997-11-07",20.8781,21.1297,20.7943,21.0458,638200.0],["1997-11-10",21.0458,21.2135,20.7524,20.8362,552400.0],["1997-11-11",20.8781,21.5489,20.8781,21.2554,904100.0],["1997-11-12",21.465,21.8843,21.465,21.7585,783800.0],["1997-11-13",21.9262,23.0582,21.8843,22.8485,1189100.0],["1997-11-14",22.8905,23.1839,22.5551,23.142,636000.0],["1997-11-17",23.3097,23.8547,23.3097,23.8547,753000.0],["1997-11-18",23.8547,24.0643,23.6451,23.8547,674200.0],["1997-11-19",23.7289,24.4836,23.6032,24.1482,709400.0],["1997-11-20",24.3159,24.4836,24.0224,24.4416,639900.0],["1997-11-21",24.4417,24.4836,24.1482,24.3578,364600.0],["1997-11-24",24.232,24.3159,23.8966,24.0224,418100.0],["1997-11-25",24.1901,24.3997,23.7709,23.8128,471900.0],["1997-11-26",23.8547,24.3159,23.8547,24.1901,468900.0],["1997-11-28",24.1062,24.6093,24.1062,24.5255,153800.0],["1997-12-01",24.4836,24.7351,24.3997,24.7351,777600.0],["1997-12-02",24.5674,24.6093,24.3578,24.4416,492500.0],["1997-12-03",24.4836,24.4836,24.0224,24.1482,580300.0],["1997-12-04",24.232,24.274,23.8547,24.0224,769300.0],["1997-12-05",23.9386,24.5255,23.8966,24.5255,504300.0],["1997-12-08",24.4836,24.4836,24.0643,24.4416,485600.0],["1997-12-09",24.4416,24.9028,24.0643,24.777,547500.0],["1997-12-10",24.6513,24.777,24.3997,24.6932,407800.0],["1997-12-11",24.6513,24.6513,24.1901,24.3578,290400.0],["1997-12-12",24.5255,24.6932,24.232,24.5255,419200.0],["1997-12-15",24.4836,24.777,24.4416,24.5674,432000.0],["1997-12-16",24.5674,24.6093,24.3159,24.5255,392200.0],["1997-12-17",24.6093,24.9447,24.3997,24.8609,553600.0],["1997-12-18",24.8609,25.2801,24.7351,25.1544,800400.0],["1997-12-19",24.9028,25.1963,24.7351,25.1963,712000.0],["1997-12-22",25.3221,25.4898,25.1963,25.2801,483200.0],["1997-12-23",25.1963,25.1963,24.3159,24.3159,983400.0],["1997-12-24",24.1482,24.3997,23.9805,24.1063,247100.0],["1997-12-26",24.1482,24.3997,24.0224,24.0224,168200.0],["1997-12-29",24.1482,24.5255,24.0224,24.4836,523400.0],["1997-12-30",24.4416,24.8609,24.4416,24.819,304200.0],["1997-12-31",24.777,24.819,24.6093,24.6513,380200.0],["1998-01-02",24.6513,24.7351,24.3159,24.4416,339800.0],["1998-01-05",24.3997,24.3997,23.9805,24.1482,454100.0],["1998-01-06",23.8966,24.777,23.8966,24.5255,659900.0],["1998-01-07",24.5255,24.7351,24.4836,24.7351,457700.0],["1998-01-08",24.7351,24.7351,24.3578,24.4836,211100.0],["1998-01-09",24.3578,24.3578,23.8128,23.9386,542200.0],["1998-01-12",23.8547,24.3159,23.8128,24.232,392700.0],["1998-01-13",24.1984,24.5345,24.1144,24.5345,461900.0],["1998-01-14",24.5345,24.5345,23.9043,24.3665,420300.0],["1998-01-15",24.1984,24.3665,23.9464,24.0724,253500.0],["1998-01-16",24.4925,24.8286,24.4505,24.5345,708200.0],["1998-01-20",24.7026,24.8706,24.4925,24.7026,681300.0],["1998-01-21",24.5345,24.6185,23.9884,24.4085,349600.0],["1998-01-22",24.1564,25.1647,24.1564,24.8706,235400.0],["1998-01-23",24.8706,24.9966,24.0724,24.3244,373400.0],["1998-01-26",24.2824,24.4925,24.0304,24.3665,915000.0],["1998-01-27",24.3665,24.9546,24.3665,24.7866,910200.0],["1998-01-28",24.9546,26.0469,24.7866,25.5428,582600.0],["1998-01-29",25.5428,26.383,25.4167,26.2149,1271000.0],["1998-01-30",25.9629,26.383,25.9629,26.299,573100.0],["1998-02-02",26.6351,26.7611,26.0889,26.2149,3167200.0],["1998-02-03",26.0469,26.0469,24.8916,25.0386,1213500.0],["1998-02-04",24.9546,24.9546,24.4505,24.7446,1168500.0],["1998-02-05",24.8706,25.0386,24.7026,24.8286,618500.0],["1998-02-06",24.8706,25.1647,24.7025,25.0386,854500.0],["1998-02-09",25.1647,25.5428,25.1227,25.5428,573300.0],["1998-02-10",25.5428,25.7108,25.3747,25.5428,394500.0],["1998-02-11",25.6688,25.8789,25.5428,25.7108,630400.0],["1998-02-12",25.8789,26.467,25.7948,26.425,514600.0],["1998-02-13",26.1309,26.215,25.5428,25.6688,647900.0],["1998-02-17",25.5848,26.0469,25.5428,25.7528,480800.0],["1998-02-18",25.8789,26.0469,25.4588,25.5428,501800.0],["1998-02-19",25.5848,25.6268,25.3747,25.5008,327000.0],["1998-02-20",25.5008,25.5008,24.9126,25.1227,295200.0],["1998-02-23",25.1227,25.9209,25.1227,25.7528,471300.0],["1998-02-24",25.8789,25.8789,24.9126,25.0386,346500.0],["1998-02-25",25.1227,25.5008,24.9966,25.2067,459600.0],["1998-02-26",25.2487,25.5008,24.9546,25.3747,366600.0],["1998-02-27",25.3747,25.5008,25.2067,25.4588,445800.0],["1998-03-02",25.3747,26.0049,25.3747,25.9209,679600.0],["1998-03-03",25.9209,26.467,25.8789,26.467,1047800.0],["1998-03-04",26.551,26.8451,26.383,26.6351,724300.0],["1998-03-05",26.509,26.5931,25.9209,26.0469,523500.0],["1998-03-06",26.215,27.5593,26.215,27.2652,832800.0],["1998-03-09",27.3072,27.3493,26.8871,27.2652,545600.0],["1998-03-10",27.1812,28.1895,27.1392,28.0634,670400.0],["1998-03-11",27.8954,29.0297,27.7694,28.8196,767600.0],["1998-03-12",28.7356,29.7019,28.7356,29.1137,837100.0],["1998-03-13",29.4078,29.996,29.1137,29.1137,837800.0],["1998-03-16",29.3658,29.3658,28.7776,28.9037,416100.0],["1998-03-17",28.8617,28.8617,28.2735,28.4836,569800.0],["1998-03-18",28.3155,28.8617,28.2735,28.6936,278300.0],["1998-03-19",28.6096,28.7356,28.1055,28.6936,518600.0],["1998-03-20",29.0297,29.4498,28.8617,29.3658,437300.0],["1998-03-23",29.4498,29.4498,28.6096,28.7776,271900.0],["1998-03-24",28.8196,29.5758,28.8196,28.9037,486700.0],["1998-03-25",28.7776,29.0717,28.1475,28.5676,681100.0],["1998-03-26",28.2315,28.9037,27.9794,28.5676,537400.0],["1998-03-27",28.6096,28.6516,28.0634,28.3995,367200.0],["1998-03-30",28.3575,28.5676,28.0634,28.2735,306100.0],["1998-03-31",28.3995,28.8617,28.3155,28.5256,648800.0],["1998-04-01",28.2735,28.6096,28.1895,28.6096,484500.0],["1998-04-02",28.8196,29.3238,28.6516,29.1978,519600.0],["1998-04-03",29.2818,29.6599,29.0717,29.1137,357700.0],["1998-04-06",29.3238,29.3658,28.9457,29.0717,319200.0],["1998-04-07",29.1557,29.2398,28.6936,28.6936,342200.0],["1998-04-08",28.6936,28.9877,28.3995,28.4836,205900.0],["1998-04-09",28.5256,28.6096,28.3155,28.3995,251000.0],["1998-04-13",28.2918,28.5444,27.9971,28.376,322800.0],["1998-04-14",28.2917,28.5023,28.1654,28.3338,329100.0],["1998-04-15",28.4602,28.8812,28.376,28.7128,392500.0],["1998-04-16",28.7549,28.7549,28.0813,28.1234,279200.0],["1998-04-17",28.1234,28.4181,27.4076,28.376,565100.0],["1998-04-20",28.376,28.6286,28.2076,28.6286,462800.0],["1998-04-21",28.5444,29.0917,28.3338,29.0917,370100.0],["1998-04-22",29.0075,29.1338,28.2496,28.3338,358300.0],["1998-04-23",27.3655,27.4918,26.6498,27.0708,908100.0],["1998-04-24",27.0708,28.4181,26.9445,27.7445,760700.0],["1998-04-27",27.576,27.7023,27.155,27.3234,556000.0],["1998-04-28",27.3655,27.4918,27.0287,27.155,506900.0],["1998-04-29",27.4076,28.0392,27.1971,27.955,274000.0],["1998-04-30",28.2917,28.5022,27.7023,27.7865,784300.0],["1998-05-01",28.0813,28.376,28.0392,28.376,397000.0],["1998-05-04",28.376,28.4602,27.7866,27.955,497000.0],["1998-05-05",27.9971,27.9971,27.6181,27.9128,415000.0],["1998-05-06",28.0392,28.0813,27.6602,27.6602,569900.0],["1998-05-07",27.5339,27.576,26.9445,27.0287,512500.0],["1998-05-08",26.9866,27.6181,26.9866,27.4918,335700.0],["1998-05-11",27.6182,27.9129,27.6182,27.7445,242800.0],["1998-05-12",27.9128,27.9128,27.4497,27.7023,373200.0],["1998-05-13",27.6181,27.7444,27.4918,27.576,439900.0],["1998-05-14",27.576,27.6181,27.4076,27.6181,398200.0],["1998-05-15",27.576,27.576,27.2392,27.4918,549200.0],["1998-05-18",27.4497,27.576,26.5656,26.8182,427600.0],["1998-05-19",26.9024,27.0287,26.7761,26.8603,567100.0],["1998-05-20",26.9445,26.9445,25.892,26.4393,767200.0],["1998-05-21",26.4393,27.4497,26.3972,27.3234,533700.0],["1998-05-22",27.4076,27.4918,26.9445,26.9866,451800.0],["1998-05-26",26.9866,27.1129,26.4393,26.6498,604300.0],["1998-05-27",26.2709,26.5656,26.1446,26.3551,385600.0],["1998-05-28",26.3551,27.1971,26.3551,27.1971,443500.0],["1998-05-29",27.6181,28.0391,27.5339,27.5339,525600.0],["1998-06-01",27.576,28.0812,27.3655,28.0812,439000.0],["1998-06-02",28.2918,28.376,27.534,27.7445,357800.0],["1998-06-03",27.5339,27.5339,26.8182,26.9866,694400.0],["1998-06-04",26.9024,27.3234,26.7761,27.2813,341300.0],["1998-06-05",27.2392,27.576,27.1971,27.576,467900.0],["1998-06-08",27.5339,27.576,27.0708,27.1129,765500.0],["1998-06-09",27.1971,27.1971,26.7761,26.8182,364500.0],["1998-06-10",26.9024,26.9024,26.6077,26.6919,507700.0],["1998-06-11",26.8182,26.9024,25.9762,26.2709,347900.0],["1998-06-12",26.2709,26.4814,26.0604,26.3551,497800.0],["1998-06-15",26.1867,26.6498,26.1025,26.2288,904400.0],["1998-06-16",26.2709,27.155,26.2078,27.0708,1168900.0],["1998-06-17",27.5339,27.8286,27.1971,27.7865,626000.0],["1998-06-18",27.9549,28.5444,27.9549,28.2497,922700.0],["1998-06-19",27.6602,28.6286,27.6602,28.2497,1272200.0],["1998-06-22",28.2496,29.0917,28.2075,28.5864,781600.0],["1998-06-23",28.6286,30.06,28.5444,30.06,737100.0],["1998-06-24",30.06,30.5652,29.9337,29.9758,1081500.0],["1998-06-25",30.06,30.2284,29.3443,29.4706,402800.0],["1998-06-26",29.4285,30.2284,29.3864,29.9758,466900.0],["1998-06-29",30.2284,30.3968,29.5548,29.5969,397300.0],["1998-06-30",29.6811,30.0179,28.8812,28.8812,778100.0],["1998-07-01",29.218,30.3547,29.1338,30.0179,434200.0],["1998-07-02",29.9337,30.1863,29.7653,30.1863,306100.0],["1998-07-06",30.1021,30.1021,29.3864,29.5969,391000.0],["1998-07-07",29.5969,29.639,29.4706,29.5127,571200.0],["1998-07-08",29.5127,29.7232,29.1759,29.6811,614700.0],["1998-07-09",29.5969,29.8916,29.4285,29.6811,435400.0],["1998-07-10",29.639,30.1442,29.3864,29.7232,411400.0],["1998-07-13",29.573,29.6152,28.6871,28.7293,540000.0],["1998-07-14",29.1089,29.6152,29.0667,29.4042,514700.0],["1998-07-15",29.4043,29.4043,28.9824,29.0668,447300.0],["1998-07-16",29.1089,29.1511,28.7714,28.9824,397500.0],["1998-07-17",29.1089,29.5308,29.0667,29.2777,589900.0],["1998-07-20",29.4042,29.8683,29.4042,29.8683,469600.0],["1998-07-21",30.2058,30.9652,30.1214,30.9652,816900.0],["1998-07-22",30.9652,31.8089,30.0792,30.248,735200.0],["1998-07-23",30.2902,30.2902,27.6324,27.9699,1495600.0],["1998-07-24",27.9699,28.3496,27.1683,28.2652,1661700.0],["1998-07-27",28.2652,28.2652,27.1683,27.5058,1271900.0],["1998-07-28",27.4636,27.5902,26.5355,26.8308,703900.0],["1998-07-29",26.9152,27.0418,25.8395,26.409,1148200.0],["1998-07-30",26.6621,26.7887,26.3246,26.4934,601600.0],["1998-07-31",26.4933,26.4933,25.5652,25.5652,896900.0],["1998-08-03",25.6496,25.6918,24.5528,24.8903,2991900.0],["1998-08-04",24.9746,24.9746,23.2872,23.4981,2109000.0],["1998-08-05",23.709,23.709,22.9497,22.9497,1431000.0],["1998-08-06",22.7809,25.3965,22.127,24.5528,2554500.0],["1998-08-07",24.4684,24.5949,23.3293,23.8356,1236400.0],["1998-08-10",24.2996,24.7215,23.92,24.0043,1971700.0],["1998-08-11",23.4559,24.9746,23.3293,24.2153,1555500.0],["1998-08-12",24.4684,25.6496,24.2574,25.6074,839500.0],["1998-08-13",25.9871,26.3246,25.5652,25.6918,852000.0],["1998-08-14",25.734,26.1559,25.3121,25.734,610700.0],["1998-08-17",25.6496,26.0715,25.3543,26.0715,1015300.0],["1998-08-18",26.0715,26.4934,25.9871,26.3668,1293400.0],["1998-08-19",26.5777,26.5777,25.6918,25.8605,721700.0],["1998-08-20",25.6496,26.0293,25.5652,25.9871,692600.0],["1998-08-21",25.8606,26.0293,25.0168,26.0293,719600.0],["1998-08-24",26.1559,26.9996,25.6918,25.734,519500.0],["1998-08-25",25.9028,26.0293,24.7215,24.8059,865800.0],["1998-08-26",24.384,25.3121,24.384,25.2278,617700.0],["1998-08-27",24.9746,24.9746,23.5825,23.7934,954100.0],["1998-08-28",24.2153,24.384,23.6246,24.1309,851200.0],["1998-08-31",24.2996,24.3418,22.6965,22.8653,989800.0],["1998-09-01",23.3715,23.6668,23.1606,23.4559,1054700.0],["1998-09-02",23.5403,23.6668,22.9075,22.9497,1152100.0],["1998-09-03",22.8653,23.1184,22.57,22.7809,589300.0],["1998-09-04",22.6965,22.7387,21.7684,22.2747,753600.0],["1998-09-08",22.7809,24.1731,22.6122,23.7934,1003400.0],["1998-09-09",23.8356,24.1309,23.3715,23.8356,899800.0],["1998-09-10",23.6668,24.0887,22.7809,23.034,740800.0],["1998-09-11",22.9497,24.0887,22.9497,24.0465,1148300.0],["1998-09-14",24.384,25.0168,24.0465,24.8059,694200.0],["1998-09-15",24.7215,25.2699,24.2575,25.2699,714000.0],["1998-09-16",25.1012,25.6496,24.7637,25.6074,445600.0],["1998-09-17",25.3121,25.6918,24.9324,25.5652,504000.0],["1998-09-18",25.3965,26.1981,25.3965,26.0715,690200.0],["1998-09-21",25.3965,26.9574,25.3543,26.7887,623000.0],["1998-09-22",26.8309,27.2527,26.2402,26.3668,1317800.0],["1998-09-23",26.6621,27.3371,26.5355,27.1684,959800.0],["1998-09-24",27.2527,27.2527,25.6918,25.9027,707800.0],["1998-09-25",25.9027,25.9027,24.6793,24.6793,874200.0],["1998-09-28",24.8059,24.8903,23.2028,23.2028,1237100.0],["1998-09-29",23.2028,23.2872,21.5153,21.5997,2367900.0],["1998-09-30",21.5997,21.7262,20.2497,21.5153,3712500.0],["1998-10-01",20.9247,21.0091,19.9122,20.1231,2075500.0],["1998-10-02",20.7559,23.4981,20.3763,23.4559,2634800.0],["1998-10-05",23.2871,23.4559,22.9075,23.2028,630600.0],["1998-10-06",23.2028,24.2996,23.2028,23.92,945400.0],["1998-10-07",23.8356,23.8356,23.034,23.245,1160600.0],["1998-10-08",22.1903,22.8653,22.0215,22.359,1590100.0],["1998-10-09",22.6122,22.7387,22.1481,22.6122,793000.0],["1998-10-12",23.7934,24.8059,23.6246,24.1309,653300.0],["1998-10-13",23.6843,23.6843,22.9653,23.6843,534600.0],["1998-10-14",23.6843,23.6843,22.923,23.3036,663700.0],["1998-10-15",23.2613,24.5724,23.2613,24.5301,978700.0],["1998-10-16",24.361,24.6147,24.0649,24.5724,756500.0],["1998-10-19",24.8685,26.1373,24.8262,25.6721,552700.0],["1998-10-20",25.6721,26.2219,25.2491,25.4183,579500.0],["1998-10-21",25.5029,25.9258,25.4183,25.9258,429800.0],["1998-10-22",25.8412,25.8412,24.7416,24.7416,767200.0],["1998-10-23",24.9108,25.672,24.2341,25.2068,1030400.0],["1998-10-26",25.376,25.6298,24.4033,24.4033,648000.0],["1998-10-27",24.4456,24.4879,23.7266,23.7266,1125400.0],["1998-10-28",23.5151,23.8535,23.5151,23.5997,889100.0],["1998-10-29",23.5151,23.7266,23.2613,23.5997,593100.0],["1998-10-30",24.1072,24.2764,23.7689,24.1072,664700.0],["1998-11-02",24.4455,24.4878,23.0076,23.1345,1236200.0],["1998-11-03",23.1768,23.3459,22.4155,23.219,1776700.0],["1998-11-04",23.6843,24.1072,23.5151,24.1072,1786700.0],["1998-11-05",24.1918,25.3337,23.9803,25.2914,1447100.0],["1998-11-06",25.2914,25.7144,24.9954,25.376,982400.0],["1998-11-09",25.4606,25.4606,24.4879,24.8262,556000.0],["1998-11-10",24.9108,25.376,24.5301,24.7839,1470800.0],["1998-11-11",24.8685,25.0377,24.2764,24.361,487800.0],["1998-11-12",24.4456,25.0377,24.0649,24.361,630100.0],["1998-11-13",24.5301,24.5724,24.2764,24.361,675400.0],["1998-11-16",24.6993,25.4183,24.657,25.376,673300.0],["1998-11-17",25.3337,25.4606,25.0799,25.2068,685200.0],["1998-11-18",25.3337,25.6721,25.0377,25.376,393400.0],["1998-11-19",25.7143,26.1373,25.5875,25.7143,473000.0],["1998-11-20",26.3065,26.3065,25.8412,26.2642,518500.0],["1998-11-23",26.3487,26.7294,26.2219,26.5602,470200.0],["1998-11-24",27.0677,27.4484,26.5179,26.5602,1086300.0],["1998-11-25",26.5602,26.6025,25.8412,25.8412,484000.0],["1998-11-27",25.8835,25.9681,25.672,25.7143,166100.0],["1998-11-30",25.7144,25.7989,25.1645,25.2914,539900.0],["1998-12-01",25.3337,26.1796,25.1645,25.2914,552900.0],["1998-12-02",25.1222,26.1796,25.1222,26.1373,390300.0],["1998-12-03",26.0527,26.0527,25.4183,25.5029,751600.0],["1998-12-04",25.9681,25.9681,25.08,25.1222,1318500.0],["1998-12-07",25.0377,25.2491,25.0377,25.08,749800.0],["1998-12-08",25.2068,25.9681,25.1222,25.9681,1282200.0],["1998-12-09",26.0104,26.2219,25.7144,26.1796,554500.0],["1998-12-10",26.1373,26.3488,26.0527,26.1796,567800.0],["1998-12-11",26.2219,26.3065,25.7144,26.2219,683700.0],["1998-12-14",26.2219,26.2219,24.5301,24.9108,577100.0],["1998-12-15",25.2068,25.5452,25.1645,25.5029,728400.0],["1998-12-16",25.5029,25.5029,24.6147,25.2914,953300.0],["1998-12-17",25.2914,25.7566,24.4456,25.7566,1209400.0],["1998-12-18",25.8835,26.0527,25.7144,25.8835,951400.0],["1998-12-21",25.9258,26.6448,25.8835,25.8835,796800.0],["1998-12-22",25.8835,25.9258,25.0377,25.6721,922300.0],["1998-12-23",25.7144,25.8412,25.0377,25.2491,760500.0],["1998-12-24",25.376,25.5452,25.2914,25.5029,402800.0],["1998-12-28",25.5029,25.6721,25.3337,25.5029,644400.0],["1998-12-29",25.376,25.7144,25.2068,25.5029,532900.0],["1998-12-30",25.4606,25.8412,25.376,25.5452,722300.0],["1998-12-31",25.5875,25.8835,25.5452,25.7566,613800.0],["1999-01-04",25.8835,25.8835,25.0799,25.4183,1251800.0],["1999-01-05",25.4606,25.5452,25.2914,25.4183,1080900.0],["1999-01-06",25.4183,25.7989,25.2068,25.7989,880100.0],["1999-01-07",25.7989,25.8835,25.5875,25.8412,1101800.0],["1999-01-08",26.2219,26.3065,25.6721,26.0527,1355700.0],["1999-01-11",25.9681,26.1373,25.5029,25.7143,656800.0],["1999-01-12",25.7144,25.7989,25.0377,25.3337,935000.0],["1999-01-13",25.0556,25.098,24.5893,24.674,1048800.0],["1999-01-14",24.5893,24.5893,23.9533,24.2501,1517400.0],["1999-01-15",24.3349,24.674,24.2501,24.674,1412000.0],["1999-01-19",24.8012,24.8436,24.0805,24.3773,1290300.0],["1999-01-20",24.5893,24.5893,24.0805,24.1229,1383300.0],["1999-01-21",24.2925,24.3349,23.6142,23.8261,1899500.0],["1999-01-22",23.6566,24.0805,23.487,23.487,1136400.0],["1999-01-25",23.7413,23.7413,23.1478,23.3598,1139300.0],["1999-01-26",13.3969,14.3296,12.4642,12.973,36418700.0],["1999-01-27",13.2273,13.4817,12.5066,12.6762,17327900.0],["1999-01-28",12.9306,12.9306,12.125,12.2098,7620200.0],["1999-01-29",11.4891,11.6163,10.514,10.7684,17732500.0],["1999-02-01",10.938,12.0403,10.7684,11.6163,7577900.0],["1999-02-02",11.7011,11.8283,11.1076,11.2771,4984800.0],["1999-02-03",11.5315,12.337,11.3195,12.0403,6131000.0],["1999-02-04",12.2098,12.4642,11.4467,11.5315,4438100.0],["1999-02-05",11.7011,11.8707,11.0652,11.15,4291400.0],["1999-02-08",11.2347,11.8707,11.0652,11.6163,3249000.0],["1999-02-09",11.8707,12.2098,10.8108,10.9804,6506900.0],["1999-02-10",11.3619,11.5739,11.0228,11.1076,4167100.0],["1999-02-11",11.2771,11.7011,11.15,11.7011,3259100.0],["1999-02-12",11.5315,12.2522,11.4891,12.2522,4108200.0],["1999-02-16",12.2946,12.4218,11.7435,11.7859,3132100.0],["1999-02-17",11.9131,11.9131,11.1923,11.3195,2030400.0],["1999-02-18",11.3619,11.4467,10.7684,10.8956,2142300.0],["1999-02-19",10.8956,10.938,10.4292,10.5564,2905500.0],["1999-02-22",10.938,10.9804,10.3868,10.8532,2624600.0],["1999-02-23",10.514,10.5988,10.1325,10.4292,2873400.0],["1999-02-24",10.4716,10.8532,10.302,10.4716,2290800.0],["1999-02-25",10.514,10.726,10.4716,10.4716,1000400.0],["1999-02-26",10.5564,10.726,10.302,10.4292,1213000.0],["1999-03-01",10.2597,10.4292,9.9205,10.0477,1933200.0],["1999-03-02",10.0477,10.3868,10.0477,10.1749,1756400.0],["1999-03-03",10.2597,10.4292,10.1749,10.2173,1765000.0],["1999-03-04",10.3868,10.3868,10.1325,10.1749,1518800.0],["1999-03-05",10.3444,10.3868,10.0477,10.2597,1878300.0],["1999-03-08",10.3868,10.6412,10.2173,10.514,1441200.0],["1999-03-09",10.4716,10.4716,10.0477,10.2173,1265900.0],["1999-03-10",10.0477,10.1325,9.9629,10.0477,1227700.0],["1999-03-11",10.0053,10.2173,9.9629,10.1749,1541300.0],["1999-03-12",10.1749,10.1749,9.9205,10.0053,941900.0],["1999-03-15",10.0053,10.1325,9.7933,10.1325,1214600.0],["1999-03-16",10.1749,10.4292,10.0901,10.3444,2240000.0],["1999-03-17",10.3021,10.7684,10.2597,10.5564,2155000.0],["1999-03-18",10.5564,10.5988,10.1325,10.1325,1818000.0],["1999-03-19",10.1749,10.514,10.1325,10.2173,1326800.0],["1999-03-22",10.2597,10.4716,10.2597,10.2597,838000.0],["1999-03-23",10.302,10.3444,9.9205,9.9629,1145300.0],["1999-03-24",9.9205,10.0901,9.8357,10.0477,907700.0],["1999-03-25",10.0053,10.0901,9.7085,9.8781,1396300.0],["1999-03-26",9.8357,10.0901,9.7509,10.0053,1066800.0],["1999-03-29",10.0053,10.302,9.8357,10.2597,1177000.0],["1999-03-30",10.2173,10.302,10.0053,10.0901,752200.0],["1999-03-31",10.0901,10.2597,9.6661,9.6661,1485500.0],["1999-04-01",9.6237,9.6661,8.9878,9.0302,2870300.0],["1999-04-05",9.2422,10.1325,9.2422,10.0901,1785600.0],["1999-04-06",10.0477,10.3868,9.8357,10.3021,2565300.0],["1999-04-07",10.4292,10.514,10.2597,10.3021,1133000.0],["1999-04-08",10.2173,10.5564,10.1749,10.3868,1454300.0],["1999-04-09",10.4292,10.8532,10.4292,10.726,1605300.0],["1999-04-12",10.7684,10.8956,10.5988,10.8532,1521400.0],["1999-04-13",10.744,10.8293,10.403,10.744,1035400.0],["1999-04-14",10.5735,10.9572,10.4456,10.7867,1839100.0],["1999-04-15",10.744,11.3409,10.744,11.2557,1362400.0],["1999-04-16",11.682,12.5774,11.682,12.2789,3897300.0],["1999-04-19",12.4494,12.8758,12.3642,12.62,3063600.0],["1999-04-20",12.62,12.7053,12.151,12.3642,1594400.0],["1999-04-21",12.3215,12.8332,12.2789,12.7905,1686600.0],["1999-04-22",13.3022,13.7711,13.2595,13.5153,3174700.0],["1999-04-23",13.6006,13.6006,12.9611,13.3021,1150100.0],["1999-04-26",13.3021,13.4727,12.9611,13.0037,1073900.0],["1999-04-27",13.1316,13.3874,12.9611,13.3448,1207500.0],["1999-04-28",13.3874,13.6859,13.3021,13.3021,1310500.0],["1999-04-29",13.3874,14.6238,13.3448,14.4533,3529900.0],["1999-04-30",14.4959,14.6665,14.1548,14.1548,1163100.0],["1999-05-03",14.3254,14.4533,14.1122,14.1548,1534300.0],["1999-05-04",14.2828,14.5812,14.1122,14.368,1819000.0],["1999-05-05",14.3254,14.3254,13.5153,13.6432,2205900.0],["1999-05-06",13.4727,13.558,13.089,13.2595,1771800.0],["1999-05-07",13.4301,13.899,13.2595,13.558,1656900.0],["1999-05-10",13.6859,13.7711,13.5153,13.6006,936500.0],["1999-05-11",13.6006,13.6432,13.3874,13.4727,1125400.0],["1999-05-12",13.4301,13.4727,13.089,13.089,1186200.0],["1999-05-13",13.3021,13.4301,13.0037,13.0037,1070500.0],["1999-05-14",12.9611,13.2169,12.6626,13.2169,1208900.0],["1999-05-17",12.7905,13.0037,12.5347,12.9184,1429500.0],["1999-05-18",12.8332,13.0463,12.7905,12.8758,856500.0],["1999-05-19",12.9184,12.9611,12.8332,12.8758,497600.0],["1999-05-20",12.8758,12.8758,12.7052,12.7052,823200.0],["1999-05-21",12.7053,12.8332,12.6626,12.7479,918300.0],["1999-05-24",12.8758,13.089,12.7905,12.7905,1336000.0],["1999-05-25",12.7053,13.0037,12.7053,12.8758,1116900.0],["1999-05-26",12.8758,12.9611,12.5773,12.9184,995900.0],["1999-05-27",12.9611,13.0037,12.7905,12.9184,1202100.0],["1999-05-28",12.8758,13.1316,12.8758,13.1316,826700.0],["1999-06-01",13.089,13.089,12.9611,13.0463,738800.0],["1999-06-02",13.0463,13.558,13.0037,13.4727,1778900.0],["1999-06-03",13.6432,13.9843,13.6006,13.9843,2169900.0],["1999-06-04",13.8564,13.9843,13.6432,13.899,793600.0],["1999-06-07",13.7285,13.8138,13.558,13.7711,863900.0],["1999-06-08",13.558,13.6859,13.3022,13.4301,808800.0],["1999-06-09",13.3874,13.4727,12.7905,12.9611,586600.0],["1999-06-10",12.9611,12.9611,12.2789,12.3215,825000.0],["1999-06-11",12.151,13.4301,12.151,13.3874,1057400.0],["1999-06-14",13.3448,13.558,13.1742,13.5153,1267200.0],["1999-06-15",13.2169,13.3448,13.089,13.1742,651600.0],["1999-06-16",13.2169,13.7711,13.1742,13.7285,1101000.0],["1999-06-17",13.5153,13.6859,13.4727,13.558,1518800.0],["1999-06-18",13.6006,13.6006,13.3874,13.3874,808000.0],["1999-06-21",13.3874,13.3874,12.8758,13.1316,977200.0],["1999-06-22",13.2169,13.4727,13.0463,13.1316,1070100.0],["1999-06-23",13.0037,13.2595,12.7905,13.0463,735800.0],["1999-06-24",12.8758,12.9184,12.6626,12.7905,792300.0],["1999-06-25",12.8758,12.9611,12.6626,12.7905,614000.0],["1999-06-28",12.8332,12.8332,12.1936,12.3215,944800.0],["1999-06-29",12.2789,12.62,11.8525,12.5347,1194100.0],["1999-06-30",12.3642,13.3874,12.1084,13.1316,1343900.0],["1999-07-01",12.7053,12.9184,12.5347,12.8758,785300.0],["1999-07-02",12.7905,12.7905,12.5347,12.62,674400.0],["1999-07-06",12.5347,12.6626,12.3215,12.3642,1173300.0],["1999-07-07",12.2789,12.3215,12.0231,12.0657,705100.0],["1999-07-08",11.8952,12.7053,11.8952,12.6626,850000.0],["1999-07-09",12.62,12.6626,12.3215,12.3642,1483400.0],["1999-07-12",12.3215,12.3642,12.151,12.1936,579200.0],["1999-07-13",12.2553,12.341,12.1268,12.1268,665700.0],["1999-07-14",12.1268,12.1696,11.9125,12.1696,675000.0],["1999-07-15",12.0839,12.2553,12.0411,12.1696,648000.0],["1999-07-16",12.0839,12.1696,12.0839,12.0839,540800.0],["1999-07-19",11.9982,12.0839,11.5697,11.6126,1140000.0],["1999-07-20",11.6983,12.0411,11.6126,11.784,975600.0],["1999-07-21",11.7411,11.9982,11.4412,11.6126,1236200.0],["1999-07-22",11.3983,11.6554,11.2698,11.3126,745800.0],["1999-07-23",11.0984,11.2269,11.0555,11.0984,1010500.0],["1999-07-26",11.0555,11.2269,10.8841,11.0127,973600.0],["1999-07-27",11.2698,11.9554,11.1412,11.784,973500.0],["1999-07-28",11.7411,11.9125,11.6983,11.6983,756900.0],["1999-07-29",11.2698,11.3126,10.1985,10.2842,2707000.0],["1999-07-30",10.3271,10.927,10.2842,10.8841,3160100.0],["1999-08-02",10.8841,11.0127,10.5413,10.927,1453200.0],["1999-08-03",10.8841,10.927,10.5413,10.7127,1922300.0],["1999-08-04",10.8841,10.8841,10.2414,10.2414,1392000.0],["1999-08-05",10.2414,10.5413,10.1128,10.5413,956800.0],["1999-08-06",10.3699,10.4556,10.1985,10.2842,591400.0],["1999-08-09",10.3271,10.3271,10.1556,10.1985,784300.0],["1999-08-10",10.1557,10.1557,9.6843,9.9414,2847300.0],["1999-08-11",9.9414,10.0271,9.7271,10.0271,569300.0],["1999-08-12",9.6843,10.1128,9.6843,10.0271,907700.0],["1999-08-13",9.9842,10.1128,9.5986,9.8557,1700200.0],["1999-08-16",9.8557,9.9414,9.6414,9.8985,1462900.0],["1999-08-17",9.8985,9.8985,9.5986,9.5986,1449800.0],["1999-08-18",9.6414,9.7271,9.5129,9.5129,784100.0],["1999-08-19",9.5129,9.6843,9.4272,9.5557,709800.0],["1999-08-20",9.5986,9.6414,9.3843,9.5129,570400.0],["1999-08-23",9.4272,9.47,9.2129,9.3843,889400.0],["1999-08-24",9.3415,9.3843,9.0844,9.3415,902300.0],["1999-08-25",9.3415,9.9414,9.3415,9.8128,1372600.0],["1999-08-26",9.8128,9.8557,9.5986,9.6843,666400.0],["1999-08-27",9.6414,9.8557,9.5986,9.5986,486500.0],["1999-08-30",9.5986,9.7271,9.47,9.47,686300.0],["1999-08-31",9.5129,9.6414,9.3843,9.47,1332700.0],["1999-09-01",9.47,9.6843,9.4272,9.47,1120900.0],["1999-09-02",9.4272,9.5557,9.3843,9.3843,819400.0],["1999-09-03",9.3843,9.5557,9.3843,9.47,613600.0],["1999-09-07",9.5986,9.6414,9.4272,9.4272,782400.0],["1999-09-08",9.3415,9.7271,9.2986,9.7271,890900.0],["1999-09-09",9.6414,9.6414,9.3843,9.4272,645300.0],["1999-09-10",9.3415,9.47,9.2986,9.3843,575200.0],["1999-09-13",9.2986,9.4272,9.2558,9.4272,600700.0],["1999-09-14",9.3415,9.4272,9.2986,9.3415,825900.0],["1999-09-15",9.3843,9.4272,9.1701,9.2129,1802800.0],["1999-09-16",9.1701,9.2129,8.913,8.9987,603600.0],["1999-09-17",9.1701,9.1701,8.8701,9.0844,716600.0],["1999-09-20",9.1701,9.1701,8.6559,8.6987,709500.0],["1999-09-21",8.3131,8.613,8.2702,8.3559,1144200.0],["1999-09-22",8.3559,8.4845,8.2274,8.2274,875000.0],["1999-09-23",8.2274,8.3131,7.9274,7.9703,1059200.0],["1999-09-24",7.9703,8.1845,7.8417,8.1845,1277200.0],["1999-09-27",8.0988,8.4416,7.6274,7.6274,1456100.0],["1999-09-28",7.6703,7.7989,7.5417,7.7131,2081500.0],["1999-09-29",7.756,7.8417,7.4132,7.5417,1259600.0],["1999-09-30",7.4989,7.7132,7.1989,7.2418,1501600.0],["1999-10-01",5.5706,5.5706,4.8421,5.3992,11239600.0],["1999-10-04",5.4849,5.5278,5.0993,5.3992,6527200.0],["1999-10-05",5.4421,5.4849,5.0993,5.2278,2183500.0],["1999-10-06",5.2707,5.9134,5.0993,5.9134,3643500.0],["1999-10-07",5.742,5.7849,5.2278,5.3992,3492900.0],["1999-10-08",5.3564,5.3992,5.0993,5.3992,2735800.0],["1999-10-11",5.3564,5.4849,5.2707,5.4421,2130700.0],["1999-10-12",5.4849,5.4849,5.2707,5.3564,5031200.0],["1999-10-13",5.3754,5.4621,5.2454,5.3321,1507900.0],["1999-10-14",5.3321,5.5055,5.2887,5.5055,4887000.0],["1999-10-15",5.5055,5.5055,5.2454,5.3321,1019800.0],["1999-10-18",5.4188,5.4621,5.2887,5.3321,1204900.0],["1999-10-19",5.3754,5.6355,5.3754,5.5922,1387400.0],["1999-10-20",5.6789,5.8956,5.6355,5.6789,1689100.0],["1999-10-21",5.5922,5.8089,5.5922,5.7656,1624000.0],["1999-10-22",6.0257,6.1124,5.8089,5.8956,1270600.0],["1999-10-25",5.9823,5.9823,5.8956,5.939,1038000.0],["1999-10-26",5.9823,7.2395,5.939,6.6759,2937600.0],["1999-10-27",6.6759,6.7193,6.3291,6.5459,992400.0],["1999-10-28",6.6326,6.7626,6.5892,6.7626,586900.0],["1999-10-29",6.8927,6.8927,6.5892,6.6326,1287900.0],["1999-11-01",6.6759,6.7193,6.5025,6.6326,933300.0],["1999-11-02",6.6326,6.936,6.5892,6.8927,971500.0],["1999-11-03",7.0227,7.2828,6.9794,7.1528,1133500.0],["1999-11-04",7.3262,7.4996,6.8927,6.936,1734800.0],["1999-11-05",7.0227,7.0661,6.5459,6.5892,1103200.0],["1999-11-08",6.5892,6.6976,6.4592,6.5025,2006300.0],["1999-11-09",6.4158,6.5459,6.1557,6.2424,1076800.0],["1999-11-10",6.2424,6.2424,5.8956,5.939,1392400.0],["1999-11-11",5.8956,5.9823,5.8956,5.8956,1237200.0],["1999-11-12",5.9823,6.0257,5.6355,5.6789,1362800.0],["1999-11-15",5.6789,5.7222,5.3754,5.3754,2095400.0],["1999-11-16",5.5488,5.8523,5.4621,5.4621,2970200.0],["1999-11-17",5.5055,5.6355,5.3754,5.3754,1899400.0],["1999-11-18",5.4621,5.6355,5.3754,5.6355,3483600.0],["1999-11-19",5.5488,5.6355,5.4621,5.5488,1392600.0],["1999-11-22",5.4621,5.5488,5.3321,5.4621,1253900.0],["1999-11-23",5.3321,5.4188,5.1153,5.2887,2220000.0],["1999-11-24",5.0286,5.202,5.0286,5.0286,1467500.0],["1999-11-26",5.0286,5.2887,4.9853,5.2454,614700.0],["1999-11-29",5.072,5.202,4.9853,5.1587,1197500.0],["1999-11-30",5.202,5.4188,5.1153,5.2454,1329900.0],["1999-12-01",5.1153,5.2454,5.0286,5.0286,1096800.0],["1999-12-02",5.1153,5.2454,5.0286,5.072,1020600.0],["1999-12-03",5.072,5.1587,4.8552,4.9419,2230300.0],["1999-12-06",5.1153,5.1153,4.8119,4.9419,1472400.0],["1999-12-07",4.8552,4.9853,4.8119,4.8986,1392600.0],["1999-12-08",4.8986,4.9419,4.7252,4.7685,1075300.0],["1999-12-09",4.8986,4.8986,4.7252,4.7685,2013100.0],["1999-12-10",4.7685,4.8986,4.7252,4.7685,1587700.0],["1999-12-13",4.7252,4.7685,4.5951,4.6818,2176500.0],["1999-12-14",4.6818,4.7252,4.4651,4.4651,1539500.0],["1999-12-15",4.5084,4.6818,4.4217,4.4651,1389400.0],["1999-12-16",4.4217,4.5084,4.2917,4.5084,1862100.0],["1999-12-17",4.4651,4.7252,4.4651,4.5518,1862200.0],["1999-12-20",4.5951,4.8986,4.5518,4.8552,2188400.0],["1999-12-21",4.8986,4.8986,4.7685,4.8986,1934700.0],["1999-12-22",4.7685,4.9853,4.6818,4.8119,1530200.0],["1999-12-23",4.7252,4.7685,4.3784,4.5518,2721600.0],["1999-12-27",4.5518,4.5951,4.4651,4.4651,1432600.0],["1999-12-28",4.4651,4.5518,4.3784,4.5084,1972700.0],["1999-12-29",4.5084,4.7685,4.4217,4.7685,2351400.0],["1999-12-30",4.7252,4.9853,4.6385,4.8986,2169200.0],["1999-12-31",4.8119,4.8552,4.7685,4.8119,1165000.0],["2000-01-03",4.8552,4.9419,4.7685,4.8552,1055700.0],["2000-01-04",4.8552,4.8552,4.6385,4.7252,939000.0],["2000-01-05",4.6818,4.7252,4.5518,4.5518,905300.0],["2000-01-06",4.5084,4.5951,4.5084,4.5951,1041400.0],["2000-01-07",4.5951,4.6818,4.5084,4.5518,1202100.0],["2000-01-10",4.5951,4.6385,4.3784,4.3784,1589800.0],["2000-01-11",4.335,4.6385,4.335,4.6385,1159600.0],["2000-01-12",4.5951,4.6818,4.5518,4.5951,1014500.0],["2000-01-13",4.5518,5.1587,4.5084,4.8119,4428300.0],["2000-01-14",4.7685,4.8552,4.6818,4.7252,1508500.0],["2000-01-18",4.6385,4.7685,4.6385,4.7252,1009200.0],["2000-01-19",4.7252,4.7685,4.6818,4.7252,939200.0],["2000-01-20",4.6818,4.6818,4.5084,4.5951,649600.0],["2000-01-21",4.5518,4.5518,4.4217,4.4651,1244500.0],["2000-01-24",4.4217,4.4651,4.0749,4.1183,2978300.0],["2000-01-25",4.1183,4.1616,3.338,3.7281,4322800.0],["2000-01-26",3.6414,3.6848,3.3813,3.4247,2424800.0],["2000-01-27",3.468,3.7715,3.468,3.468,1915900.0],["2000-01-28",3.5114,3.7281,3.468,3.468,1365300.0],["2000-01-31",3.468,3.5114,3.1646,3.1646,1584200.0],["2000-02-01",3.2079,3.2946,2.7744,2.9045,3317500.0],["2000-02-02",2.9912,3.2946,2.9045,3.2079,2602600.0],["2000-02-03",3.2946,3.7281,3.2513,3.7281,3969000.0],["2000-02-04",3.6414,3.8148,3.5114,3.5547,3387300.0],["2000-02-07",3.5981,3.5981,3.3813,3.3813,1343000.0],["2000-02-08",3.5547,3.7715,3.5114,3.5981,1379400.0],["2000-02-09",3.6848,3.7281,3.4247,3.5114,1651600.0],["2000-02-10",3.5547,3.8582,3.1212,3.2513,3251500.0],["2000-02-11",3.2946,3.4247,2.9912,3.0345,2913300.0],["2000-02-14",3.1212,3.1646,2.8178,2.9045,2415500.0],["2000-02-15",2.9045,2.9478,2.7744,2.9045,2098900.0],["2000-02-16",2.8611,2.9912,2.7744,2.9912,1045800.0],["2000-02-17",3.0345,3.1646,2.9045,3.1212,1691500.0],["2000-02-18",3.0779,3.0779,2.8611,2.9045,1238100.0],["2000-02-22",2.9478,2.9912,2.8178,2.9045,985400.0],["2000-02-23",2.8611,2.9478,2.7744,2.8178,1030000.0],["2000-02-24",2.8178,2.9045,2.7744,2.8178,1083100.0],["2000-02-25",2.8611,2.9045,2.7744,2.7744,908100.0],["2000-02-28",2.8611,2.8611,2.6444,2.6877,1292800.0],["2000-02-29",2.601,2.6877,2.4276,2.5577,2714300.0],["2000-03-01",2.601,2.6444,2.4276,2.6444,1521000.0],["2000-03-02",2.6877,3.0345,2.6444,2.9045,1557300.0],["2000-03-03",2.9478,3.1212,2.7744,2.8178,1244800.0],["2000-03-06",2.7744,2.8611,2.5143,2.6444,1842600.0],["2000-03-07",2.7311,2.7311,2.5577,2.601,1079600.0],["2000-03-08",2.601,2.601,2.471,2.471,1224200.0],["2000-03-09",2.2109,2.4276,1.9074,2.3843,4426600.0],["2000-03-10",2.3409,2.5143,2.2542,2.4276,1075900.0],["2000-03-13",2.4276,2.601,2.3409,2.5577,1909200.0],["2000-03-14",2.5577,2.601,2.2976,2.2976,3650300.0],["2000-03-15",2.3409,2.3843,2.1242,2.2109,25220000.0],["2000-03-16",2.2109,2.2976,2.1242,2.1675,3170300.0],["2000-03-17",2.2109,2.3409,2.1242,2.2542,2214200.0],["2000-03-20",2.2976,2.2976,2.1242,2.1242,1896100.0],["2000-03-21",2.1242,2.2109,2.0375,2.1242,2543600.0],["2000-03-22",2.1675,2.1675,1.9941,2.0808,2513400.0],["2000-03-23",2.0808,2.1675,2.0375,2.0375,2026700.0],["2000-03-24",2.1675,2.2109,2.1242,2.1675,1341800.0],["2000-03-27",2.2109,2.2542,2.1242,2.1242,1024400.0],["2000-03-28",2.1242,2.2109,2.0808,2.1242,2341500.0],["2000-03-29",2.1675,2.2109,2.1242,2.1242,984100.0],["2000-03-30",2.1675,2.2542,2.1242,2.1242,1199600.0],["2000-03-31",2.1242,2.1675,2.0808,2.0808,1511800.0],["2000-04-03",2.1242,2.1675,2.0808,2.0808,1733900.0],["2000-04-04",2.1242,2.1242,1.9941,1.9941,1584300.0],["2000-04-05",2.0375,2.1242,1.9941,2.0375,1187500.0],["2000-04-06",2.0808,2.2109,2.0375,2.1242,938900.0],["2000-04-07",2.1242,2.1675,2.1242,2.1242,585900.0],["2000-04-10",2.1675,2.2542,2.1242,2.2109,1473400.0],["2000-04-11",2.2109,2.3843,2.2109,2.2976,1723500.0],["2000-04-12",2.3409,2.5143,2.2976,2.5143,1966200.0],["2000-04-13",2.5577,3.2946,2.471,3.2946,4447700.0],["2000-04-14",3.468,3.468,2.601,2.9045,3661800.0],["2000-04-17",2.9478,3.2513,2.9478,3.1212,1882700.0],["2000-04-18",3.1212,3.2079,2.7311,2.9912,1211800.0],["2000-04-19",2.9912,3.0345,2.8611,2.9045,627300.0],["2000-04-20",3.0345,3.1212,2.9045,3.0779,751700.0],["2000-04-24",3.1212,3.5547,3.0345,3.5114,1821200.0],["2000-04-25",3.7281,3.8148,3.468,3.7281,2659600.0],["2000-04-26",3.7715,4.335,3.7281,3.7281,6121000.0],["2000-04-27",3.5981,3.8148,3.468,3.5114,2035600.0],["2000-04-28",3.468,3.5547,3.2513,3.5547,1766700.0],["2000-05-01",3.6414,3.7281,3.5114,3.6414,3759000.0],["2000-05-02",3.6414,3.6414,3.2946,3.2946,953800.0],["2000-05-03",3.2513,3.338,3.0345,3.0779,852600.0],["2000-05-04",3.0345,3.1212,2.7311,2.7311,1149800.0],["2000-05-05",2.8178,2.9478,2.7311,2.9478,1401000.0],["2000-05-08",2.9045,3.0345,2.8611,2.9478,822400.0],["2000-05-09",2.9912,3.1212,2.8611,3.1212,1480100.0],["2000-05-10",3.0779,3.1212,2.8178,2.8178,785400.0],["2000-05-11",2.8611,2.9045,2.7311,2.7744,1177900.0],["2000-05-12",2.7744,2.8178,2.601,2.6444,950600.0],["2000-05-15",2.6444,2.8611,2.471,2.5143,1320500.0],["2000-05-16",2.5577,2.7311,2.5143,2.5577,811000.0],["2000-05-17",2.5143,2.6877,2.4276,2.601,616300.0],["2000-05-18",2.5577,2.6444,2.5143,2.5143,471800.0],["2000-05-19",2.5143,2.6444,2.2542,2.2542,1431900.0],["2000-05-22",2.2542,2.3843,2.1675,2.1675,997700.0],["2000-05-23",2.1675,2.471,2.1675,2.2976,1080400.0],["2000-05-24",2.2109,2.2542,2.0808,2.0808,2123900.0],["2000-05-25",2.0808,2.1242,1.9074,1.9508,2212400.0],["2000-05-26",2.0375,2.1242,1.9941,1.9941,1094700.0],["2000-05-30",2.0808,2.1242,2.0375,2.0375,1028000.0],["2000-05-31",2.0808,2.2542,2.0375,2.1675,994500.0],["2000-06-01",2.2109,2.7744,2.1675,2.7744,1632000.0],["2000-06-02",2.6444,2.6444,2.3409,2.3409,827100.0],["2000-06-05",2.3843,2.5143,2.3843,2.471,529400.0],["2000-06-06",2.471,2.5143,2.3409,2.4276,994800.0],["2000-06-07",2.3843,2.471,2.3409,2.4276,450400.0],["2000-06-08",2.3409,2.3843,2.2976,2.3409,830800.0],["2000-06-09",2.2976,2.4276,2.0375,2.1242,2675400.0],["2000-06-12",2.1242,2.1675,2.0808,2.0808,819800.0],["2000-06-13",2.1242,2.1675,2.0375,2.1242,1947200.0],["2000-06-14",2.1242,2.2109,2.1242,2.1242,1101600.0],["2000-06-15",2.1675,2.1675,2.1242,2.1242,465300.0],["2000-06-16",2.2109,2.2109,2.1242,2.1675,947000.0],["2000-06-19",2.2109,2.4276,2.1675,2.4276,1038100.0],["2000-06-20",2.471,2.601,2.4493,2.5143,858700.0],["2000-06-21",2.5143,2.5143,2.3409,2.3843,453500.0],["2000-06-22",2.4276,2.4276,2.2542,2.3409,420200.0],["2000-06-23",2.3409,2.601,2.3409,2.5577,760300.0],["2000-06-26",2.5577,2.5577,2.3843,2.4276,1174400.0],["2000-06-27",2.3843,2.471,2.2976,2.3843,952900.0],["2000-06-28",2.2976,2.5143,2.2542,2.3843,1151400.0],["2000-06-29",2.3409,2.9478,2.3409,2.8178,1687400.0],["2000-06-30",2.6877,2.7744,2.2,2.2,4225200.0],["2000-07-03",2.2542,2.4276,2.2542,2.4276,582300.0],["2000-07-05",2.4276,2.471,2.2542,2.2976,1589800.0],["2000-07-06",2.3409,2.4276,2.2976,2.2976,791400.0],["2000-07-07",2.3409,2.3843,2.2542,2.2976,1335000.0],["2000-07-10",2.2542,2.3409,2.2109,2.2542,1031300.0],["2000-07-11",2.2109,2.2109,1.9941,1.9941,4333700.0],["2000-07-12",2.0375,2.0808,1.9508,1.9941,4456100.0],["2000-07-13",2.0375,2.0375,1.9508,1.9508,1026400.0],["2000-07-14",1.9941,2.0375,1.9508,1.9941,1464300.0],["2000-07-17",1.9941,2.0808,1.9508,2.0808,1742800.0],["2000-07-18",2.0808,2.0808,1.9941,1.9941,1242600.0],["2000-07-19",1.9941,2.1242,1.9508,2.1242,2864200.0],["2000-07-20",2.0808,2.1242,1.9941,2.0375,1148900.0],["2000-07-21",1.9941,2.0375,1.8207,1.9074,3193500.0],["2000-07-24",1.9074,1.9074,1.8207,1.8641,745500.0],["2000-07-25",1.8207,1.9074,1.8207,1.8641,558700.0],["2000-07-26",1.8641,1.8641,1.7774,1.7774,943200.0],["2000-07-27",1.7774,1.8641,1.734,1.8207,1029700.0],["2000-07-28",1.8207,1.8207,1.6907,1.734,1931400.0],["2000-07-31",1.7774,1.8207,1.734,1.7774,1253100.0],["2000-08-01",1.7774,1.7774,1.6473,1.734,1180600.0],["2000-08-02",1.7774,1.7774,1.6473,1.734,945300.0],["2000-08-03",1.734,1.8207,1.734,1.7774,806000.0],["2000-08-04",1.7774,1.7774,1.6907,1.734,657400.0],["2000-08-07",1.734,1.734,1.604,1.604,1420800.0],["2000-08-08",1.604,1.734,1.5606,1.6907,2195400.0],["2000-08-09",1.6907,1.734,1.5606,1.604,1983500.0],["2000-08-10",1.6473,1.6473,1.5606,1.5606,928900.0],["2000-08-11",1.604,1.604,1.4739,1.5173,1206100.0],["2000-08-14",1.5173,1.5606,1.4739,1.5173,873400.0],["2000-08-15",1.5606,1.5606,1.4739,1.4739,1506400.0],["2000-08-16",1.5173,1.5173,1.4739,1.4739,731000.0],["2000-08-17",1.5173,1.604,1.4739,1.5173,1539100.0],["2000-08-18",1.5173,1.5606,1.4739,1.5606,913000.0],["2000-08-21",1.5606,1.604,1.5606,1.5606,1544600.0],["2000-08-22",1.5606,1.604,1.4739,1.5606,3786400.0],["2000-08-23",1.5606,1.5606,1.4739,1.5173,1639200.0],["2000-08-24",1.5606,1.5606,1.4739,1.5173,659000.0],["2000-08-25",1.4739,1.6473,1.4739,1.604,872300.0],["2000-08-28",1.604,1.604,1.5173,1.5173,994300.0],["2000-08-29",1.5173,1.5606,1.4739,1.4739,798800.0],["2000-08-30",1.5173,1.5173,1.4739,1.4739,1376400.0],["2000-08-31",1.5173,1.6473,1.4739,1.604,1518800.0],["2000-09-01",1.6473,1.6907,1.604,1.6907,1195400.0],["2000-09-05",1.6473,1.6907,1.5606,1.6473,942900.0],["2000-09-06",1.6473,1.7774,1.604,1.734,1347600.0],["2000-09-07",1.7774,1.9941,1.734,1.9508,2894300.0],["2000-09-08",1.9941,2.1675,1.9074,2.0375,2990700.0],["2000-09-11",2.0375,2.0808,1.9074,1.9508,1137000.0],["2000-09-12",1.9508,1.9941,1.7774,1.8207,895500.0],["2000-09-13",1.8207,1.8207,1.6473,1.734,1409600.0],["2000-09-14",1.7774,1.7774,1.6907,1.7774,491400.0],["2000-09-15",1.734,1.8207,1.734,1.7774,518700.0],["2000-09-18",1.7774,1.8207,1.734,1.734,1001500.0],["2000-09-19",1.734,1.8207,1.734,1.7774,1273500.0],["2000-09-20",1.7774,1.8207,1.6907,1.734,999300.0],["2000-09-21",1.734,1.7774,1.5606,1.6907,1268400.0],["2000-09-22",1.6473,1.6907,1.5606,1.6473,536000.0],["2000-09-25",1.6473,1.6907,1.5606,1.6473,692700.0],["2000-09-26",1.6473,1.7774,1.604,1.6907,1406100.0],["2000-09-27",1.734,1.8207,1.6907,1.734,1670300.0],["2000-09-28",1.7774,1.9074,1.734,1.8641,1154100.0],["2000-09-29",1.9074,1.9941,1.6473,1.6907,2158000.0],["2000-10-02",1.734,1.7774,1.604,1.6907,1336600.0],["2000-10-03",1.6907,1.7774,1.6473,1.7774,773500.0],["2000-10-04",1.734,1.7774,1.6473,1.6907,1175600.0],["2000-10-05",1.734,1.734,1.6473,1.6907,386400.0],["2000-10-06",1.6473,1.6907,1.4306,1.5606,5749600.0],["2000-10-09",1.5606,1.604,1.5173,1.5606,441400.0],["2000-10-10",1.5606,1.604,1.4739,1.5606,572900.0],["2000-10-11",1.4739,1.5173,1.4306,1.4739,986200.0],["2000-10-12",1.4739,1.4739,1.3439,1.4739,1390100.0],["2000-10-13",1.4306,1.5173,1.4306,1.4739,522100.0],["2000-10-16",1.4739,1.4739,1.4306,1.4306,769400.0],["2000-10-17",1.4306,1.4739,1.3872,1.4306,1182600.0],["2000-10-18",1.3872,1.4306,1.3439,1.4306,1069200.0],["2000-10-19",1.4739,1.5173,1.4306,1.4739,689200.0],["2000-10-20",1.4739,1.604,1.4739,1.604,753800.0],["2000-10-23",1.6907,1.734,1.604,1.6473,1532900.0],["2000-10-24",1.6473,1.6907,1.5606,1.6473,581600.0],["2000-10-25",1.5606,1.6473,1.5606,1.604,517000.0],["2000-10-26",1.5606,1.604,1.4739,1.5606,536600.0],["2000-10-27",1.5606,1.5606,1.4739,1.5173,699500.0],["2000-10-30",1.4739,1.5173,1.4306,1.4306,499400.0],["2000-10-31",1.4306,1.6473,1.4306,1.604,906300.0],["2000-11-01",1.5606,1.734,1.5606,1.6473,470400.0],["2000-11-02",1.6473,1.7774,1.6473,1.7774,1132600.0],["2000-11-03",1.734,1.7774,1.5606,1.604,842200.0],["2000-11-06",1.604,1.604,1.4739,1.5606,598600.0],["2000-11-07",1.5173,1.5606,1.4739,1.5606,518400.0],["2000-11-08",1.5173,1.7774,1.5173,1.734,1216800.0],["2000-11-09",1.7774,1.9074,1.6473,1.7774,1424400.0],["2000-11-10",1.734,1.734,1.4739,1.5173,987700.0],["2000-11-13",1.5173,1.5606,1.4739,1.5606,668800.0],["2000-11-14",1.5606,1.6473,1.5173,1.5606,787600.0],["2000-11-15",1.5173,1.5606,1.4739,1.5173,396000.0],["2000-11-16",1.5173,1.5606,1.4739,1.5173,570100.0],["2000-11-17",1.5173,1.5606,1.4739,1.5173,511500.0],["2000-11-20",1.4739,1.4739,1.3872,1.4739,913200.0],["2000-11-21",1.4739,1.5173,1.3872,1.4306,1010900.0],["2000-11-22",1.3872,1.4306,1.2572,1.3439,1628800.0],["2000-11-24",1.3439,1.3439,1.2138,1.3005,1083000.0],["2000-11-27",1.3005,1.3872,1.2138,1.2138,1166000.0],["2000-11-28",1.2138,1.3005,1.1705,1.1705,1336200.0],["2000-11-29",1.2138,1.3872,1.1705,1.3439,2519900.0],["2000-11-30",1.3005,1.3439,1.2138,1.3005,971800.0],["2000-12-01",1.3005,1.3872,1.2572,1.3439,730700.0],["2000-12-04",1.3872,1.3872,1.3005,1.3005,639000.0],["2000-12-05",1.3439,1.5173,1.3439,1.3872,1631800.0],["2000-12-06",1.3872,1.5389,1.3872,1.4306,1834400.0],["2000-12-07",1.4306,1.4306,1.3005,1.3005,604500.0],["2000-12-08",1.3005,1.3872,1.2572,1.3439,621900.0],["2000-12-11",1.3439,1.3872,1.3005,1.3005,646900.0],["2000-12-12",1.3005,1.3439,1.3005,1.3005,692100.0],["2000-12-13",1.3439,1.3439,1.2572,1.3005,845300.0],["2000-12-14",1.2572,1.3005,1.2572,1.3005,1031300.0],["2000-12-15",1.2572,1.3005,1.1705,1.1705,1473000.0],["2000-12-18",1.1705,1.3005,1.1705,1.3005,1496400.0],["2000-12-19",1.2572,1.3005,1.2138,1.2572,2691400.0],["2000-12-20",1.2138,1.3005,1.2138,1.2572,1528800.0],["2000-12-21",1.2138,1.3005,1.2138,1.3005,1922800.0],["2000-12-22",1.2572,1.3439,1.2572,1.3005,1399400.0],["2000-12-26",1.2572,1.3439,1.2138,1.2138,1942600.0],["2000-12-27",1.2138,1.2572,1.1705,1.2572,1683600.0],["2000-12-28",1.2138,1.2572,1.1705,1.2572,2279900.0],["2000-12-29",1.2138,1.2572,1.1705,1.2138,3864000.0],["2001-01-02",1.2572,1.2572,1.0838,1.0838,1258800.0],["2001-01-03",1.1271,1.2138,1.0838,1.2138,1051400.0],["2001-01-04",1.1705,1.3439,1.1271,1.3005,1057900.0],["2001-01-05",1.3005,1.3872,1.2138,1.3005,887600.0],["2001-01-08",1.3005,1.3439,1.3005,1.3005,403800.0],["2001-01-09",1.3439,1.3872,1.3005,1.3439,623300.0],["2001-01-10",1.3872,1.7774,1.3439,1.734,2417800.0],["2001-01-11",1.734,2.0375,1.734,1.9941,2233600.0],["2001-01-12",1.9941,1.9941,1.7774,1.9508,1045800.0],["2001-01-16",1.9508,2.2109,1.9074,2.2109,2155500.0],["2001-01-17",2.2542,2.3409,2.1242,2.1675,1280600.0],["2001-01-18",2.1242,2.1675,1.9941,2.1242,801800.0],["2001-01-19",2.0808,2.1242,2.0375,2.1242,573100.0],["2001-01-22",2.0808,2.3409,2.0375,2.3409,1060600.0],["2001-01-23",2.3409,2.5143,2.2976,2.5143,1423100.0],["2001-01-24",2.5143,2.5143,2.3843,2.4276,804900.0],["2001-01-25",2.4276,2.471,2.1675,2.1675,1603700.0],["2001-01-26",2.1242,2.1675,2.0375,2.1242,919100.0],["2001-01-29",2.0808,2.2126,2.0808,2.2126,547000.0],["2001-01-30",2.2403,2.497,2.2195,2.4484,1595900.0],["2001-01-31",2.4831,2.7675,2.4554,2.6704,2198700.0],["2001-02-01",2.7397,2.7675,2.601,2.6357,959900.0],["2001-02-02",2.6218,2.6496,2.4623,2.5386,588400.0],["2001-02-05",2.4623,2.4692,2.3583,2.4415,545600.0],["2001-02-06",2.6149,2.6288,2.5386,2.601,567900.0],["2001-02-07",2.5525,2.5802,2.4068,2.5663,279000.0],["2001-02-08",2.4762,2.6704,2.4276,2.6634,568000.0],["2001-02-09",2.6704,2.7051,2.5663,2.7051,605200.0],["2001-02-12",2.6496,2.7744,2.5317,2.7744,987900.0],["2001-02-13",2.7605,2.7744,2.5663,2.601,758500.0],["2001-02-14",2.5663,2.6912,2.5039,2.6496,584200.0],["2001-02-15",2.5663,2.601,2.5317,2.601,672200.0],["2001-02-16",2.5317,2.5663,2.4831,2.5455,448100.0],["2001-02-20",2.5317,2.5386,2.4692,2.497,548500.0],["2001-02-21",2.4623,2.5871,2.2195,2.5871,801500.0],["2001-02-22",2.5525,2.5941,2.4068,2.5663,963300.0],["2001-02-23",2.4623,2.5317,2.3721,2.4831,723000.0],["2001-02-26",2.3929,2.601,2.3583,2.5941,611300.0],["2001-02-27",2.5525,2.601,2.49,2.5455,398400.0],["2001-02-28",2.5178,2.5455,2.3721,2.4762,488700.0],["2001-03-01",2.4276,2.4415,2.3583,2.3929,418400.0],["2001-03-02",2.3929,2.4692,2.3652,2.4484,470000.0],["2001-03-05",2.4276,2.4692,2.3583,2.3652,480900.0],["2001-03-06",2.3721,2.4623,2.3721,2.4623,369900.0],["2001-03-07",2.4762,2.9756,2.4762,2.9131,2313900.0],["2001-03-08",2.927,3.2877,2.816,3.2877,1632600.0],["2001-03-09",3.2946,3.364,2.9894,3.0519,1236200.0],["2001-03-12",2.8438,3.038,2.8438,2.9062,862300.0],["2001-03-13",2.8576,2.9062,2.8507,2.8785,705400.0],["2001-03-14",2.8438,2.8576,2.712,2.7675,822600.0],["2001-03-15",2.7051,2.7051,2.3929,2.5802,3890900.0],["2001-03-16",2.6357,2.7675,2.5802,2.6288,2018300.0],["2001-03-19",2.6357,2.7952,2.608,2.7536,1628500.0],["2001-03-20",2.7744,2.8299,2.5386,2.601,1607800.0],["2001-03-21",2.601,2.6981,2.5663,2.5733,820400.0],["2001-03-22",2.5317,2.6634,2.4623,2.6357,840700.0],["2001-03-23",2.601,2.6773,2.5941,2.6426,654400.0],["2001-03-26",2.601,2.6496,2.5317,2.5802,261000.0],["2001-03-27",2.5455,2.9478,2.497,2.8646,1168400.0],["2001-03-28",2.8438,3.2253,2.7536,3.1559,1652800.0],["2001-03-29",3.1906,3.1906,3.0033,3.0102,1169300.0],["2001-03-30",3.0519,3.3085,3.0519,3.2946,2326600.0],["2001-04-02",3.3293,3.364,3.0033,3.0657,757200.0],["2001-04-03",3.031,3.0519,2.7744,2.927,609600.0],["2001-04-04",2.8646,3.1212,2.8438,3.0519,1054400.0],["2001-04-05",3.0519,3.2599,3.0172,3.2599,1729200.0],["2001-04-06",3.253,3.253,3.1212,3.1906,450500.0],["2001-04-09",3.1906,3.3154,2.9964,3.038,612900.0],["2001-04-10",3.0172,3.1559,2.9478,3.1212,858500.0],["2001-04-11",3.0865,3.1836,3.031,3.0935,429600.0],["2001-04-12",3.0865,3.1351,3.038,3.1212,1239400.0],["2001-04-16",3.1212,3.1559,3.0657,3.0796,320900.0],["2001-04-17",3.0519,3.2738,3.0102,3.2738,418600.0],["2001-04-18",3.2738,3.5374,3.2599,3.5027,2705500.0],["2001-04-19",3.5235,3.7663,3.475,3.5929,2937500.0],["2001-04-20",3.5721,3.6067,3.3085,3.3293,944100.0],["2001-04-23",3.2946,3.3085,3.031,3.0519,808300.0],["2001-04-24",3.038,3.2253,2.8438,3.2253,2817800.0],["2001-04-25",3.2253,3.4056,3.0865,3.2114,1025900.0],["2001-04-26",3.2253,3.3778,3.1212,3.1559,1044600.0],["2001-04-27",3.1559,3.2807,3.1559,3.2253,329800.0],["2001-04-30",3.2599,3.3224,3.1282,3.2391,418500.0],["2001-05-01",3.1906,3.2599,3.1559,3.2183,409400.0],["2001-05-02",3.1698,3.2044,3.0588,3.1698,844400.0],["2001-05-03",3.1212,3.3293,3.0935,3.0935,678100.0],["2001-05-04",3.1212,3.2461,3.1004,3.1212,856400.0],["2001-05-07",3.1004,3.1073,3.038,3.0935,598100.0],["2001-05-08",3.0935,3.4472,3.0588,3.3779,914300.0],["2001-05-09",3.3293,3.3987,3.2044,3.2322,561500.0],["2001-05-10",3.4333,4.224,3.4333,4.0645,5340500.0],["2001-05-11",4.1061,4.6125,4.0992,4.4252,4770000.0],["2001-05-14",4.4391,4.6818,4.3489,4.5708,2226200.0],["2001-05-15",4.5223,4.7512,4.5223,4.6541,3256100.0],["2001-05-16",4.5847,4.5847,4.2934,4.4391,2161600.0],["2001-05-17",4.446,4.6818,4.446,4.6818,2504500.0],["2001-05-18",4.6818,5.0633,4.661,4.9939,2207300.0],["2001-05-21",4.9939,5.0148,4.8205,4.9801,1430000.0],["2001-05-22",5.0286,5.0494,4.5708,4.6471,2366500.0],["2001-05-23",4.5778,4.5778,4.3697,4.3697,1656400.0],["2001-05-24",4.4044,4.6125,4.3766,4.5778,1480500.0],["2001-05-25",4.6125,4.6957,4.5778,4.6263,1059500.0],["2001-05-29",4.7859,4.9177,4.7512,4.8691,2218200.0],["2001-05-30",4.9246,5.1257,4.8968,5.0148,1945500.0],["2001-05-31",5.0148,5.0286,4.8205,4.8968,966600.0],["2001-06-01",4.876,4.8968,4.7304,4.7859,1307100.0],["2001-06-04",4.7859,4.8552,4.7304,4.8483,853300.0],["2001-06-05",4.8483,4.8483,4.6471,4.7859,885600.0],["2001-06-06",4.7512,4.7859,4.6194,4.6471,790800.0],["2001-06-07",4.5917,4.7026,4.335,4.6818,820400.0],["2001-06-08",4.5778,4.5847,4.3975,4.4044,700100.0],["2001-06-11",4.3697,4.3697,4.1408,4.2032,2170300.0],["2001-06-12",4.1755,4.3697,3.8564,4.3697,1199400.0],["2001-06-13",3.9535,4.5015,3.9535,4.335,1784700.0],["2001-06-14",4.3003,4.335,4.1686,4.1824,1137200.0],["2001-06-15",4.2171,4.2171,3.8911,3.9744,3895800.0],["2001-06-18",3.9535,4.1616,3.5443,3.9882,20347100.0],["2001-06-19",3.9882,3.9882,3.7524,3.9189,5891600.0],["2001-06-20",3.8842,4.1616,3.8079,4.1616,4034600.0],["2001-06-21",4.1269,4.1824,4.0576,4.1478,2955800.0],["2001-06-22",4.1269,4.1269,3.9119,4.016,1320400.0],["2001-06-25",4.0229,4.0368,3.8218,3.9119,1199400.0],["2001-06-26",3.8703,3.9882,3.8148,3.9882,931800.0],["2001-06-27",4.0576,4.1616,4.0229,4.1269,985100.0],["2001-06-28",4.1824,4.2518,4.0576,4.1616,1168700.0],["2001-06-29",4.1547,4.4391,4.1547,4.4113,5564200.0],["2001-07-02",4.55,4.5708,4.3974,4.55,2112300.0],["2001-07-03",4.557,4.8483,4.5084,4.8483,1495700.0],["2001-07-05",4.8552,4.8552,4.5431,4.772,881300.0],["2001-07-06",4.7373,4.7373,4.5431,4.6125,398400.0],["2001-07-09",4.5639,4.5708,4.4044,4.4321,1121200.0],["2001-07-10",4.4044,4.6957,4.3974,4.5917,687200.0],["2001-07-11",4.5917,4.661,4.4737,4.6055,955000.0],["2001-07-12",4.6471,4.8414,4.5986,4.8414,1524600.0],["2001-07-13",4.8205,4.8344,4.6888,4.8344,739600.0],["2001-07-16",4.8344,4.9177,4.7234,4.8344,2459800.0],["2001-07-17",4.8344,4.883,4.661,4.8691,1201700.0],["2001-07-18",4.7997,4.8899,4.7373,4.8691,1343800.0],["2001-07-19",4.8691,5.1327,4.8552,5.0772,3462200.0],["2001-07-20",5.0078,5.0633,4.8899,4.9177,648100.0],["2001-07-23",4.9385,4.9939,4.7859,4.8414,981300.0],["2001-07-24",4.8552,4.8899,4.7651,4.8205,783600.0],["2001-07-25",4.7651,4.8552,4.6125,4.8552,803000.0],["2001-07-26",4.8205,4.9038,4.7165,4.7789,488300.0],["2001-07-27",4.7789,4.8552,4.6818,4.8552,1884700.0],["2001-07-30",4.8552,4.9801,4.8414,4.8691,1652500.0],["2001-07-31",4.9246,5.4795,4.9246,5.4795,4959900.0],["2001-08-01",5.4101,5.4656,5.2159,5.3685,1239200.0],["2001-08-02",5.3407,5.4101,5.2298,5.2367,1182800.0],["2001-08-03",5.202,5.202,5.0009,5.0494,914000.0],["2001-08-06",5.098,5.4725,5.0841,5.2575,1294700.0],["2001-08-07",5.2575,5.4933,5.202,5.4656,3144000.0],["2001-08-08",5.424,5.4309,5.0356,5.1396,4397200.0],["2001-08-09",5.1327,5.1327,4.7859,4.8899,3293800.0],["2001-08-10",4.7512,4.9593,4.661,4.9593,809500.0],["2001-08-13",4.9593,4.9939,4.6888,4.9939,1007000.0],["2001-08-14",4.9246,4.987,4.7997,4.9315,524100.0],["2001-08-15",4.876,4.9107,4.7026,4.7859,696200.0],["2001-08-16",4.7165,4.772,4.661,4.7373,653400.0],["2001-08-17",4.7165,4.8414,4.661,4.7997,434800.0],["2001-08-20",4.8414,4.9246,4.8067,4.9038,644000.0],["2001-08-21",4.876,4.8899,4.7581,4.8205,631000.0],["2001-08-22",4.7651,4.8899,4.7373,4.8414,564600.0],["2001-08-23",4.7859,4.8552,4.7304,4.8205,742300.0],["2001-08-24",4.7304,4.7928,4.6818,4.7165,498000.0],["2001-08-27",4.772,4.8552,4.7165,4.7373,562200.0],["2001-08-28",4.7165,4.7512,4.4391,4.4807,2236000.0],["2001-08-29",4.4946,4.7859,4.4599,4.7789,714800.0],["2001-08-30",4.7789,4.8414,4.4529,4.5015,666400.0],["2001-08-31",4.5084,4.8205,4.5084,4.8067,713400.0],["2001-09-04",4.7859,4.8067,4.6194,4.668,349300.0],["2001-09-05",4.668,4.7026,4.5431,4.6471,615600.0],["2001-09-06",4.6263,4.6263,4.2657,4.4599,997700.0],["2001-09-07",4.3766,4.557,4.3628,4.5362,1465100.0],["2001-09-10",4.4737,4.5362,4.335,4.3905,1379000.0],["2001-09-17",4.1616,4.3628,4.0229,4.0368,1301600.0],["2001-09-18",4.0229,4.2171,4.009,4.1894,1420000.0],["2001-09-19",4.1755,4.1963,4.0437,4.1616,2759300.0],["2001-09-20",4.0576,4.231,3.7455,4.231,2958000.0],["2001-09-21",3.9535,4.1894,3.8218,4.1616,1583700.0],["2001-09-24",4.1616,4.3697,4.0715,4.3628,1039800.0],["2001-09-25",4.335,4.4946,4.2518,4.3003,861400.0],["2001-09-26",4.3697,4.4876,4.1616,4.1616,2721600.0],["2001-09-27",4.1616,4.2657,4.0576,4.1824,1114300.0],["2001-09-28",4.1824,4.1824,4.0576,4.1755,1142700.0],["2001-10-01",4.1616,4.1616,4.0853,4.1616,376000.0],["2001-10-02",4.2032,4.335,4.1616,4.2657,2460700.0],["2001-10-03",4.2657,4.335,4.1616,4.2518,589700.0],["2001-10-04",4.3003,4.3281,4.1686,4.2587,546000.0],["2001-10-05",4.2102,4.2102,4.1269,4.2102,409200.0],["2001-10-08",4.1478,4.231,4.1269,4.1616,405600.0],["2001-10-09",4.1269,4.1478,4.0021,4.0229,339400.0],["2001-10-10",3.9535,4.1061,3.8495,3.9882,1465100.0],["2001-10-11",3.9397,4.0923,3.7455,3.9397,1468800.0],["2001-10-12",3.8703,3.9535,3.8148,3.9327,1314300.0],["2001-10-15",3.9189,4.0923,3.8495,4.0298,801700.0],["2001-10-16",3.9743,4.0576,3.8218,3.9535,1077600.0],["2001-10-17",3.9882,4.1061,3.9535,3.9882,878500.0],["2001-10-18",3.9535,3.9882,3.8981,3.9535,206800.0],["2001-10-19",3.8981,4.1894,3.8981,4.1686,1106500.0],["2001-10-22",4.1616,4.2657,4.0992,4.2032,906800.0],["2001-10-23",4.2032,4.2032,4.1061,4.1616,582600.0],["2001-10-24",4.1616,4.1963,4.0923,4.1616,372800.0],["2001-10-25",4.1269,4.1339,4.0576,4.1131,396000.0],["2001-10-26",4.0923,4.4391,4.0923,4.3697,554400.0],["2001-10-29",4.3697,4.4946,4.231,4.4737,786700.0],["2001-10-30",4.4391,4.4668,4.2865,4.3836,856700.0],["2001-10-31",4.5084,4.5084,4.2865,4.4183,591700.0],["2001-11-01",4.3697,4.3766,4.2865,4.3628,311800.0],["2001-11-02",4.3142,4.3489,4.2657,4.335,471800.0],["2001-11-05",4.2795,4.3628,4.2102,4.224,358100.0],["2001-11-06",4.1824,4.335,4.1686,4.2171,722200.0],["2001-11-07",4.1963,4.4876,4.1963,4.3905,1347200.0],["2001-11-08",4.4599,4.4599,4.2171,4.231,468200.0],["2001-11-09",4.231,4.4391,4.2171,4.4183,716100.0],["2001-11-12",4.4183,4.4529,4.335,4.335,660800.0],["2001-11-13",4.4391,4.446,4.3558,4.3697,895600.0],["2001-11-14",4.335,4.3974,4.2726,4.3073,440100.0],["2001-11-15",4.335,4.4044,4.2379,4.3697,691500.0],["2001-11-16",4.4391,4.5084,4.2449,4.335,544800.0],["2001-11-19",4.3697,4.3697,4.2726,4.335,714400.0],["2001-11-20",4.342,4.4529,4.3212,4.4252,727000.0],["2001-11-21",4.4321,4.4321,4.342,4.342,271000.0],["2001-11-23",4.335,4.3697,4.231,4.3697,225300.0],["2001-11-26",4.3697,4.3697,4.2657,4.2726,375500.0],["2001-11-27",4.2449,4.2587,4.0576,4.12,1161500.0],["2001-11-28",4.12,4.1686,4.0229,4.1339,1088200.0],["2001-11-29",4.1478,4.1616,3.9535,4.0992,917100.0],["2001-11-30",4.0853,4.1616,4.0229,4.0715,1045200.0],["2001-12-03",3.9535,4.0506,3.9327,4.0298,1749500.0],["2001-12-04",4.0437,4.0506,3.9397,3.9952,423000.0],["2001-12-05",3.9882,4.0229,3.7732,3.8495,3074900.0],["2001-12-06",3.8148,3.8218,3.5304,3.6692,2152200.0],["2001-12-07",3.6414,3.6484,3.5374,3.5443,2654000.0],["2001-12-10",3.5721,3.7247,3.5721,3.6067,1307500.0],["2001-12-11",3.6622,3.7038,3.6067,3.6067,556000.0],["2001-12-12",3.6067,3.6206,3.5513,3.6067,402700.0],["2001-12-13",3.5721,3.5721,3.3432,3.468,1856100.0],["2001-12-14",3.5027,3.5027,3.364,3.4056,632100.0],["2001-12-17",3.3987,3.5304,3.3987,3.5304,2823700.0],["2001-12-18",3.6067,3.7247,3.5374,3.6553,1035300.0],["2001-12-19",3.5721,3.7593,3.5721,3.7593,618600.0],["2001-12-20",3.1212,3.4195,3.1212,3.3779,6524300.0],["2001-12-21",3.3779,3.5304,3.2599,3.3362,2624100.0],["2001-12-24",3.2253,3.253,3.1351,3.2183,793400.0],["2001-12-26",3.2253,3.2946,3.1906,3.2599,673000.0],["2001-12-27",3.2391,3.4541,3.2391,3.3848,1111800.0],["2001-12-28",3.364,3.4472,3.2599,3.4472,1665500.0],["2001-12-31",3.4333,3.5235,3.3987,3.4611,1203500.0],["2002-01-02",3.4611,3.7247,3.4333,3.6969,890600.0],["2002-01-03",3.7524,3.794,3.6484,3.6761,989000.0],["2002-01-04",3.6622,3.7247,3.6484,3.7247,633800.0],["2002-01-07",3.6622,3.7316,3.6414,3.6484,456600.0],["2002-01-08",3.6067,3.7801,3.4333,3.7732,763000.0],["2002-01-09",3.7247,3.7663,3.6414,3.7108,844800.0],["2002-01-10",3.7108,3.9189,3.6067,3.8148,1510600.0],["2002-01-11",3.8148,3.8842,3.6692,3.7316,2104800.0],["2002-01-14",3.6067,3.6969,3.4333,3.5374,1041600.0],["2002-01-15",3.5235,3.5721,3.2807,3.3987,6796400.0],["2002-01-16",3.357,3.4611,3.253,3.2669,2369300.0],["2002-01-17",3.3293,3.4611,3.2253,3.4541,557900.0],["2002-01-18",3.3848,3.5651,3.3293,3.4888,312800.0],["2002-01-22",3.468,3.5027,3.2322,3.2738,354000.0],["2002-01-23",3.2669,3.5027,3.2669,3.4611,967800.0],["2002-01-24",3.4125,3.5374,3.4125,3.4541,206000.0],["2002-01-25",3.468,3.4888,3.2877,3.4333,293200.0],["2002-01-28",3.4333,3.4888,3.3362,3.4195,448900.0],["2002-01-29",3.2599,3.3362,3.0865,3.1559,996200.0],["2002-01-30",3.1212,3.2946,3.0588,3.2946,1649400.0],["2002-01-31",3.3987,3.5443,3.3085,3.5374,971000.0],["2002-02-01",3.5235,3.6761,3.5235,3.6484,827300.0],["2002-02-04",3.6484,3.6761,3.4888,3.5374,667200.0],["2002-02-05",3.5374,3.5513,3.4195,3.4819,777700.0],["2002-02-06",3.4541,3.5374,3.4541,3.4611,473500.0],["2002-02-07",3.3987,3.5651,3.3709,3.468,260100.0],["2002-02-08",3.5235,3.5721,3.468,3.5374,186300.0],["2002-02-11",3.5513,3.7801,3.5513,3.6414,560300.0],["2002-02-12",3.6414,3.6414,3.4888,3.579,291700.0],["2002-02-13",3.5374,3.6067,3.4195,3.5027,275200.0],["2002-02-14",3.4333,3.5443,3.3987,3.4472,530100.0],["2002-02-15",3.4333,3.4888,3.357,3.4819,1041000.0],["2002-02-19",3.4264,3.4611,3.2946,3.4125,539100.0],["2002-02-20",3.2738,3.357,3.2253,3.2253,327500.0],["2002-02-21",3.2114,3.2599,3.1906,3.2044,928900.0],["2002-02-22",3.2253,3.2253,3.0865,3.1698,361900.0],["2002-02-25",3.1073,3.1906,3.0865,3.0865,1083900.0],["2002-02-26",3.0865,3.253,2.9478,3.1073,2630300.0],["2002-02-27",3.1559,3.3848,3.1559,3.3362,3620600.0],["2002-02-28",3.3293,3.4333,3.2461,3.3501,746500.0],["2002-03-01",3.2599,3.3432,3.1212,3.1559,3173700.0],["2002-03-04",3.1767,3.2807,3.0865,3.2807,1568300.0],["2002-03-05",3.2807,3.3709,3.2461,3.3501,1044200.0],["2002-03-06",3.3432,3.6067,3.3224,3.6067,3089800.0],["2002-03-07",3.6067,3.6761,3.5651,3.6622,1317000.0],["2002-03-08",3.6067,3.6345,3.5166,3.6067,701600.0],["2002-03-11",3.5374,3.6761,3.5096,3.6761,879400.0],["2002-03-12",3.6067,3.7385,3.5721,3.6761,1023400.0],["2002-03-13",3.6553,3.7385,3.6484,3.6761,1685300.0],["2002-03-14",3.6969,3.7247,3.6275,3.6414,1389500.0],["2002-03-15",3.6553,3.6969,3.5027,3.6414,721100.0],["2002-03-18",3.6067,3.6761,3.5998,3.6275,379000.0],["2002-03-19",3.5721,3.7247,3.5721,3.69,1235900.0],["2002-03-20",3.69,3.794,3.6414,3.7316,1805900.0],["2002-03-21",3.7455,3.8495,3.7455,3.794,842900.0],["2002-03-22",3.8148,3.8426,3.7732,3.801,348000.0],["2002-03-25",3.8148,3.8703,3.7593,3.801,1053000.0],["2002-03-26",3.8009,3.8287,3.7455,3.7455,354500.0],["2002-03-27",3.7108,3.7247,3.579,3.6414,695100.0],["2002-03-28",3.6414,3.7316,3.5513,3.6761,330300.0],["2002-04-01",3.6067,3.6414,3.5304,3.5721,381200.0],["2002-04-02",3.5027,3.5721,3.4333,3.468,856800.0],["2002-04-03",3.4958,3.4958,3.4264,3.4472,2171600.0],["2002-04-04",3.4333,3.4333,3.2391,3.2738,1027900.0],["2002-04-05",3.2738,3.4333,3.2253,3.364,400600.0],["2002-04-08",3.2599,3.5027,3.2461,3.475,402400.0],["2002-04-09",3.468,3.468,3.3016,3.3293,757000.0],["2002-04-10",3.3501,3.3987,3.2738,3.3293,1428100.0],["2002-04-11",3.3293,3.4333,3.2599,3.2599,593800.0],["2002-04-12",3.2738,3.3293,3.1767,3.3154,3752700.0],["2002-04-15",3.3293,3.3501,3.2599,3.3154,1188900.0],["2002-04-16",3.3154,3.364,3.2391,3.253,2632900.0],["2002-04-17",3.2599,3.3987,3.2391,3.2946,766700.0],["2002-04-18",3.3293,3.3917,3.2114,3.2114,554900.0],["2002-04-19",2.4623,2.6357,2.3583,2.497,15559500.0],["2002-04-22",2.6357,2.9131,2.601,2.8854,6393500.0],["2002-04-23",2.9825,3.0102,2.7814,2.816,2506300.0],["2002-04-24",2.8576,2.8576,2.7883,2.8368,1561900.0],["2002-04-25",2.8299,2.8299,2.7675,2.7883,1101500.0],["2002-04-26",2.7883,2.7883,2.6357,2.6704,1943900.0],["2002-04-29",2.7051,2.8368,2.6912,2.7675,554600.0],["2002-04-30",2.7397,2.8091,2.7051,2.712,1098400.0],["2002-05-01",2.7397,2.8022,2.6357,2.8022,540600.0],["2002-05-02",2.8507,2.9617,2.8438,2.9131,806700.0],["2002-05-03",2.8785,3.031,2.8785,3.0241,593200.0],["2002-05-06",3.0241,3.0241,2.8785,2.9686,520100.0],["2002-05-07",3.0519,3.0519,2.823,2.823,512900.0],["2002-05-08",2.823,2.9756,2.8091,2.8854,370200.0],["2002-05-09",2.8785,3.1836,2.8785,2.9478,2012800.0],["2002-05-10",2.9825,2.9825,2.8299,2.8576,199800.0],["2002-05-13",2.8576,2.8854,2.8091,2.8715,197800.0],["2002-05-14",2.8438,2.9548,2.8091,2.8576,529800.0],["2002-05-15",2.8299,2.8576,2.7536,2.7675,1376700.0],["2002-05-16",2.7744,2.8576,2.7744,2.7952,2809100.0],["2002-05-17",2.8022,2.8091,2.7744,2.8022,1024200.0],["2002-05-20",2.7814,2.9131,2.7744,2.8576,299300.0],["2002-05-21",2.8576,2.9201,2.8576,2.8993,510800.0],["2002-05-22",2.8923,3.0796,2.8715,3.0727,743600.0],["2002-05-23",3.0172,3.0241,2.9409,3.0172,333300.0],["2002-05-24",2.9894,3.1004,2.9478,3.0519,345500.0],["2002-05-28",3.031,3.038,2.9478,2.9825,627800.0],["2002-05-29",2.9825,3.2183,2.9825,3.0519,953000.0],["2002-05-30",3.038,3.1143,3.0172,3.0449,585600.0],["2002-05-31",3.0033,3.0172,2.8576,2.8715,702000.0],["2002-06-03",2.8715,2.9825,2.8299,2.9478,278900.0],["2002-06-04",2.927,2.9686,2.8438,2.9686,272100.0],["2002-06-05",2.9478,2.9825,2.7952,2.7952,1710400.0],["2002-06-06",2.8299,2.8438,2.7883,2.8368,342500.0],["2002-06-07",2.8091,2.8576,2.7536,2.8438,567500.0],["2002-06-10",2.8091,2.8507,2.712,2.7536,701700.0],["2002-06-11",2.7883,2.8091,2.7744,2.7883,554300.0],["2002-06-12",2.7814,2.8507,2.7605,2.8438,507100.0],["2002-06-13",2.7744,2.8368,2.7536,2.7744,344600.0],["2002-06-14",2.7675,2.8091,2.7605,2.8091,846000.0],["2002-06-17",2.8091,2.8091,2.7397,2.7952,772400.0],["2002-06-18",2.7744,2.9478,2.7675,2.9201,834800.0],["2002-06-19",2.8993,2.9756,2.8091,2.8785,442600.0],["2002-06-20",2.8785,3.1143,2.8785,3.0865,534900.0],["2002-06-21",3.0865,3.1906,2.9825,3.031,792500.0],["2002-06-24",2.9478,3.1073,2.8785,2.9964,559700.0],["2002-06-25",2.9964,3.1004,2.9617,3.0449,713200.0],["2002-06-26",2.9825,3.149,2.9478,3.0519,880700.0],["2002-06-27",3.0519,3.2807,3.0172,3.2599,2041000.0],["2002-06-28",3.1906,3.3987,3.038,3.3501,4434500.0],["2002-07-01",3.2946,3.3085,3.1767,3.2183,788100.0],["2002-07-02",3.2045,3.3154,2.9548,3.0172,933000.0],["2002-07-03",2.9825,3.0172,2.8785,2.9686,555100.0],["2002-07-05",2.9686,3.1628,2.9686,3.0796,169400.0],["2002-07-08",2.9825,3.2183,2.9825,3.0657,798600.0],["2002-07-09",3.0172,3.1212,3.0172,3.1073,560100.0],["2002-07-10",3.1212,3.149,2.9339,3.0102,437600.0],["2002-07-11",2.9894,2.9894,2.823,2.9756,1552300.0],["2002-07-12",2.7744,2.8785,2.6634,2.7397,1742900.0],["2002-07-15",2.6704,2.6704,2.4276,2.6704,1736400.0],["2002-07-16",2.5663,2.6218,2.4345,2.4623,586500.0],["2002-07-17",2.4554,2.5941,2.3652,2.5247,830500.0],["2002-07-18",2.4623,2.5941,2.3583,2.3791,1183300.0],["2002-07-19",2.3097,2.3444,2.0253,2.0531,1838900.0],["2002-07-22",2.06,2.0669,1.8034,1.9074,1399400.0],["2002-07-23",1.949,1.9768,1.734,1.7479,1490300.0],["2002-07-24",1.6646,1.7687,1.6438,1.6993,1652100.0],["2002-07-25",1.7132,1.9768,1.6785,1.734,1315700.0],["2002-07-26",1.7548,1.7964,1.6785,1.7271,1239700.0],["2002-07-29",1.7271,1.9421,1.7271,1.7271,1697600.0],["2002-07-30",1.8034,1.8103,1.5606,1.5953,919500.0],["2002-07-31",1.6438,1.6646,1.5467,1.5606,1636100.0],["2002-08-01",1.5814,1.6993,1.5606,1.6646,1157900.0],["2002-08-02",1.734,1.9143,1.7201,1.8311,1270700.0],["2002-08-05",1.8034,2.06,1.7826,1.8589,1084600.0],["2002-08-06",1.8311,2.0461,1.8311,2.0461,591300.0],["2002-08-07",2.0669,2.1502,2.0531,2.1502,626400.0],["2002-08-08",2.0808,2.0877,1.6855,1.9074,2136800.0],["2002-08-09",1.9074,2.0461,1.9074,1.9837,748900.0],["2002-08-12",1.9143,2.0808,1.9143,2.0253,889600.0],["2002-08-13",2.0253,2.1363,1.7687,1.8034,1167800.0],["2002-08-14",1.8727,2.1849,1.8727,2.1849,419400.0],["2002-08-15",2.2195,2.3374,2.0461,2.3374,630500.0],["2002-08-16",2.3374,2.4137,2.275,2.4137,323500.0],["2002-08-19",2.3444,2.5663,2.3305,2.5663,320700.0],["2002-08-20",2.5317,2.5941,2.4276,2.5386,651800.0],["2002-08-21",2.5178,2.6426,2.3583,2.6426,599700.0],["2002-08-22",2.601,2.6981,2.5039,2.5317,428600.0],["2002-08-23",2.5039,2.601,2.4831,2.5039,616700.0],["2002-08-26",2.497,2.608,2.4623,2.5663,1735400.0],["2002-08-27",2.601,2.601,2.4831,2.49,627500.0],["2002-08-28",2.4831,2.5594,2.4345,2.5317,415000.0],["2002-08-29",2.5317,2.6981,2.497,2.6565,762600.0],["2002-08-30",2.6565,2.6981,2.5317,2.5802,417000.0],["2002-09-03",2.5455,2.5594,2.282,2.3236,628500.0],["2002-09-04",2.3444,2.497,2.2611,2.3028,459300.0],["2002-09-05",2.3028,2.3028,2.1502,2.1849,808100.0],["2002-09-06",2.1987,2.4345,2.1849,2.4276,340900.0],["2002-09-09",2.4276,2.4345,2.1987,2.2195,511800.0],["2002-09-10",2.2542,2.3999,2.2057,2.3999,452800.0],["2002-09-11",2.3929,2.5108,2.2542,2.5108,238600.0],["2002-09-12",2.4831,2.49,2.3583,2.3583,679200.0],["2002-09-13",2.3652,2.3652,2.1987,2.2889,573100.0],["2002-09-16",2.2542,2.386,2.1987,2.2195,186500.0],["2002-09-17",2.2195,2.3028,2.2126,2.2126,434000.0],["2002-09-18",2.1849,2.3166,2.1502,2.2889,655200.0],["2002-09-19",2.2334,2.3444,2.171,2.2681,717800.0],["2002-09-20",2.3444,2.3929,2.2889,2.3652,665800.0],["2002-09-23",2.2958,2.3929,2.2265,2.282,945300.0],["2002-09-24",2.2195,2.2889,2.0323,2.0877,1704300.0],["2002-09-25",2.1224,2.2542,2.0323,2.2542,425300.0],["2002-09-26",2.2334,2.2889,2.1502,2.2403,478600.0],["2002-09-27",2.2195,2.3374,2.164,2.2057,592800.0],["2002-09-30",2.1502,2.4276,2.1224,2.4276,544600.0],["2002-10-01",2.3028,2.3583,2.1016,2.275,869000.0],["2002-10-02",2.2542,2.2889,2.1918,2.2542,247300.0],["2002-10-03",2.2611,2.3374,2.0877,2.0877,576600.0],["2002-10-04",2.1502,2.2611,2.1224,2.2126,291100.0],["2002-10-07",2.1432,2.2057,2.0461,2.1086,288200.0],["2002-10-08",2.0392,2.0947,1.8311,1.9906,771800.0],["2002-10-09",1.9421,1.9768,1.6785,1.6785,648000.0],["2002-10-10",1.6785,2.0392,1.6785,2.0392,627400.0],["2002-10-11",2.0669,2.1571,2.0323,2.0808,746600.0],["2002-10-14",2.06,2.1294,2.0115,2.0184,358000.0],["2002-10-15",2.0531,2.1502,2.0531,2.1086,971600.0],["2002-10-16",2.1086,2.1086,1.9698,1.9698,412100.0],["2002-10-17",2.0392,2.0808,1.949,2.0045,353900.0],["2002-10-18",2.0115,2.0461,1.949,1.9976,377600.0],["2002-10-21",1.9768,1.9976,1.8797,1.9421,430300.0],["2002-10-22",1.9074,1.9768,1.8727,1.9352,252400.0],["2002-10-23",1.8935,1.9768,1.8797,1.9629,363600.0],["2002-10-24",1.9421,2.0115,1.8935,1.949,777000.0],["2002-10-25",1.9837,2.0808,1.956,2.0461,661000.0],["2002-10-28",2.1155,2.2057,2.06,2.0947,450800.0],["2002-10-29",2.1363,2.1363,1.9143,2.0115,449600.0],["2002-10-30",1.9768,2.0808,1.9629,2.0808,907800.0],["2002-10-31",2.0461,2.2195,2.0323,2.1849,839400.0],["2002-11-01",2.1849,2.2334,2.1363,2.2195,502700.0],["2002-11-04",2.2542,2.2889,2.1502,2.2542,528100.0],["2002-11-05",2.2195,2.2542,2.1502,2.171,464800.0],["2002-11-06",2.0947,2.1363,2.0323,2.0877,1198300.0],["2002-11-07",2.0808,2.0808,1.9421,2.0045,721700.0],["2002-11-08",2.0045,2.0115,1.8034,1.8311,476500.0],["2002-11-11",1.8034,1.8381,1.7409,1.7964,592000.0],["2002-11-12",1.8034,2.0739,1.8034,2.0115,593700.0],["2002-11-13",1.9213,1.9837,1.8589,1.9143,283900.0],["2002-11-14",1.9074,2.0045,1.8727,2.0045,644800.0],["2002-11-15",1.9074,2.0323,1.8519,1.9768,420900.0],["2002-11-18",1.949,2.0115,1.7895,1.8034,603200.0],["2002-11-19",1.8103,1.9421,1.8103,1.845,760200.0],["2002-11-20",1.8727,2.1016,1.8727,2.0739,984300.0],["2002-11-21",1.9421,2.1502,1.9421,2.1086,994000.0],["2002-11-22",2.1086,2.3513,2.0947,2.2542,1464600.0],["2002-11-25",2.2542,2.3791,2.1849,2.3097,1048700.0],["2002-11-26",2.2542,2.2889,2.1849,2.275,709100.0],["2002-11-27",2.2889,2.4831,2.2681,2.3583,1868900.0],["2002-11-29",2.3097,2.3444,2.2681,2.3028,430300.0],["2002-12-02",2.3929,2.4762,2.3721,2.4484,867200.0],["2002-12-03",2.4346,2.5802,2.4276,2.497,937700.0],["2002-12-04",2.497,2.5455,2.3513,2.3791,498400.0],["2002-12-05",2.3583,2.4831,2.3305,2.3583,256600.0],["2002-12-06",2.3583,2.5941,2.3583,2.5455,647100.0],["2002-12-09",2.4276,2.497,2.3166,2.3166,470800.0],["2002-12-10",2.3374,2.497,2.3374,2.4415,702700.0],["2002-12-11",2.4276,2.5941,2.3929,2.4276,611800.0],["2002-12-12",2.386,2.4762,2.386,2.4137,844600.0],["2002-12-13",2.4276,2.4831,2.386,2.4137,571400.0],["2002-12-16",2.4068,2.4207,2.3652,2.3929,456000.0],["2002-12-17",2.3583,2.4068,2.3097,2.3444,489100.0],["2002-12-18",2.3028,2.3236,2.2265,2.282,559500.0],["2002-12-19",2.2611,2.4623,2.2611,2.4623,866700.0],["2002-12-20",2.4762,2.5871,2.4068,2.5525,1597800.0],["2002-12-23",2.4623,2.6218,2.4484,2.5247,777300.0],["2002-12-24",2.4762,2.601,2.4692,2.5733,267600.0],["2002-12-26",2.5663,2.601,2.5108,2.5733,416000.0],["2002-12-27",2.5317,2.5802,2.497,2.5178,416800.0],["2002-12-30",2.4484,2.5247,2.3791,2.3791,540000.0],["2002-12-31",2.3929,2.497,2.3028,2.3028,759100.0],["2003-01-02",2.3721,2.5455,2.3721,2.497,736700.0],["2003-01-03",2.497,2.5178,2.4276,2.497,453100.0],["2003-01-06",2.4484,2.601,2.4345,2.5317,447800.0],["2003-01-07",2.5386,2.5663,2.4345,2.4831,334500.0],["2003-01-08",2.4415,2.5317,2.3999,2.5108,886200.0],["2003-01-09",2.497,2.7051,2.497,2.6496,1242200.0],["2003-01-10",2.5663,2.6704,2.5317,2.5386,644300.0],["2003-01-13",2.5663,2.6218,2.49,2.601,606400.0],["2003-01-14",2.601,2.601,2.5386,2.5663,347000.0],["2003-01-15",2.5455,2.5663,2.4692,2.5663,1518200.0],["2003-01-16",2.5663,2.6218,2.497,2.601,513800.0],["2003-01-17",2.601,2.6218,2.497,2.5317,299100.0],["2003-01-21",2.5039,2.5247,2.4345,2.4345,179500.0],["2003-01-22",2.4276,2.4276,2.2542,2.275,1072800.0],["2003-01-23",2.2889,2.3097,2.2611,2.275,313900.0],["2003-01-24",2.275,2.275,2.1155,2.1849,809200.0],["2003-01-27",2.1155,2.2542,2.1155,2.171,417900.0],["2003-01-28",2.1849,2.3166,2.171,2.3028,751000.0],["2003-01-29",2.2403,2.2889,2.2126,2.2542,615300.0],["2003-01-30",2.2057,2.2889,2.2057,2.2195,357400.0],["2003-01-31",2.275,2.3097,2.2265,2.2958,418700.0],["2003-02-03",2.2889,2.2889,2.2334,2.2889,343000.0],["2003-02-04",2.2611,2.2889,2.2195,2.275,415900.0],["2003-02-05",2.275,2.3236,2.2195,2.282,305900.0],["2003-02-06",2.282,2.2889,2.1849,2.2195,1078300.0],["2003-02-07",2.2195,2.3097,2.1155,2.1155,699500.0],["2003-02-10",2.1155,2.2126,2.1155,2.1987,1158600.0],["2003-02-11",2.2126,2.3236,2.1849,2.2958,652000.0],["2003-02-12",2.275,2.3999,2.2611,2.2958,407500.0],["2003-02-13",2.275,2.2889,2.2126,2.2542,243800.0],["2003-02-14",2.2403,2.2889,2.2126,2.275,243400.0],["2003-02-18",2.3028,2.3236,2.2265,2.2681,357800.0],["2003-02-19",2.2195,2.2889,2.2057,2.2195,181600.0],["2003-02-20",2.1987,2.2195,2.1849,2.1849,127100.0],["2003-02-21",2.1918,2.275,2.1571,2.2611,185300.0],["2003-02-24",2.2195,2.2473,2.1086,2.1155,704900.0],["2003-02-25",2.1086,2.2195,2.0461,2.1849,525000.0],["2003-02-26",2.1502,2.2542,2.1155,2.2542,502300.0],["2003-02-27",2.2542,2.2889,2.0461,2.2195,1071000.0],["2003-02-28",2.1849,2.2542,2.1224,2.1294,624600.0],["2003-03-03",2.1294,2.2195,2.1294,2.1987,351100.0],["2003-03-04",2.1779,2.1779,2.0877,2.1224,700000.0],["2003-03-05",2.1155,2.1224,2.0115,2.06,1112900.0],["2003-03-06",2.0531,2.0808,2.0461,2.0531,608300.0],["2003-03-07",2.0461,2.0877,2.0461,2.06,398500.0],["2003-03-10",2.06,2.0808,2.0392,2.0392,536700.0],["2003-03-11",2.0461,2.0669,2.0115,2.0669,565000.0],["2003-03-12",2.0323,2.0808,1.9976,2.0669,1110400.0],["2003-03-13",2.0461,2.0739,1.9698,2.0253,1217500.0],["2003-03-14",2.0045,2.0323,1.9629,2.0115,733400.0],["2003-03-17",1.9629,2.1571,1.956,2.1571,645100.0],["2003-03-18",2.1432,2.1571,2.0115,2.1502,474500.0],["2003-03-19",2.0808,2.1155,2.0461,2.1016,403600.0],["2003-03-20",2.0669,2.1016,2.0531,2.0669,2809500.0],["2003-03-21",2.0115,2.0669,1.8866,1.9352,2559000.0],["2003-03-24",1.9074,1.9768,1.8866,1.9421,946300.0],["2003-03-25",1.9421,2.0461,1.9213,1.9906,1008100.0],["2003-03-26",1.9768,2.0739,1.9768,2.0115,793700.0],["2003-03-27",1.9837,2.0461,1.9768,2.0253,1043000.0],["2003-03-28",1.9906,2.0253,1.9421,1.9768,444000.0],["2003-03-31",1.9768,1.9976,1.9143,1.9282,707300.0],["2003-04-01",1.9143,1.9837,1.8866,1.9421,733100.0],["2003-04-02",1.9143,2.0115,1.9143,1.9629,553400.0],["2003-04-03",1.9768,2.0115,1.8935,1.9005,512800.0],["2003-04-04",1.9074,1.9352,1.8519,1.8519,739600.0],["2003-04-07",1.9074,1.9421,1.8727,1.9074,642600.0],["2003-04-08",1.8589,1.9698,1.8589,1.956,451400.0],["2003-04-09",1.9768,2.0184,1.9698,1.9906,489500.0],["2003-04-10",1.9906,2.164,1.9906,2.1432,1305300.0],["2003-04-11",2.2403,2.2403,2.1155,2.1155,844100.0],["2003-04-14",2.0947,2.1779,2.0808,2.1779,461400.0],["2003-04-15",2.164,2.164,2.0739,2.1016,279600.0],["2003-04-16",2.0877,2.1086,2.06,2.0808,809400.0],["2003-04-17",2.0877,2.1502,2.0808,2.1224,387800.0],["2003-04-21",2.1016,2.1987,2.1016,2.1502,316700.0],["2003-04-22",2.1502,2.1987,2.1086,2.1502,410400.0],["2003-04-23",2.1155,2.1779,2.1155,2.1432,642200.0],["2003-04-24",2.1502,2.164,2.1155,2.1432,432500.0],["2003-04-25",2.1432,2.1571,2.1224,2.1363,147300.0],["2003-04-28",2.1086,2.1571,2.0877,2.1363,332500.0],["2003-04-29",2.1086,2.275,2.0947,2.1987,479700.0],["2003-04-30",2.1849,2.4276,2.1849,2.3444,798800.0],["2003-05-01",2.3444,2.4276,2.275,2.3236,596700.0],["2003-05-02",2.3236,2.497,2.3236,2.4692,407800.0],["2003-05-05",2.497,2.5039,2.3652,2.4692,470100.0],["2003-05-06",2.4415,2.5178,2.3999,2.4345,675500.0],["2003-05-07",2.4345,2.4762,2.3929,2.3929,451100.0],["2003-05-08",2.3999,2.5941,2.3999,2.5178,2414900.0],["2003-05-09",2.5871,2.6912,2.5594,2.5663,2398200.0],["2003-05-12",2.5871,2.601,2.5178,2.601,1058600.0],["2003-05-13",2.5663,2.7397,2.5525,2.6773,819400.0],["2003-05-14",2.6218,2.7328,2.608,2.6704,1044200.0],["2003-05-15",2.6842,2.7397,2.6704,2.7397,1174700.0],["2003-05-16",2.6912,2.7536,2.6357,2.6496,534400.0],["2003-05-19",2.6565,2.7051,2.5317,2.5386,561100.0],["2003-05-20",2.5317,2.6357,2.5317,2.6218,474300.0],["2003-05-21",2.5871,2.6704,2.5386,2.6634,229400.0],["2003-05-22",2.6357,2.8507,2.6149,2.8438,1093100.0],["2003-05-23",2.8091,2.8299,2.6565,2.6842,895000.0],["2003-05-27",2.6565,2.7675,2.6565,2.7605,402600.0],["2003-05-28",2.7397,2.7952,2.7189,2.7675,345200.0],["2003-05-29",2.7744,2.8854,2.7189,2.8715,1024800.0],["2003-05-30",2.927,2.9548,2.8091,2.8854,1315200.0],["2003-06-02",2.8923,2.9478,2.8923,2.9409,677000.0],["2003-06-03",2.9339,2.9617,2.7814,2.8993,673600.0],["2003-06-04",2.9131,2.9131,2.8299,2.8299,574300.0],["2003-06-05",2.7814,2.823,2.7605,2.8022,728200.0],["2003-06-06",2.8715,2.8785,2.712,2.7189,989800.0],["2003-06-09",2.7051,2.7397,2.6357,2.6773,506300.0],["2003-06-10",2.6912,2.8091,2.6565,2.8091,2002500.0],["2003-06-11",2.7952,2.7952,2.7051,2.712,579200.0],["2003-06-12",2.6842,2.7397,2.6149,2.6704,1108800.0],["2003-06-13",2.6912,2.6912,2.5317,2.5455,1506500.0],["2003-06-16",2.5455,2.6496,2.5178,2.6218,948700.0],["2003-06-17",2.6565,2.7397,2.6218,2.712,1317800.0],["2003-06-18",2.7744,2.823,2.7467,2.7744,864000.0],["2003-06-19",2.7883,2.8438,2.6773,2.6842,910400.0],["2003-06-20",2.6634,2.6981,2.6357,2.6496,413900.0],["2003-06-23",2.7051,2.7259,2.6288,2.6357,708200.0],["2003-06-24",2.6357,2.6912,2.601,2.6079,459800.0],["2003-06-25",2.608,2.7189,2.601,2.6357,847200.0],["2003-06-26",2.6357,2.6912,2.601,2.6634,1010700.0],["2003-06-27",2.6357,2.7397,2.601,2.6149,1087500.0],["2003-06-30",2.6565,2.7675,2.6218,2.6842,3157300.0],["2003-07-01",2.6496,2.6981,2.6149,2.6357,654100.0],["2003-07-02",2.6357,2.7883,2.6357,2.7883,1008700.0],["2003-07-03",2.7536,2.8368,2.7259,2.7675,297200.0],["2003-07-07",2.8091,2.8299,2.7467,2.8299,727300.0],["2003-07-08",2.8299,2.9131,2.7814,2.9131,758300.0],["2003-07-09",2.9131,2.9478,2.816,2.9339,656000.0],["2003-07-10",2.9409,2.9756,2.8785,2.9409,612000.0],["2003-07-11",2.9478,3.038,2.8993,2.9409,752900.0],["2003-07-14",2.9478,3.0102,2.9478,2.9548,546600.0],["2003-07-15",2.9478,2.9617,2.8368,2.8715,651500.0],["2003-07-16",2.8785,2.9478,2.8438,2.9478,631100.0],["2003-07-17",2.9339,2.9339,2.8576,2.8785,311000.0],["2003-07-18",2.8785,2.9339,2.8299,2.8368,299900.0],["2003-07-21",2.823,2.8646,2.7189,2.7397,1083000.0],["2003-07-22",2.7744,2.8646,2.7675,2.8646,424000.0],["2003-07-23",2.8438,2.8646,2.7814,2.8091,312400.0],["2003-07-24",2.8022,2.8646,2.7814,2.8438,420900.0],["2003-07-25",2.8091,2.8854,2.7883,2.823,526500.0],["2003-07-28",2.7883,2.8368,2.7744,2.7883,437400.0],["2003-07-29",2.7883,2.823,2.7675,2.7814,440900.0],["2003-07-30",2.7814,2.8022,2.712,2.7814,559100.0],["2003-07-31",2.8091,2.816,2.7397,2.7952,496900.0],["2003-08-01",2.8022,2.823,2.7814,2.8091,500500.0],["2003-08-04",2.823,2.8785,2.8091,2.8646,536900.0],["2003-08-05",2.8438,2.8993,2.8438,2.8646,862000.0],["2003-08-06",2.8993,2.9339,2.8715,2.9062,1130200.0],["2003-08-07",2.7744,2.8785,2.7328,2.7952,749300.0],["2003-08-08",2.8091,2.8091,2.7051,2.7051,645800.0],["2003-08-11",2.7051,2.7744,2.7051,2.7536,327500.0],["2003-08-12",2.7328,2.7744,2.7051,2.7328,780100.0],["2003-08-13",2.7605,2.7744,2.7328,2.7536,274300.0],["2003-08-14",2.7328,2.8022,2.712,2.7883,365900.0],["2003-08-15",2.7397,2.7744,2.601,2.601,835600.0],["2003-08-18",2.6496,2.7189,2.6149,2.6773,466200.0],["2003-08-19",2.6912,2.7259,2.6496,2.6912,581300.0],["2003-08-20",2.6773,2.6842,2.601,2.6634,1545700.0],["2003-08-21",2.6496,2.7328,2.6357,2.6496,601800.0],["2003-08-22",2.6704,2.6912,2.6079,2.6079,471600.0],["2003-08-25",2.608,2.6565,2.608,2.6288,620200.0],["2003-08-26",2.6357,2.712,2.6288,2.6842,480800.0],["2003-08-27",2.7189,2.7328,2.6842,2.6981,377000.0],["2003-08-28",2.6842,2.7397,2.6704,2.7328,350800.0],["2003-08-29",2.7328,2.8022,2.712,2.7744,455000.0],["2003-09-02",2.7744,2.8022,2.7189,2.7814,395200.0],["2003-09-03",2.7744,2.8299,2.7397,2.816,514600.0],["2003-09-04",2.816,2.8993,2.8022,2.8715,527600.0],["2003-09-05",2.8715,2.8923,2.7051,2.8368,579300.0],["2003-09-08",2.8091,2.8923,2.8091,2.8507,545000.0],["2003-09-09",2.8715,2.8854,2.823,2.8785,858600.0],["2003-09-10",2.8576,2.8715,2.823,2.8438,835800.0],["2003-09-11",2.8091,2.8368,2.7467,2.8091,686400.0],["2003-09-12",2.8091,2.9131,2.7814,2.9062,622600.0],["2003-09-15",2.9062,2.9062,2.8438,2.8854,553700.0],["2003-09-16",2.8785,3.1143,2.8785,3.0796,1464100.0],["2003-09-17",3.0865,3.2183,2.9964,3.142,1266700.0],["2003-09-18",3.1698,3.1836,3.0865,3.1073,816900.0],["2003-09-19",3.0727,3.2322,3.0519,3.1906,698700.0],["2003-09-22",3.1906,3.2461,3.1073,3.142,374700.0],["2003-09-23",3.142,3.4333,3.142,3.4333,1133300.0],["2003-09-24",3.468,3.6275,3.3917,3.3987,2575000.0],["2003-09-25",3.4472,3.4611,3.2322,3.3085,903200.0],["2003-09-26",3.3293,3.3848,3.2461,3.2461,662800.0],["2003-09-29",3.2669,3.3848,3.1906,3.2461,488600.0],["2003-09-30",3.2461,3.2599,3.1698,3.1698,382000.0],["2003-10-01",3.1628,3.2599,3.1628,3.2253,584800.0],["2003-10-02",3.2044,3.3987,3.1975,3.3779,1419000.0],["2003-10-03",3.4541,3.5027,3.4056,3.4541,809200.0],["2003-10-06",3.468,3.468,3.4056,3.4541,950800.0],["2003-10-07",3.4333,3.5929,3.4264,3.5582,691800.0],["2003-10-08",3.5859,3.5998,3.5166,3.5443,741400.0],["2003-10-09",3.5443,3.5998,3.475,3.5027,906800.0],["2003-10-10",3.3987,3.5096,3.3987,3.468,314400.0],["2003-10-13",3.5166,3.5235,3.4333,3.475,345900.0],["2003-10-14",3.475,3.5027,3.4611,3.4958,528700.0],["2003-10-15",3.5027,3.5166,3.4333,3.4958,2103400.0],["2003-10-16",3.468,3.5374,3.4611,3.5235,739500.0],["2003-10-17",3.5304,3.5374,3.4819,3.5374,857700.0],["2003-10-20",3.5374,3.5374,3.4333,3.4541,542700.0],["2003-10-21",3.4472,3.468,3.4195,3.4541,404300.0],["2003-10-22",3.4333,3.4333,3.3154,3.3154,449100.0],["2003-10-23",3.3224,3.3293,3.2599,3.2738,563900.0],["2003-10-24",3.2599,3.2946,3.2391,3.2391,389500.0],["2003-10-27",3.2946,3.3779,3.2461,3.2877,508300.0],["2003-10-28",3.2946,3.3293,3.2253,3.253,629800.0],["2003-10-29",3.2391,3.4264,3.2391,3.3293,404400.0],["2003-10-30",3.3293,3.4056,3.3293,3.364,369700.0],["2003-10-31",3.3987,3.4056,3.2669,3.364,392200.0],["2003-11-03",3.3917,3.4611,3.2738,3.4611,622600.0],["2003-11-04",3.3224,3.3848,3.3224,3.3501,456200.0],["2003-11-05",3.2946,3.468,3.2114,3.468,969400.0],["2003-11-06",3.4333,3.4333,3.2946,3.3501,1665700.0],["2003-11-07",3.3501,3.4056,3.2946,3.3293,597100.0],["2003-11-10",3.3085,3.3293,3.2391,3.2599,653000.0],["2003-11-11",3.2391,3.2946,3.1906,3.2599,437200.0],["2003-11-12",3.2253,3.2599,3.1906,3.253,727000.0],["2003-11-13",3.2044,3.2391,3.1351,3.1559,868700.0],["2003-11-14",3.1559,3.2807,3.149,3.2322,699400.0],["2003-11-17",3.1975,3.2253,3.1212,3.1559,637800.0],["2003-11-18",3.1282,3.1559,3.0588,3.0865,684400.0],["2003-11-19",3.1212,3.1767,3.1143,3.1628,1192600.0],["2003-11-20",3.1282,3.2877,3.1212,3.2669,1000900.0],["2003-11-21",3.2599,3.2807,3.1767,3.2253,523200.0],["2003-11-24",3.2946,3.3362,3.1975,3.2599,850200.0],["2003-11-25",3.2391,3.3154,3.2253,3.2738,586500.0],["2003-11-26",3.2599,3.3293,3.2322,3.3293,607100.0],["2003-11-28",3.3987,3.4541,3.3362,3.4333,575000.0],["2003-12-01",3.468,3.468,3.3779,3.4403,555300.0],["2003-12-02",3.3987,3.4333,3.364,3.364,493500.0],["2003-12-03",3.4195,3.7177,3.4195,3.7038,2676700.0],["2003-12-04",3.7593,3.8009,3.6414,3.7663,1360100.0],["2003-12-05",3.7108,3.8495,3.6761,3.8495,1077800.0],["2003-12-08",3.8495,3.9674,3.8148,3.8703,1419400.0],["2003-12-09",3.8772,3.8842,3.7385,3.801,711900.0],["2003-12-10",3.8148,3.8148,3.69,3.7455,943000.0],["2003-12-11",3.7455,3.7455,3.6206,3.6761,799400.0],["2003-12-12",3.6414,3.6761,3.6067,3.6414,982900.0],["2003-12-15",3.6622,3.7732,3.6137,3.6137,964500.0],["2003-12-16",3.6137,3.7385,3.6137,3.6206,852800.0],["2003-12-17",3.6275,3.6414,3.5443,3.5721,974700.0],["2003-12-18",3.5721,3.6345,3.5582,3.5998,606900.0],["2003-12-19",3.6137,3.6692,3.5929,3.6692,620500.0],["2003-12-22",3.7108,3.7524,3.5998,3.683,1310100.0],["2003-12-23",3.6969,3.7038,3.579,3.6067,607600.0],["2003-12-24",3.6067,3.6969,3.5998,3.6553,364800.0],["2003-12-26",3.69,3.7038,3.6067,3.6137,296800.0],["2003-12-29",3.6484,3.7455,3.6275,3.7455,795400.0],["2003-12-30",3.7455,3.7524,3.6761,3.7247,479400.0],["2003-12-31",3.69,3.7455,3.683,3.7385,331900.0],["2004-01-02",3.7247,3.801,3.6969,3.801,612500.0],["2004-01-05",3.8287,3.8703,3.7801,3.8495,832100.0],["2004-01-06",3.8703,3.9535,3.8079,3.9535,981800.0],["2004-01-07",3.9535,4.0021,3.8426,3.9813,1022500.0],["2004-01-08",3.9882,4.0923,3.9674,4.0576,1299400.0],["2004-01-09",4.1477,4.335,4.0923,4.335,4945800.0],["2004-01-12",4.3489,4.3558,4.2032,4.335,1641400.0],["2004-01-13",4.335,4.342,4.1824,4.231,1039000.0],["2004-01-14",4.5778,4.5778,4.1686,4.3003,1585800.0],["2004-01-15",4.2865,4.2865,4.231,4.2657,665300.0],["2004-01-16",4.2657,4.3003,4.231,4.2934,793400.0],["2004-01-20",4.3003,4.4737,4.2657,4.4183,2166000.0],["2004-01-21",4.4529,4.5986,4.342,4.5362,2051600.0],["2004-01-22",4.5778,4.9176,4.55,4.9107,4227000.0],["2004-01-23",4.9107,4.9107,4.8552,4.8691,1757500.0],["2004-01-26",4.9107,5.0564,4.8899,4.9315,2402200.0],["2004-01-27",4.9315,4.9593,4.7859,4.7928,968700.0],["2004-01-28",4.7928,4.8205,4.6125,4.6263,1335300.0],["2004-01-29",4.6818,4.7165,4.55,4.55,1208900.0],["2004-01-30",4.5084,4.7651,4.4807,4.7651,1589300.0],["2004-02-02",4.7651,4.7859,4.4946,4.5015,2408100.0],["2004-02-03",4.5015,4.7512,4.5015,4.6194,1632200.0],["2004-02-04",4.7165,4.7512,4.5154,4.5223,982000.0],["2004-02-05",4.5223,4.6333,4.5084,4.5708,1336300.0],["2004-02-06",4.5709,4.7512,4.55,4.7165,647700.0],["2004-02-09",4.7165,4.8136,4.7165,4.7512,724000.0],["2004-02-10",4.7928,4.7928,4.6471,4.7096,522900.0],["2004-02-11",4.7165,4.8552,4.6818,4.7859,1188500.0],["2004-02-12",4.8205,4.8414,4.7581,4.8136,531000.0],["2004-02-13",4.7859,4.8552,4.7581,4.8205,480300.0],["2004-02-17",4.8205,4.8552,4.7859,4.8344,589400.0],["2004-02-18",4.8414,4.8968,4.7165,4.7165,1497800.0],["2004-02-19",4.7442,4.7997,4.6818,4.6957,570400.0],["2004-02-20",4.7026,4.7373,4.6471,4.7304,519800.0],["2004-02-23",4.7234,4.7859,4.7165,4.7304,623400.0],["2004-02-24",4.7165,4.7373,4.661,4.7234,783600.0],["2004-02-25",4.7165,4.772,4.7096,4.7442,378300.0],["2004-02-26",4.7512,4.7997,4.7096,4.7997,742000.0],["2004-02-27",4.8205,4.883,4.6888,4.6957,1221700.0],["2004-03-01",4.6957,4.7859,4.6749,4.7512,421200.0],["2004-03-02",4.8067,4.8205,4.7096,4.7859,390800.0],["2004-03-03",4.7512,4.7859,4.7165,4.7581,263100.0],["2004-03-04",4.7859,4.8136,4.7373,4.7928,227000.0],["2004-03-05",4.7789,4.8483,4.7512,4.7789,432400.0],["2004-03-08",4.7789,4.8205,4.6471,4.6471,2409600.0],["2004-03-09",4.6471,4.6818,4.5847,4.6055,1787200.0],["2004-03-10",4.5986,4.6125,4.5223,4.5362,616800.0],["2004-03-11",4.5223,4.5709,4.4599,4.4946,742500.0],["2004-03-12",4.4737,4.557,4.4737,4.557,344500.0],["2004-03-15",4.7165,4.9801,4.6957,4.9038,5564700.0],["2004-03-16",5.0148,5.098,4.9315,5.0633,4363300.0],["2004-03-17",5.0633,5.3061,5.0564,5.2991,6863700.0],["2004-03-18",5.2991,5.3269,5.1882,5.1882,3326700.0],["2004-03-19",5.209,5.2575,5.1396,5.209,875800.0],["2004-03-22",5.1327,5.1673,5.0564,5.0772,667900.0],["2004-03-23",5.0494,5.1743,5.0494,5.1049,972800.0],["2004-03-24",5.1049,5.1327,4.9315,4.9593,1967200.0],["2004-03-25",4.9523,5.0148,4.8622,4.9038,1255700.0],["2004-03-26",4.9038,5.0772,4.9038,5.0494,1077300.0],["2004-03-29",5.098,5.1465,4.9731,4.9939,973400.0],["2004-03-30",4.9939,5.1535,4.987,5.1257,2160200.0],["2004-03-31",5.1396,5.202,5.1396,5.1812,2268700.0],["2004-04-01",5.202,5.3061,5.1882,5.2575,1392300.0],["2004-04-02",5.3061,5.3546,5.2714,5.3269,1681700.0],["2004-04-05",5.2922,5.313,5.1604,5.1743,992200.0],["2004-04-06",5.1673,5.2853,5.1327,5.2367,1091700.0],["2004-04-07",5.2714,5.3338,5.2506,5.3338,1284500.0],["2004-04-08",5.3338,5.3685,5.1465,5.1812,986200.0],["2004-04-12",5.1812,5.2714,5.1812,5.2506,486700.0],["2004-04-13",5.2645,5.2714,5.1535,5.1882,1123800.0],["2004-04-14",5.1604,5.1604,5.0148,5.0494,739800.0],["2004-04-15",5.0286,5.1119,5.0217,5.1049,1224000.0],["2004-04-16",5.1049,5.1327,5.0286,5.0633,507100.0],["2004-04-19",5.0494,5.1951,5.0494,5.1743,1131800.0],["2004-04-20",5.1743,5.1743,5.0564,5.1188,1880400.0],["2004-04-21",5.1119,5.1465,5.0633,5.1465,467400.0],["2004-04-22",5.1604,5.1604,5.0911,5.1327,483800.0],["2004-04-23",5.1812,5.1951,5.0702,5.1257,707400.0],["2004-04-26",5.1604,5.1604,5.0772,5.098,541200.0],["2004-04-27",5.0772,5.1604,5.0633,5.1188,1690100.0],["2004-04-28",5.0772,5.1396,5.0633,5.0911,669000.0],["2004-04-29",5.0772,5.1188,5.0425,5.1188,1258100.0],["2004-04-30",5.098,5.1257,5.0564,5.1257,754400.0],["2004-05-03",5.1119,5.1604,5.098,5.1327,701100.0],["2004-05-04",5.1188,5.1743,5.1049,5.1465,722000.0],["2004-05-05",5.1396,5.2714,5.1396,5.2506,1274100.0],["2004-05-06",5.2298,5.2436,5.1049,5.1535,747800.0],["2004-05-07",5.1188,5.1882,5.0494,5.1396,976300.0],["2004-05-10",5.0286,5.0286,4.8275,4.876,3050700.0],["2004-05-11",4.876,4.9593,4.8691,4.9385,1613000.0],["2004-05-12",4.9177,4.9315,4.8552,4.8968,949900.0],["2004-05-13",4.9246,5.0425,4.8691,5.0217,4127800.0],["2004-05-14",4.9939,5.0425,4.9246,4.9385,14346600.0],["2004-05-17",4.9246,5.0148,4.9107,4.9801,2033400.0],["2004-05-18",4.9662,5.0148,4.9315,4.9801,1864400.0],["2004-05-19",4.9801,4.9939,4.9385,4.9523,516000.0],["2004-05-20",4.9523,4.9801,4.9315,4.9731,2087800.0],["2004-05-21",4.9731,4.987,4.9385,4.9662,1799900.0],["2004-05-24",4.9731,4.9939,4.9385,4.9731,426800.0],["2004-05-25",4.9593,4.987,4.9523,4.9593,879200.0],["2004-05-26",4.9593,5.0009,4.9593,4.987,526700.0],["2004-05-27",4.9939,5.0009,4.9593,4.9801,726900.0],["2004-05-28",4.9662,4.9939,4.9593,4.9939,580300.0],["2004-06-01",4.9939,4.9939,4.9662,4.9939,506600.0],["2004-06-02",4.9731,5.0009,4.9593,4.9801,1001000.0],["2004-06-03",4.9731,5.0009,4.9593,4.9662,1116900.0],["2004-06-04",4.9593,4.9939,4.9593,4.9939,639700.0],["2004-06-07",4.9939,5.0009,4.9731,4.9939,541600.0],["2004-06-08",4.9801,5.0009,4.9731,4.9939,419600.0],["2004-06-09",4.9801,5.0009,4.9731,4.987,734200.0],["2004-06-10",4.987,5.0078,4.9801,5.0009,1932100.0],["2004-06-14",4.9939,5.0009,4.9731,4.9801,817500.0],["2004-06-15",4.9801,5.0148,4.9801,5.0009,943100.0],["2004-06-16",4.9939,5.0078,4.9939,5.0009,844900.0],["2004-06-17",4.987,4.9939,4.9662,4.9801,2898600.0],["2004-06-18",4.987,5.0009,4.9731,4.9801,3211200.0],["2004-06-21",4.9801,4.9939,4.9801,4.987,3470400.0],["2004-06-22",4.9801,5.1465,4.9801,5.1119,2689400.0],["2004-06-23",5.1882,5.1882,5.0841,5.1673,1439400.0],["2004-06-24",5.1673,5.1812,5.1049,5.1535,525200.0],["2004-06-25",5.1396,5.1673,5.1257,5.1535,925000.0],["2004-06-28",5.1257,5.1327,4.9662,5.0078,1929400.0],["2004-06-29",5.0286,5.1535,5.0286,5.1257,987600.0],["2004-06-30",5.1327,5.1327,5.0702,5.1119,532700.0],["2004-07-01",5.1049,5.1188,5.0286,5.0356,700100.0],["2004-07-02",5.0286,5.0702,4.9801,5.0494,420900.0],["2004-07-06",5.0009,5.0841,4.9939,5.0633,558800.0],["2004-07-07",5.0494,5.1119,5.0356,5.0494,435400.0],["2004-07-08",4.9801,5.0078,4.8899,4.8899,1195300.0],["2004-07-09",4.8899,4.9177,4.8552,4.8691,990400.0],["2004-07-12",4.8622,4.9177,4.8414,4.9177,1052600.0],["2004-07-13",4.8691,4.876,4.6333,4.6957,2067500.0],["2004-07-14",4.661,4.7026,4.3697,4.5778,2964700.0],["2004-07-15",4.5431,4.6471,4.5292,4.6194,872700.0],["2004-07-16",4.6194,4.7096,4.5847,4.6263,832000.0],["2004-07-19",4.6125,4.6333,4.5154,4.5778,568800.0],["2004-07-20",4.5431,4.5778,4.5015,4.5362,895600.0],["2004-07-21",4.557,4.5917,4.5084,4.557,1314200.0],["2004-07-22",4.5084,4.5639,4.4668,4.5084,995500.0],["2004-07-23",4.4807,4.4946,4.4252,4.446,885200.0],["2004-07-26",4.4252,4.4529,4.3836,4.4252,468100.0],["2004-07-27",4.3836,4.4599,4.3766,4.3836,691900.0],["2004-07-28",4.3766,4.3974,4.2102,4.335,786400.0],["2004-07-29",4.3212,4.4876,4.3212,4.4252,497600.0],["2004-07-30",4.4321,4.4391,4.3766,4.4044,810200.0],["2004-08-02",4.3766,4.5084,4.335,4.4391,868400.0],["2004-08-03",4.4252,4.4529,4.342,4.4044,739400.0],["2004-08-04",4.3697,4.4183,4.3281,4.3697,517700.0],["2004-08-05",4.3558,4.3974,4.2795,4.3142,347800.0],["2004-08-06",4.335,4.3697,4.231,4.2726,466700.0],["2004-08-09",4.231,4.2449,4.1547,4.1686,731900.0],["2004-08-10",4.1478,4.3003,4.1478,4.2865,440100.0],["2004-08-11",4.2795,4.2795,4.1616,4.224,450500.0],["2004-08-12",4.1616,4.1963,4.0923,4.0923,696300.0],["2004-08-13",4.0853,4.1547,4.0853,4.1339,300700.0],["2004-08-16",4.1478,4.231,4.0437,4.0992,855100.0],["2004-08-17",4.1408,4.224,4.0853,4.1755,764500.0],["2004-08-18",4.1686,4.2379,4.1547,4.2171,569200.0],["2004-08-19",4.2171,4.2379,4.1547,4.2032,830300.0],["2004-08-20",4.1755,4.231,4.1339,4.1824,780800.0],["2004-08-23",4.1824,4.1824,4.1408,4.1616,558500.0],["2004-08-24",4.1616,4.1755,4.1339,4.1478,806900.0],["2004-08-25",4.1616,4.1616,4.1061,4.1339,866700.0],["2004-08-26",4.1547,4.1963,4.1269,4.1339,567400.0],["2004-08-27",4.1755,4.2657,4.1061,4.1061,459000.0],["2004-08-30",4.1131,4.1824,4.0715,4.1478,861000.0],["2004-08-31",4.1269,4.224,4.1269,4.1686,830500.0],["2004-09-01",4.1547,4.2587,4.1478,4.2379,2155200.0],["2004-09-02",4.2449,4.3281,4.1963,4.2587,565200.0],["2004-09-03",4.2032,4.2865,4.1824,4.2587,421700.0],["2004-09-07",4.2795,4.3628,4.1616,4.2795,670900.0],["2004-09-08",4.2865,4.3003,4.2171,4.2379,444900.0],["2004-09-09",4.2102,4.3697,4.2102,4.3073,311800.0],["2004-09-10",4.2865,4.4737,4.2795,4.4044,1646300.0],["2004-09-13",4.4321,4.4321,4.3003,4.3905,479600.0],["2004-09-14",4.3905,4.4391,4.342,4.4391,467100.0],["2004-09-15",4.4113,4.4252,4.3628,4.3836,216000.0],["2004-09-16",4.3697,4.5084,4.3697,4.446,526900.0],["2004-09-17",4.4183,4.4876,4.4113,4.4876,681100.0],["2004-09-20",4.4529,4.4737,4.4183,4.4529,680500.0],["2004-09-21",4.4599,4.5778,4.4529,4.5431,1012800.0],["2004-09-22",4.5084,4.5362,4.4668,4.4876,334400.0],["2004-09-23",4.4737,4.5292,4.3974,4.4252,856700.0],["2004-09-24",4.4183,4.4668,4.3836,4.4183,351500.0],["2004-09-27",4.3836,4.3836,4.2171,4.224,604300.0],["2004-09-28",4.2102,4.3974,4.1755,4.224,943400.0],["2004-09-29",4.2657,4.342,4.224,4.2795,444800.0],["2004-09-30",4.2518,4.3073,4.2102,4.3073,416700.0],["2004-10-01",4.2865,4.335,4.2726,4.3142,348100.0],["2004-10-04",4.3003,4.3628,4.2379,4.2865,515800.0],["2004-10-05",4.2865,4.5015,4.2449,4.4391,2705600.0],["2004-10-06",4.4044,4.5709,4.4044,4.5431,719900.0],["2004-10-07",4.5084,4.5154,4.4876,4.5015,711700.0],["2004-10-08",4.4529,4.5431,4.446,4.4946,552500.0],["2004-10-11",4.4876,4.5084,4.4252,4.4529,557100.0],["2004-10-12",4.4529,4.5084,4.4252,4.4876,317600.0],["2004-10-13",4.5084,4.5292,4.4252,4.4946,655100.0],["2004-10-14",4.4737,4.5084,4.4113,4.4599,759200.0],["2004-10-15",4.4391,4.5847,4.4252,4.5292,564200.0],["2004-10-18",4.6263,4.6818,4.5917,4.6818,793800.0],["2004-10-19",4.6818,4.6818,4.6402,4.668,711700.0],["2004-10-20",4.668,4.6818,4.6402,4.668,510700.0],["2004-10-21",4.6541,4.661,4.5778,4.6125,517600.0],["2004-10-22",4.6055,4.6402,4.5778,4.6055,714800.0],["2004-10-25",4.5917,4.6055,4.5223,4.5431,348000.0],["2004-10-26",4.5223,4.6125,4.4737,4.5084,1004800.0],["2004-10-27",4.5431,4.6055,4.4737,4.5708,424100.0],["2004-10-28",4.5431,4.5778,4.5015,4.5778,417300.0],["2004-10-29",4.5431,4.5847,4.4737,4.5847,471400.0],["2004-11-01",4.5847,4.7512,4.5223,4.6471,978000.0],["2004-11-02",4.6541,4.6888,4.5986,4.6818,326100.0],["2004-11-03",4.6818,4.7234,4.4529,4.5084,948900.0],["2004-11-04",4.5084,4.5986,4.5084,4.5778,544900.0],["2004-11-05",4.5917,4.6471,4.5084,4.5292,451600.0],["2004-11-08",4.5292,4.5847,4.3558,4.5431,1086600.0],["2004-11-09",4.5223,4.6263,4.5084,4.6263,704800.0],["2004-11-10",4.5986,4.7026,4.5986,4.6888,1014600.0],["2004-11-11",4.7165,4.876,4.6957,4.8136,810600.0],["2004-11-12",4.8136,4.8552,4.7304,4.8552,706700.0],["2004-11-15",4.8552,4.8552,4.7651,4.8414,419400.0],["2004-11-16",4.8414,4.876,4.8067,4.8414,663100.0],["2004-11-17",4.8552,4.8968,4.7512,4.8067,731900.0],["2004-11-18",4.8067,4.8344,4.772,4.8275,762900.0],["2004-11-19",4.8136,4.8552,4.7651,4.8483,601300.0],["2004-11-22",4.8067,4.8205,4.5778,4.668,733400.0],["2004-11-23",4.661,4.8136,4.5778,4.7789,2381900.0],["2004-11-24",4.7512,4.8483,4.7373,4.8483,319300.0],["2004-11-26",4.7928,4.8552,4.7859,4.7928,169200.0],["2004-11-29",4.7165,4.8552,4.7096,4.8136,1720800.0],["2004-11-30",4.7997,4.9038,4.7512,4.8968,2922600.0],["2004-12-01",4.883,5.0494,4.8622,5.0356,1281500.0],["2004-12-02",5.0286,5.0494,4.9246,4.987,790900.0],["2004-12-03",4.987,5.0425,4.9593,5.0286,396000.0],["2004-12-06",5.0078,5.0564,4.9385,5.0148,666600.0],["2004-12-07",4.987,5.0148,4.8622,4.9246,2072200.0],["2004-12-08",4.9177,5.0217,4.9038,5.0148,392800.0],["2004-12-09",4.9454,4.9593,4.8344,4.8691,719300.0],["2004-12-10",4.8691,4.8968,4.8622,4.8691,543100.0],["2004-12-13",4.8622,4.8968,4.8483,4.8552,4228700.0],["2004-12-14",4.8552,4.9454,4.8552,4.9177,515700.0],["2004-12-15",4.8899,4.9385,4.8899,4.9107,435700.0],["2004-12-16",4.8899,4.9593,4.876,4.9315,416700.0],["2004-12-17",4.9315,4.9731,4.8552,4.8691,599500.0],["2004-12-20",4.8899,4.9454,4.8552,4.9177,390400.0],["2004-12-21",4.9177,4.9939,4.9107,4.9801,539500.0],["2004-12-22",4.9662,5.0356,4.9662,5.0356,575800.0],["2004-12-23",5.0286,5.1049,5.0286,5.0425,293100.0],["2004-12-27",5.0356,5.0911,5.0078,5.0633,307700.0],["2004-12-28",5.0841,5.098,5.0286,5.098,310000.0],["2004-12-29",5.0633,5.1257,5.0494,5.0633,377800.0],["2004-12-30",5.0633,5.1119,5.0494,5.0702,359800.0],["2004-12-31",5.0911,5.1673,5.0564,5.1673,492900.0],["2005-01-03",5.0494,5.098,5.0425,5.0633,422400.0],["2005-01-04",5.0494,5.1327,5.0286,5.0702,716400.0],["2005-01-05",5.0633,5.1119,5.0217,5.0633,759800.0],["2005-01-06",5.0425,5.0772,5.0286,5.0425,652400.0],["2005-01-07",5.0633,5.0841,5.0217,5.0217,779600.0],["2005-01-10",5.0078,5.0633,4.987,5.0356,2843400.0],["2005-01-11",5.0356,5.0494,5.0148,5.0286,1612500.0],["2005-01-12",5.0286,5.0633,5.0286,5.0286,731100.0],["2005-01-13",5.0148,5.0494,4.9662,5.0286,511000.0],["2005-01-14",5.0286,5.0633,5.0148,5.0633,1309800.0],["2005-01-18",5.0494,5.0633,5.0425,5.0633,438000.0],["2005-01-19",5.0633,5.0633,5.0286,5.0425,1239500.0],["2005-01-20",4.9593,5.0078,4.8899,4.9662,603100.0],["2005-01-21",4.9731,4.9939,4.9385,4.9523,350800.0],["2005-01-24",4.9801,4.9801,4.8344,4.9246,1355600.0],["2005-01-25",4.8899,4.9107,4.8622,4.883,324900.0],["2005-01-26",4.9107,4.9246,4.8414,4.8968,328600.0],["2005-01-27",4.8968,4.9246,4.8552,4.9038,457200.0],["2005-01-28",4.883,4.883,4.7165,4.7512,837900.0],["2005-01-31",4.7512,4.9107,4.7443,4.7859,8657000.0],["2005-02-01",4.7304,4.8205,4.7304,4.7789,885000.0],["2005-02-02",4.772,4.7928,4.7373,4.7928,577000.0],["2005-02-03",4.7442,4.7789,4.6957,4.7234,608100.0],["2005-02-04",4.7581,4.8552,4.7581,4.8552,651900.0],["2005-02-07",4.8275,4.8622,4.7859,4.8067,417500.0],["2005-02-08",4.7928,4.8205,4.7512,4.8067,339600.0],["2005-02-09",4.7928,4.8136,4.7373,4.7581,874100.0],["2005-02-10",4.8552,5.0494,4.8067,4.9939,1386400.0],["2005-02-11",5.0286,5.1673,5.0286,5.1188,1267000.0],["2005-02-14",5.1257,5.1327,4.9246,5.0772,2995400.0],["2005-02-15",5.0841,5.1327,5.0564,5.1119,547500.0],["2005-02-16",5.098,5.1396,5.0841,5.1257,380900.0],["2005-02-17",5.1188,5.1257,5.0772,5.0911,212000.0],["2005-02-18",5.1119,5.1327,5.0911,5.098,264400.0],["2005-02-22",5.0633,5.1257,5.0078,5.0772,477600.0],["2005-02-23",5.0702,5.1257,5.0633,5.1049,371000.0],["2005-02-24",5.1327,5.1673,5.1049,5.1465,563500.0],["2005-02-25",5.1673,5.3061,5.1465,5.2506,1068400.0],["2005-02-28",5.2367,5.2714,5.1673,5.2298,568000.0],["2005-03-01",5.2159,5.3685,5.209,5.3477,2090400.0],["2005-03-02",5.3477,5.4101,5.3269,5.4032,2464600.0],["2005-03-03",5.4101,5.4795,5.3754,5.4309,1225000.0],["2005-03-04",5.424,5.4517,5.3338,5.3407,685700.0],["2005-03-07",5.2714,5.417,5.2714,5.3893,635400.0],["2005-03-08",5.3754,5.3754,5.2783,5.3407,1924600.0],["2005-03-09",5.2714,5.3407,5.2714,5.3269,554600.0],["2005-03-10",5.313,5.3754,5.3061,5.3616,1152300.0],["2005-03-11",5.3477,5.4032,5.3477,5.3962,897600.0],["2005-03-14",5.3061,5.3061,5.0702,5.1396,3238400.0],["2005-03-15",5.1119,5.1188,4.9939,5.0286,2507700.0],["2005-03-16",5.0078,5.0772,5.0078,5.0425,978000.0],["2005-03-17",5.0356,5.1951,5.0078,5.0841,848900.0],["2005-03-18",5.0772,5.1673,5.0772,5.1188,805100.0],["2005-03-21",5.1188,5.1882,5.098,5.1396,617600.0],["2005-03-22",5.1188,5.2645,5.1188,5.202,366300.0],["2005-03-23",5.1535,5.2298,5.1327,5.1465,1003200.0],["2005-03-24",5.1535,5.1951,5.1396,5.1673,441500.0],["2005-03-28",5.1327,5.1812,5.1049,5.1604,207600.0],["2005-03-29",5.1188,5.202,5.098,5.1327,515200.0],["2005-03-30",5.1257,5.1673,5.1188,5.1396,249300.0],["2005-03-31",5.1465,5.1882,5.098,5.1882,468000.0],["2005-04-01",5.1673,5.1743,5.0148,5.0633,1219400.0],["2005-04-04",5.0286,5.098,5.0286,5.0702,853900.0],["2005-04-05",5.0425,5.1327,5.0148,5.098,849200.0],["2005-04-06",5.098,5.2436,5.098,5.2436,964600.0],["2005-04-07",5.2159,5.2506,5.202,5.2298,366200.0],["2005-04-08",5.2575,5.2645,5.202,5.2506,799500.0],["2005-04-11",5.2228,5.2783,5.202,5.2298,890900.0],["2005-04-12",5.2506,5.2853,5.2159,5.2367,507500.0],["2005-04-13",5.1845,5.2541,5.1706,5.2471,553000.0],["2005-04-14",5.2193,5.2402,5.1845,5.2054,528500.0],["2005-04-15",5.1567,5.2054,5.1288,5.1915,659700.0],["2005-04-18",5.1288,5.1845,4.8018,4.8992,1990200.0],["2005-04-19",4.8714,4.9062,4.5791,4.7183,2970000.0],["2005-04-20",4.7043,4.7183,4.5791,4.5791,738700.0],["2005-04-21",4.5234,4.6835,4.5234,4.6069,2082200.0],["2005-04-22",4.5791,4.8018,4.5373,4.7739,737100.0],["2005-04-25",4.7739,4.927,4.7739,4.9062,1043700.0],["2005-04-26",4.8853,4.8853,4.8366,4.8435,495300.0],["2005-04-27",4.8296,4.9201,4.767,4.8853,758900.0],["2005-04-28",4.8714,4.9062,4.8505,4.8644,1298600.0],["2005-04-29",4.8783,4.934,4.8644,4.8992,1281600.0],["2005-05-02",4.927,5.0314,4.8853,4.9966,2713400.0],["2005-05-03",4.9897,5.0036,4.927,4.934,593100.0],["2005-05-04",4.9131,4.9201,4.8296,4.8783,1272800.0],["2005-05-05",4.8574,4.8574,4.7739,4.8366,2681200.0],["2005-05-06",4.8157,4.8574,4.7948,4.8018,381200.0],["2005-05-09",4.8018,4.9131,4.8018,4.8714,415000.0],["2005-05-10",4.8574,4.8992,4.8157,4.8644,289100.0],["2005-05-11",4.8296,4.8644,4.8018,4.8574,354200.0],["2005-05-12",4.8644,4.9479,4.8505,4.8853,471900.0],["2005-05-13",4.8783,4.9062,4.8435,4.8574,401600.0],["2005-05-16",4.8853,4.9897,4.8296,4.8505,1213500.0],["2005-05-17",4.8505,4.9409,4.8505,4.9409,1721100.0],["2005-05-18",4.927,4.9409,4.8853,4.9409,809500.0],["2005-05-19",4.9409,5.0105,4.9201,4.9409,1200800.0],["2005-05-20",4.927,4.9549,4.9062,4.9131,1108800.0],["2005-05-23",4.934,4.9549,4.8714,4.9201,3857000.0],["2005-05-24",4.8922,4.9549,4.8922,4.9409,3299400.0],["2005-05-25",4.9201,5.0105,4.9201,4.9897,1938000.0],["2005-05-26",5.0175,5.0871,4.9757,5.0801,1674300.0],["2005-05-27",5.0662,5.2471,5.0523,5.2402,2639400.0],["2005-05-31",5.2124,5.3585,5.2124,5.275,3107900.0],["2005-06-01",5.2819,5.3376,5.2541,5.2889,7114600.0],["2005-06-02",5.2889,5.3237,5.2541,5.2889,2137400.0],["2005-06-03",5.2889,5.3237,5.2332,5.2611,5701800.0],["2005-06-06",5.275,5.2819,5.2054,5.2402,2415500.0],["2005-06-07",5.1636,5.268,5.1567,5.2054,939500.0],["2005-06-08",5.1706,5.2332,5.1497,5.1845,608100.0],["2005-06-09",5.1845,5.2193,5.1428,5.2193,786900.0],["2005-06-10",5.2054,5.2471,5.1706,5.1845,219000.0],["2005-06-13",5.1636,5.2193,5.1149,5.1636,651800.0],["2005-06-14",5.1567,5.2332,5.1497,5.2124,595700.0],["2005-06-15",5.1706,5.2332,5.1288,5.2124,1467400.0],["2005-06-16",5.2193,5.2402,5.1497,5.2263,2326900.0],["2005-06-17",5.2193,5.2471,5.1706,5.2471,1223200.0],["2005-06-20",5.2471,5.2471,5.2124,5.2332,508700.0],["2005-06-21",5.2193,5.3098,5.2124,5.2611,365400.0],["2005-06-22",5.2541,5.4072,5.2541,5.4002,9315700.0],["2005-06-23",5.4002,5.5255,5.3028,5.4698,2472700.0],["2005-06-24",5.4977,5.616,5.4907,5.5673,2864400.0],["2005-06-27",5.3933,5.5881,5.3863,5.5394,2720900.0],["2005-06-28",5.5464,5.616,5.5325,5.5812,704200.0],["2005-06-29",5.5742,5.6647,5.5673,5.5742,416700.0],["2005-06-30",5.5742,5.616,5.5673,5.5812,957400.0],["2005-07-01",5.5742,5.6229,5.5464,5.6229,707900.0],["2005-07-05",5.5742,5.6995,5.5742,5.6925,471200.0],["2005-07-06",5.6716,5.8735,5.6369,5.8456,1268100.0],["2005-07-07",5.776,5.8456,5.776,5.8178,763200.0],["2005-07-08",5.776,5.8108,5.7482,5.7552,768000.0],["2005-07-11",5.7621,5.8108,5.7273,5.7482,2319000.0],["2005-07-12",5.7273,5.8039,5.7064,5.783,2836600.0],["2005-07-13",5.8074,5.8353,5.7655,5.8074,1316800.0],["2005-07-14",5.8214,5.8353,5.7446,5.8004,685500.0],["2005-07-15",5.8493,5.9261,5.8284,5.8842,2621800.0],["2005-07-18",5.8912,6.0029,5.8842,5.9749,1299500.0],["2005-07-19",5.975,6.0029,5.9331,5.961,464700.0],["2005-07-20",5.9331,5.961,5.8633,5.9331,3570000.0],["2005-07-21",5.9331,5.9749,5.8982,5.9191,296400.0],["2005-07-22",5.9121,5.9121,5.8563,5.8982,208600.0],["2005-07-25",5.8772,5.9749,5.8772,5.947,1284500.0],["2005-07-26",5.947,6.0727,5.94,6.0517,1203000.0],["2005-07-27",6.0587,6.0866,6.0517,6.0727,631600.0],["2005-07-28",6.0727,6.1285,6.0657,6.1076,593600.0],["2005-07-29",6.1146,6.1215,6.0517,6.0517,822200.0],["2005-08-01",6.0587,6.1215,6.0378,6.1215,929300.0],["2005-08-02",6.1076,6.1215,6.0587,6.0866,1758200.0],["2005-08-03",6.0866,6.1355,6.0727,6.1076,451100.0],["2005-08-04",6.1006,6.1146,6.0378,6.0517,1717700.0],["2005-08-05",6.0238,6.0448,5.8772,5.9261,533400.0],["2005-08-08",5.947,5.9819,5.8633,5.9051,575700.0],["2005-08-09",5.8702,5.9331,5.8353,5.8493,373700.0],["2005-08-10",5.8353,5.8842,5.7446,5.8493,462800.0],["2005-08-11",5.8353,5.8842,5.8074,5.8563,185000.0],["2005-08-12",5.8423,5.8423,5.7586,5.7795,356300.0],["2005-08-15",5.7725,5.8912,5.7655,5.8912,276700.0],["2005-08-16",5.7237,5.8144,5.6608,5.7655,1220500.0],["2005-08-17",5.7376,5.8563,5.6678,5.8144,1308700.0],["2005-08-18",5.7725,5.7725,5.7097,5.7655,270100.0],["2005-08-19",5.7516,5.8284,5.7306,5.7935,400700.0],["2005-08-22",5.7795,5.8423,5.7725,5.8284,1648300.0],["2005-08-23",5.8074,5.8493,5.7795,5.8284,285800.0],["2005-08-24",5.8284,5.9051,5.8074,5.8702,707400.0],["2005-08-25",5.8493,5.961,5.8493,5.954,423800.0],["2005-08-26",5.968,5.975,5.9121,5.9261,307000.0],["2005-08-29",5.8912,5.9959,5.8702,5.9331,718600.0],["2005-08-30",5.7795,6.0308,5.7237,5.9889,990300.0],["2005-08-31",5.968,6.0797,5.9261,5.9261,1927600.0],["2005-09-01",5.9261,6.0238,5.9191,6.0029,501800.0],["2005-09-02",5.9819,6.0308,5.9331,5.961,194200.0],["2005-09-06",5.9331,6.0308,5.9261,6.0029,3325400.0],["2005-09-07",5.9959,6.0308,5.968,5.9749,292500.0],["2005-09-08",5.9749,6.0378,5.968,6.0168,185400.0],["2005-09-09",6.0308,6.2193,6.0238,6.1774,2061100.0],["2005-09-12",6.1425,6.1425,6.0238,6.0866,1099100.0],["2005-09-13",6.0727,6.0866,5.9889,6.0168,311300.0],["2005-09-14",5.9819,6.0029,5.8493,5.9051,573300.0],["2005-09-15",5.8772,5.9889,5.8493,5.947,295400.0],["2005-09-16",5.954,6.0378,5.94,6.0029,583500.0],["2005-09-19",5.9819,5.9889,5.8702,5.954,740200.0],["2005-09-20",5.961,6.0238,5.947,5.9889,556800.0],["2005-09-21",6.0029,6.0029,5.9051,5.961,644300.0],["2005-09-22",5.9191,5.954,5.8982,5.9261,1067600.0],["2005-09-23",5.9121,6.0238,5.8912,5.9889,253600.0],["2005-09-26",5.9889,6.0098,5.947,5.9749,347500.0],["2005-09-27",5.954,5.9889,5.8772,5.8982,378800.0],["2005-09-28",5.8772,5.9051,5.7306,5.8004,409800.0],["2005-09-29",5.7586,5.8982,5.7586,5.8144,431200.0],["2005-09-30",5.8144,5.8214,5.7795,5.7865,384300.0],["2005-10-03",5.7655,5.8493,5.7586,5.8144,652200.0],["2005-10-04",5.8004,5.8284,5.7586,5.7935,369100.0],["2005-10-05",5.7655,5.7935,5.5143,5.6678,1095300.0],["2005-10-06",5.6678,5.6678,5.5212,5.5841,355100.0],["2005-10-07",5.5771,5.6608,5.5561,5.5841,782200.0],["2005-10-10",5.5841,5.612,5.5631,5.605,419500.0],["2005-10-11",5.5841,5.605,5.5492,5.5771,457300.0],["2005-10-12",5.5736,5.6016,5.5106,5.6016,458800.0],["2005-10-13",5.5806,5.6016,5.4195,5.4966,347100.0],["2005-10-14",5.4826,5.5806,5.4475,5.5666,389400.0],["2005-10-17",5.5386,5.6296,5.4966,5.6226,296700.0],["2005-10-18",5.6226,5.6856,5.6086,5.6366,1049500.0],["2005-10-19",5.6086,5.6926,5.6086,5.6716,844500.0],["2005-10-20",5.6366,5.7066,5.6016,5.6086,948100.0],["2005-10-21",5.6016,5.6856,5.6016,5.6366,205800.0],["2005-10-24",5.6156,5.7066,5.6156,5.6576,556300.0],["2005-10-25",5.5876,5.6296,5.5106,5.5876,441400.0],["2005-10-26",5.6016,5.6296,5.5106,5.5806,212100.0],["2005-10-27",5.5806,5.5946,5.4405,5.4756,244200.0],["2005-10-28",5.4686,5.5526,5.4195,5.4966,719200.0],["2005-10-31",5.4896,5.9517,5.4686,5.8607,2574100.0],["2005-11-01",5.8537,5.9517,5.7066,5.9307,650300.0],["2005-11-02",5.9377,6.0497,5.9377,6.0287,911600.0],["2005-11-03",6.0217,6.0497,5.9517,6.0007,521200.0],["2005-11-04",5.9867,6.0287,5.9377,6.0217,772300.0],["2005-11-07",6.0217,6.0357,5.9447,6.0077,365100.0],["2005-11-08",5.9657,5.9797,5.8677,5.9517,602000.0],["2005-11-09",5.9237,5.9517,5.8887,5.9237,350500.0],["2005-11-10",5.8957,5.9447,5.8187,5.8607,557500.0],["2005-11-11",5.8327,5.9447,5.7976,5.9307,358700.0],["2005-11-14",5.8607,5.9657,5.8607,5.9657,264700.0],["2005-11-15",5.9377,5.9377,5.7556,5.7976,693500.0],["2005-11-16",5.8047,5.8537,5.7276,5.8397,476900.0],["2005-11-17",5.8327,5.9727,5.7136,5.9307,2377000.0],["2005-11-18",5.9377,5.9517,5.8537,5.9517,615000.0],["2005-11-21",5.8257,5.8817,5.6506,5.8257,530500.0],["2005-11-22",5.7976,5.9797,5.7766,5.9167,2863500.0],["2005-11-23",5.8117,5.9097,5.7906,5.8607,397000.0],["2005-11-25",5.8187,5.8887,5.7976,5.8887,90000.0],["2005-11-28",5.8817,5.8887,5.7836,5.8046,377200.0],["2005-11-29",5.8397,5.8817,5.7066,5.7206,652400.0],["2005-11-30",5.7066,5.7626,5.6366,5.7486,641000.0],["2005-12-01",5.7416,5.8747,5.7416,5.8397,459600.0],["2005-12-02",5.7906,5.9167,5.7906,5.8677,554100.0],["2005-12-05",5.8607,5.8607,5.7486,5.7486,291300.0],["2005-12-06",5.7486,5.7696,5.6856,5.7066,342900.0],["2005-12-07",5.6856,5.7346,5.6436,5.6436,281600.0],["2005-12-08",5.6436,5.7136,5.6436,5.6716,394000.0],["2005-12-09",5.6576,5.7486,5.6506,5.6856,402600.0],["2005-12-12",5.7066,5.7066,5.6296,5.6436,835500.0],["2005-12-13",5.6366,5.7836,5.6366,5.7486,658300.0],["2005-12-14",5.7696,5.8046,5.6856,5.8046,525300.0],["2005-12-15",5.7626,5.8117,5.7416,5.7766,742700.0],["2005-12-16",5.7766,5.8537,5.7626,5.7766,380900.0],["2005-12-19",5.7836,5.8117,5.7556,5.8117,438500.0],["2005-12-20",5.7836,5.7906,5.7416,5.7696,344800.0],["2005-12-21",5.7906,5.8117,5.7276,5.7766,291900.0],["2005-12-22",5.7766,5.7766,5.7066,5.7556,424800.0],["2005-12-23",5.7346,5.7836,5.7206,5.7766,187300.0],["2005-12-27",5.7766,5.7836,5.6646,5.6646,339600.0],["2005-12-28",5.6576,5.7276,5.6576,5.6996,363900.0],["2005-12-29",5.6786,5.7066,5.6576,5.6646,243600.0],["2005-12-30",5.6646,5.7696,5.6436,5.7276,414200.0],["2006-01-03",5.7416,5.7696,5.6646,5.6996,337500.0],["2006-01-04",5.7136,5.7626,5.6646,5.6856,1122900.0],["2006-01-05",5.6786,5.8677,5.6786,5.8187,397700.0],["2006-01-06",5.7976,5.8397,5.7066,5.8117,369700.0],["2006-01-09",5.8046,5.8327,5.7136,5.7136,395900.0],["2006-01-10",5.7136,5.7486,5.6716,5.6856,610500.0],["2006-01-11",5.6891,5.7523,5.6821,5.7383,617100.0],["2006-01-12",5.7172,5.7523,5.6821,5.7242,665200.0],["2006-01-13",5.7032,5.7734,5.6962,5.7242,282600.0],["2006-01-17",5.7523,5.7945,5.6962,5.7594,269700.0],["2006-01-18",5.7242,5.7804,5.7032,5.7594,259500.0],["2006-01-19",5.7594,5.7875,5.7172,5.7594,278000.0],["2006-01-20",5.7453,5.7804,5.6751,5.6891,1756000.0],["2006-01-23",5.6962,5.7664,5.6962,5.7242,1595100.0],["2006-01-24",5.7172,5.7453,5.6821,5.7102,641500.0],["2006-01-25",5.7102,5.7102,5.5908,5.654,271400.0],["2006-01-26",5.654,5.7102,5.5627,5.5908,780200.0],["2006-01-27",5.5908,5.647,5.366,5.647,729000.0],["2006-01-30",5.6329,5.7172,5.5908,5.7102,672300.0],["2006-01-31",5.6961,5.7453,5.661,5.7453,592900.0],["2006-02-01",5.654,5.7523,5.654,5.7172,352500.0],["2006-02-02",5.7032,5.7172,5.5767,5.6329,386100.0],["2006-02-03",5.6329,5.7453,5.6119,5.7383,583700.0],["2006-02-06",5.7242,5.8015,5.7032,5.8015,416700.0],["2006-02-07",5.7875,5.8226,5.7523,5.7875,247900.0],["2006-02-08",5.7664,5.8085,5.7242,5.7594,256300.0],["2006-02-09",5.7594,5.8156,5.7594,5.8015,335700.0],["2006-02-10",5.8085,5.942,5.8015,5.942,684200.0],["2006-02-13",5.956,5.963,5.8577,5.9279,374800.0],["2006-02-14",5.8998,5.935,5.8507,5.8928,233100.0],["2006-02-15",5.8296,5.8296,5.7453,5.8085,490400.0],["2006-02-16",5.7875,5.8085,5.7102,5.7242,603800.0],["2006-02-17",5.6891,5.7383,5.6891,5.6962,468800.0],["2006-02-21",5.6891,5.7032,5.6189,5.6751,1134200.0],["2006-02-22",5.6891,5.7172,5.6189,5.661,513500.0],["2006-02-23",5.654,5.6751,5.5767,5.6119,804200.0],["2006-02-24",5.5908,5.647,5.5767,5.6189,271500.0],["2006-02-27",5.6048,5.6329,5.5346,5.6048,419200.0],["2006-02-28",5.6119,5.6189,5.5487,5.5838,411200.0],["2006-03-01",5.6048,5.6821,5.5767,5.64,843200.0],["2006-03-02",5.64,5.8647,5.6329,5.8296,664200.0],["2006-03-03",5.8085,5.8226,5.7102,5.7383,746800.0],["2006-03-06",5.7102,5.7242,5.6048,5.64,354500.0],["2006-03-07",5.6119,5.6751,5.5627,5.5908,596300.0],["2006-03-08",5.5697,5.6189,5.5487,5.6048,510800.0],["2006-03-09",5.5838,5.64,5.5416,5.6119,480600.0],["2006-03-10",5.6189,5.64,5.5557,5.5767,559500.0],["2006-03-13",5.5627,5.5767,5.3379,5.5557,898700.0],["2006-03-14",5.5627,5.5838,5.5135,5.5346,408400.0],["2006-03-15",5.5557,5.5627,5.3941,5.4433,2692100.0],["2006-03-16",5.4082,5.64,5.3379,5.6329,1364500.0],["2006-03-17",5.6329,5.6681,5.5697,5.6681,705100.0],["2006-03-20",5.661,5.6891,5.647,5.6821,308800.0],["2006-03-21",5.6891,5.7172,5.6329,5.6891,416500.0],["2006-03-22",5.6821,5.6961,5.5908,5.6189,809800.0],["2006-03-23",5.6259,5.7594,5.6189,5.6751,444000.0],["2006-03-24",5.6681,5.6961,5.647,5.6751,320900.0],["2006-03-27",5.654,5.654,5.4503,5.5065,701200.0],["2006-03-28",5.4784,5.4995,5.4363,5.4854,690900.0],["2006-03-29",5.4714,5.5627,5.4573,5.5135,250500.0],["2006-03-30",5.4854,5.5346,5.4433,5.4714,910300.0],["2006-03-31",5.4433,5.5135,5.4152,5.4784,876000.0],["2006-04-03",5.6821,6.0754,5.6821,5.9701,4508100.0],["2006-04-04",5.9701,5.9701,5.8788,5.949,1833200.0],["2006-04-05",5.9139,5.9841,5.9139,5.963,1257600.0],["2006-04-06",5.963,5.9701,5.9279,5.963,698600.0],["2006-04-07",5.9069,5.935,5.8015,5.8156,665500.0],["2006-04-10",5.8226,5.8296,5.647,5.6681,1327600.0],["2006-04-11",5.6223,5.6575,5.5518,5.6293,861900.0],["2006-04-12",5.6082,5.6645,5.5659,5.6575,1153700.0],["2006-04-13",5.6223,5.6786,5.6011,5.6293,575400.0],["2006-04-17",5.6364,5.6575,5.6011,5.6575,627200.0],["2006-04-18",5.6434,5.6786,5.6082,5.6504,728200.0],["2006-04-19",5.6575,5.7773,5.6504,5.7773,801700.0],["2006-04-20",5.7279,5.7773,5.7068,5.7561,525500.0],["2006-04-21",5.7209,5.7632,5.6998,5.735,434600.0],["2006-04-24",5.7209,5.742,5.6857,5.735,807300.0],["2006-04-25",5.7209,5.742,5.5659,5.6293,839700.0],["2006-04-26",5.6082,5.7209,5.5589,5.6786,795500.0],["2006-04-27",5.6364,5.6927,5.5941,5.6645,498100.0],["2006-04-28",5.6082,5.6786,5.5729,5.6716,699800.0],["2006-05-01",5.6504,5.7279,5.6223,5.6786,655900.0],["2006-05-02",5.6645,5.7068,5.6293,5.6716,798500.0],["2006-05-03",5.6927,5.735,5.6364,5.6786,383200.0],["2006-05-04",5.6504,5.6716,5.6223,5.6293,314700.0],["2006-05-05",5.6504,5.7702,5.6364,5.7632,305600.0],["2006-05-08",5.7068,5.8125,5.6927,5.7914,662900.0],["2006-05-09",5.7491,5.8195,5.7279,5.8125,632500.0],["2006-05-10",5.7773,5.8336,5.6998,5.7279,491800.0],["2006-05-11",5.6857,5.8336,5.6857,5.7491,855700.0],["2006-05-12",5.6504,5.7068,5.6504,5.6786,326500.0],["2006-05-15",5.6364,5.6786,5.5518,5.6011,431200.0],["2006-05-16",5.6011,5.6434,5.5518,5.6434,510700.0],["2006-05-17",5.5941,5.6364,5.5025,5.5518,365000.0],["2006-05-18",5.58,5.7702,5.5659,5.7139,628600.0],["2006-05-19",5.7139,5.8407,5.6364,5.8054,639200.0],["2006-05-22",5.7914,5.9111,5.7632,5.8618,470000.0],["2006-05-23",5.8477,5.8548,5.7984,5.8125,365500.0],["2006-05-24",5.8336,5.8759,5.7209,5.8195,465500.0],["2006-05-25",5.8054,5.8548,5.735,5.7702,825400.0],["2006-05-26",5.7702,5.9182,5.7702,5.8759,441300.0],["2006-05-30",5.5659,5.6645,5.425,5.5659,2531000.0],["2006-05-31",5.5095,5.6293,5.4673,5.6293,2044000.0],["2006-06-01",5.6152,5.6364,5.4602,5.5518,907500.0],["2006-06-02",5.6011,5.6645,5.58,5.6645,945100.0],["2006-06-05",5.6364,5.6504,5.587,5.6152,372100.0],["2006-06-06",5.6011,5.6857,5.5941,5.6364,334200.0],["2006-06-07",5.6223,5.7702,5.6223,5.6786,359600.0],["2006-06-08",5.8195,5.8407,5.5659,5.742,887000.0],["2006-06-09",5.6716,5.7843,5.6645,5.7068,419100.0],["2006-06-12",5.6857,5.7209,5.5095,5.5095,599000.0],["2006-06-13",5.5307,5.6152,5.4109,5.4461,736700.0],["2006-06-14",5.4179,5.58,5.4109,5.5307,1161400.0],["2006-06-15",5.5659,5.742,5.5518,5.7209,1422400.0],["2006-06-16",5.6998,5.7632,5.6152,5.6434,449600.0],["2006-06-19",5.6364,5.6786,5.6223,5.6645,517300.0],["2006-06-20",5.6857,5.6927,5.6364,5.6364,409900.0],["2006-06-21",5.6364,5.6716,5.6082,5.6364,490500.0],["2006-06-22",5.6223,5.6716,5.58,5.6364,286900.0],["2006-06-23",5.5941,5.6645,5.5941,5.6434,352600.0],["2006-06-26",5.6223,5.7068,5.6223,5.6364,432500.0],["2006-06-27",5.6504,5.7209,5.58,5.6645,503800.0],["2006-06-28",5.6364,5.6786,5.5729,5.6364,340000.0],["2006-06-29",5.6293,5.6998,5.6011,5.6786,364400.0],["2006-06-30",5.6575,5.735,5.6575,5.735,909400.0],["2006-07-03",5.7209,5.735,5.6716,5.7068,195900.0],["2006-07-05",5.7209,5.7209,5.6364,5.6927,449700.0],["2006-07-06",5.6575,5.6998,5.6223,5.6716,593600.0],["2006-07-07",5.6716,5.7209,5.6082,5.7209,773700.0],["2006-07-10",5.6504,5.6998,5.6364,5.6716,555600.0],["2006-07-11",5.6857,5.6998,5.6364,5.6857,837900.0],["2006-07-12",5.6821,5.7104,5.6539,5.6821,445000.0],["2006-07-13",5.6609,5.7033,5.6185,5.7033,345900.0],["2006-07-14",5.6609,5.6963,5.6539,5.6963,734700.0],["2006-07-17",5.668,5.7175,5.6539,5.6892,399900.0],["2006-07-18",5.6609,5.6963,5.6397,5.6468,229900.0],["2006-07-19",5.5973,5.6821,5.5973,5.6327,473100.0],["2006-07-20",5.6044,5.6539,5.5337,5.5479,434600.0],["2006-07-21",5.5196,5.5903,5.4701,5.5125,335200.0],["2006-07-24",5.5125,5.5832,5.4843,5.5196,320100.0],["2006-07-25",5.4913,5.5479,5.4418,5.4772,495700.0],["2006-07-26",5.4772,5.5055,5.3994,5.4489,449700.0],["2006-07-27",5.2652,5.4418,5.2298,5.3924,764700.0],["2006-07-28",5.3641,5.4065,5.1945,5.2652,469800.0],["2006-07-31",5.1945,5.3994,5.1945,5.3076,549100.0],["2006-08-01",5.2581,5.4277,5.2581,5.3358,445500.0],["2006-08-02",5.3358,5.4913,5.3288,5.4418,500200.0],["2006-08-03",5.4489,5.4489,5.3358,5.3641,267300.0],["2006-08-04",5.35,5.3712,5.2934,5.2934,195000.0],["2006-08-07",5.2934,5.3146,5.2864,5.2864,262600.0],["2006-08-08",5.2864,5.3288,5.1945,5.2086,202400.0],["2006-08-09",5.2016,5.3288,5.1733,5.2934,472700.0],["2006-08-10",5.251,5.6539,5.251,5.6468,4322400.0],["2006-08-11",5.6539,5.8376,5.5832,5.8376,693000.0],["2006-08-14",5.8164,5.8447,5.7811,5.7952,382800.0],["2006-08-15",5.7952,5.873,5.7952,5.8659,666300.0],["2006-08-16",5.8093,5.8871,5.8093,5.8659,557400.0],["2006-08-17",5.8164,5.8942,5.8164,5.8376,414900.0],["2006-08-18",5.8164,5.8871,5.8164,5.88,297300.0],["2006-08-21",5.8305,5.9012,5.8235,5.8871,241200.0],["2006-08-22",5.8447,5.9436,5.8376,5.9295,476900.0],["2006-08-23",5.9083,5.9366,5.7669,5.7952,329700.0],["2006-08-24",5.774,5.8588,5.7175,5.8447,444400.0],["2006-08-25",5.8306,5.8659,5.7669,5.8023,475100.0],["2006-08-28",5.7528,5.8588,5.7387,5.8447,472900.0],["2006-08-29",5.8093,5.8942,5.8093,5.873,317800.0],["2006-08-30",5.8518,5.9295,5.8518,5.9154,219800.0],["2006-08-31",5.8942,5.9436,5.8518,5.9366,344200.0],["2006-09-01",5.9366,5.9578,5.8942,5.9224,388200.0],["2006-09-05",5.9154,5.9648,5.9012,5.9295,312000.0],["2006-09-06",5.9295,5.9366,5.88,5.9224,282400.0],["2006-09-07",5.8942,5.9012,5.8023,5.8164,247300.0],["2006-09-08",5.8517,5.9719,5.8093,5.9648,479100.0],["2006-09-11",5.9436,5.9648,5.8376,5.9366,312900.0],["2006-09-12",5.88,6.0355,5.88,6.0355,614800.0],["2006-09-13",6.0072,6.1415,6.0072,6.1274,685100.0],["2006-09-14",6.1062,6.1486,6.0072,6.0567,582500.0],["2006-09-15",6.0284,6.2405,6.0214,6.2263,1415300.0],["2006-09-18",6.191,6.297,6.1486,6.297,1043100.0],["2006-09-19",6.2899,6.3111,6.2122,6.3111,704700.0],["2006-09-20",6.3111,6.4454,6.2617,6.4454,1850800.0],["2006-09-21",6.4807,6.4878,6.3323,6.3747,572000.0],["2006-09-22",6.3253,6.3889,6.297,6.3747,247200.0],["2006-09-25",6.3535,6.3959,6.297,6.3323,765800.0],["2006-09-26",6.3535,6.4595,6.3253,6.4313,477300.0],["2006-09-27",6.4171,6.509,6.403,6.509,790000.0],["2006-09-28",6.509,6.5514,6.4525,6.5019,711900.0],["2006-09-29",6.5443,6.6645,6.509,6.6009,1301200.0],["2006-10-02",6.5797,6.608,6.403,6.4525,471300.0],["2006-10-03",6.4171,6.5302,6.403,6.4454,548800.0],["2006-10-04",6.3959,6.5019,6.3677,6.5019,545800.0],["2006-10-05",6.4666,6.5373,6.4525,6.509,279500.0],["2006-10-06",6.4666,6.509,6.4242,6.4878,283300.0],["2006-10-09",6.4666,6.4807,6.4101,6.4595,203200.0],["2006-10-10",6.4313,6.5656,6.4101,6.5656,598500.0],["2006-10-11",6.5373,6.5373,6.4595,6.4737,207000.0],["2006-10-12",6.4701,6.5906,6.4489,6.5835,656700.0],["2006-10-13",6.5835,6.5977,6.5268,6.5623,653800.0],["2006-10-16",6.5693,6.6119,6.541,6.6048,745300.0],["2006-10-17",6.5693,6.5835,6.5268,6.5764,551700.0],["2006-10-18",6.5552,6.619,6.541,6.5764,474800.0],["2006-10-19",6.541,6.5693,6.541,6.5481,558500.0],["2006-10-20",6.5197,6.5764,6.5197,6.5552,378400.0],["2006-10-23",6.5339,6.5693,6.5197,6.5481,361400.0],["2006-10-24",6.5197,6.5481,6.4843,6.5197,322700.0],["2006-10-25",6.5127,6.5268,6.5127,6.5268,973800.0],["2006-10-26",6.5197,6.5623,6.4985,6.5623,961300.0],["2006-10-27",6.5197,6.5268,6.4843,6.5056,317200.0],["2006-10-30",6.4985,6.5197,6.4205,6.4418,374000.0],["2006-10-31",6.4205,6.4772,6.4205,6.463,217000.0],["2006-11-01",6.4701,6.5268,6.3709,6.3709,298700.0],["2006-11-02",6.3638,6.3709,6.2434,6.3567,385300.0],["2006-11-03",6.3284,6.3851,6.2008,6.378,399700.0],["2006-11-06",6.378,6.5127,6.3638,6.4772,329300.0],["2006-11-07",6.463,6.5693,6.4276,6.5693,362200.0],["2006-11-08",6.5339,6.5481,6.4772,6.5197,305100.0],["2006-11-09",6.5268,6.7465,6.4701,6.6473,1121700.0],["2006-11-10",6.626,6.6756,6.619,6.6473,944600.0],["2006-11-13",6.6544,6.8032,6.6544,6.7536,1015600.0],["2006-11-14",6.7465,6.8174,6.7465,6.789,623500.0],["2006-11-15",6.7607,6.7961,6.6827,6.7536,1138000.0],["2006-11-16",6.7323,6.8953,6.7323,6.8032,851600.0],["2006-11-17",6.7536,6.8812,6.7394,6.7465,1329300.0],["2006-11-20",6.7678,6.952,6.7323,6.952,1029200.0],["2006-11-21",6.9662,7.03,6.9024,7.0158,954100.0],["2006-11-22",7.0229,7.0371,6.9804,7.03,676400.0],["2006-11-24",7.0087,7.0371,6.9945,7.0158,196100.0],["2006-11-27",6.9804,7.0158,6.7961,6.8174,1322400.0],["2006-11-28",6.9095,6.9662,6.8386,6.9449,957700.0],["2006-11-29",6.9308,6.9804,6.9024,6.9095,752000.0],["2006-11-30",6.8741,6.9945,6.8599,6.9945,1087200.0],["2006-12-01",6.9945,7.0725,6.9804,7.0654,543400.0],["2006-12-04",6.9591,7.1575,6.952,7.1221,1110000.0],["2006-12-05",7.115,7.2213,7.0796,7.2001,2721800.0],["2006-12-06",7.1859,7.2851,7.1859,7.2851,982800.0],["2006-12-07",7.2851,7.3347,7.2568,7.2851,1832500.0],["2006-12-08",7.2922,7.3701,7.2638,7.3276,480900.0],["2006-12-11",7.3134,7.4268,7.3134,7.4056,967500.0],["2006-12-12",7.4197,7.4977,7.3701,7.3772,1151500.0],["2006-12-13",7.3985,7.441,7.356,7.3843,466100.0],["2006-12-14",7.356,7.4198,7.3064,7.3985,326300.0],["2006-12-15",7.4127,7.4268,7.356,7.3843,339300.0],["2006-12-18",7.3631,7.3843,7.3134,7.3418,582200.0],["2006-12-19",7.2922,7.3489,7.2071,7.3347,480200.0],["2006-12-20",7.3064,7.3843,7.1505,7.1505,700500.0],["2006-12-21",7.115,7.193,7.0512,7.1859,715800.0],["2006-12-22",7.1504,7.2001,7.1363,7.1646,236600.0],["2006-12-26",7.1505,7.4339,7.1221,7.3418,370000.0],["2006-12-27",7.3772,7.3985,7.2568,7.2568,678100.0],["2006-12-28",7.2638,7.3489,7.2213,7.3205,274300.0],["2006-12-29",7.3064,7.3347,7.2355,7.2638,301800.0],["2007-01-03",7.278,7.441,7.2426,7.4339,1850700.0],["2007-01-04",7.4339,7.6394,7.3701,7.5544,1124200.0],["2007-01-05",7.5261,7.6536,7.4623,7.6111,2063900.0],["2007-01-08",7.6182,7.7032,7.5686,7.6111,1409300.0],["2007-01-09",7.5827,7.7174,7.5473,7.5827,704200.0],["2007-01-10",7.5544,7.5827,7.4835,7.5686,535500.0],["2007-01-11",7.5544,7.6041,7.533,7.5899,582600.0],["2007-01-12",7.597,7.6041,7.5615,7.597,374900.0],["2007-01-16",7.5686,7.6041,7.5686,7.6041,402900.0],["2007-01-17",7.5757,7.6538,7.5544,7.6396,567700.0],["2007-01-18",7.6538,7.6752,7.6041,7.6396,554200.0],["2007-01-19",7.6183,7.6396,7.5686,7.597,378600.0],["2007-01-22",7.6183,7.6538,7.5188,7.5615,581800.0],["2007-01-23",7.5615,7.5899,7.4407,7.4407,652400.0],["2007-01-24",7.3696,7.4691,7.3554,7.3625,838500.0],["2007-01-25",7.334,7.4122,7.3056,7.3554,830300.0],["2007-01-26",7.3696,7.3696,7.128,7.3269,1422800.0],["2007-01-29",7.3412,7.5899,7.3127,7.5259,1046800.0],["2007-01-30",7.4975,7.6112,7.4975,7.5686,836600.0],["2007-01-31",7.533,7.597,7.462,7.5686,472600.0],["2007-02-01",7.6041,7.6041,7.5117,7.5899,354600.0],["2007-02-02",7.5544,7.6538,7.5544,7.6467,519200.0],["2007-02-05",7.6396,7.6396,7.4975,7.6041,712700.0],["2007-02-06",7.6041,7.6752,7.4833,7.6396,498300.0],["2007-02-07",7.6396,7.6965,7.597,7.6467,748900.0],["2007-02-08",7.6467,7.7107,7.6112,7.6894,647000.0],["2007-02-09",7.7036,7.8173,7.6112,7.6681,728300.0],["2007-02-12",7.6894,7.8031,7.6396,7.6752,887100.0],["2007-02-13",7.661,7.732,7.5188,7.7036,675500.0],["2007-02-14",7.7249,7.7462,7.661,7.7036,383900.0],["2007-02-15",7.7391,7.7462,7.6823,7.7107,421800.0],["2007-02-16",7.7249,7.7818,7.6467,7.7462,1486300.0],["2007-02-20",7.8173,8.4498,7.8173,8.3858,3071400.0],["2007-02-21",8.5137,8.599,8.3005,8.3787,1926400.0],["2007-02-22",8.4214,8.4995,8.2579,8.3503,978400.0],["2007-02-23",8.3858,8.4924,8.3645,8.4214,1060900.0],["2007-02-26",8.4569,8.464,8.2721,8.3219,1367100.0],["2007-02-27",8.2792,8.3006,8.0092,8.0945,2177500.0],["2007-02-28",8.1371,8.464,8.1016,8.3361,2301300.0],["2007-03-01",8.1726,8.3005,8.0518,8.2792,1680400.0],["2007-03-02",8.2437,8.329,8.1726,8.2011,896000.0],["2007-03-05",8.1726,8.2508,8.0731,8.1442,1276700.0],["2007-03-06",8.1726,8.4569,8.0945,8.4143,1449900.0],["2007-03-07",8.3929,8.528,8.3006,8.4853,1120300.0],["2007-03-08",8.528,8.7269,8.4782,8.6061,1967300.0],["2007-03-09",8.6559,8.7625,8.528,8.6203,1533200.0],["2007-03-12",8.6346,8.6772,8.5919,8.6275,1507100.0],["2007-03-13",8.599,8.7483,8.5706,8.6132,1089200.0],["2007-03-14",8.599,8.6488,8.4356,8.4995,951400.0],["2007-03-15",8.4995,8.5848,8.4143,8.464,1044700.0],["2007-03-16",8.4143,8.4924,8.3645,8.464,1121500.0],["2007-03-19",8.5209,8.5209,8.4427,8.4853,1352200.0],["2007-03-20",8.5138,8.5493,8.4498,8.5209,1122600.0],["2007-03-21",8.5848,8.6772,8.5493,8.6701,1812800.0],["2007-03-22",8.6701,8.6985,8.528,8.5706,1871600.0],["2007-03-23",8.5422,8.6132,8.528,8.6061,1089300.0],["2007-03-26",8.6061,8.6203,8.4782,8.5564,918700.0],["2007-03-27",8.5138,8.5777,8.4143,8.4356,1015800.0],["2007-03-28",8.7554,8.7554,8.2508,8.3077,1090800.0],["2007-03-29",8.3077,8.3503,8.13,8.2082,1692500.0],["2007-03-30",8.2295,8.4498,8.1229,8.4285,2004000.0],["2007-04-02",8.4498,8.4853,8.3432,8.3787,612100.0],["2007-04-03",8.3858,8.4285,8.3503,8.4071,465200.0],["2007-04-04",8.3645,8.4214,8.3361,8.3503,463700.0],["2007-04-05",8.3219,8.3787,8.2792,8.329,394000.0],["2007-04-09",8.3148,8.3574,8.2366,8.2863,498500.0],["2007-04-10",8.2863,8.329,8.2295,8.3148,375300.0],["2007-04-11",8.3077,8.3503,8.2437,8.3432,465800.0],["2007-04-12",8.3646,8.3717,8.2577,8.3717,619000.0],["2007-04-13",8.3432,8.4857,8.3361,8.4786,607300.0],["2007-04-16",8.5142,8.5854,8.4786,8.5071,786000.0],["2007-04-17",8.5142,8.6211,8.5142,8.5997,699500.0],["2007-04-18",8.6068,8.6638,8.5498,8.6496,971400.0],["2007-04-19",8.6211,8.6211,8.5213,8.5926,829800.0],["2007-04-20",8.5926,8.6068,8.5498,8.5783,1257900.0],["2007-04-23",8.5641,8.6496,8.5427,8.6496,1112400.0],["2007-04-24",8.6781,8.6852,8.5427,8.5569,526800.0],["2007-04-25",8.5427,8.6282,8.5071,8.5997,424500.0],["2007-04-26",8.5712,8.6709,8.5142,8.6496,530800.0],["2007-04-27",8.6638,8.9844,8.6211,8.8918,1576100.0],["2007-04-30",8.9844,8.9844,8.6211,8.6567,954400.0],["2007-05-01",8.6496,8.7422,8.5997,8.7066,4158900.0],["2007-05-02",8.7279,9.0272,8.7279,8.9274,825700.0],["2007-05-03",8.9346,9.0201,8.8134,8.8491,1730200.0],["2007-05-04",8.8491,8.9274,8.7422,8.7849,965300.0],["2007-05-07",8.7921,8.8562,8.7422,8.7493,694000.0],["2007-05-08",8.6923,8.7992,8.6923,8.7636,641100.0],["2007-05-09",8.7849,8.8989,8.7351,8.8847,637400.0],["2007-05-10",9.476,9.8822,9.2552,9.5758,3440800.0],["2007-05-11",9.4048,9.6114,9.3193,9.4119,2124600.0],["2007-05-14",9.5829,9.6969,9.476,9.59,2352900.0],["2007-05-15",9.5972,9.6328,9.4333,9.4903,1092800.0],["2007-05-16",9.4974,9.8679,9.4974,9.8252,1880000.0],["2007-05-17",9.8537,9.8608,9.6185,9.7183,987800.0],["2007-05-18",9.6827,9.8822,9.6613,9.8679,1123800.0],["2007-05-21",9.8964,9.8964,9.8038,9.875,643100.0],["2007-05-22",9.8679,9.8964,9.8323,9.8679,1118700.0],["2007-05-23",9.8394,9.9035,9.7183,9.7967,1623000.0],["2007-05-24",9.7682,9.8608,9.7254,9.7682,759900.0],["2007-05-25",9.7682,9.8608,9.7539,9.7824,347300.0],["2007-05-29",9.7824,10.0033,9.7824,9.9392,1616900.0],["2007-05-30",9.8537,9.9819,9.7824,9.9534,880500.0],["2007-05-31",9.8964,9.9819,9.875,9.9605,927100.0],["2007-06-01",9.9463,9.9962,9.8323,9.8893,471600.0],["2007-06-04",9.7824,9.8964,9.7254,9.761,691600.0],["2007-06-05",9.7183,9.818,9.6969,9.7468,762100.0],["2007-06-06",9.6969,9.7468,9.6185,9.647,601500.0],["2007-06-07",9.6542,9.6542,9.4903,9.5473,565100.0],["2007-06-08",9.5473,9.5615,9.4475,9.4903,905500.0],["2007-06-11",9.4974,9.5544,9.419,9.5117,708500.0],["2007-06-12",9.4333,9.5259,8.9773,9.305,957000.0],["2007-06-13",9.3122,9.5117,9.2409,9.4832,608700.0],["2007-06-14",9.4262,9.5259,9.3549,9.476,732000.0],["2007-06-15",9.4689,9.6328,9.4404,9.5473,490300.0],["2007-06-18",9.5117,9.5188,9.4119,9.4618,431100.0],["2007-06-19",9.4119,9.4618,9.248,9.4119,1255200.0],["2007-06-20",9.3193,9.4262,9.3193,9.3834,867300.0],["2007-06-21",9.3549,9.3834,9.134,9.248,961400.0],["2007-06-22",9.248,9.2765,9.077,9.0913,1096500.0],["2007-06-25",9.191,9.2552,9.0201,9.0343,640400.0],["2007-06-26",8.9987,9.0842,8.9346,8.9631,862900.0],["2007-06-27",8.8989,9.1269,8.6994,9.0699,830100.0],["2007-06-28",9.0343,9.2694,9.0343,9.1625,513300.0],["2007-06-29",9.1269,9.2552,8.9702,9.1055,750100.0],["2007-07-02",9.0485,9.1483,8.9773,9.0913,768600.0],["2007-07-03",9.0984,9.248,9.0699,9.0771,526500.0],["2007-07-05",9.0272,9.1198,9.0272,9.0699,764400.0],["2007-07-06",9.0486,9.1839,9.0414,9.1554,801400.0],["2007-07-09",9.1055,9.1055,8.9346,9.0343,1405500.0],["2007-07-10",9.0272,9.1127,8.9559,9.0272,813900.0],["2007-07-11",8.9916,9.1412,8.9132,8.9773,765100.0],["2007-07-12",9.013,9.063,8.8845,8.9345,866600.0],["2007-07-13",8.9273,9.0559,8.863,9.0416,915900.0],["2007-07-16",9.0344,9.1916,9.013,9.163,509900.0],["2007-07-17",9.1201,9.1773,8.9487,9.0987,434200.0],["2007-07-18",9.113,9.1201,8.963,9.0559,359200.0],["2007-07-19",9.0416,9.113,8.9987,9.0916,316400.0],["2007-07-20",9.0487,9.0916,8.9416,8.9916,523000.0],["2007-07-23",9.0344,9.2844,9.0344,9.0987,802500.0],["2007-07-24",9.0487,9.1416,8.9416,8.9773,256100.0],["2007-07-25",8.9273,9.0701,8.7202,8.7345,993300.0],["2007-07-26",8.7202,8.7345,8.3417,8.5488,1341300.0],["2007-07-27",8.4988,8.5702,8.4345,8.4845,559600.0],["2007-07-30",8.4774,8.5345,8.3488,8.4774,631600.0],["2007-07-31",8.4988,8.7916,8.4988,8.6559,832600.0],["2007-08-01",8.6202,8.7773,8.5774,8.7773,1038600.0],["2007-08-02",8.7773,8.8559,8.7273,8.8416,792100.0],["2007-08-03",8.8487,8.963,8.7273,8.7773,843400.0],["2007-08-06",8.7416,8.7488,8.4274,8.5988,1402400.0],["2007-08-07",8.5559,8.763,8.3631,8.5345,1345300.0],["2007-08-08",8.4274,8.5345,8.0489,8.2774,2943100.0],["2007-08-09",8.1631,8.1988,7.5132,7.8846,2571000.0],["2007-08-10",7.7775,8.3488,7.6203,8.2917,2064200.0],["2007-08-13",8.9273,8.9273,7.8203,8.1131,3403300.0],["2007-08-14",8.106,8.256,7.9774,8.2203,975000.0],["2007-08-15",8.1703,8.2488,7.9846,8.1846,1274700.0],["2007-08-16",8.0703,8.3131,8.0274,8.256,2320600.0],["2007-08-17",8.3274,8.456,8.2631,8.4131,1744200.0],["2007-08-20",8.406,8.4988,8.306,8.4631,1046500.0],["2007-08-21",8.3988,8.4131,8.1917,8.356,1004500.0],["2007-08-22",8.4345,8.6273,8.3988,8.5774,526900.0],["2007-08-23",8.5702,8.7273,8.5274,8.6773,668000.0],["2007-08-24",8.6416,8.7916,8.6059,8.7916,424500.0],["2007-08-27",8.7559,8.7773,8.5417,8.5631,1075800.0],["2007-08-28",8.5702,8.6488,8.4774,8.5202,965700.0],["2007-08-29",8.5774,8.6916,8.5345,8.6631,722800.0],["2007-08-30",8.5702,8.6916,8.5702,8.5988,1175800.0],["2007-08-31",8.6131,8.7273,8.6059,8.7273,502900.0],["2007-09-04",8.7202,8.9345,8.6916,8.9059,759000.0],["2007-09-05",8.8273,8.8773,8.7059,8.8059,448600.0],["2007-09-06",8.813,8.9059,8.7845,8.8773,684100.0],["2007-09-07",8.8273,8.8845,8.7845,8.8416,760200.0],["2007-09-10",8.8559,8.8987,8.7059,8.7916,828000.0],["2007-09-11",8.7702,8.8345,8.7202,8.7988,396800.0],["2007-09-12",8.7416,8.813,8.7059,8.7345,1229800.0],["2007-09-13",8.7416,8.8488,8.6773,8.8202,525000.0],["2007-09-14",8.8202,8.8273,8.7345,8.8273,483800.0],["2007-09-17",8.7845,8.9202,8.7845,8.8488,654500.0],["2007-09-18",8.8487,8.9987,8.8202,8.9916,601600.0],["2007-09-19",8.9702,9.1416,8.9702,9.1059,684800.0],["2007-09-20",9.1416,9.2273,9.0416,9.0487,446800.0],["2007-09-21",9.0559,9.113,8.9416,8.963,446500.0],["2007-09-24",8.9202,8.9844,8.8202,8.8987,525800.0],["2007-09-25",8.8559,9.0773,8.8487,9.063,578000.0],["2007-09-26",9.0487,9.0844,8.9702,9.0487,423800.0],["2007-09-27",9.0344,9.1558,9.0059,9.0701,512600.0],["2007-09-28",9.063,9.263,9.063,9.213,925400.0],["2007-10-01",9.1701,9.3415,9.163,9.2844,920700.0],["2007-10-02",9.2416,9.363,9.2416,9.2987,619900.0],["2007-10-03",9.2344,9.3344,9.1916,9.3273,675200.0],["2007-10-04",9.3344,9.363,9.1273,9.1701,1021400.0],["2007-10-05",9.163,9.4201,9.163,9.413,661500.0],["2007-10-08",9.3415,9.4629,9.3344,9.4415,513500.0],["2007-10-09",9.4415,9.4915,9.4344,9.4701,492700.0],["2007-10-10",9.463,9.5344,9.463,9.5058,667400.0],["2007-10-11",9.513,9.5559,9.4485,9.4485,1329300.0],["2007-10-12",9.4485,9.5416,9.4485,9.5058,242300.0],["2007-10-15",9.4843,9.5702,9.4127,9.5487,1410500.0],["2007-10-16",9.4986,9.7205,9.4986,9.6418,1889500.0],["2007-10-17",9.6633,9.7349,9.6633,9.6848,953000.0],["2007-10-18",9.6346,9.6991,9.5845,9.6633,551600.0],["2007-10-19",9.6275,9.6275,9.4843,9.4986,552500.0],["2007-10-22",9.3412,9.4629,9.1694,9.4199,1149100.0],["2007-10-23",9.3841,9.5487,9.377,9.5201,1004000.0],["2007-10-24",9.4557,9.5702,9.4199,9.5631,650600.0],["2007-10-25",9.5273,9.742,9.5273,9.7277,723000.0],["2007-10-26",9.7635,9.8208,9.7205,9.8208,389900.0],["2007-10-29",9.8207,9.8494,9.7563,9.7993,900300.0],["2007-10-30",10.0999,10.3504,10.0212,10.2001,4467500.0],["2007-10-31",10.2288,10.3791,10.2001,10.3576,1524900.0],["2007-11-01",10.2789,10.329,10.1429,10.1643,1223400.0],["2007-11-02",10.1643,10.3791,9.9568,10.1643,34576200.0],["2007-11-05",10.15,10.15,9.8923,9.9281,3361500.0],["2007-11-06",9.921,9.9711,9.8637,9.9496,2132800.0],["2007-11-07",9.8351,10.0212,9.8351,9.8995,2034800.0],["2007-11-08",9.785,10.0641,9.785,9.9782,3047200.0],["2007-11-09",9.8494,10.0212,9.6919,9.7062,4533900.0],["2007-11-12",9.7349,9.7349,9.5416,9.5559,1129800.0],["2007-11-13",9.5988,9.7349,9.5631,9.6633,2012800.0],["2007-11-14",9.7778,9.7778,9.513,9.6633,1587700.0],["2007-11-15",9.5845,9.6919,9.47,9.6561,2334200.0],["2007-11-16",9.6704,9.6776,9.5559,9.6633,1578700.0],["2007-11-19",9.6919,9.9138,9.5416,9.8852,3267500.0],["2007-11-20",9.8422,9.9281,9.2696,9.3197,3067000.0],["2007-11-21",9.3197,9.4772,9.241,9.2481,2220300.0],["2007-11-23",9.2839,9.3412,9.2767,9.2982,464900.0],["2007-11-26",9.2767,9.3555,9.2338,9.2624,1620500.0],["2007-11-27",9.2839,9.2839,9.0906,9.1837,2148200.0],["2007-11-28",9.2338,9.4271,9.1622,9.4127,1185700.0],["2007-11-29",9.3555,9.4557,9.3054,9.3984,1085400.0],["2007-11-30",9.4772,9.513,9.3984,9.5058,1161900.0],["2007-12-03",9.5774,9.5774,9.3197,9.3197,1015400.0],["2007-12-04",9.2624,9.3913,9.198,9.3483,1091200.0],["2007-12-05",9.4199,9.5774,9.3841,9.5702,1178600.0],["2007-12-06",9.5845,9.8351,9.5702,9.7635,1554500.0],["2007-12-07",9.8136,9.8852,9.785,9.8279,849400.0],["2007-12-10",9.9138,10.0069,9.8565,10.0069,836500.0],["2007-12-11",10.0212,10.0928,9.7778,9.7778,1658800.0],["2007-12-12",9.8995,10.0426,9.8494,9.878,1272000.0],["2007-12-13",9.8136,9.878,9.7492,9.878,537700.0],["2007-12-14",9.785,9.8351,9.6991,9.7706,1688900.0],["2007-12-17",9.7062,9.7778,9.6633,9.6848,554300.0],["2007-12-18",9.7563,9.9567,9.6991,9.9066,941900.0],["2007-12-19",9.8995,9.9568,9.7993,9.8852,594200.0],["2007-12-20",9.921,9.9496,9.7492,9.9138,713200.0],["2007-12-21",10.0355,10.1071,9.8923,9.9854,1444800.0],["2007-12-24",10.0069,10.0928,9.9854,10.0784,351700.0],["2007-12-26",10.057,10.057,9.9925,9.9925,618700.0],["2007-12-27",9.9925,10.014,9.9353,9.9353,470600.0],["2007-12-28",9.9711,10.0928,9.9496,10.0641,772600.0],["2007-12-31",10.0713,10.1285,9.9854,10.057,1199700.0],["2008-01-02",10.0069,10.0212,9.7993,9.9353,1473800.0],["2008-01-03",9.9496,9.9711,9.742,9.7492,825100.0],["2008-01-04",9.6346,9.7062,9.4915,9.5273,1060500.0],["2008-01-07",9.5845,9.6704,9.5273,9.5845,929700.0],["2008-01-08",9.6346,9.7635,9.4772,9.5058,1233100.0],["2008-01-09",9.4557,9.5559,9.4414,9.5201,853400.0],["2008-01-10",9.4342,9.6633,9.4342,9.6203,510100.0],["2008-01-11",9.5916,9.6203,9.4696,9.4911,759600.0],["2008-01-14",9.5772,9.6203,9.4911,9.5916,714900.0],["2008-01-15",9.5844,9.5844,9.168,9.3044,771800.0],["2008-01-16",9.2542,9.2757,8.8809,8.9024,1585000.0],["2008-01-17",8.9239,8.9383,8.7014,8.7157,1350000.0],["2008-01-18",8.7373,8.7947,8.328,8.407,2053200.0],["2008-01-22",8.0911,8.407,8.0768,8.3209,1654100.0],["2008-01-23",8.1629,8.3783,8.0624,8.3711,2157500.0],["2008-01-24",8.3783,8.4501,8.2491,8.3496,1445100.0],["2008-01-25",8.3927,8.4142,8.2347,8.3065,1422500.0],["2008-01-28",8.285,8.4716,8.2275,8.4357,1234700.0],["2008-01-29",8.4716,8.8952,8.4716,8.8809,1933300.0],["2008-01-30",8.8593,8.8593,8.5291,8.5291,1208200.0],["2008-01-31",8.4214,8.687,8.4214,8.6152,1441500.0],["2008-02-01",8.6368,8.687,8.5003,8.6224,1322700.0],["2008-02-04",8.5793,8.6798,8.5291,8.6152,702200.0],["2008-02-05",8.5003,8.6152,8.3639,8.3711,558300.0],["2008-02-06",8.3639,8.3783,8.1486,8.1916,914800.0],["2008-02-07",8.127,8.3424,8.127,8.3065,1908700.0],["2008-02-08",8.3065,8.3711,8.2204,8.3352,2679900.0],["2008-02-11",8.328,8.3639,8.2204,8.3137,1153700.0],["2008-02-12",8.3711,8.3711,8.2921,8.3424,890900.0],["2008-02-13",8.3927,8.3927,8.2419,8.3209,1228600.0],["2008-02-14",8.3137,8.328,8.1486,8.1486,1089000.0],["2008-02-15",8.0911,8.1127,7.9404,7.9619,1825800.0],["2008-02-19",8.0265,8.0839,7.8829,7.9045,1886800.0],["2008-02-20",7.8829,8.0265,7.8542,7.9691,1742000.0],["2008-02-21",7.9978,8.0265,7.7824,7.7896,874400.0],["2008-02-22",7.8255,7.847,7.5814,7.6963,1529000.0],["2008-02-25",7.7034,8.0409,7.6891,7.9834,2667000.0],["2008-02-26",7.9834,8.127,7.9691,8.0696,3186800.0],["2008-02-27",8.0337,8.0839,7.9763,8.0193,2024900.0],["2008-02-28",7.9906,8.0839,7.9116,7.9691,1767200.0],["2008-02-29",7.9475,8.2419,7.7465,7.7537,2344000.0],["2008-03-03",7.725,7.8183,7.6819,7.8183,1691100.0],["2008-03-04",7.7681,7.847,7.6388,7.725,2045500.0],["2008-03-05",7.7681,7.9475,7.7393,7.8901,1699000.0],["2008-03-06",7.8327,7.9188,7.7681,7.7752,1716000.0],["2008-03-07",7.6963,7.7322,7.4091,7.4234,1713400.0],["2008-03-10",7.4163,7.5096,7.3947,7.4234,1576600.0],["2008-03-11",7.5024,7.5527,7.2511,7.3086,2513700.0],["2008-03-12",7.3086,7.3947,7.2368,7.2583,2109900.0],["2008-03-13",7.1865,7.5168,7.1004,7.4522,1953600.0],["2008-03-14",7.5599,7.5599,7.2224,7.2727,1538200.0],["2008-03-17",7.3517,7.3517,6.6768,6.806,2292100.0],["2008-03-18",6.9496,6.9711,6.7629,6.8994,7047200.0],["2008-03-19",6.964,7.7178,6.9496,7.3732,3961300.0],["2008-03-20",7.4378,7.4378,7.1865,7.2224,3830800.0],["2008-03-24",7.287,7.524,7.2009,7.4378,1469400.0],["2008-03-25",7.4378,7.5383,7.2942,7.3517,2388300.0],["2008-03-26",7.3588,7.4306,7.2511,7.3086,1340300.0],["2008-03-27",7.3804,7.4234,7.3158,7.3229,1640300.0],["2008-03-28",7.3086,7.3229,7.086,7.1291,1533000.0],["2008-03-31",7.1722,7.3229,7.0932,7.2799,3437900.0],["2008-04-01",7.287,7.3875,7.2583,7.3588,2136400.0],["2008-04-02",7.4091,7.4163,7.287,7.3373,1179400.0],["2008-04-03",7.3373,7.5096,7.3014,7.4809,4321500.0],["2008-04-04",7.5024,7.5383,7.4378,7.4952,1403500.0],["2008-04-07",7.5527,7.6173,7.5096,7.567,969000.0],["2008-04-08",7.4881,7.567,7.4163,7.5383,818700.0],["2008-04-09",7.4952,7.5455,7.2942,7.3086,1186500.0],["2008-04-10",7.3086,7.4737,7.3086,7.4306,1061000.0],["2008-04-11",7.3514,7.3874,7.2865,7.3153,1375500.0],["2008-04-14",7.3369,7.4306,7.3225,7.3658,984000.0],["2008-04-15",7.3946,7.6396,7.3369,7.5099,1860800.0],["2008-04-16",7.582,7.7477,7.5531,7.6973,1051200.0],["2008-04-17",7.6541,7.7261,7.6036,7.6829,990400.0],["2008-04-18",7.8126,7.8919,7.7333,7.8126,1474900.0],["2008-04-21",7.7694,7.8198,7.5459,7.5892,1562000.0],["2008-04-22",7.5748,7.5748,7.3802,7.409,888600.0],["2008-04-23",7.4162,7.5099,7.3658,7.3946,935200.0],["2008-04-24",7.409,7.5604,7.3369,7.4595,899900.0],["2008-04-25",7.4667,7.5964,7.4162,7.5676,1013000.0],["2008-04-28",7.6108,7.8198,7.5892,7.8054,1626600.0],["2008-04-29",7.8054,7.9712,7.7622,7.8991,1318800.0],["2008-04-30",7.964,8.1297,7.9495,8.0072,2047700.0],["2008-05-01",8.0649,8.0865,7.9279,8.0649,977700.0],["2008-05-02",8.1081,8.1513,8.0649,8.1225,1333100.0],["2008-05-05",8.1658,8.2018,8.0072,8.0577,1095400.0],["2008-05-06",8.0,8.0721,7.8631,7.9928,1156800.0],["2008-05-07",7.9856,8.1081,7.9135,7.9135,1033700.0],["2008-05-08",7.9279,8.3315,7.7982,8.1081,2662800.0],["2008-05-09",7.9928,8.0144,7.8414,7.9856,1685200.0],["2008-05-12",8.0793,8.1081,7.9423,8.0865,1247300.0],["2008-05-13",8.1153,8.173,8.0288,8.1369,1392600.0],["2008-05-14",8.1441,8.2522,8.0865,8.1153,1512400.0],["2008-05-15",8.0793,8.0793,7.9063,8.036,1223100.0],["2008-05-16",8.0288,8.036,7.8919,8.0144,883700.0],["2008-05-19",8.0,8.0144,7.8342,7.8342,1266600.0],["2008-05-20",7.827,7.8775,7.7838,7.827,1348000.0],["2008-05-21",7.827,7.8919,7.6396,7.7261,3030200.0],["2008-05-22",7.7477,7.8198,7.6901,7.7261,1492200.0],["2008-05-23",7.7477,7.7477,7.5387,7.6541,982200.0],["2008-05-27",7.654,7.6757,7.5676,7.5892,1731800.0],["2008-05-28",7.6108,7.618,7.5171,7.5315,1714200.0],["2008-05-29",7.5027,7.7189,7.5027,7.6036,1793400.0],["2008-05-30",7.6036,7.7477,7.5892,7.7117,2097600.0],["2008-06-02",7.7477,7.7477,7.5387,7.6036,1201400.0],["2008-06-03",7.5964,7.6757,7.5531,7.6324,1182300.0],["2008-06-04",7.6324,7.7982,7.6036,7.7477,2032000.0],["2008-06-05",7.7477,7.9135,7.7261,7.8991,2310100.0],["2008-06-06",7.8342,7.8631,7.7477,7.791,1543900.0],["2008-06-09",7.791,7.791,7.5099,7.5459,1831700.0],["2008-06-10",7.4811,7.5387,7.4739,7.4811,1647800.0],["2008-06-11",7.4595,7.5531,7.3802,7.4162,2785700.0],["2008-06-12",7.4667,7.4739,7.3369,7.3369,2678300.0],["2008-06-13",7.373,7.4811,7.3513,7.4522,1674700.0],["2008-06-16",7.409,7.4162,7.3153,7.3441,1020100.0],["2008-06-17",7.3513,7.4162,7.3009,7.3441,1056300.0],["2008-06-18",7.3225,7.409,7.2793,7.2937,1292500.0],["2008-06-19",7.2793,7.3658,7.2144,7.3658,901700.0],["2008-06-20",7.3441,7.3586,7.2216,7.2288,1731600.0],["2008-06-23",7.2504,7.3369,7.1784,7.1784,735300.0],["2008-06-24",7.1279,7.2649,7.1207,7.1784,1779800.0],["2008-06-25",7.2072,7.3874,7.1495,7.3297,1168100.0],["2008-06-26",7.2721,7.3225,7.2288,7.2577,3148300.0],["2008-06-27",7.2288,7.4595,7.1568,7.2144,3268700.0],["2008-06-30",7.2865,7.2865,6.8468,7.1063,1302200.0],["2008-07-01",7.0126,7.0991,6.9694,7.0486,1501100.0],["2008-07-02",7.1135,7.1135,6.7387,6.782,3877900.0],["2008-07-03",6.782,6.8757,6.7315,6.7531,1271500.0],["2008-07-07",6.8108,6.8252,6.609,6.6667,1132000.0],["2008-07-08",6.645,6.782,6.5225,6.7459,1729700.0],["2008-07-09",6.7315,6.818,6.7027,6.7315,1593200.0],["2008-07-10",6.7243,6.7243,6.5369,6.6162,3022600.0],["2008-07-11",6.573,6.6306,6.5009,6.6234,1567700.0],["2008-07-14",6.6379,6.884,6.6379,6.7971,2462400.0],["2008-07-15",6.7248,6.8044,6.6524,6.703,1496500.0],["2008-07-16",6.7103,6.9202,6.6668,6.9202,1107600.0],["2008-07-17",6.9202,7.0288,6.7899,6.9998,1167800.0],["2008-07-18",7.0071,7.0433,6.9202,6.9564,783500.0],["2008-07-21",6.9781,7.036,6.8551,6.8913,521400.0],["2008-07-22",6.8189,7.1663,6.7248,7.1446,2047700.0],["2008-07-23",7.1374,7.2821,7.1084,7.1953,1516700.0],["2008-07-24",7.2098,7.2098,7.065,7.1012,958800.0],["2008-07-25",7.1012,7.1808,7.0215,7.0288,577300.0],["2008-07-28",6.9998,7.036,6.8913,6.8985,808400.0],["2008-07-29",6.913,6.9854,6.8768,6.9854,700800.0],["2008-07-30",6.9926,6.9998,6.8189,6.913,778700.0],["2008-07-31",6.884,6.9492,6.8261,6.9274,816600.0],["2008-08-01",6.884,6.9998,6.7827,6.9926,1003400.0],["2008-08-04",6.9926,7.0867,6.9202,7.0577,1303000.0],["2008-08-05",7.1084,7.1157,6.9998,7.0939,1656600.0],["2008-08-06",7.1446,7.1446,6.7537,6.9926,2194500.0],["2008-08-07",7.2387,7.6151,7.1012,7.369,2968800.0],["2008-08-08",7.4052,7.6079,7.3473,7.5789,1407100.0],["2008-08-11",7.5427,7.5717,7.4848,7.521,1428000.0],["2008-08-12",7.4631,7.6006,7.4414,7.5572,1410200.0],["2008-08-13",7.4993,7.6006,7.3907,7.6006,1342800.0],["2008-08-14",7.5355,7.6368,7.4993,7.6006,942800.0],["2008-08-15",7.6368,7.6586,7.55,7.5934,466400.0],["2008-08-18",7.5789,7.6224,7.4342,7.4993,779800.0],["2008-08-19",7.4559,7.4631,7.3762,7.3907,527900.0],["2008-08-20",7.398,7.4269,7.3039,7.3328,937200.0],["2008-08-21",7.2894,7.3618,7.1808,7.2894,1017700.0],["2008-08-22",7.3328,7.3618,7.2749,7.3618,641100.0],["2008-08-25",7.3183,7.3256,7.1518,7.2025,1110600.0],["2008-08-26",7.1808,7.2387,7.1374,7.188,832900.0],["2008-08-27",7.188,7.3907,7.1736,7.3328,813300.0],["2008-08-28",7.3401,7.5355,7.3111,7.5355,767400.0],["2008-08-29",7.5283,7.5644,7.369,7.3907,1084000.0],["2008-09-02",7.5283,7.5283,7.2532,7.3183,1166400.0],["2008-09-03",7.3183,7.3183,7.2315,7.2532,1119500.0],["2008-09-04",7.2242,7.3039,7.2025,7.2459,948200.0],["2008-09-05",7.188,7.2677,7.1808,7.217,1345900.0],["2008-09-08",7.3401,7.4703,7.3256,7.4414,856400.0],["2008-09-09",7.4486,7.4921,7.1953,7.1953,3363700.0],["2008-09-10",7.217,7.2242,7.0433,7.0505,1410500.0],["2008-09-11",7.0795,7.1012,6.9419,7.065,849500.0],["2008-09-12",7.1084,7.1518,6.8768,6.9202,4910800.0],["2008-09-15",6.8695,7.0722,6.6379,6.9492,5804700.0],["2008-09-16",6.8768,6.8768,6.5727,6.7537,1889300.0],["2008-09-17",6.3049,6.8044,6.3049,6.6596,3056000.0],["2008-09-18",6.7103,6.8189,6.2398,6.4135,4429900.0],["2008-09-19",6.5293,7.2098,6.5293,6.7899,2396400.0],["2008-09-22",6.7175,6.7899,6.5148,6.5293,1553800.0],["2008-09-23",6.6162,6.6162,6.3701,6.4063,1700700.0],["2008-09-24",6.399,6.4424,6.1819,6.2832,1402600.0],["2008-09-25",6.2977,6.3411,6.2108,6.2398,1250100.0],["2008-09-26",6.2108,6.3484,6.1963,6.3266,1312200.0],["2008-09-29",6.1891,6.276,5.762,5.8923,3257700.0],["2008-09-30",5.8778,6.0733,5.8272,6.0516,1682700.0],["2008-10-01",6.0081,6.1891,5.9575,5.9792,2159000.0],["2008-10-02",5.9502,5.9864,5.8199,5.8489,2055400.0],["2008-10-03",5.8127,5.9213,5.5593,5.581,1677800.0],["2008-10-06",5.4363,5.4797,4.9223,5.3566,2245500.0],["2008-10-07",5.4363,5.4725,5.1467,5.2046,3352500.0],["2008-10-08",5.2191,5.5376,5.1105,5.4363,4280600.0],["2008-10-09",5.4652,5.4652,5.0961,5.125,3844300.0],["2008-10-10",5.0671,5.154,4.3867,4.8355,4398200.0],["2008-10-13",5.0237,5.0816,4.8137,5.0599,2375200.0],["2008-10-14",5.2783,5.9117,4.9507,5.0963,2592000.0],["2008-10-15",5.038,5.038,4.5575,4.5575,2858200.0],["2008-10-16",4.5866,4.725,4.2663,4.725,3227300.0],["2008-10-17",4.6667,4.907,4.6085,4.674,1275700.0],["2008-10-20",4.6813,4.8342,4.5939,4.8342,1307900.0],["2008-10-21",4.7686,4.8851,4.6085,4.7322,1152100.0],["2008-10-22",4.7322,4.7395,4.5575,4.6594,1328400.0],["2008-10-23",4.674,4.7832,4.4701,4.6376,1521800.0],["2008-10-24",4.3537,4.7031,4.2445,4.5648,1106000.0],["2008-10-27",4.4556,4.6158,4.3537,4.3537,1176300.0],["2008-10-28",4.4046,4.7686,4.3537,4.7686,1697200.0],["2008-10-29",4.7832,5.0235,4.674,4.856,1372700.0],["2008-10-30",4.9361,5.0016,4.7905,4.8997,1730500.0],["2008-10-31",4.8414,5.038,4.805,5.0235,2293500.0],["2008-11-03",5.0016,5.1035,4.9579,5.038,1270700.0],["2008-11-04",5.1254,5.1982,4.9652,5.1327,1723100.0],["2008-11-05",5.1545,5.2491,5.0526,5.0744,1352700.0],["2008-11-06",4.7759,4.7759,4.2517,4.5138,4250700.0],["2008-11-07",4.5502,4.6376,4.3682,4.492,2470700.0],["2008-11-10",4.5502,4.5648,4.2954,4.3682,1910700.0],["2008-11-11",4.3391,4.3755,4.1353,4.1353,1935900.0],["2008-11-12",4.0843,4.1207,3.8295,3.8586,2343000.0],["2008-11-13",3.8877,4.4119,3.7712,4.4046,2735900.0],["2008-11-14",4.3464,4.492,4.1498,4.1498,1952900.0],["2008-11-17",4.1134,4.3464,4.0333,4.259,2088900.0],["2008-11-18",4.2663,4.3464,3.9387,4.1134,1687000.0],["2008-11-19",4.1134,4.2372,3.7931,3.8295,2744100.0],["2008-11-20",3.7858,3.8586,3.0942,3.1378,4688500.0],["2008-11-21",3.2179,3.3053,3.0141,3.2907,2476100.0],["2008-11-24",3.3126,3.5383,3.2616,3.5383,1686800.0],["2008-11-25",3.5819,3.9387,3.48,3.895,2954600.0],["2008-11-26",3.8368,4.1352,3.8004,4.0988,1560100.0],["2008-11-28",4.1644,4.2517,4.0333,4.2372,1211400.0],["2008-12-01",4.1498,4.2153,3.7421,3.7421,1718500.0],["2008-12-02",3.7931,3.8877,3.6111,3.7275,2503100.0],["2008-12-03",3.6766,3.9532,3.6256,3.9096,2207500.0],["2008-12-04",3.8295,3.9678,3.5747,3.713,2528600.0],["2008-12-05",3.6766,3.8732,3.4509,3.8222,3606900.0],["2008-12-08",3.895,3.9969,3.6766,3.8004,3837600.0],["2008-12-09",3.764,3.9605,3.713,3.7275,3659700.0],["2008-12-10",3.7785,3.9532,3.7276,3.9168,2572200.0],["2008-12-11",3.8586,3.9751,3.7421,3.8004,2366100.0],["2008-12-12",3.6911,3.9096,3.6475,3.8732,1545600.0],["2008-12-15",3.9023,3.946,3.6475,3.7057,890800.0],["2008-12-16",3.7494,3.9896,3.7494,3.9751,1192400.0],["2008-12-17",3.9241,4.0042,3.8732,3.9387,1764100.0],["2008-12-18",3.9532,4.0624,3.8732,4.0479,1122700.0],["2008-12-19",4.0624,4.0988,3.8004,3.895,2436300.0],["2008-12-22",3.8804,3.8877,3.6183,3.6839,1619900.0],["2008-12-23",3.6839,3.764,3.6693,3.713,1376400.0],["2008-12-24",3.713,3.7494,3.6402,3.6693,852400.0],["2008-12-26",3.6766,3.6984,3.6475,3.6911,699800.0],["2008-12-29",3.6912,3.6912,3.4509,3.5019,1097800.0],["2008-12-30",3.5164,3.5674,3.4946,3.5528,1576700.0],["2008-12-31",3.5528,3.6547,3.531,3.6183,2163500.0],["2009-01-02",3.6183,3.6984,3.5674,3.6839,2254700.0],["2009-01-05",3.6183,3.6402,3.5383,3.5965,1303100.0],["2009-01-06",3.6111,3.764,3.6111,3.764,2808900.0],["2009-01-07",3.7203,3.9241,3.6766,3.844,1686800.0],["2009-01-08",3.8659,3.8659,3.7275,3.844,4352200.0],["2009-01-09",3.8295,3.895,3.7348,3.8149,4694000.0],["2009-01-12",3.7931,3.8149,3.5819,3.6766,1468300.0],["2009-01-13",3.662,3.6766,3.4582,3.531,1605900.0],["2009-01-14",3.4869,3.5016,3.3108,3.3328,2748700.0],["2009-01-15",3.3181,3.3621,3.208,3.3401,1687300.0],["2009-01-16",3.4062,3.4282,3.2814,3.3254,1065700.0],["2009-01-20",3.3328,3.3328,3.0685,3.0832,869400.0],["2009-01-21",3.0832,3.23,3.0612,3.2006,894200.0],["2009-01-22",3.1346,3.2006,3.0905,3.1125,985100.0],["2009-01-23",3.0905,3.2153,3.0024,3.1493,1040500.0],["2009-01-26",3.1566,3.2447,3.1566,3.2006,786800.0],["2009-01-27",3.208,3.3548,3.208,3.2887,771800.0],["2009-01-28",3.3475,3.4796,3.1933,3.4209,3293600.0],["2009-01-29",3.4502,3.4502,3.3328,3.3915,1229600.0],["2009-01-30",3.2814,3.3842,3.2814,3.3401,2215800.0],["2009-02-02",3.3108,3.3915,3.208,3.2887,1273600.0],["2009-02-03",3.3034,3.3401,3.2447,3.3108,816100.0],["2009-02-04",3.3254,3.3988,3.2887,3.3695,1413700.0],["2009-02-05",3.3401,3.4062,3.3034,3.3401,1251500.0],["2009-02-06",3.3401,3.6264,3.3401,3.597,1199000.0],["2009-02-09",3.4502,3.4502,3.0758,3.1199,2262000.0],["2009-02-10",3.0905,3.1272,3.0171,3.0465,2118300.0],["2009-02-11",3.0758,3.1199,2.9731,3.0171,782000.0],["2009-02-12",3.0612,3.1566,3.0024,3.0979,957400.0],["2009-02-13",3.1199,3.1566,3.0098,3.0758,1552700.0],["2009-02-17",2.9951,3.1125,2.9657,3.0612,990000.0],["2009-02-18",3.0685,3.1346,2.9657,2.9878,1481800.0],["2009-02-19",2.9951,3.0318,2.6794,2.7088,1484800.0],["2009-02-20",2.6868,2.6868,2.3124,2.6134,3013200.0],["2009-02-23",2.6207,2.6868,2.5326,2.54,1845800.0],["2009-02-24",2.5693,2.7015,2.4812,2.6868,1078600.0],["2009-02-25",2.6501,2.6941,2.5106,2.5253,837900.0],["2009-02-26",2.5767,2.8556,2.5179,2.54,1352100.0],["2009-02-27",2.4665,2.5987,2.3491,2.4812,1703000.0],["2009-03-02",2.4298,2.4298,2.1142,2.1729,1787500.0],["2009-03-03",2.1949,2.3197,2.1289,2.1803,1852700.0],["2009-03-04",2.1876,2.3124,2.1582,2.261,1009500.0],["2009-03-05",2.1949,2.1949,2.0628,2.0995,1631500.0],["2009-03-06",2.1215,2.2243,2.0408,2.1362,1580800.0],["2009-03-09",2.1582,2.1949,2.0188,2.0408,896600.0],["2009-03-10",2.0775,2.1876,2.0334,2.1509,1717500.0],["2009-03-11",2.1656,2.2316,1.9967,2.0114,1889700.0],["2009-03-12",2.0114,2.0922,1.9527,2.0555,2580000.0],["2009-03-13",2.1362,2.3344,2.0114,2.2463,1625900.0],["2009-03-16",2.2757,2.4078,2.2537,2.3197,1920300.0],["2009-03-17",2.3638,2.3785,2.2683,2.3638,1295500.0],["2009-03-18",2.3638,2.3858,2.2537,2.3785,1154600.0],["2009-03-19",2.4078,2.4519,2.283,2.3271,992000.0],["2009-03-20",2.3491,2.3564,2.239,2.2683,1330500.0],["2009-03-23",2.3271,2.4152,2.2904,2.4078,1153400.0],["2009-03-24",2.3638,2.4152,2.3271,2.3491,1012000.0],["2009-03-25",2.3785,2.4739,2.3344,2.4152,693700.0],["2009-03-26",2.4445,2.7382,2.4225,2.6427,1369900.0],["2009-03-27",2.5987,2.6648,2.562,2.562,1049100.0],["2009-03-30",2.5546,2.5546,2.4152,2.4959,659500.0],["2009-03-31",2.5253,2.6574,2.4665,2.562,1402300.0],["2009-04-01",2.5033,2.5546,2.4005,2.5546,1190100.0],["2009-04-02",2.5987,2.8042,2.5913,2.7675,1394400.0],["2009-04-03",2.7822,2.7822,2.6501,2.7602,830300.0],["2009-04-06",2.7088,2.7675,2.562,2.6207,967000.0],["2009-04-07",2.5913,2.6427,2.5473,2.5767,709400.0],["2009-04-08",2.584,2.6207,2.4519,2.54,1005400.0],["2009-04-09",2.584,2.8263,2.562,2.8116,1650100.0],["2009-04-13",2.8116,3.0044,2.7596,3.0044,1376100.0],["2009-04-14",2.9748,2.9748,2.8412,2.908,1056600.0],["2009-04-15",2.8635,2.9599,2.8487,2.9154,734500.0],["2009-04-16",2.9451,3.0638,2.908,3.049,1259200.0],["2009-04-17",3.0638,3.2344,3.0119,3.1899,1517100.0],["2009-04-20",3.1973,3.227,2.9896,3.0638,1805300.0],["2009-04-21",2.9896,3.1677,2.9896,3.138,1586800.0],["2009-04-22",3.1083,3.227,3.0564,3.1306,2058700.0],["2009-04-23",3.1454,3.1899,3.049,3.1009,1932500.0],["2009-04-24",3.1157,3.2418,3.0861,3.227,1602300.0],["2009-04-27",3.2047,3.3754,3.1157,3.2047,1772900.0],["2009-04-28",3.1528,3.5089,3.1528,3.4125,2502800.0],["2009-04-29",3.4496,3.4866,3.2863,3.3531,2230000.0],["2009-04-30",3.4125,3.4866,3.3605,3.3605,1941100.0],["2009-05-01",3.3531,3.4199,3.138,3.1825,2431000.0],["2009-05-04",3.2196,3.3457,3.2122,3.3234,2434600.0],["2009-05-05",3.3605,3.5386,3.2938,3.4941,2309500.0],["2009-05-06",3.5237,3.5905,3.4125,3.5905,1693300.0],["2009-05-07",3.6128,3.7092,3.3754,3.6721,2627500.0],["2009-05-08",3.7092,4.1988,3.6721,4.043,2559600.0],["2009-05-11",3.9911,4.0133,3.8205,3.9317,2152000.0],["2009-05-12",3.954,4.095,3.8872,4.043,1653400.0],["2009-05-13",3.9911,3.9911,3.7315,3.7315,1932300.0],["2009-05-14",3.7314,3.8353,3.7092,3.7389,1781900.0],["2009-05-15",3.7166,3.8427,3.6647,3.6795,1009400.0],["2009-05-18",3.7315,3.8353,3.7092,3.8279,789100.0],["2009-05-19",3.8056,3.9466,3.776,3.8872,854000.0],["2009-05-20",3.9169,4.0133,3.8724,3.9169,1337100.0],["2009-05-21",3.8279,3.9466,3.7834,3.8279,640300.0],["2009-05-22",3.8501,3.8501,3.7834,3.7834,486100.0],["2009-05-26",3.6944,3.9243,3.6944,3.9095,960100.0],["2009-05-27",3.9095,3.9837,3.8279,3.8279,707200.0],["2009-05-28",3.865,3.9021,3.7463,3.8724,894400.0],["2009-05-29",3.8427,3.9688,3.8427,3.9688,1128200.0],["2009-06-01",4.0356,4.2656,4.0282,4.2359,1164000.0],["2009-06-02",4.2062,4.3323,4.1395,4.2952,970000.0],["2009-06-03",4.3249,4.3398,4.2062,4.2656,734600.0],["2009-06-04",4.1988,4.3027,4.184,4.2804,1006600.0],["2009-06-05",4.3398,4.3398,4.184,4.2433,722000.0],["2009-06-08",4.2507,4.3027,4.1617,4.2656,921000.0],["2009-06-09",4.2804,4.2878,4.2062,4.2507,748800.0],["2009-06-10",4.273,4.2804,4.2062,4.2582,941900.0],["2009-06-11",4.2582,4.3323,4.1766,4.2804,808000.0],["2009-06-12",4.273,4.273,4.1914,4.2136,589100.0],["2009-06-15",4.1914,4.1914,4.0727,4.1617,723500.0],["2009-06-16",4.1766,4.2062,4.0356,4.0653,746200.0],["2009-06-17",4.0875,4.2062,4.0133,4.1395,743000.0],["2009-06-18",4.1543,4.1914,4.0504,4.0801,583500.0],["2009-06-19",4.1098,4.1098,3.9466,4.0504,1704100.0],["2009-06-22",3.954,4.0504,3.8131,3.8131,961400.0],["2009-06-23",3.8353,3.8798,3.7463,3.7685,1043000.0],["2009-06-24",3.724,3.8427,3.3383,3.7463,1045700.0],["2009-06-25",3.7389,3.7685,3.6795,3.7463,1624400.0],["2009-06-26",3.7166,3.9466,3.6795,3.9466,2403100.0],["2009-06-29",4.0059,4.0727,3.8872,4.0504,1010200.0],["2009-06-30",4.043,4.132,4.0134,4.0653,734700.0],["2009-07-01",4.0801,4.362,4.0801,4.3323,1340500.0],["2009-07-02",4.2507,4.273,4.1024,4.1469,1231800.0],["2009-07-06",4.1395,4.2062,4.0059,4.0653,673200.0],["2009-07-07",4.0504,4.1617,4.0282,4.1098,928900.0],["2009-07-08",4.1172,4.1395,3.9837,4.0504,676500.0],["2009-07-09",4.0727,4.0727,3.9243,3.9911,552700.0],["2009-07-10",3.954,4.043,3.9466,3.9837,616600.0],["2009-07-13",4.0435,4.0883,3.9015,4.0584,547400.0],["2009-07-14",4.0659,4.1481,4.021,4.1107,597700.0],["2009-07-15",4.1182,4.2976,4.1182,4.2602,768500.0],["2009-07-16",4.2378,4.4545,4.2378,4.4172,569200.0],["2009-07-17",4.4321,4.477,4.3723,4.4396,431900.0],["2009-07-20",4.4545,4.5592,4.4246,4.5592,697200.0],["2009-07-21",4.5741,4.619,4.5069,4.5368,508100.0],["2009-07-22",4.5293,4.7087,4.5293,4.6264,537300.0],["2009-07-23",4.6115,4.8058,4.6115,4.7161,683400.0],["2009-07-24",4.6937,4.746,4.6339,4.6339,619200.0],["2009-07-27",4.6414,4.746,4.5891,4.604,568200.0],["2009-07-28",4.5218,4.7087,4.5218,4.6264,794900.0],["2009-07-29",4.5741,4.6788,4.5517,4.5891,603900.0],["2009-07-30",4.6264,4.7834,4.6264,4.7386,651600.0],["2009-07-31",4.7386,4.8432,4.7161,4.7236,714800.0],["2009-08-03",4.7759,4.8133,4.6788,4.7161,1769700.0],["2009-08-04",4.7087,4.7087,4.3051,4.6638,511500.0],["2009-08-05",4.6638,4.8955,4.5741,4.8581,1894800.0],["2009-08-06",5.2244,5.6055,5.1571,5.5458,4696900.0],["2009-08-07",5.5906,5.8073,5.4785,5.5084,1978400.0],["2009-08-10",5.4934,5.755,5.3813,5.6504,1159000.0],["2009-08-11",5.6579,5.7401,5.5607,5.6504,908900.0],["2009-08-12",5.6354,5.7849,5.6354,5.6504,804700.0],["2009-08-13",5.6952,5.7625,5.6653,5.7326,570300.0],["2009-08-14",5.7102,5.77,5.5458,5.6429,610200.0],["2009-08-17",5.4785,5.5308,5.4037,5.4486,908500.0],["2009-08-18",5.4411,5.5009,5.3813,5.4112,592500.0],["2009-08-19",5.3738,5.6055,5.3738,5.5981,525400.0],["2009-08-20",5.5757,5.6579,5.5233,5.5607,460200.0],["2009-08-21",5.5757,5.5906,5.4934,5.5308,808900.0],["2009-08-24",5.5383,5.6429,5.5159,5.6354,1205300.0],["2009-08-25",5.6354,5.6429,5.5682,5.6205,1230000.0],["2009-08-26",5.6205,5.6205,5.4561,5.5084,696900.0],["2009-08-27",5.5906,5.5906,5.3664,5.5308,491800.0],["2009-08-28",5.5532,5.5831,5.3589,5.4187,1261800.0],["2009-08-31",5.3365,5.3514,5.2543,5.2916,857300.0],["2009-09-01",5.2767,5.3888,5.1197,5.1646,818800.0],["2009-09-02",5.0824,5.2543,5.0824,5.1795,845600.0],["2009-09-03",5.1945,5.3514,5.1272,5.2991,2022800.0],["2009-09-04",5.3066,5.329,5.2468,5.3066,436800.0],["2009-09-08",5.3514,5.3514,5.1945,5.2916,601000.0],["2009-09-09",5.3066,5.344,5.2842,5.344,1068500.0],["2009-09-10",5.344,5.3813,5.3141,5.3664,754300.0],["2009-09-11",5.3589,5.3813,5.2019,5.3066,2130800.0],["2009-09-14",5.2692,5.3066,5.2094,5.2169,1492500.0],["2009-09-15",5.2169,5.2692,5.1347,5.2094,1123800.0],["2009-09-16",5.2094,5.3888,5.1422,5.3813,877800.0],["2009-09-17",5.3813,5.4112,5.2617,5.329,1374300.0],["2009-09-18",5.2393,5.5159,5.2393,5.486,3026700.0],["2009-09-21",5.4486,5.4561,5.3589,5.3963,1273300.0],["2009-09-22",5.4112,5.5084,5.3514,5.471,965000.0],["2009-09-23",5.4934,5.5383,5.329,5.3514,979900.0],["2009-09-24",5.3514,5.3739,5.1048,5.1945,1063300.0],["2009-09-25",5.1795,5.2019,5.045,5.1197,892600.0],["2009-09-28",5.1347,5.3589,5.0898,5.2169,1232200.0],["2009-09-29",5.2393,5.3215,5.2094,5.2244,1054900.0],["2009-09-30",5.2468,5.2692,5.0973,5.2393,2493000.0],["2009-10-01",5.2094,5.2543,4.888,4.9777,2063300.0],["2009-10-02",4.6937,5.0973,4.6638,5.0674,1656000.0],["2009-10-05",5.1048,5.2244,5.0076,5.1945,965000.0],["2009-10-06",5.2169,5.3365,5.1945,5.3141,1279200.0],["2009-10-07",5.2916,5.3664,5.2393,5.3215,474400.0],["2009-10-08",5.3514,5.486,5.2991,5.4785,1337300.0],["2009-10-09",5.4486,5.5159,5.4187,5.5159,488300.0],["2009-10-12",5.5757,5.5831,5.4785,5.5308,458100.0],["2009-10-13",5.5534,5.5534,5.3354,5.3429,626900.0],["2009-10-14",5.4181,5.4181,5.2302,5.2302,3846600.0],["2009-10-15",5.2603,5.5383,4.9973,5.5007,2127700.0],["2009-10-16",5.4707,5.606,5.388,5.5458,1075700.0],["2009-10-19",5.5684,5.6135,5.4857,5.5984,576500.0],["2009-10-20",5.6135,5.651,5.5158,5.5909,842200.0],["2009-10-21",5.5609,5.6961,5.4857,5.4932,920000.0],["2009-10-22",5.5007,5.5534,5.3955,5.5308,959300.0],["2009-10-23",5.5383,5.5458,5.3204,5.3429,968700.0],["2009-10-26",5.3354,5.388,5.14,5.2753,1223400.0],["2009-10-27",5.3054,5.3955,5.2227,5.3655,1197300.0],["2009-10-28",5.3655,5.373,5.1926,5.2302,1710900.0],["2009-10-29",5.2603,5.3805,5.2002,5.358,1243800.0],["2009-10-30",5.3429,5.3805,5.1325,5.1626,1256200.0],["2009-11-02",5.1701,5.2227,4.9747,5.0649,1451000.0],["2009-11-03",5.0198,5.1551,5.0123,5.095,1261500.0],["2009-11-04",5.11,5.2979,5.0048,5.1776,1496500.0],["2009-11-05",5.2603,5.6736,5.2603,5.6435,2172800.0],["2009-11-06",5.6135,5.7487,5.5383,5.6736,1604800.0],["2009-11-09",5.7487,5.8389,5.7036,5.7262,2179400.0],["2009-11-10",5.6811,5.7487,5.5909,5.621,1803200.0],["2009-11-11",5.6811,5.7187,5.5909,5.5909,2034000.0],["2009-11-12",5.5458,5.6661,5.5233,5.5308,1086300.0],["2009-11-13",5.5458,5.6435,5.5083,5.621,839500.0],["2009-11-16",5.6736,5.8539,5.5684,5.636,2379000.0],["2009-11-17",5.621,5.8464,5.5609,5.8164,1466000.0],["2009-11-18",5.8164,5.9366,5.7262,5.8915,1192400.0],["2009-11-19",5.8539,5.8615,5.6135,5.6736,717900.0],["2009-11-20",5.651,5.7337,5.5458,5.7112,791400.0],["2009-11-23",5.8389,5.899,5.7036,5.7337,639000.0],["2009-11-24",5.7938,5.8089,5.6586,5.8089,861400.0],["2009-11-25",5.8389,5.8765,5.7487,5.8239,456500.0],["2009-11-27",5.6961,5.7112,5.6135,5.6586,307600.0],["2009-11-30",5.7187,5.8013,5.636,5.8013,2106500.0],["2009-12-01",5.8464,5.9366,5.7863,5.869,1387100.0],["2009-12-02",5.8539,5.9441,5.8013,5.8314,621900.0],["2009-12-03",5.869,5.9366,5.7938,5.8013,614500.0],["2009-12-04",5.7938,6.0869,5.7036,5.9441,3276500.0],["2009-12-07",5.9667,6.0869,5.9065,5.9591,1453600.0],["2009-12-08",5.9291,5.9667,5.7938,5.9065,928900.0],["2009-12-09",5.8915,5.9742,5.7863,5.8089,1446900.0],["2009-12-10",5.7938,5.8915,5.7036,5.7262,1880500.0],["2009-12-11",5.7863,5.8314,5.7562,5.8239,791500.0],["2009-12-14",5.8615,5.9216,5.8164,5.8389,1016500.0],["2009-12-15",5.7938,5.8464,5.7638,5.7638,2491800.0],["2009-12-16",5.7788,5.7863,5.6811,5.7788,2433600.0],["2009-12-17",5.7562,5.8389,5.7412,5.8013,951100.0],["2009-12-18",5.8239,5.8389,5.7112,5.8389,2205200.0],["2009-12-21",5.8615,5.9742,5.8615,5.9667,854600.0],["2009-12-22",6.0042,6.0418,5.8915,6.0193,1510400.0],["2009-12-23",6.0117,6.0869,6.0117,6.0493,790900.0],["2009-12-24",6.0568,6.0869,6.0193,6.0493,309600.0],["2009-12-28",6.0493,6.1094,6.0117,6.0794,876900.0],["2009-12-29",6.0644,6.2372,6.0644,6.1996,853500.0],["2009-12-30",6.1921,6.2297,6.0568,6.132,993200.0],["2009-12-31",6.147,6.1771,6.0944,6.1545,1400500.0],["2010-01-04",6.1921,6.3724,6.162,6.2447,1352700.0],["2010-01-05",6.2597,6.3725,6.2297,6.2973,1370600.0],["2010-01-06",6.2823,6.3349,6.2071,6.2372,992500.0],["2010-01-07",6.2522,6.38,6.1846,6.3725,1379000.0],["2010-01-08",6.3725,6.3725,6.2071,6.2748,872600.0],["2010-01-11",6.3574,6.3574,6.1921,6.2071,709000.0],["2010-01-12",6.1846,6.1996,6.0794,6.1019,852900.0],["2010-01-13",6.1321,6.2001,6.0566,6.1925,866200.0],["2010-01-14",6.2001,6.2454,6.1623,6.2152,694700.0],["2010-01-15",6.2454,6.253,6.0264,6.034,636200.0],["2010-01-19",6.0566,6.2303,6.0566,6.1774,906200.0],["2010-01-20",6.1397,6.2454,6.0415,6.0642,990700.0],["2010-01-21",6.0642,6.1472,5.9962,6.0264,879000.0],["2010-01-22",6.034,6.0944,5.8829,5.9207,697400.0],["2010-01-25",5.9735,5.9886,5.8603,5.8829,574500.0],["2010-01-26",5.8678,5.8905,5.7923,5.8149,1047400.0],["2010-01-27",5.8074,5.8452,5.7621,5.7923,698400.0],["2010-01-28",5.8074,5.8301,5.7092,5.7696,826800.0],["2010-01-29",5.7923,5.8754,5.7696,5.7923,1215500.0],["2010-02-01",5.8074,5.8905,5.7545,5.8603,972800.0],["2010-02-02",5.8905,6.0264,5.8376,5.898,932400.0],["2010-02-03",5.8829,5.9207,5.8452,5.8678,497800.0],["2010-02-04",5.8149,5.8678,5.6639,5.6639,1506600.0],["2010-02-05",5.6715,5.7092,5.5053,5.6866,785100.0],["2010-02-08",5.6866,5.7319,5.611,5.6639,528100.0],["2010-02-09",5.7168,5.8527,5.6639,5.7696,834600.0],["2010-02-10",5.7394,5.7998,5.7092,5.7545,396600.0],["2010-02-11",5.7621,5.7621,5.6413,5.747,676000.0],["2010-02-12",5.6715,5.8829,5.6715,5.8603,826100.0],["2010-02-16",5.9056,5.9207,5.8301,5.9207,759900.0],["2010-02-17",5.9282,6.0037,5.898,5.9962,566800.0],["2010-02-18",6.0037,6.117,5.9962,6.117,764200.0],["2010-02-19",6.0793,6.2228,6.0491,6.2228,808800.0],["2010-02-22",6.2756,6.2756,6.117,6.2076,930500.0],["2010-02-23",6.185,6.2077,6.0717,6.0793,497000.0],["2010-02-24",6.0793,6.2001,6.0415,6.185,1053500.0],["2010-02-25",6.117,6.117,5.966,6.1095,1339200.0],["2010-02-26",6.1397,6.2379,6.0566,6.0868,1381500.0],["2010-03-01",6.117,6.3813,6.117,6.3813,1418400.0],["2010-03-02",6.5248,6.5248,6.3209,6.404,1954800.0],["2010-03-03",6.4115,6.4115,6.2756,6.3134,1247100.0],["2010-03-04",6.3964,6.5097,6.2756,6.4493,1628000.0],["2010-03-05",6.4946,6.555,6.4116,6.4569,1101200.0],["2010-03-08",6.4569,6.4946,6.3813,6.3964,1553900.0],["2010-03-09",6.4267,6.4946,6.3813,6.4569,956100.0],["2010-03-10",6.3964,6.4871,6.3964,6.4871,745400.0],["2010-03-11",6.3436,6.5399,6.3436,6.5399,570200.0],["2010-03-12",6.5097,6.555,6.4342,6.5475,1190700.0],["2010-03-15",6.5173,6.555,6.4342,6.4946,693700.0],["2010-03-16",6.4946,6.6834,6.4342,6.6532,1413700.0],["2010-03-17",6.6532,6.7363,6.6079,6.7287,986400.0],["2010-03-18",6.7136,6.7589,6.6834,6.7438,831400.0],["2010-03-19",6.7967,6.8118,6.6834,6.7967,1924000.0],["2010-03-22",6.7438,6.8949,6.7061,6.8798,1153200.0],["2010-03-23",6.9024,6.9175,6.7816,6.8798,571700.0],["2010-03-24",6.8647,6.8949,6.7967,6.8798,980400.0],["2010-03-25",6.91,6.9477,6.8269,6.8722,738100.0],["2010-03-26",6.8722,7.0006,6.8345,6.8571,895800.0],["2010-03-29",6.8722,6.9855,6.8647,6.9779,702300.0],["2010-03-30",6.993,7.0081,6.8949,6.9326,1117000.0],["2010-03-31",6.9251,7.0081,6.842,6.9326,1311500.0],["2010-04-01",6.9779,7.0384,6.8345,7.0006,1169600.0],["2010-04-05",7.0459,7.2045,7.0233,7.2045,1382500.0],["2010-04-06",7.1818,7.2196,7.1592,7.2045,1254500.0],["2010-04-07",7.1743,7.2196,7.1516,7.2196,928000.0],["2010-04-08",7.1743,7.2196,7.1365,7.1894,951900.0],["2010-04-09",7.1743,7.2498,7.1441,7.212,808700.0],["2010-04-12",7.1818,7.2574,7.1667,7.2574,861500.0],["2010-04-13",7.2574,7.2877,7.2043,7.2725,729400.0],["2010-04-14",7.2877,7.3484,7.2194,7.2877,860800.0],["2010-04-15",7.2574,7.3559,7.2346,7.2725,1055900.0],["2010-04-16",7.1967,7.2725,7.0829,7.2194,1657900.0],["2010-04-19",7.1891,7.3484,7.1664,7.2346,857500.0],["2010-04-20",7.2574,7.3559,7.2422,7.2725,1231200.0],["2010-04-21",7.2725,7.3256,7.2346,7.2801,761500.0],["2010-04-22",7.2119,7.3029,7.1739,7.2346,799100.0],["2010-04-23",7.2498,7.3635,7.227,7.2953,838000.0],["2010-04-26",7.2649,7.3863,7.2574,7.2877,1321900.0],["2010-04-27",7.2725,7.3029,7.0678,7.1133,1667600.0],["2010-04-28",7.1284,7.1588,6.9692,7.0981,1165700.0],["2010-04-29",7.1284,7.2346,6.9768,7.1209,1340400.0],["2010-04-30",7.136,7.1967,6.8024,6.8099,1852700.0],["2010-05-03",6.8403,7.0678,6.8175,7.045,1206300.0],["2010-05-04",6.9389,6.9616,6.7493,6.772,1362600.0],["2010-05-05",6.7189,6.8782,6.6507,6.7114,1462000.0],["2010-05-06",6.6355,6.8934,6.0592,6.4839,1959200.0],["2010-05-07",6.4383,6.5142,6.2336,6.2943,2884900.0],["2010-05-10",6.5749,6.6279,6.4308,6.6279,2067900.0],["2010-05-11",6.5824,6.7872,6.4914,6.6583,1665000.0],["2010-05-12",6.6583,6.8327,6.6583,6.772,1257900.0],["2010-05-13",6.7796,6.8327,6.7189,6.7341,2992300.0],["2010-05-14",6.681,6.7114,6.4914,6.5066,1351400.0],["2010-05-17",6.5218,6.5824,6.2108,6.3322,3001400.0],["2010-05-18",6.408,6.5597,6.3018,6.3094,1619800.0],["2010-05-19",6.2715,6.3777,6.2033,6.3701,2748900.0],["2010-05-20",6.2184,6.2943,6.1123,6.1805,4581300.0],["2010-05-21",6.0895,6.3853,6.0288,6.3777,3853600.0],["2010-05-24",6.3398,6.3853,6.2412,6.2563,2737200.0],["2010-05-25",6.0743,6.1578,5.9833,6.1502,2396700.0],["2010-05-26",6.1881,6.4308,6.1502,6.2715,2947300.0],["2010-05-27",6.408,6.5369,6.3777,6.5293,4803500.0],["2010-05-28",6.5294,6.5673,6.4004,6.4763,1088400.0],["2010-06-01",6.4156,6.4232,6.3246,6.3322,2726900.0],["2010-06-02",6.3473,6.4535,6.2791,6.4383,929900.0],["2010-06-03",6.4004,6.5293,6.4004,6.5218,1645000.0],["2010-06-04",6.3473,6.408,6.1881,6.2108,1723400.0],["2010-06-07",6.1957,6.2184,6.0061,6.0895,2421500.0],["2010-06-08",6.0895,6.1578,5.9985,6.0971,2251400.0],["2010-06-09",6.1198,6.2563,6.0137,6.0516,1256700.0],["2010-06-10",6.1274,6.2412,6.1274,6.226,739000.0],["2010-06-11",6.1805,6.2943,6.1502,6.2412,765600.0],["2010-06-14",6.2791,6.3928,6.2336,6.2412,1227500.0],["2010-06-15",6.2791,6.4232,6.2715,6.408,619900.0],["2010-06-16",6.3473,6.4383,6.2791,6.3777,818200.0],["2010-06-17",6.3928,6.4611,6.317,6.4156,716900.0],["2010-06-18",6.4232,6.4384,6.3473,6.4004,742800.0],["2010-06-21",6.4838,6.5521,6.3018,6.3398,745700.0],["2010-06-22",6.3701,6.4156,6.1881,6.1881,671000.0],["2010-06-23",6.1805,6.1957,6.044,6.0971,611200.0],["2010-06-24",6.0516,6.0819,5.9758,5.9833,926400.0],["2010-06-25",5.9833,6.0213,5.8772,5.9682,1057600.0],["2010-06-28",5.9606,6.0592,5.9151,5.953,585200.0],["2010-06-29",5.8544,5.8999,5.6876,5.7028,1354700.0],["2010-06-30",5.6876,5.7634,5.5966,5.6118,1271700.0],["2010-07-01",5.6573,5.6952,5.498,5.5587,2753400.0],["2010-07-02",5.589,5.6042,5.4601,5.5359,980600.0],["2010-07-06",5.5663,5.6497,5.3767,5.4222,1809600.0],["2010-07-07",5.4146,5.6648,5.3918,5.6497,1321400.0],["2010-07-08",5.6876,5.8089,5.68,5.7786,1066700.0],["2010-07-09",5.7558,5.8544,5.7103,5.8089,612100.0],["2010-07-12",5.7634,5.8468,5.7103,5.7407,719500.0],["2010-07-13",5.794,5.9465,5.7635,5.9389,898500.0],["2010-07-14",5.9313,6.0609,5.8703,5.9923,961300.0],["2010-07-15",5.977,6.0456,5.8322,5.916,785400.0],["2010-07-16",5.8703,5.9084,5.6263,5.6416,1008600.0],["2010-07-19",5.6416,5.6873,5.5501,5.6721,509100.0],["2010-07-20",5.5958,5.7178,5.5196,5.7178,662500.0],["2010-07-21",5.7407,5.7407,5.5806,5.5958,555800.0],["2010-07-22",5.6721,5.8017,5.6187,5.733,642800.0],["2010-07-23",5.733,5.8855,5.7026,5.8855,1127700.0],["2010-07-26",5.855,6.0304,5.8245,6.0304,687500.0],["2010-07-27",6.0609,6.0837,5.9694,6.0151,568500.0],["2010-07-28",5.977,6.0151,5.9008,5.916,612100.0],["2010-07-29",5.5729,6.4802,5.5729,6.4421,1901500.0],["2010-07-30",6.3429,6.5259,6.2362,6.4954,1499300.0],["2010-08-02",6.4878,6.6403,6.4725,6.625,1041000.0],["2010-08-03",6.6174,6.6631,6.5335,6.5488,939600.0],["2010-08-04",6.5945,6.6555,6.5412,6.625,816100.0],["2010-08-05",6.5793,6.625,6.5107,6.5412,392200.0],["2010-08-06",6.4802,6.6098,6.4116,6.5717,615900.0],["2010-08-09",6.5945,6.6708,6.5717,6.6555,361200.0],["2010-08-10",6.564,6.6174,6.4649,6.5107,597200.0],["2010-08-11",6.3734,6.3963,6.2057,6.221,772200.0],["2010-08-12",6.16,6.2743,6.099,6.2133,605100.0],["2010-08-13",6.2133,6.2743,6.1142,6.2057,522900.0],["2010-08-16",6.1828,6.2667,6.1219,6.2362,413800.0],["2010-08-17",6.2972,6.3353,6.1905,6.2667,462500.0],["2010-08-18",6.2667,6.3582,6.2286,6.2743,503900.0],["2010-08-19",6.1905,6.2362,6.038,6.0685,519200.0],["2010-08-20",5.9999,6.0914,5.9389,6.0761,361900.0],["2010-08-23",6.0914,6.1524,5.9541,5.9694,461100.0],["2010-08-24",5.8779,6.038,5.8627,5.9236,671300.0],["2010-08-25",5.8627,6.0456,5.8627,6.0075,566800.0],["2010-08-26",6.0151,6.0837,5.9618,5.9923,616200.0],["2010-08-27",6.038,6.1142,5.9008,6.1066,628700.0],["2010-08-30",6.0685,6.1371,5.9465,5.9618,571100.0],["2010-08-31",5.9389,5.9846,5.8322,5.8627,677200.0],["2010-09-01",5.9618,6.1142,5.8931,6.1142,861200.0],["2010-09-02",6.0685,6.1295,6.0304,6.1295,556400.0],["2010-09-03",6.1981,6.2743,6.1752,6.2362,375100.0],["2010-09-07",6.1981,6.221,6.099,6.16,517200.0],["2010-09-08",6.1905,6.2057,6.1219,6.1447,599300.0],["2010-09-09",6.2057,6.3734,6.2057,6.3353,912300.0],["2010-09-10",6.3734,6.3963,6.282,6.3734,466200.0],["2010-09-13",6.4268,6.5259,6.3887,6.4344,883200.0],["2010-09-14",6.4039,6.4344,6.282,6.282,895200.0],["2010-09-15",6.282,6.4497,6.2286,6.3811,718100.0],["2010-09-16",6.3887,6.5183,6.3506,6.3658,796600.0],["2010-09-17",6.3887,6.4802,6.3506,6.3658,1892300.0],["2010-09-20",6.3734,6.4878,6.3277,6.3963,1039600.0],["2010-09-21",6.3887,6.503,6.3658,6.3887,774100.0],["2010-09-22",6.3506,6.5488,6.3277,6.3658,711600.0],["2010-09-23",6.3201,6.3887,6.2515,6.2743,623200.0],["2010-09-24",6.3734,6.4954,6.3429,6.4649,807800.0],["2010-09-27",6.4573,6.4954,6.4039,6.4344,566900.0],["2010-09-28",6.4344,6.4649,6.3277,6.4573,718500.0],["2010-09-29",6.4421,6.5183,6.3582,6.3582,1647400.0],["2010-09-30",6.4268,6.6708,6.4268,6.5717,1641000.0],["2010-10-01",6.625,6.6555,6.4725,6.625,778800.0],["2010-10-04",6.5869,6.6174,6.3429,6.3887,824800.0],["2010-10-05",6.4726,6.6022,6.4192,6.5335,629000.0],["2010-10-06",6.503,6.5869,6.4573,6.503,432500.0],["2010-10-07",6.5488,6.5793,6.4649,6.503,378000.0],["2010-10-08",6.4954,6.6174,6.4726,6.5869,456600.0],["2010-10-11",6.5793,6.6022,6.5335,6.5564,310400.0],["2010-10-12",6.5488,6.564,6.4802,6.5412,290400.0],["2010-10-13",6.5948,6.8016,6.5488,6.702,952200.0],["2010-10-14",6.6867,6.725,6.5795,6.6637,930400.0],["2010-10-15",6.7173,6.748,6.5641,6.5948,412500.0],["2010-10-18",6.5871,6.6484,6.5565,6.6484,514700.0],["2010-10-19",6.5488,6.5948,6.4263,6.4799,438800.0],["2010-10-20",6.5258,6.6407,6.4799,6.5871,506600.0],["2010-10-21",6.6101,6.6407,6.4952,6.5565,374800.0],["2010-10-22",6.5565,6.6484,6.5412,6.5871,292900.0],["2010-10-25",6.6331,6.6637,6.5641,6.5795,429400.0],["2010-10-26",6.5565,6.6101,6.5029,6.5029,703300.0],["2010-10-27",6.4569,6.5258,6.3573,6.4722,1010700.0],["2010-10-28",6.4799,6.4799,6.1505,6.3344,1038000.0],["2010-10-29",6.3114,6.4186,6.3114,6.342,670900.0],["2010-11-01",6.3727,6.3803,6.2424,6.3114,583400.0],["2010-11-02",6.3727,6.4033,6.3114,6.3573,830900.0],["2010-11-03",6.342,6.3803,6.2424,6.3267,716900.0],["2010-11-04",6.388,6.4263,6.3114,6.319,1760900.0],["2010-11-05",6.3114,6.3803,6.2961,6.342,985400.0],["2010-11-08",6.3114,6.3573,6.2424,6.2731,731800.0],["2010-11-09",6.2731,6.2807,6.1659,6.1735,1133200.0],["2010-11-10",6.1888,6.2271,6.0816,6.1199,2871600.0],["2010-11-11",6.0816,6.1965,6.0816,6.1659,1403700.0],["2010-11-12",6.1122,6.1888,6.0893,6.1276,1023100.0],["2010-11-15",6.1505,6.1735,6.0739,6.0969,937900.0],["2010-11-16",6.051,6.0816,5.959,6.0203,948300.0],["2010-11-17",6.0203,6.1046,5.9667,6.0893,1018400.0],["2010-11-18",6.1582,6.1659,6.0893,6.0893,1010700.0],["2010-11-19",6.0433,6.1659,6.0203,6.1352,962900.0],["2010-11-22",6.0816,6.1812,6.0663,6.1352,697300.0],["2010-11-23",6.0586,6.1276,6.0203,6.1046,892000.0],["2010-11-24",6.1352,6.2807,6.1046,6.2501,1165200.0],["2010-11-26",6.1888,6.3037,6.1888,6.2807,440700.0],["2010-11-29",6.2195,6.2884,6.1582,6.2807,1033300.0],["2010-11-30",6.2348,6.2731,6.1276,6.1735,1619400.0],["2010-12-01",6.2654,6.342,6.2271,6.2578,1102400.0],["2010-12-02",6.2501,6.3267,6.2501,6.2501,1115400.0],["2010-12-03",6.2424,6.2807,6.1812,6.2195,1155400.0],["2010-12-06",6.1888,6.3497,6.1812,6.3114,679200.0],["2010-12-07",6.3573,6.4033,6.3114,6.3344,711300.0],["2010-12-08",6.3344,6.3803,6.2961,6.3497,787500.0],["2010-12-09",6.3727,6.4263,6.319,6.4263,1016900.0],["2010-12-10",6.4263,6.4952,6.411,6.4875,620800.0],["2010-12-13",6.4952,6.5029,6.4186,6.4416,1045800.0],["2010-12-14",6.4493,6.4646,6.388,6.4033,754100.0],["2010-12-15",6.3803,6.4493,6.2807,6.3037,1401400.0],["2010-12-16",6.2884,6.3497,6.2424,6.2654,821000.0],["2010-12-17",6.2731,6.388,6.2118,6.342,977700.0],["2010-12-20",6.3803,6.3803,6.2961,6.319,535600.0],["2010-12-21",6.342,6.388,6.2884,6.342,1040800.0],["2010-12-22",6.365,6.411,6.342,6.3497,859300.0],["2010-12-23",6.3727,6.411,6.342,6.342,768500.0],["2010-12-27",6.2961,6.411,6.2961,6.388,365300.0],["2010-12-28",6.3727,6.3727,6.3114,6.319,453100.0],["2010-12-29",6.319,6.3956,6.319,6.342,315100.0],["2010-12-30",6.3267,6.4033,6.3267,6.342,518300.0],["2010-12-31",6.3267,6.3956,6.2654,6.319,539400.0],["2011-01-03",6.3573,6.4569,6.342,6.365,1083000.0],["2011-01-04",6.3803,6.3956,6.2501,6.2884,656300.0],["2011-01-05",6.2578,6.3497,6.2041,6.2961,1080400.0],["2011-01-06",6.2884,6.3727,6.2195,6.3344,853800.0],["2011-01-07",6.3497,6.365,6.1965,6.2195,711600.0],["2011-01-10",6.1735,6.3114,6.1276,6.2654,1104100.0],["2011-01-11",6.2654,6.3114,6.1735,6.2807,876300.0],["2011-01-12",6.3423,6.4578,6.2961,6.4347,782600.0],["2011-01-13",6.4193,6.504,6.4116,6.4886,1159500.0],["2011-01-14",6.4732,6.604,6.4424,6.5886,1001200.0],["2011-01-18",6.5578,6.6733,6.4347,6.6733,1379900.0],["2011-01-19",6.6425,6.6964,6.5501,6.6194,1141100.0],["2011-01-20",6.5886,6.681,6.5424,6.5963,647100.0],["2011-01-21",6.6579,6.6733,6.5963,6.6117,539400.0],["2011-01-24",6.604,6.7195,6.5886,6.6887,578700.0],["2011-01-25",6.6425,6.6887,6.5424,6.6271,624600.0],["2011-01-26",6.6733,6.6964,6.6117,6.6887,523100.0],["2011-01-27",6.6656,6.7964,6.6348,6.758,713900.0],["2011-01-28",6.758,6.7887,6.6502,6.6733,676200.0],["2011-01-31",6.7041,6.7503,6.6502,6.6733,759200.0],["2011-02-01",6.7272,6.9196,6.6425,6.8965,837300.0],["2011-02-02",6.8657,6.9042,6.7657,6.8118,707900.0],["2011-02-03",6.7887,6.8888,6.681,6.858,472200.0],["2011-02-04",6.8657,6.9119,6.8041,6.9119,588600.0],["2011-02-07",6.9196,6.9504,6.858,6.935,711400.0],["2011-02-08",6.9273,7.0581,6.9273,7.0581,621500.0],["2011-02-09",7.0427,7.0658,6.9889,6.9966,717400.0],["2011-02-10",7.012,8.3435,7.012,8.2973,5640300.0],["2011-02-11",8.2666,8.6591,8.1588,8.5283,2903600.0],["2011-02-14",8.536,8.6591,8.4667,8.559,1175900.0],["2011-02-15",8.536,8.5821,8.4436,8.5206,1141700.0],["2011-02-16",8.5514,8.6591,8.4667,8.5206,1667300.0],["2011-02-17",8.4744,8.6206,8.4513,8.5514,1376200.0],["2011-02-18",8.559,8.5898,8.4513,8.5667,2166600.0],["2011-02-22",8.4975,8.5129,8.2204,8.2666,1932900.0],["2011-02-23",8.2974,8.3435,7.9972,8.0818,1462300.0],["2011-02-24",8.1203,8.1434,7.951,7.9895,1947300.0],["2011-02-25",8.0664,8.3589,8.0434,8.3589,1862300.0],["2011-02-28",8.382,8.4359,8.3127,8.3897,1707300.0],["2011-03-01",8.382,8.4359,8.0972,8.1665,1293000.0],["2011-03-02",8.1973,8.4513,8.1973,8.3512,1127800.0],["2011-03-03",8.3974,8.5052,8.3589,8.4821,991000.0],["2011-03-04",8.459,8.4821,8.3666,8.459,786600.0],["2011-03-07",8.4667,8.5283,8.3204,8.4128,883000.0],["2011-03-08",8.3897,8.5821,8.3127,8.5206,919900.0],["2011-03-09",8.4898,8.5744,8.3743,8.5052,688300.0],["2011-03-10",8.3743,8.4205,8.2743,8.3204,680300.0],["2011-03-11",8.3281,8.4282,8.2512,8.3897,511500.0],["2011-03-14",8.3127,8.3897,8.1588,8.2589,840800.0],["2011-03-15",8.028,8.2435,7.9664,8.1742,714500.0],["2011-03-16",8.1588,8.2204,8.0203,8.0357,805100.0],["2011-03-17",8.1819,8.2435,8.1588,8.1819,650400.0],["2011-03-18",8.3204,8.3204,7.8663,8.1588,1643500.0],["2011-03-21",8.2204,8.4128,8.205,8.382,1048500.0],["2011-03-22",8.4205,8.4436,8.305,8.3435,431100.0],["2011-03-23",8.3127,8.4513,8.2435,8.3512,826500.0],["2011-03-24",8.3897,8.4282,8.2281,8.2281,1549500.0],["2011-03-25",8.282,8.382,8.2512,8.2589,869400.0],["2011-03-28",8.3127,8.4205,8.205,8.2512,1109600.0],["2011-03-29",8.2204,8.3127,8.128,8.2897,1035800.0],["2011-03-30",8.2974,8.5667,8.2974,8.4898,734000.0],["2011-03-31",8.4667,8.5667,8.4282,8.5129,685200.0],["2011-04-01",8.5821,8.9593,8.5667,8.9131,1760100.0],["2011-04-04",8.9285,9.0363,8.7669,8.7977,1471000.0],["2011-04-05",8.7438,8.9208,8.5437,8.8669,1441000.0],["2011-04-06",8.9516,8.967,8.7515,8.9131,694700.0],["2011-04-07",8.8977,9.1055,8.8438,8.89,1208100.0],["2011-04-08",8.9516,8.9747,8.7515,8.8361,413000.0],["2011-04-11",8.8284,8.8592,8.7207,8.7746,357600.0],["2011-04-12",8.6976,8.7515,8.6129,8.6822,470600.0],["2011-04-13",8.7441,8.8291,8.7209,8.7672,381800.0],["2011-04-14",8.7209,8.7904,8.6899,8.7363,406100.0],["2011-04-15",8.7363,9.0146,8.7363,9.0069,828300.0],["2011-04-18",8.8832,8.8909,8.6358,8.8136,993500.0],["2011-04-19",8.8214,8.9141,8.7904,8.8755,525600.0],["2011-04-20",9.0146,9.0688,8.9683,9.0069,591800.0],["2011-04-21",9.0301,9.0456,8.9373,8.9683,343400.0],["2011-04-25",8.9064,8.976,8.8136,8.9064,495100.0],["2011-04-26",8.9219,9.092,8.8987,9.061,672000.0],["2011-04-27",9.0533,9.2157,8.9915,9.2002,798900.0],["2011-04-28",9.2002,9.2389,9.0146,9.0765,515900.0],["2011-04-29",9.0997,9.177,9.0765,9.0997,586000.0],["2011-05-02",9.1383,9.2389,9.0997,9.1229,566700.0],["2011-05-03",9.0842,9.1615,8.8832,9.0069,876000.0],["2011-05-04",9.0301,9.0533,8.7904,8.8214,464700.0],["2011-05-05",8.7904,8.9837,8.775,8.8523,502000.0],["2011-05-06",8.9915,9.061,8.8136,8.8446,518500.0],["2011-05-09",8.8446,8.9992,8.8059,8.9605,430200.0],["2011-05-10",9.0224,9.0842,9.0069,9.0224,610100.0],["2011-05-11",8.976,9.0224,8.7131,8.8446,628400.0],["2011-05-12",8.8214,9.0842,8.7441,9.0533,603000.0],["2011-05-13",9.061,9.0842,8.9064,8.9683,515800.0],["2011-05-16",8.8909,8.9219,8.7286,8.7672,615100.0],["2011-05-17",8.7363,8.7595,8.6204,8.6899,649400.0],["2011-05-18",8.7131,8.9683,8.659,8.9683,614100.0],["2011-05-19",9.0533,9.1152,8.9915,9.0456,912600.0],["2011-05-20",9.0378,9.0688,8.8987,8.9605,446800.0],["2011-05-23",8.8291,8.8368,8.7054,8.7595,612400.0],["2011-05-24",8.775,8.8291,8.6513,8.6667,509800.0],["2011-05-25",8.6435,8.8291,8.5662,8.7982,630700.0],["2011-05-26",8.7518,8.8059,8.6667,8.7982,597900.0],["2011-05-27",8.8368,8.9296,8.7904,8.7904,443700.0],["2011-05-31",8.8909,8.9219,8.775,8.8755,1244600.0],["2011-06-01",8.8832,8.9605,8.7131,8.7363,745700.0],["2011-06-02",8.7131,8.8291,8.6435,8.7982,527600.0],["2011-06-03",8.659,8.775,8.5817,8.6049,564400.0],["2011-06-06",8.5894,8.6358,8.4812,8.5121,669600.0],["2011-06-07",8.5972,8.6899,8.5276,8.5817,584100.0],["2011-06-08",8.5662,8.6281,8.5276,8.5662,591100.0],["2011-06-09",8.6049,8.6977,8.5198,8.574,624600.0],["2011-06-10",8.5121,8.5276,8.3575,8.4425,603700.0],["2011-06-13",8.4657,8.5508,8.342,8.4116,618400.0],["2011-06-14",8.5121,8.5972,8.4812,8.5276,566700.0],["2011-06-15",8.4503,8.6049,8.4039,8.4425,781200.0],["2011-06-16",8.4657,8.543,8.2183,8.3575,696200.0],["2011-06-17",8.4271,8.5508,8.3652,8.4271,1151600.0],["2011-06-20",8.3807,8.5276,8.3807,8.4967,600100.0],["2011-06-21",8.543,8.86,8.4889,8.8136,1070200.0],["2011-06-22",8.7904,8.8909,8.7286,8.7363,783400.0],["2011-06-23",8.6513,8.8059,8.4735,8.775,588000.0],["2011-06-24",8.8059,8.8136,8.5585,8.5972,1064100.0],["2011-06-27",8.5972,8.7827,8.5662,8.6899,718300.0],["2011-06-28",8.7363,8.8987,8.7286,8.8832,592800.0],["2011-06-29",8.8909,8.976,8.8368,8.9528,1027500.0],["2011-06-30",8.9528,9.0842,8.9528,9.0301,1484800.0],["2011-07-01",9.0378,9.3084,9.0378,9.2775,1334600.0],["2011-07-05",9.2698,9.2698,9.1383,9.2466,519700.0],["2011-07-06",9.262,9.3316,9.1925,9.2852,1448400.0],["2011-07-07",9.3471,9.3703,9.262,9.2698,919500.0],["2011-07-08",9.177,9.2543,9.0997,9.2543,541200.0],["2011-07-11",9.1152,9.1461,8.9141,8.9683,688300.0],["2011-07-12",8.9219,9.0301,8.8987,8.9219,695500.0],["2011-07-13",8.984,9.0927,8.8598,8.8908,682600.0],["2011-07-14",8.9063,9.0228,8.6967,8.7433,826200.0],["2011-07-15",8.7743,8.8132,8.6734,8.7433,661300.0],["2011-07-18",8.7045,8.7278,8.5492,8.588,486400.0],["2011-07-19",8.6501,8.8054,8.6501,8.7743,606900.0],["2011-07-20",8.7899,8.8986,8.7588,8.8365,866900.0],["2011-07-21",8.8598,8.9918,8.8287,8.9219,528700.0],["2011-07-22",8.8908,9.0306,8.8054,8.984,415100.0],["2011-07-25",8.852,9.0228,8.8287,8.8598,574800.0],["2011-07-26",8.8442,8.8442,8.6734,8.6967,734000.0],["2011-07-27",8.6734,8.6734,8.4482,8.487,830000.0],["2011-07-28",8.4327,8.4327,8.0677,8.0988,1484400.0],["2011-07-29",8.0134,8.1997,7.8115,8.1299,1298500.0],["2011-08-01",8.2308,8.2463,7.9047,8.0755,1005300.0],["2011-08-02",8.0134,8.1609,7.8814,7.8969,1130100.0],["2011-08-03",7.8891,8.0289,7.6795,8.0056,990600.0],["2011-08-04",7.8969,7.9357,7.5708,7.5785,1438300.0],["2011-08-05",7.664,7.6795,7.0738,7.2602,1823000.0],["2011-08-08",7.0195,7.1825,6.5303,6.5536,3813100.0],["2011-08-09",6.7011,7.1204,6.4992,7.1204,2277200.0],["2011-08-10",6.9185,7.3301,6.8797,7.0117,2332400.0],["2011-08-11",7.0583,7.4543,6.9806,7.3611,1284800.0],["2011-08-12",7.4232,7.5009,7.2679,7.3844,829700.0],["2011-08-15",7.4543,7.6174,7.4465,7.6018,1167600.0],["2011-08-16",7.5009,7.6562,7.4077,7.5941,1082200.0],["2011-08-17",7.6329,7.6484,7.4388,7.5242,947800.0],["2011-08-18",7.2757,7.3068,7.0272,7.2679,1419800.0],["2011-08-19",7.1204,7.3534,7.1049,7.1049,1098900.0],["2011-08-22",7.3301,7.3301,7.0894,7.167,1318100.0],["2011-08-23",7.2136,7.4776,7.1282,7.4155,1306600.0],["2011-08-24",7.3922,7.6562,7.3922,7.6251,1164300.0],["2011-08-25",7.6873,7.6873,7.299,7.3068,1355400.0],["2011-08-26",7.2447,7.532,7.0272,7.4854,1041100.0],["2011-08-29",7.5552,7.8503,7.4854,7.8193,989300.0],["2011-08-30",7.7649,7.959,7.7494,7.8581,959200.0],["2011-08-31",7.928,8.1066,7.8193,7.9357,888500.0],["2011-09-01",7.9124,8.0988,7.7028,7.7338,730700.0],["2011-09-02",7.5708,7.664,7.4155,7.4465,610300.0],["2011-09-06",7.1981,7.4698,7.167,7.431,779800.0],["2011-09-07",7.5708,7.8115,7.5708,7.7804,560800.0],["2011-09-08",7.7028,7.7882,7.5164,7.5242,555100.0],["2011-09-09",7.4388,7.532,7.2447,7.3068,1026500.0],["2011-09-12",7.1515,7.431,7.1515,7.4155,717800.0],["2011-09-13",7.4776,7.5785,7.3767,7.5087,783100.0],["2011-09-14",7.5863,7.7804,7.4155,7.6407,642500.0],["2011-09-15",7.7105,7.7571,7.5785,7.7105,710000.0],["2011-09-16",7.7494,7.827,7.664,7.7416,992600.0],["2011-09-19",7.5941,7.7028,7.4931,7.6562,421000.0],["2011-09-20",7.6717,7.827,7.5009,7.5087,610500.0],["2011-09-21",7.4776,7.5475,7.2757,7.2757,822300.0],["2011-09-22",7.0661,7.2602,7.0117,7.1981,1634200.0],["2011-09-23",7.1903,7.3689,7.1592,7.3534,768700.0],["2011-09-26",7.3922,7.4621,7.2447,7.4543,537100.0],["2011-09-27",7.6251,7.7804,7.5397,7.5863,862700.0],["2011-09-28",7.5941,7.6174,7.2447,7.3068,1075400.0],["2011-09-29",7.4698,7.5087,7.1981,7.3767,936700.0],["2011-09-30",7.2369,7.4155,7.1126,7.1126,1390200.0],["2011-10-03",7.035,7.2447,6.7399,6.7477,1470900.0],["2011-10-04",6.6778,7.1049,6.6235,7.0738,1300000.0],["2011-10-05",7.1049,7.299,7.0117,7.2369,669200.0],["2011-10-06",7.2447,7.4465,7.2291,7.4232,781200.0],["2011-10-07",7.4854,7.5164,7.2679,7.2757,1172800.0],["2011-10-10",7.3922,7.5552,7.3223,7.5475,636600.0],["2011-10-11",7.4776,7.6251,7.4465,7.5164,739600.0],["2011-10-12",7.5867,7.8208,7.5242,7.7116,718100.0],["2011-10-13",7.6413,7.8052,7.6257,7.7584,565700.0],["2011-10-14",7.852,7.9067,7.7116,7.8599,741600.0],["2011-10-17",7.774,7.852,7.5555,7.5867,719000.0],["2011-10-18",7.5867,7.8599,7.4852,7.774,637800.0],["2011-10-19",7.7584,7.8833,7.5945,7.6257,684600.0],["2011-10-20",7.6413,7.7506,7.5242,7.6959,536000.0],["2011-10-21",7.7272,7.9379,7.7116,7.8208,615500.0],["2011-10-24",7.7974,7.9925,7.7662,7.9457,1364700.0],["2011-10-25",7.9379,8.0082,7.8521,7.8833,874300.0],["2011-10-26",7.9691,8.0706,7.7506,8.0472,800300.0],["2011-10-27",8.3828,8.3828,8.0472,8.1174,1691000.0],["2011-10-28",8.133,8.1955,8.0394,8.1018,924900.0],["2011-10-31",8.0082,8.0862,7.8052,7.8052,1569300.0],["2011-11-01",7.5867,7.7116,7.3759,7.415,1761100.0],["2011-11-02",7.4852,7.6959,7.4696,7.6803,992700.0],["2011-11-03",7.8052,7.9301,7.6803,7.9301,1148300.0],["2011-11-04",7.8442,8.055,7.8364,8.0394,943700.0],["2011-11-07",8.0082,8.1174,7.8911,8.0784,881100.0],["2011-11-08",8.1487,8.2579,7.9769,8.1408,962800.0],["2011-11-09",7.9145,7.9925,7.7506,7.8208,646000.0],["2011-11-10",7.9379,7.9769,7.813,7.8989,453500.0],["2011-11-11",7.9769,8.1252,7.9457,8.055,487600.0],["2011-11-14",8.0706,8.0784,7.8833,7.9769,442900.0],["2011-11-15",7.9379,8.094,7.8911,7.9769,655500.0],["2011-11-16",7.8989,7.9925,7.7662,7.774,564800.0],["2011-11-17",7.7662,7.9145,7.735,7.7584,1010600.0],["2011-11-18",7.8052,7.8286,7.7038,7.7818,448800.0],["2011-11-21",7.6413,7.6803,7.5242,7.6335,435600.0],["2011-11-22",7.6335,7.6335,7.493,7.5633,465400.0],["2011-11-23",7.4696,7.493,7.3213,7.3213,417800.0],["2011-11-25",7.2901,7.3525,7.2276,7.2276,340300.0],["2011-11-28",7.4384,7.5711,7.3525,7.4618,546200.0],["2011-11-29",7.5398,7.6881,7.5008,7.6179,663200.0],["2011-11-30",7.9457,8.0003,7.8442,8.0003,1013900.0],["2011-12-01",7.9535,8.1018,7.8911,7.9223,754600.0],["2011-12-02",8.0238,8.0394,7.9223,7.9301,573300.0],["2011-12-05",8.055,8.094,7.9145,7.9457,610700.0],["2011-12-06",7.9769,8.0472,7.8911,8.0394,814500.0],["2011-12-07",7.9691,8.055,7.9301,8.0316,705500.0],["2011-12-08",7.9613,8.0003,7.7506,7.774,458800.0],["2011-12-09",7.8052,8.0003,7.7662,7.9301,559000.0],["2011-12-12",7.774,7.8442,7.7116,7.774,568300.0],["2011-12-13",7.852,7.8911,7.6413,7.6647,1040700.0],["2011-12-14",7.6101,7.6491,7.5164,7.532,575800.0],["2011-12-15",7.6023,7.6803,7.5711,7.6335,801700.0],["2011-12-16",7.6725,7.7116,7.4774,7.493,2721800.0],["2011-12-19",7.5164,7.6803,7.4462,7.4852,839400.0],["2011-12-20",7.6023,7.7974,7.5789,7.7584,781500.0],["2011-12-21",7.7506,8.0862,7.7506,8.0472,828700.0],["2011-12-22",8.0706,8.1955,8.0082,8.0862,835500.0],["2011-12-23",8.1252,8.2891,8.1096,8.2579,469400.0],["2011-12-27",8.2657,8.4843,8.2345,8.4531,698000.0],["2011-12-28",8.4218,8.4452,8.1799,8.1877,502600.0],["2011-12-29",8.1877,8.4374,8.1877,8.375,692000.0],["2011-12-30",8.3438,8.3672,8.3048,8.3126,586100.0],["2012-01-03",8.4843,8.5155,8.2813,8.3516,1007800.0],["2012-01-04",8.3126,8.3828,8.1721,8.3204,501100.0],["2012-01-05",8.2579,8.2891,8.1643,8.2345,1694500.0],["2012-01-06",8.2423,8.375,8.1955,8.3282,1608900.0],["2012-01-09",8.3516,8.3906,8.2657,8.2891,534700.0],["2012-01-10",8.3984,8.5389,8.3594,8.5389,1026700.0],["2012-01-11",8.4997,8.6487,8.4762,8.633,807000.0],["2012-01-12",8.6408,8.6408,8.4762,8.633,452100.0],["2012-01-13",8.5389,8.6408,8.5075,8.6408,479400.0],["2012-01-17",8.7036,8.7506,8.5154,8.5311,627200.0],["2012-01-18",8.5311,8.5938,8.4213,8.5859,373700.0],["2012-01-19",8.5938,8.6487,8.5232,8.5311,615700.0],["2012-01-20",8.5467,8.5624,8.4997,8.5232,561700.0],["2012-01-23",8.5389,8.6879,8.5232,8.6565,685500.0],["2012-01-24",8.6095,8.7271,8.5938,8.7193,416000.0],["2012-01-25",8.68,8.8133,8.5703,8.7977,476600.0],["2012-01-26",8.8369,8.8839,8.7193,8.7898,351400.0],["2012-01-27",8.7349,8.8604,8.7114,8.8369,357800.0],["2012-01-30",8.7271,8.7585,8.6095,8.7114,432200.0],["2012-01-31",8.782,8.8839,8.6957,8.7036,534200.0],["2012-02-01",8.7271,8.9545,8.7193,8.9545,815400.0],["2012-02-02",8.9466,8.9937,8.7114,8.782,529500.0],["2012-02-03",8.8839,8.9153,8.7349,8.7428,617300.0],["2012-02-06",8.68,8.782,8.6565,8.7271,362000.0],["2012-02-07",8.6957,8.8447,8.68,8.7428,718900.0],["2012-02-08",8.7741,8.8133,8.5703,8.5781,2045900.0],["2012-02-09",8.5938,8.8133,8.5546,8.7585,987400.0],["2012-02-10",8.6879,8.7506,8.6487,8.7114,603100.0],["2012-02-13",8.782,8.8604,8.6879,8.7036,838600.0],["2012-02-14",8.6644,8.7585,8.586,8.6644,1139400.0],["2012-02-15",8.7349,8.8604,8.6644,8.7271,1875300.0],["2012-02-16",8.7193,8.8996,8.68,8.8369,504100.0],["2012-02-17",8.8682,8.931,8.8447,8.8526,428400.0],["2012-02-21",8.8447,8.9623,8.8369,8.8447,604700.0],["2012-02-22",8.829,8.8996,8.7193,8.7428,683800.0],["2012-02-23",8.7428,8.8525,8.6644,8.8055,477900.0],["2012-02-24",8.7977,8.8918,8.7741,8.7741,2869300.0],["2012-02-27",8.7193,8.8839,8.6252,8.7977,1130500.0],["2012-02-28",8.8212,8.9466,8.7741,8.8212,1886600.0],["2012-02-29",8.8212,8.9388,8.7977,8.8918,1439800.0],["2012-03-01",8.8918,8.9937,8.8526,8.8839,611100.0],["2012-03-02",8.8604,8.9388,8.6487,8.7506,639500.0],["2012-03-05",8.7036,8.7585,8.5546,8.7114,891700.0],["2012-03-06",8.6252,8.6252,8.4919,8.6095,992800.0],["2012-03-07",8.6252,8.6565,8.586,8.6252,632900.0],["2012-03-08",8.6565,8.8369,8.6016,8.8055,959800.0],["2012-03-09",8.782,8.8918,8.7506,8.782,611200.0],["2012-03-12",8.7977,8.7977,8.6487,8.6879,451700.0],["2012-03-13",8.7506,8.8526,8.6957,8.8526,415500.0],["2012-03-14",8.829,8.8761,8.7114,8.7506,706200.0],["2012-03-15",8.7428,8.7663,8.6644,8.7428,1337500.0],["2012-03-16",8.9074,8.9074,8.7114,8.7349,1828000.0],["2012-03-19",8.6957,8.7663,8.6644,8.6957,781200.0],["2012-03-20",8.6095,8.6879,8.5938,8.6408,454000.0],["2012-03-21",8.6252,8.7114,8.5938,8.6252,475200.0],["2012-03-22",8.5546,8.6644,8.5468,8.5468,545000.0],["2012-03-23",8.5389,8.6644,8.5154,8.6173,595200.0],["2012-03-26",8.6722,8.8133,8.6722,8.7428,691600.0],["2012-03-27",8.7663,8.8761,8.7428,8.829,558900.0],["2012-03-28",8.8133,8.8839,8.7585,8.8447,500500.0],["2012-03-29",8.7663,8.8682,8.7428,8.8369,315900.0],["2012-03-30",8.8996,8.9153,8.782,8.829,720400.0],["2012-04-02",8.8055,8.8447,8.4135,8.6565,1392400.0],["2012-04-03",8.6252,8.7193,8.6016,8.68,598900.0],["2012-04-04",8.6252,8.7741,8.6095,8.7193,692400.0],["2012-04-05",8.6879,8.7663,8.6722,8.6879,308600.0],["2012-04-09",8.586,8.6252,8.5232,8.5938,752400.0],["2012-04-10",8.5546,8.5781,8.2958,8.3037,773700.0],["2012-04-11",8.3903,8.5637,8.3431,8.4612,784500.0],["2012-04-12",8.4534,8.6897,8.4534,8.6188,505500.0],["2012-04-13",8.5794,8.603,8.4218,8.4376,527100.0],["2012-04-16",8.4691,8.54,8.3588,8.4849,467200.0],["2012-04-17",8.54,8.7764,8.5006,8.6976,535000.0],["2012-04-18",8.6267,8.674,8.5715,8.674,461500.0],["2012-04-19",8.6661,8.7685,8.6346,8.737,593500.0],["2012-04-20",8.7449,8.8473,8.7133,8.7527,328300.0],["2012-04-23",8.6267,8.6582,8.4691,8.5243,515400.0],["2012-04-24",8.5164,8.5873,8.477,8.5558,387900.0],["2012-04-25",8.6346,8.7449,8.6188,8.737,567000.0],["2012-04-26",8.7449,8.9733,8.7212,8.9418,1532800.0],["2012-04-27",8.9418,9.123,8.9261,9.06,1427200.0],["2012-04-30",9.0364,9.1466,8.9733,9.123,764300.0],["2012-05-01",9.1073,9.2491,9.06,9.1151,838500.0],["2012-05-02",9.0364,9.1782,9.0285,9.1624,483600.0],["2012-05-03",9.1466,9.1939,9.0915,9.1782,766600.0],["2012-05-04",9.1073,9.2097,9.0206,9.1703,925500.0],["2012-05-07",9.1466,9.2727,9.1073,9.2727,799000.0],["2012-05-08",9.1939,9.2885,9.0364,9.2648,676300.0],["2012-05-09",9.1624,9.2491,9.0836,9.2254,635800.0],["2012-05-10",9.2885,9.3121,9.1782,9.2491,529200.0],["2012-05-11",9.1939,9.4066,9.1939,9.3672,687300.0],["2012-05-14",9.2569,9.32,9.1703,9.2412,464700.0],["2012-05-15",9.2176,9.3515,9.1545,9.2491,575800.0],["2012-05-16",9.2727,9.3279,9.1782,9.186,536100.0],["2012-05-17",9.2097,9.2097,9.0364,9.0364,564100.0],["2012-05-18",9.0757,9.0757,8.5164,8.5794,1875700.0],["2012-05-21",8.5715,8.8473,8.54,8.8394,1123500.0],["2012-05-22",8.8709,8.997,8.8236,8.8709,659400.0],["2012-05-23",8.8079,8.9891,8.8079,8.9654,531000.0],["2012-05-24",8.9733,9.0836,8.9339,9.0679,567900.0],["2012-05-25",9.0442,9.0836,8.9654,9.0048,356800.0],["2012-05-29",9.0915,9.2097,9.06,9.1782,399900.0],["2012-05-30",9.1545,9.1545,8.9891,9.0206,568800.0],["2012-05-31",9.0521,9.0679,8.863,9.0206,1166300.0],["2012-06-01",8.8552,8.9024,8.7055,8.7212,506800.0],["2012-06-04",8.7527,8.7921,8.6346,8.737,405000.0],["2012-06-05",8.6818,8.7921,8.6346,8.7449,382400.0],["2012-06-06",8.8473,8.997,8.7685,8.9891,359300.0],["2012-06-07",9.1151,9.1624,8.8394,8.8394,864400.0],["2012-06-08",8.8236,9.0364,8.7527,8.9576,467100.0],["2012-06-11",9.0442,9.0521,8.8236,8.8236,450900.0],["2012-06-12",8.8788,9.0048,8.8394,8.9576,568000.0],["2012-06-13",8.9024,9.1073,8.8552,8.8788,717100.0],["2012-06-14",8.8867,9.0206,8.8079,8.8788,553000.0],["2012-06-15",8.9103,9.1388,8.9024,9.0757,1275300.0],["2012-06-18",9.0364,9.3988,9.0127,9.383,1075700.0],["2012-06-19",9.383,9.5327,9.383,9.4618,1179200.0],["2012-06-20",9.4775,9.643,9.4697,9.5563,1039000.0],["2012-06-21",9.58,9.58,9.2806,9.3278,778200.0],["2012-06-22",9.3909,9.5091,9.32,9.4539,1129100.0],["2012-06-25",9.3515,9.4303,9.3121,9.3672,560800.0],["2012-06-26",9.4066,9.4618,9.2963,9.3751,596200.0],["2012-06-27",9.4145,9.5406,9.4066,9.4775,472700.0],["2012-06-28",9.3909,9.643,9.3909,9.643,552600.0],["2012-06-29",9.8399,9.9187,9.6981,9.7454,1207100.0],["2012-07-02",9.8005,9.8557,9.7375,9.8399,731500.0],["2012-07-03",9.8951,10.0211,9.8478,10.0054,425400.0],["2012-07-05",9.966,9.9739,9.8557,9.9187,532000.0],["2012-07-06",9.7927,9.9266,9.7927,9.903,376300.0],["2012-07-09",9.8715,9.9108,9.8242,9.9108,501800.0],["2012-07-10",9.9817,10.0054,9.8242,9.8557,488200.0],["2012-07-11",9.8715,10.0061,9.8478,9.9507,641800.0],["2012-07-12",9.8794,10.0219,9.8478,9.9507,623400.0],["2012-07-13",9.9982,10.1248,9.9665,10.1169,492000.0],["2012-07-16",10.0694,10.2594,10.0457,10.2515,760500.0],["2012-07-17",10.2832,10.4415,10.1407,10.2911,974100.0],["2012-07-18",10.2832,10.4336,10.2198,10.4098,742300.0],["2012-07-19",10.4336,10.4732,10.2357,10.2752,810700.0],["2012-07-20",10.1961,10.1961,9.9823,9.9982,489800.0],["2012-07-23",9.8953,9.9586,9.7924,9.9032,461800.0],["2012-07-24",9.9428,9.9428,9.6578,9.7607,730200.0],["2012-07-25",9.7686,9.8874,9.7211,9.824,1026300.0],["2012-07-26",10.0694,10.3148,9.9586,10.299,734000.0],["2012-07-27",10.2911,10.3227,10.0378,10.2357,903000.0],["2012-07-30",10.204,10.3307,10.0378,10.0773,990300.0],["2012-07-31",10.0536,10.2911,10.0299,10.1723,970800.0],["2012-08-01",10.2119,10.2357,10.0932,10.1011,540100.0],["2012-08-02",10.014,10.1961,9.9903,10.1169,560700.0],["2012-08-03",10.2436,10.2832,10.1882,10.2436,565200.0],["2012-08-06",10.2832,10.3069,10.204,10.2119,625300.0],["2012-08-07",10.3069,10.3782,10.2752,10.3702,1229300.0],["2012-08-08",10.3702,10.4098,10.2752,10.3702,751700.0],["2012-08-09",10.3465,10.3861,10.2515,10.2752,664900.0],["2012-08-10",10.2198,10.299,10.109,10.2911,379000.0],["2012-08-13",10.2594,10.299,10.1407,10.2673,427900.0],["2012-08-14",10.3386,10.3386,10.2357,10.2594,340100.0],["2012-08-15",10.2436,10.299,10.2198,10.2752,345500.0],["2012-08-16",10.2673,10.2911,10.204,10.2119,716800.0],["2012-08-17",10.2278,10.299,10.1882,10.2911,1146300.0],["2012-08-20",10.299,10.394,10.2673,10.3623,422500.0],["2012-08-21",10.3623,10.4573,10.3544,10.4098,617500.0],["2012-08-22",10.3307,10.3782,10.2832,10.2911,613100.0],["2012-08-23",10.2911,10.3307,10.204,10.2832,497600.0],["2012-08-24",10.2594,10.3069,10.2436,10.2436,403700.0],["2012-08-27",10.2911,10.299,10.1882,10.2436,379600.0],["2012-08-28",10.2119,10.3307,10.1961,10.2911,712600.0],["2012-08-29",10.2753,10.4257,10.2753,10.3861,305600.0],["2012-08-30",10.3386,10.3623,10.2673,10.2832,308600.0],["2012-08-31",10.299,10.3623,10.2278,10.3228,782100.0],["2012-09-04",10.3386,10.7344,10.3069,10.6711,937600.0],["2012-09-05",10.7027,10.8136,10.6711,10.7819,1102300.0],["2012-09-06",10.774,11.0035,10.6473,10.8294,1406800.0],["2012-09-07",10.8136,10.869,10.7265,10.7581,550700.0],["2012-09-10",10.5919,10.7819,10.5444,10.7106,548000.0],["2012-09-11",10.679,10.8373,10.6552,10.7581,561400.0],["2012-09-12",10.774,10.8294,10.7106,10.8215,462600.0],["2012-09-13",10.7502,10.8373,10.7106,10.8136,764800.0],["2012-09-14",10.7344,11.0748,10.7344,11.0748,714000.0],["2012-09-17",11.0352,11.0352,10.9085,10.9244,580400.0],["2012-09-18",10.8927,10.9481,10.8136,10.8611,593800.0],["2012-09-19",10.9006,10.956,10.8215,10.9006,342400.0],["2012-09-20",10.8611,10.9006,10.7423,10.7502,541400.0],["2012-09-21",10.8531,10.9719,10.7423,10.7581,1156000.0],["2012-09-24",10.679,10.8056,10.5998,10.6711,724500.0],["2012-09-25",10.7344,10.7581,10.5602,10.5602,565000.0],["2012-09-26",10.5919,10.7661,10.5207,10.6236,711200.0],["2012-09-27",10.679,10.8056,10.6156,10.7661,487000.0],["2012-09-28",10.7027,10.774,10.6394,10.6552,685000.0],["2012-10-01",10.6631,10.7186,10.4494,10.6315,974600.0],["2012-10-02",10.6394,10.7344,10.6236,10.7186,405000.0],["2012-10-03",10.7265,10.8373,10.7027,10.7661,348700.0],["2012-10-04",10.7977,10.8927,10.7423,10.8927,378700.0],["2012-10-05",10.9402,10.9956,10.8531,10.8769,295100.0],["2012-10-08",10.8373,10.9244,10.7344,10.8848,307000.0],["2012-10-09",10.8611,10.869,10.6473,10.7027,477200.0],["2012-10-10",10.679,10.774,10.6631,10.7186,397900.0],["2012-10-11",10.7504,10.8617,10.7106,10.8219,449600.0],["2012-10-12",10.814,10.8537,10.6708,10.7822,451200.0],["2012-10-15",10.8299,11.0366,10.7901,11.0048,523500.0],["2012-10-16",11.0684,11.132,10.9969,11.0287,443400.0],["2012-10-17",11.0207,11.1638,10.9889,11.1002,559100.0],["2012-10-18",11.1002,11.1638,11.0207,11.0764,376200.0],["2012-10-19",11.0525,11.0605,10.7822,10.8617,463300.0],["2012-10-22",10.8219,10.9651,10.8219,10.8855,334400.0],["2012-10-23",10.7583,10.814,10.5516,10.7265,406600.0],["2012-10-24",10.7345,10.7981,10.6072,10.639,518500.0],["2012-10-25",11.1241,11.5137,11.0048,11.307,2458400.0],["2012-10-26",11.3467,11.4898,11.1877,11.1877,2719400.0],["2012-10-31",11.2513,11.2513,11.1002,11.1638,982300.0],["2012-11-01",11.1877,11.2911,11.1161,11.2752,1502100.0],["2012-11-02",11.3388,11.3388,11.0843,11.0923,763400.0],["2012-11-05",11.0684,11.1718,11.0366,11.1161,1089500.0],["2012-11-06",11.1002,11.1638,11.0128,11.0525,900800.0],["2012-11-07",10.8935,11.0128,10.806,10.9253,681800.0],["2012-11-08",10.8617,10.9571,10.8458,10.8458,660700.0],["2012-11-09",10.7822,10.9173,10.7742,10.8696,531000.0],["2012-11-12",10.8776,10.9094,10.7742,10.8696,414400.0],["2012-11-13",10.7583,10.9253,10.7345,10.7901,667500.0],["2012-11-14",10.7901,10.814,10.5516,10.6549,889900.0],["2012-11-15",10.5595,10.7027,10.3369,10.6549,1318100.0],["2012-11-16",10.639,10.9014,10.639,10.8776,648900.0],["2012-11-19",10.973,11.1002,10.9094,11.0605,699900.0],["2012-11-20",11.0128,11.1161,10.8696,11.0923,1681400.0],["2012-11-21",11.132,11.132,11.0287,11.1082,593100.0],["2012-11-23",11.132,11.2593,11.1082,11.1638,328300.0],["2012-11-26",11.1479,11.2354,11.0605,11.1002,1382400.0],["2012-11-27",11.1161,11.1479,11.0128,11.0366,1633200.0],["2012-11-28",10.981,11.0525,10.8935,11.0048,998100.0],["2012-11-29",11.0525,11.2115,10.981,11.14,1730200.0],["2012-11-30",11.132,11.1877,10.9889,11.0764,1369000.0],["2012-12-03",11.1241,11.1718,11.0207,11.0605,1454100.0],["2012-12-04",11.0446,11.1082,10.981,11.0048,1411300.0],["2012-12-05",11.0048,11.1479,10.9651,11.1082,1045200.0],["2012-12-06",11.0525,11.14,11.0446,11.1161,1543000.0],["2012-12-07",11.1479,11.3626,11.1161,11.3308,1602500.0],["2012-12-10",11.3308,11.4978,11.2911,11.4978,1137400.0],["2012-12-11",11.5455,11.5932,11.4819,11.5137,918100.0],["2012-12-12",11.6015,11.6015,11.4099,11.4179,533800.0],["2012-12-13",11.4418,11.5536,11.362,11.378,839800.0],["2012-12-14",11.378,11.5217,11.354,11.4498,856800.0],["2012-12-17",11.4578,11.5137,11.386,11.4977,835800.0],["2012-12-18",11.4898,11.5776,11.4179,11.5616,994500.0],["2012-12-19",11.5456,11.6095,11.5297,11.5696,2058600.0],["2012-12-20",11.5616,11.6335,11.5217,11.6095,1423900.0],["2012-12-21",11.4179,11.4898,11.338,11.4179,3592300.0],["2012-12-24",11.37,11.4259,11.2023,11.2582,619300.0],["2012-12-26",11.2981,11.3221,11.1304,11.1304,690400.0],["2012-12-27",11.1624,11.2023,10.9867,11.0187,788100.0],["2012-12-28",10.9867,11.0506,10.867,10.8749,1082800.0],["2012-12-31",10.8749,11.1863,10.8111,11.0266,1663800.0],["2013-01-02",11.2422,11.3221,11.1065,11.3141,1531200.0],["2013-01-03",11.338,11.6095,11.3221,11.4977,946500.0],["2013-01-04",11.4977,11.5297,11.4498,11.4738,928000.0],["2013-01-07",11.4498,11.5297,11.3939,11.4898,828900.0],["2013-01-08",11.4977,11.5696,11.3939,11.4418,707700.0],["2013-01-09",11.4818,11.4818,11.3939,11.4019,670200.0],["2013-01-10",11.4818,11.4818,11.3939,11.4259,620700.0],["2013-01-11",11.4498,11.5536,11.4259,11.5456,685600.0],["2013-01-14",11.5217,11.5616,11.4898,11.5057,551500.0],["2013-01-15",11.4418,11.5137,11.4418,11.5057,1037400.0],["2013-01-16",11.4818,11.5217,11.4578,11.5137,1658300.0],["2013-01-17",11.5696,11.7772,11.4738,11.7692,1383600.0],["2013-01-18",11.7772,11.873,11.7053,11.8411,636700.0],["2013-01-22",11.8091,11.865,11.7932,11.8411,623700.0],["2013-01-23",11.8491,11.897,11.8091,11.889,747500.0],["2013-01-24",11.897,11.9209,11.8251,11.881,730300.0],["2013-01-25",11.9129,11.9129,11.7852,11.865,1283500.0],["2013-01-28",11.865,12.0327,11.8251,11.9449,1601700.0],["2013-01-29",11.9449,12.0087,11.881,11.9928,1052200.0],["2013-01-30",12.0008,12.0247,11.9449,11.9848,911000.0],["2013-01-31",12.0327,12.0407,11.9129,11.9209,1757300.0],["2013-02-01",11.9768,11.9928,11.897,11.9529,1339300.0],["2013-02-04",11.897,11.9289,11.8091,11.9049,2307000.0],["2013-02-05",11.9369,11.9688,11.9049,11.9608,1273600.0],["2013-02-06",11.9129,11.9608,11.865,11.9608,1306000.0],["2013-02-07",11.9768,12.0886,11.889,12.0327,1261000.0],["2013-02-08",12.0567,12.0646,11.9688,11.9928,1314600.0],["2013-02-11",12.0087,12.0487,11.9768,12.0327,514800.0],["2013-02-12",12.0487,12.3281,12.0327,12.2243,1505900.0],["2013-02-13",12.384,12.7034,12.3361,12.6315,3312200.0],["2013-02-14",12.6076,12.6395,12.4319,12.5038,2661000.0],["2013-02-15",12.4878,12.5756,12.4319,12.5437,1376300.0],["2013-02-19",12.5996,12.6794,12.5357,12.5517,4229800.0],["2013-02-20",12.5357,12.5437,12.4639,12.4718,1347300.0],["2013-02-21",12.4479,12.5038,12.3361,12.4559,1056300.0],["2013-02-22",12.4878,12.5437,12.392,12.5118,845400.0],["2013-02-25",12.5836,12.5996,12.3042,12.3042,895200.0],["2013-02-26",12.368,12.4399,12.2563,12.408,959500.0],["2013-02-27",12.416,12.5597,12.408,12.4958,1314300.0],["2013-02-28",12.5038,12.5437,12.4,12.408,1247700.0],["2013-03-01",12.368,12.392,12.1924,12.392,1652600.0],["2013-03-04",12.384,12.4399,12.3122,12.416,742200.0],["2013-03-05",12.4718,12.5916,12.392,12.5597,1493000.0],["2013-03-06",12.5916,12.6715,12.5038,12.5277,1624400.0],["2013-03-07",12.5517,12.5916,12.5277,12.5757,3725000.0],["2013-03-08",12.6315,12.7353,12.5677,12.6874,1009900.0],["2013-03-11",12.7194,12.7832,12.6794,12.7353,624100.0],["2013-03-12",12.7513,12.9509,12.7274,12.887,1260000.0],["2013-03-13",12.9191,13.0393,12.8951,12.9912,644100.0],["2013-03-14",12.9912,13.0874,12.9271,13.0634,805300.0],["2013-03-15",13.0553,13.1034,12.9431,13.0313,1305800.0],["2013-03-18",12.9592,13.0233,12.9191,12.9271,675500.0],["2013-03-19",12.9512,13.0153,12.847,12.9031,1141100.0],["2013-03-20",12.9912,13.1996,12.9672,13.1515,725200.0],["2013-03-21",13.1114,13.1756,13.0473,13.0473,682500.0],["2013-03-22",13.1114,13.1756,13.0473,13.1114,574100.0],["2013-03-25",13.1675,13.2878,13.0634,13.1275,518600.0],["2013-03-26",13.1996,13.2477,13.1595,13.2397,783800.0],["2013-03-27",13.1355,13.2717,13.1275,13.2637,642700.0],["2013-03-28",13.2958,13.432,13.2557,13.408,860300.0],["2013-04-01",13.416,13.4561,13.2878,13.3519,973100.0],["2013-04-02",13.416,13.4881,13.2317,13.2637,909400.0],["2013-04-03",13.3198,13.3198,12.9832,12.9992,988300.0],["2013-04-04",13.0473,13.1515,12.9672,13.1195,459600.0],["2013-04-05",12.9912,13.1595,12.9592,13.1034,824700.0],["2013-04-08",13.1275,13.1916,13.0313,13.1355,465500.0],["2013-04-09",13.1595,13.1756,13.0233,13.1515,742400.0],["2013-04-10",13.1836,13.2156,13.1355,13.1435,939800.0],["2013-04-11",13.1675,13.2397,13.1114,13.1996,780100.0],["2013-04-12",13.1675,13.1836,13.0393,13.0714,684400.0],["2013-04-15",12.9912,13.0313,12.5264,12.5424,1386200.0],["2013-04-16",12.9351,12.9351,12.6146,12.7588,978400.0],["2013-04-17",12.6867,12.7588,12.4783,12.5745,1021400.0],["2013-04-18",12.5745,12.6626,12.3421,12.4222,770300.0],["2013-04-19",12.4302,12.6386,12.326,12.5184,428000.0],["2013-04-22",12.5024,12.5665,12.326,12.5184,652300.0],["2013-04-23",12.6065,12.7829,12.6065,12.7508,680500.0],["2013-04-24",12.7508,12.8069,12.6707,12.7748,620400.0],["2013-04-25",12.863,13.7766,12.863,13.44,2807800.0],["2013-04-26",13.4641,13.5042,13.1676,13.1916,1470800.0],["2013-04-29",13.2477,13.424,13.1916,13.3759,989600.0],["2013-04-30",13.3919,13.5282,13.3198,13.5282,1063600.0],["2013-05-01",13.44,13.6003,13.1836,13.1916,1027000.0],["2013-05-02",13.2557,13.3679,13.1435,13.3198,503700.0],["2013-05-03",13.4561,13.5843,13.3759,13.416,885900.0],["2013-05-06",13.3839,13.4481,13.3118,13.3599,639600.0],["2013-05-07",13.3519,13.4481,13.3359,13.432,436300.0],["2013-05-08",13.424,13.5362,13.3599,13.5202,517700.0],["2013-05-09",13.4881,13.6083,13.424,13.4881,473500.0],["2013-05-10",13.448,13.6083,13.448,13.5843,680100.0],["2013-05-13",13.5843,13.7205,13.5683,13.7205,684100.0],["2013-05-14",13.6805,13.8087,13.6805,13.7927,698400.0],["2013-05-15",13.7847,13.7847,13.6484,13.7847,587300.0],["2013-05-16",13.7686,13.8167,13.6724,13.7205,499200.0],["2013-05-17",13.7526,13.8488,13.7446,13.8408,437400.0],["2013-05-20",13.8167,13.9049,13.7686,13.8408,643900.0],["2013-05-21",13.8408,13.961,13.8327,13.8969,537800.0],["2013-05-22",13.8808,13.969,13.7205,13.8247,899500.0],["2013-05-23",13.6965,13.8247,13.6244,13.7766,664900.0],["2013-05-24",13.6965,14.2896,13.6805,14.2815,1472400.0],["2013-05-28",14.4338,14.5059,14.0411,14.1213,1002700.0],["2013-05-29",15.2272,15.7001,14.7464,14.7784,8393400.0],["2013-05-30",14.8345,14.9147,14.4018,14.5781,3620800.0],["2013-05-31",14.538,14.6983,14.3937,14.4098,2484900.0],["2013-06-03",14.3857,14.4659,14.1613,14.2415,1426700.0],["2013-06-04",14.2735,14.2735,14.0972,14.1453,1589500.0],["2013-06-05",14.1373,14.1854,13.7766,13.8167,1299100.0],["2013-06-06",13.8087,14.2254,13.8087,14.2254,1204500.0],["2013-06-07",14.2415,14.4899,14.1453,14.4178,1558200.0],["2013-06-10",14.514,14.514,14.3617,14.3937,1356900.0],["2013-06-11",14.2415,14.3617,14.0972,14.2335,756300.0],["2013-06-12",14.322,14.3461,14.0001,14.1369,1721100.0],["2013-06-13",14.0967,14.4427,14.0243,14.3541,893700.0],["2013-06-14",14.2978,14.4105,14.2254,14.33,966700.0],["2013-06-17",14.4426,14.4748,14.3541,14.3783,1970600.0],["2013-06-18",14.3461,14.4587,14.322,14.4185,2119600.0],["2013-06-19",14.3783,14.5392,14.2898,14.2898,1809100.0],["2013-06-20",14.161,14.2093,13.9599,14.0243,1228300.0],["2013-06-21",14.0564,14.1289,13.8311,13.976,1785700.0],["2013-06-24",13.8553,13.9197,13.5978,13.8312,2607200.0],["2013-06-25",13.9197,14.1128,13.9197,14.0082,1297000.0],["2013-06-26",14.0886,14.1852,13.984,13.984,847900.0],["2013-06-27",14.0806,14.33,14.0484,14.3139,1270400.0],["2013-06-28",14.3139,14.5794,14.2335,14.507,3536300.0],["2013-07-01",14.3863,14.7886,14.3863,14.4748,3139200.0],["2013-07-02",14.507,14.6518,14.4185,14.4668,1720100.0],["2013-07-03",14.4587,14.5392,14.4105,14.4105,1893500.0],["2013-07-05",14.5151,14.5473,14.4346,14.4668,2758200.0],["2013-07-08",14.5473,14.684,14.507,14.6518,2482600.0],["2013-07-09",14.7725,14.8047,14.5955,14.684,2212300.0],["2013-07-10",14.7001,14.7645,14.5553,14.6679,1193200.0],["2013-07-11",14.8128,15.03,14.7243,14.9978,1557000.0],["2013-07-12",14.9013,15.1266,14.8771,14.9656,713400.0],["2013-07-15",14.9817,15.0783,14.9093,14.9656,700200.0],["2013-07-16",14.9415,15.0139,14.8691,14.8932,801900.0],["2013-07-17",14.9254,15.0541,14.8852,15.0381,768400.0],["2013-07-18",15.0461,15.3116,15.03,15.0381,830700.0],["2013-07-19",15.0541,15.0702,14.9415,15.0059,459400.0],["2013-07-22",14.9737,15.199,14.9737,15.0702,908700.0],["2013-07-23",15.0702,15.1829,14.9898,15.1024,604100.0],["2013-07-24",15.1185,15.1587,14.9737,14.9898,1414200.0],["2013-07-25",14.845,15.1105,14.6519,15.0542,1636800.0],["2013-07-26",15.022,15.1024,14.8771,14.9174,993400.0],["2013-07-29",14.9254,14.9898,14.8128,14.9335,677700.0],["2013-07-30",14.9415,15.0944,14.9335,15.0542,808300.0],["2013-07-31",15.0702,15.3036,15.0702,15.2633,1494200.0],["2013-08-01",15.384,15.6817,15.3116,15.4725,2655600.0],["2013-08-02",15.3921,15.4404,15.2231,15.3438,973800.0],["2013-08-05",15.2955,15.3921,15.1909,15.3518,1409800.0],["2013-08-06",15.2714,15.3197,15.0783,15.2312,1307900.0],["2013-08-07",15.2151,15.2714,15.1668,15.199,942700.0],["2013-08-08",15.2794,15.3277,15.0944,15.2875,1206300.0],["2013-08-09",15.2392,15.4162,15.1588,15.376,1494900.0],["2013-08-12",15.2714,15.4967,15.2714,15.4082,796900.0],["2013-08-13",15.384,15.5772,15.3277,15.4243,1285700.0],["2013-08-14",15.384,15.553,15.3438,15.368,953700.0],["2013-08-15",15.2553,15.2955,15.1427,15.1507,963700.0],["2013-08-16",15.1668,15.2312,15.1185,15.207,1115200.0],["2013-08-19",15.2312,15.2634,15.1588,15.1748,1011300.0],["2013-08-20",15.1829,15.376,15.1668,15.376,2302700.0],["2013-08-21",15.3599,15.3599,15.0381,15.0461,913000.0],["2013-08-22",15.0542,15.1588,15.0461,15.0863,596600.0],["2013-08-23",15.0944,15.1346,15.0381,15.1105,626300.0],["2013-08-26",15.1024,15.1748,15.0461,15.0944,756800.0],["2013-08-27",14.9576,14.9737,14.8369,14.853,890000.0],["2013-08-28",14.845,14.9093,14.7806,14.8289,563200.0],["2013-08-29",14.8128,14.9576,14.7806,14.8369,431800.0],["2013-08-30",14.8691,14.8691,14.5231,14.5473,948200.0],["2013-09-03",14.7243,14.8047,14.4105,14.5392,2409800.0],["2013-09-04",14.507,14.7082,14.3863,14.6599,1274700.0],["2013-09-05",14.7082,14.7725,14.5955,14.6116,866200.0],["2013-09-06",14.6921,14.6921,14.3863,14.5794,834100.0],["2013-09-09",14.5794,14.7243,14.5151,14.7001,601000.0],["2013-09-10",14.7243,14.8852,14.684,14.8369,1048200.0],["2013-09-11",14.8046,14.95,14.7481,14.9177,1221600.0],["2013-09-12",14.9742,15.0227,14.8531,14.8611,841200.0],["2013-09-13",14.9338,14.95,14.845,14.8854,444000.0],["2013-09-16",15.1034,15.1115,14.845,14.8692,735000.0],["2013-09-17",14.8773,14.9338,14.7804,14.9096,856400.0],["2013-09-18",14.9177,15.0146,14.7884,14.9984,1035300.0],["2013-09-19",15.0307,15.2165,14.9904,15.0711,1494400.0],["2013-09-20",15.0954,15.2488,15.0307,15.0631,2218000.0],["2013-09-23",15.0388,15.055,14.8773,14.9823,875500.0],["2013-09-24",14.9742,15.1115,14.9096,14.9661,875800.0],["2013-09-25",14.9984,15.1115,14.9257,15.0792,881100.0],["2013-09-26",15.0631,15.2084,15.0469,15.1438,777800.0],["2013-09-27",15.0631,15.1277,14.9984,15.0469,592400.0],["2013-09-30",14.9257,15.1034,14.8611,15.0388,1144900.0],["2013-10-01",14.9984,15.3942,14.9823,15.2569,2815300.0],["2013-10-02",15.0954,15.1196,14.9258,14.9823,1907100.0],["2013-10-03",14.9338,15.0307,14.8692,14.8854,1793000.0],["2013-10-04",14.9096,15.1034,14.8854,15.0711,1145700.0],["2013-10-07",14.9338,14.9984,14.8208,14.8854,965300.0],["2013-10-08",14.8531,14.8934,14.6673,14.6835,851700.0],["2013-10-09",14.7077,14.74,14.5946,14.6269,976600.0],["2013-10-10",14.7238,14.95,14.7238,14.9419,1071500.0],["2013-10-11",14.9419,15.0711,14.8692,15.0631,844700.0],["2013-10-14",14.9661,15.1438,14.9258,15.1196,1099500.0],["2013-10-15",15.1277,15.1761,15.0065,15.0954,1286300.0],["2013-10-16",15.1438,15.16,15.0469,15.0631,1611500.0],["2013-10-17",15.0146,15.4023,14.9984,15.3781,1011200.0],["2013-10-18",15.3861,15.4507,15.3053,15.4103,851000.0],["2013-10-21",15.3942,15.5234,15.3619,15.4831,787800.0],["2013-10-22",15.5234,15.6123,15.4507,15.5396,709800.0],["2013-10-23",15.4992,15.5719,15.378,15.4103,1105400.0],["2013-10-24",15.4023,15.4023,14.7319,14.9015,2761200.0],["2013-10-25",14.9661,15.0469,14.9015,14.9742,926000.0],["2013-10-28",14.9742,14.9984,14.7077,14.7481,1721400.0],["2013-10-29",14.74,14.8934,14.6592,14.8531,1574100.0],["2013-10-30",14.8611,14.9742,14.5704,14.6269,1110400.0],["2013-10-31",14.6592,14.7319,14.5462,14.5462,1069100.0],["2013-11-01",14.5946,14.6754,14.5138,14.6108,1532500.0],["2013-11-04",14.6592,14.7481,14.6511,14.6996,928600.0],["2013-11-05",14.6269,14.6673,14.53,14.5785,654500.0],["2013-11-06",14.6188,14.6592,14.3442,14.3846,1425800.0],["2013-11-07",14.3846,14.4088,14.11,14.1342,1080100.0],["2013-11-08",14.1423,14.3038,14.1262,14.2473,878700.0],["2013-11-11",14.2554,14.2635,14.1019,14.11,654300.0],["2013-11-12",14.0615,14.2635,14.0615,14.2392,685500.0],["2013-11-13",14.1827,14.3765,14.1665,14.3442,1051000.0],["2013-11-14",14.3038,14.5946,14.2958,14.5138,917500.0],["2013-11-15",14.4977,14.5704,14.4573,14.53,1164400.0],["2013-11-18",14.5784,14.6108,14.3685,14.4169,837200.0],["2013-11-19",14.4169,14.4411,14.2312,14.2635,874900.0],["2013-11-20",14.2635,14.3927,14.2635,14.2796,694600.0],["2013-11-21",14.2796,14.635,14.2796,14.635,1228500.0],["2013-11-22",14.6431,14.6915,14.5946,14.6188,1013400.0],["2013-11-25",14.6834,14.7158,14.6108,14.6431,593500.0],["2013-11-26",14.6915,14.7319,14.6108,14.6754,725400.0],["2013-11-27",14.7238,14.7884,14.6431,14.7158,725200.0],["2013-11-29",14.7158,14.74,14.5865,14.5946,482800.0],["2013-12-02",14.5623,14.7965,14.5623,14.5865,974600.0],["2013-12-03",14.5785,14.8288,14.5704,14.8208,2126700.0],["2013-12-04",14.7965,14.8127,14.6269,14.7238,1150700.0],["2013-12-05",14.6996,14.7238,14.5704,14.6431,909100.0],["2013-12-06",14.6915,14.9419,14.6834,14.845,1040100.0],["2013-12-09",14.8611,14.9338,14.8127,14.8288,922700.0],["2013-12-10",14.7723,14.8369,14.7077,14.7481,898100.0],["2013-12-11",14.7805,14.7886,14.594,14.6102,1386700.0],["2013-12-12",14.5616,14.6264,14.4724,14.5291,1186200.0],["2013-12-13",14.5535,14.6102,14.2535,14.2778,1112600.0],["2013-12-16",14.3184,14.3994,14.2778,14.3021,1041600.0],["2013-12-17",14.3184,14.3508,14.0589,14.1319,2128200.0],["2013-12-18",14.1562,14.2373,13.9616,14.2211,2263300.0],["2013-12-19",14.2211,14.2211,13.9049,13.9211,1837400.0],["2013-12-20",13.8319,14.2211,13.7184,14.0994,2634400.0],["2013-12-23",14.14,14.1886,14.0103,14.1319,1679300.0],["2013-12-24",14.14,14.4562,14.0751,14.4075,1062500.0],["2013-12-26",14.4967,14.7237,14.4967,14.6589,1637300.0],["2013-12-27",14.7156,14.74,14.594,14.6589,946000.0],["2013-12-30",14.6832,14.7481,14.594,14.6589,938700.0],["2013-12-31",14.6427,14.7481,14.6102,14.6994,1344600.0],["2014-01-02",14.6913,14.8129,14.6751,14.8048,1496800.0],["2014-01-03",14.8372,14.9426,14.8372,14.8697,1070900.0],["2014-01-06",14.9508,14.9589,14.667,14.6913,1355500.0],["2014-01-07",14.6994,14.821,14.6751,14.821,1315400.0],["2014-01-08",14.7805,14.7967,14.4967,14.521,1451200.0],["2014-01-09",14.5778,14.594,14.4075,14.4237,1376900.0],["2014-01-10",14.3994,14.4805,14.2697,14.3913,1370000.0],["2014-01-13",14.3265,14.4156,14.2697,14.3346,1418100.0],["2014-01-14",14.4156,14.6994,14.3751,14.6832,1326400.0],["2014-01-15",14.74,14.9345,14.6994,14.8373,1252700.0],["2014-01-16",14.8048,14.821,14.7318,14.7643,1178600.0],["2014-01-17",14.7562,14.8859,14.7318,14.8454,674800.0],["2014-01-21",14.8778,14.9832,14.8535,14.9102,1051500.0],["2014-01-22",14.9508,14.9751,14.7805,14.9183,825200.0],["2014-01-23",14.8778,14.9021,14.7156,14.8129,1312500.0],["2014-01-24",14.7156,14.7481,14.4481,14.4643,1965200.0],["2014-01-27",14.5048,14.5129,14.2616,14.3183,1576100.0],["2014-01-28",14.294,14.4805,14.2859,14.3589,1407800.0],["2014-01-29",14.3102,14.3832,14.1157,14.14,2463300.0],["2014-01-30",14.2535,14.3508,14.1643,14.2535,1729200.0],["2014-01-31",14.0589,14.4156,14.0265,14.3508,2117500.0],["2014-02-03",14.3751,14.3994,13.6373,13.6373,2833400.0],["2014-02-04",13.6778,13.9454,13.6292,13.8886,2317600.0],["2014-02-05",13.7995,14.0184,13.7184,13.994,1910800.0],["2014-02-06",13.994,14.1886,13.9616,14.1562,1574800.0],["2014-02-07",14.1724,14.2454,14.1238,14.1724,1687900.0],["2014-02-10",14.14,14.2048,14.0751,14.1319,1580100.0],["2014-02-11",14.1238,14.1967,14.0265,14.1805,2187000.0],["2014-02-12",14.7643,15.4778,14.594,14.7156,6183500.0],["2014-02-13",14.6589,15.0399,14.594,14.9751,3308200.0],["2014-02-14",14.967,15.0075,14.8859,14.9589,1443600.0],["2014-02-18",14.9751,15.0805,14.8129,14.8859,1656400.0],["2014-02-19",14.8291,14.8859,14.7237,14.7237,1735200.0],["2014-02-20",14.7643,14.8129,14.6508,14.74,1986800.0],["2014-02-21",14.7562,14.7886,14.6427,14.6589,1425300.0],["2014-02-24",14.6751,14.8778,14.6751,14.6832,1958600.0],["2014-02-25",14.667,14.7156,14.5292,14.594,2038900.0],["2014-02-26",14.6264,14.7156,14.5778,14.6346,1269100.0],["2014-02-27",14.5859,14.7237,14.5292,14.6913,959400.0],["2014-02-28",14.6751,15.2994,14.6751,15.1535,2985100.0],["2014-03-03",15.0643,15.2589,14.9832,15.2102,2372700.0],["2014-03-04",15.3561,15.4616,15.3318,15.4129,2081800.0],["2014-03-05",15.4048,15.4778,15.3886,15.4453,1513200.0],["2014-03-06",15.5102,15.6075,15.4453,15.5588,1757300.0],["2014-03-07",15.494,16.0696,15.4859,15.9156,3400800.0],["2014-03-10",15.8832,15.8832,15.6075,15.7048,1970400.0],["2014-03-11",15.7048,15.7048,15.5021,15.5345,1822400.0],["2014-03-12",15.5182,15.6404,15.4368,15.6404,2598100.0],["2014-03-13",15.6648,15.7055,15.445,15.4938,2326400.0],["2014-03-14",15.4938,15.6567,15.3798,15.3798,1481600.0],["2014-03-17",15.4368,15.5264,15.4368,15.4775,1060500.0],["2014-03-18",15.4612,15.5427,15.4531,15.5101,1044300.0],["2014-03-19",15.5182,15.8032,15.4694,15.6241,1552200.0],["2014-03-20",15.5752,15.7381,15.5508,15.6729,1303300.0],["2014-03-21",15.7625,15.7706,15.6078,15.6241,1930800.0],["2014-03-24",15.6729,15.7136,15.4694,15.5834,1878500.0],["2014-03-25",15.6404,15.7543,15.5182,15.6566,1854800.0],["2014-03-26",15.7706,15.8358,15.5264,15.5264,2096900.0],["2014-03-27",15.5182,15.5427,15.3717,15.4368,1861900.0],["2014-03-28",15.4938,15.6404,15.4368,15.6404,1462400.0],["2014-03-31",15.7381,16.251,15.7381,16.1859,3123300.0],["2014-04-01",16.2266,16.2836,15.9172,16.0882,2660500.0],["2014-04-02",16.137,16.1859,16.023,16.1696,2011200.0],["2014-04-03",16.1696,16.3568,16.0556,16.1777,2867200.0],["2014-04-04",16.2673,16.2917,15.8765,15.909,1977900.0],["2014-04-07",15.8765,15.9172,15.5264,15.6566,2236100.0],["2014-04-08",15.6892,15.6974,15.4857,15.5101,2011200.0],["2014-04-09",15.6078,15.7299,15.445,15.5915,3200000.0],["2014-04-10",15.5997,15.6729,15.3147,15.3473,2145800.0],["2014-04-11",15.3066,15.4043,15.217,15.2984,1987500.0],["2014-04-14",15.388,15.4205,15.1844,15.3147,1148800.0],["2014-04-15",15.3391,15.4124,15.0542,15.2088,1229100.0],["2014-04-16",15.2903,15.3147,15.1844,15.2251,1706900.0],["2014-04-17",15.1763,15.4124,15.0867,15.3554,1385100.0],["2014-04-21",15.3473,15.388,15.2577,15.3717,1167300.0],["2014-04-22",15.3065,15.5264,15.2821,15.4287,1567600.0],["2014-04-23",15.4042,15.5834,15.3717,15.4042,1718600.0],["2014-04-24",16.2021,16.4057,15.7869,15.8113,3260500.0],["2014-04-25",15.6811,15.7869,15.5264,15.5589,1398300.0],["2014-04-28",15.6648,15.6892,15.3147,15.445,1811000.0],["2014-04-29",15.5101,15.5834,15.3228,15.3961,1404500.0],["2014-04-30",15.3554,15.3798,15.217,15.2821,2049300.0],["2014-05-01",15.3635,15.7218,15.2414,15.5427,1835700.0],["2014-05-02",15.5264,15.7136,15.4938,15.502,950600.0],["2014-05-05",15.4124,15.5427,15.2984,15.4531,1231900.0],["2014-05-06",15.4368,15.4368,15.1926,15.1926,1128100.0],["2014-05-07",15.217,15.331,15.0786,15.331,844400.0],["2014-05-08",15.3391,15.4857,15.3228,15.388,1542200.0],["2014-05-09",15.3391,15.5101,15.2577,15.4857,949700.0],["2014-05-12",15.5101,15.6974,15.4775,15.6566,880400.0],["2014-05-13",15.5997,15.6241,15.4612,15.5101,765200.0],["2014-05-14",15.4694,15.4938,15.388,15.445,797600.0],["2014-05-15",15.4287,15.4612,15.0949,15.3554,905400.0],["2014-05-16",15.3961,15.4287,15.2496,15.3798,1645700.0],["2014-05-19",15.388,15.5589,15.3635,15.5427,890500.0],["2014-05-20",15.5589,15.5915,15.3798,15.4368,1278600.0],["2014-05-21",15.5101,15.7869,15.5101,15.6566,1227600.0],["2014-05-22",15.6974,15.852,15.5264,15.8032,1520800.0],["2014-05-23",15.7951,16.0963,15.6322,16.0882,2127900.0],["2014-05-27",16.1614,16.3161,16.1126,16.2103,2195500.0],["2014-05-28",16.2184,16.251,16.1044,16.2266,1319800.0],["2014-05-29",16.2266,16.4708,16.1207,16.2917,1238000.0],["2014-05-30",16.3243,16.5034,16.2673,16.2998,1913600.0],["2014-06-02",16.2998,16.3975,16.0556,16.3487,1827400.0],["2014-06-03",16.2754,16.479,16.2347,16.4708,1256100.0],["2014-06-04",16.3975,16.7395,16.3975,16.6825,2281400.0],["2014-06-05",16.6662,16.8128,16.5685,16.7476,1568700.0],["2014-06-06",16.7802,16.9105,16.5848,16.6499,2680900.0],["2014-06-09",16.6092,16.7558,16.536,16.6988,1381100.0],["2014-06-10",16.6581,16.6581,16.5197,16.5767,1187500.0],["2014-06-11",16.5113,16.6012,16.4949,16.5521,937800.0],["2014-06-12",16.5276,16.5767,16.405,16.4459,1110000.0],["2014-06-13",16.4377,16.4541,16.2334,16.2906,1012200.0],["2014-06-16",16.2579,16.2824,16.0944,16.2334,1001500.0],["2014-06-17",16.2252,16.4867,16.217,16.3723,1946600.0],["2014-06-18",16.3887,16.4868,16.1843,16.4541,1949800.0],["2014-06-19",16.5031,16.6175,16.4214,16.6094,1537100.0],["2014-06-20",16.593,16.6257,16.5031,16.5276,873800.0],["2014-06-23",16.5113,16.5521,16.3968,16.4622,643700.0],["2014-06-24",16.4295,16.6012,16.3887,16.405,798300.0],["2014-06-25",16.3641,16.7565,16.3641,16.6911,2155900.0],["2014-06-26",16.6502,16.781,16.5358,16.7728,1500600.0],["2014-06-27",16.7728,17.0344,16.7565,17.0017,2236500.0],["2014-06-30",16.9608,16.9854,16.8464,16.9363,1472800.0],["2014-07-01",16.9445,17.1652,16.9036,17.0671,2994400.0],["2014-07-02",17.0834,17.1897,16.9854,17.1407,1063500.0],["2014-07-03",17.1652,17.2469,17.157,17.2306,356400.0],["2014-07-07",17.157,17.1652,17.0262,17.1161,1035400.0],["2014-07-08",17.1243,17.1243,16.9527,17.0181,912200.0],["2014-07-09",17.0753,17.1161,16.9363,17.1161,1048900.0],["2014-07-10",16.8546,17.1325,16.8464,17.0426,958800.0],["2014-07-11",17.0426,17.0671,16.9363,16.9854,408700.0],["2014-07-14",17.0671,17.1325,17.0017,17.0753,667800.0],["2014-07-15",17.0671,17.1979,16.9036,16.9036,1558800.0],["2014-07-16",16.9445,17.0589,16.7483,16.8219,2448600.0],["2014-07-17",16.7238,16.8873,16.6257,16.7156,1382000.0],["2014-07-18",16.7565,16.9036,16.6993,16.9036,933600.0],["2014-07-21",16.8137,16.8546,16.5194,16.5276,1582600.0],["2014-07-22",16.5521,16.7892,16.5113,16.6421,967500.0],["2014-07-23",16.6584,16.7238,16.5685,16.7156,522800.0],["2014-07-24",16.7401,16.8301,16.6748,16.6911,481900.0],["2014-07-25",16.6012,16.6175,16.4949,16.5767,668600.0],["2014-07-28",16.5767,16.6421,16.4214,16.5276,540900.0],["2014-07-29",16.5767,16.593,16.3069,16.3151,1215200.0],["2014-07-30",16.3396,16.4459,16.2661,16.3396,1187600.0],["2014-07-31",16.732,17.2306,16.6175,17.1652,3057800.0],["2014-08-01",17.1734,17.3695,17.1325,17.2551,3413800.0],["2014-08-04",17.2551,17.4186,17.1325,17.3859,2637100.0],["2014-08-05",17.3041,17.484,17.2469,17.4349,1388100.0],["2014-08-06",17.3777,17.5248,17.3123,17.4676,1431700.0],["2014-08-07",17.3941,17.5412,17.3941,17.484,1614800.0],["2014-08-08",17.4676,17.6147,17.4186,17.5167,1432600.0],["2014-08-11",17.5821,17.6801,17.4594,17.5657,1384000.0],["2014-08-12",17.5657,17.6148,17.4431,17.5248,870200.0],["2014-08-13",17.5984,17.672,17.484,17.6311,954400.0],["2014-08-14",17.6965,17.8273,17.6556,17.8027,1467000.0],["2014-08-15",17.8681,17.8927,17.7537,17.8845,1012600.0],["2014-08-18",17.9008,18.0398,17.9008,17.9826,1138400.0],["2014-08-19",18.0234,18.0643,17.9172,17.9499,813400.0],["2014-08-20",17.9172,17.9908,17.8681,17.9662,642200.0],["2014-08-21",17.9417,17.9662,17.8518,17.9417,646400.0],["2014-08-22",17.9417,18.048,17.8927,18.0153,615500.0],["2014-08-25",18.0643,18.0643,17.8191,17.8681,864600.0],["2014-08-26",17.8518,18.097,17.8518,18.0398,794300.0],["2014-08-27",18.0153,18.0643,17.9662,17.9907,719100.0],["2014-08-28",17.9744,18.1461,17.8681,18.0807,1477100.0],["2014-08-29",18.1379,18.1624,17.9989,18.1215,725100.0],["2014-09-02",18.1215,18.2768,18.1215,18.2605,1822700.0],["2014-09-03",18.3095,18.3831,18.1951,18.2196,951800.0],["2014-09-04",18.2441,18.3259,17.9826,18.0561,1392600.0],["2014-09-05",17.9499,18.0153,17.8436,17.9417,1231400.0],["2014-09-08",17.8927,18.0153,17.7047,17.7537,1599200.0],["2014-09-09",17.7455,17.7946,17.5902,17.6066,1748800.0],["2014-09-10",17.7047,17.8273,17.6066,17.7128,1980100.0],["2014-09-11",17.6964,17.877,17.5815,17.8442,948700.0],["2014-09-12",17.877,18.0083,17.8113,17.8934,1046500.0],["2014-09-15",17.877,17.9016,17.6061,17.7128,1117200.0],["2014-09-16",17.6472,18.074,17.6472,17.9345,1593400.0],["2014-09-17",17.918,18.074,17.877,17.9427,995300.0],["2014-09-18",18.033,18.074,17.9345,17.9919,451800.0],["2014-09-19",18.0247,18.0329,17.7539,17.8113,1308300.0],["2014-09-22",17.7867,17.7867,17.5733,17.5815,811900.0],["2014-09-23",17.4912,17.5733,17.2696,17.3189,1383300.0],["2014-09-24",17.3189,17.5158,17.286,17.483,1344300.0],["2014-09-25",17.4584,17.4584,17.245,17.3435,857800.0],["2014-09-26",17.3763,17.4502,17.3024,17.4174,746500.0],["2014-09-29",17.2696,17.4502,17.2368,17.4338,1632700.0],["2014-09-30",17.4584,17.4912,17.3188,17.3517,1223000.0],["2014-10-01",17.3599,17.4174,17.2039,17.3106,1783200.0],["2014-10-02",17.3353,17.4256,17.2368,17.3517,1688200.0],["2014-10-03",17.5076,17.7785,17.4994,17.7457,1474700.0],["2014-10-06",17.8195,17.9016,17.5897,17.5897,734000.0],["2014-10-07",17.4994,17.5241,17.2368,17.2532,1149300.0],["2014-10-08",17.2696,17.5569,17.1301,17.5487,1296500.0],["2014-10-09",17.5323,17.5651,17.1711,17.2039,973400.0],["2014-10-10",17.1629,17.3435,16.9413,16.9495,1348500.0],["2014-10-13",16.8838,16.9413,16.5637,16.6704,2106600.0],["2014-10-14",16.7689,16.8674,16.5063,16.6786,2778500.0],["2014-10-15",16.4242,16.7607,16.2026,16.6622,1828500.0],["2014-10-16",16.4242,16.9905,16.3996,16.9249,1878900.0],["2014-10-17",17.0398,17.2286,16.9741,17.0562,958100.0],["2014-10-20",16.9905,17.2614,16.9905,17.2614,850500.0],["2014-10-21",17.3845,17.7539,17.3353,17.7375,1085600.0],["2014-10-22",17.7375,17.877,17.6061,17.639,774500.0],["2014-10-23",17.836,18.0412,17.8113,17.918,1266800.0],["2014-10-24",17.9509,18.0083,17.8113,17.9427,556100.0],["2014-10-27",17.8524,18.0083,17.7867,17.9509,698900.0],["2014-10-28",18.0576,18.115,17.9427,18.0412,1203300.0],["2014-10-29",18.0576,18.1232,17.9427,18.0083,1576200.0],["2014-10-30",17.8524,18.074,17.4009,17.721,3200400.0],["2014-10-31",17.9345,18.1479,17.836,17.9509,1417600.0],["2014-11-03",17.9427,18.074,17.877,17.9509,1190400.0],["2014-11-04",17.9263,18.0165,17.7785,17.8606,878600.0],["2014-11-05",18.0001,18.0412,17.7457,17.7949,949500.0],["2014-11-06",17.6718,17.8852,17.6718,17.8524,1035200.0],["2014-11-07",17.836,17.8606,17.6061,17.6472,1069300.0],["2014-11-10",17.6636,17.7128,17.5897,17.7128,888900.0],["2014-11-11",17.7457,18.1725,17.7457,17.836,1931900.0],["2014-11-12",17.8195,18.2464,17.7785,18.2135,1246800.0],["2014-11-13",18.3038,18.3859,18.2299,18.2546,734100.0],["2014-11-14",18.2464,18.3366,18.1807,18.2381,644000.0],["2014-11-17",18.2381,18.4351,18.0986,18.1232,845900.0],["2014-11-18",18.1314,18.2874,18.1314,18.1725,1062800.0],["2014-11-19",18.1397,18.3941,18.1232,18.312,1461800.0],["2014-11-20",18.2299,18.3613,18.1643,18.3449,434800.0],["2014-11-21",18.468,18.468,18.2299,18.2546,630800.0],["2014-11-24",18.3284,18.3613,18.1971,18.2792,1050800.0],["2014-11-25",18.2792,18.3777,18.2135,18.2628,656200.0],["2014-11-26",18.2381,18.3613,18.2381,18.2628,565600.0],["2014-11-28",18.271,18.6732,18.271,18.5501,697900.0],["2014-12-01",18.5336,18.5583,18.3695,18.3859,1180100.0],["2014-12-02",18.3859,18.5501,18.312,18.4598,781300.0],["2014-12-03",18.5008,18.6486,18.4351,18.4926,649700.0],["2014-12-04",18.4762,18.6321,18.4351,18.5418,765300.0],["2014-12-05",18.5829,18.6814,18.4351,18.4844,927600.0],["2014-12-08",18.5008,18.7224,18.3859,18.5008,1052300.0],["2014-12-09",18.3038,18.7306,18.271,18.6978,1151600.0],["2014-12-10",18.6978,18.8537,18.3448,18.3777,1262100.0],["2014-12-11",18.4766,18.6167,18.4436,18.4683,985000.0],["2014-12-12",18.3694,18.3694,18.081,18.0892,1065600.0],["2014-12-15",18.1799,18.2376,17.8997,18.0151,761800.0],["2014-12-16",17.9574,18.0892,17.8008,17.8008,1311800.0],["2014-12-17",17.842,18.1717,17.7431,18.1552,1027400.0],["2014-12-18",18.4189,18.5425,18.3282,18.4683,1334900.0],["2014-12-19",18.5013,18.5343,18.2788,18.5013,2593300.0],["2014-12-22",18.4766,18.7403,18.4766,18.7238,1509200.0],["2014-12-23",18.7897,18.9875,18.7321,18.7485,1151500.0],["2014-12-24",18.7321,18.9875,18.7238,18.9298,460700.0],["2014-12-26",19.0205,19.037,18.8886,18.971,457100.0],["2014-12-29",18.9875,19.2677,18.9875,19.1359,767400.0],["2014-12-30",19.0864,19.2595,18.8639,18.9051,1203600.0],["2014-12-31",19.0452,19.0452,18.7073,18.7073,1376000.0],["2015-01-02",18.7568,18.9134,18.3694,18.559,899300.0],["2015-01-05",18.4189,18.526,18.2211,18.3694,825300.0],["2015-01-06",18.4354,18.6661,18.2293,18.559,1977200.0],["2015-01-07",18.6496,18.6826,18.526,18.5672,1091200.0],["2015-01-08",18.6826,18.9051,18.6826,18.8804,1059100.0],["2015-01-09",18.8722,18.8969,18.7403,18.798,562700.0],["2015-01-12",18.8309,18.9463,18.6249,18.7485,583500.0],["2015-01-13",18.8557,18.9793,18.6084,18.8145,676100.0],["2015-01-14",18.5837,18.7733,18.5507,18.7073,436100.0],["2015-01-15",18.798,18.8062,18.3777,18.3942,814800.0],["2015-01-16",18.353,18.8309,18.3035,18.8062,729200.0],["2015-01-20",18.8227,18.8969,18.4848,18.559,624800.0],["2015-01-21",18.5508,18.765,18.4766,18.6991,540000.0],["2015-01-22",18.8392,19.1523,18.6744,19.037,876100.0],["2015-01-23",19.0535,19.1441,18.971,18.9875,661800.0],["2015-01-26",18.9958,19.2183,18.9463,19.21,934500.0],["2015-01-27",19.0535,19.1936,18.9546,19.0782,722300.0],["2015-01-28",19.1606,19.2018,18.798,18.8474,936300.0],["2015-01-29",18.8804,18.9381,18.6826,18.9381,929400.0],["2015-01-30",18.8309,18.9381,18.6002,18.6496,781500.0],["2015-02-02",18.7485,18.7897,18.3942,18.7238,903200.0],["2015-02-03",18.7897,18.9463,18.6908,18.9051,888400.0],["2015-02-04",18.8474,19.0287,18.7897,18.8969,684900.0],["2015-02-05",18.9958,19.0864,18.9216,18.9546,1309100.0],["2015-02-06",18.971,19.037,18.8145,18.8804,1255100.0],["2015-02-09",18.8392,18.9546,18.765,18.8639,951700.0],["2015-02-10",19.004,19.0205,18.8886,18.9793,1182500.0],["2015-02-11",19.2512,20.3061,19.1276,20.1001,3530000.0],["2015-02-12",20.3556,20.5039,20.1825,20.3885,1673700.0],["2015-02-13",20.3803,20.4957,20.2649,20.405,1022100.0],["2015-02-17",20.3555,20.6028,20.2402,20.438,1376500.0],["2015-02-18",20.5204,20.5698,20.3473,20.4874,1651900.0],["2015-02-19",20.3803,20.5039,20.3556,20.405,968800.0],["2015-02-20",20.3308,20.438,20.1495,20.372,1086300.0],["2015-02-23",20.372,20.5451,20.2896,20.5039,789700.0],["2015-02-24",20.4792,20.6605,20.4297,20.5698,622000.0],["2015-02-25",20.5121,20.5698,20.3556,20.4627,1453500.0],["2015-02-26",20.405,20.5204,20.3968,20.4792,497800.0],["2015-02-27",20.438,20.5863,20.4132,20.4792,634100.0],["2015-03-02",20.5369,20.9242,20.5369,20.883,1203700.0],["2015-03-03",20.8253,20.9324,20.677,20.8006,928800.0],["2015-03-04",20.7182,20.9077,20.7017,20.8253,779500.0],["2015-03-05",20.8253,20.916,20.7676,20.8335,515200.0],["2015-03-06",20.7676,20.8418,20.611,20.7759,1224000.0],["2015-03-09",20.8171,20.8995,20.7346,20.7923,1030000.0],["2015-03-10",20.611,20.6357,20.3885,20.4544,1961200.0],["2015-03-11",20.4792,20.8171,20.4792,20.7841,1162100.0],["2015-03-12",20.9744,21.0654,20.8999,20.9661,888800.0],["2015-03-13",20.933,21.1068,20.8916,21.0737,896100.0],["2015-03-16",21.1564,21.446,21.1399,21.4212,1119000.0],["2015-03-17",21.3798,21.537,21.2474,21.4874,795500.0],["2015-03-18",21.4874,22.0252,21.4295,21.8597,1712100.0],["2015-03-19",21.8349,22.05,21.719,21.9342,975200.0],["2015-03-20",22.05,22.1824,21.9424,22.1576,1610400.0],["2015-03-23",22.1245,22.3561,22.0914,22.2486,1085700.0],["2015-03-24",22.2651,22.4885,22.2072,22.3727,1230000.0],["2015-03-25",22.3479,22.3561,21.868,21.8845,2199500.0],["2015-03-26",21.8845,21.9838,21.5784,21.7439,1065800.0],["2015-03-27",21.7687,22.1576,21.7687,22.141,763200.0],["2015-03-30",22.2899,22.3644,22.0417,22.0665,965700.0],["2015-03-31",21.8349,21.9011,21.5453,21.5536,2206600.0],["2015-04-01",21.5536,21.7356,21.4129,21.719,1207900.0],["2015-04-02",21.7521,22.2238,21.719,22.1493,1045600.0],["2015-04-06",22.0086,22.2734,21.9921,22.232,1983800.0],["2015-04-07",22.2237,22.2899,21.9259,21.9424,736500.0],["2015-04-08",21.9507,22.0417,21.8266,21.9259,1279300.0],["2015-04-09",21.8845,22.0831,21.8597,21.9176,659600.0],["2015-04-10",21.9259,22.0996,21.9011,22.0831,741500.0],["2015-04-13",22.0086,22.3479,22.0004,22.2899,958000.0],["2015-04-14",22.2403,22.3148,21.9424,22.0086,818200.0],["2015-04-15",22.0831,22.381,22.0583,22.323,1341900.0],["2015-04-16",22.2403,22.4554,22.1493,22.4306,961300.0],["2015-04-17",22.3065,22.3727,22.0086,22.232,691000.0],["2015-04-20",22.3727,22.6292,22.2072,22.5713,1311200.0],["2015-04-21",22.6954,22.7946,22.5547,22.7781,1495900.0],["2015-04-22",22.7698,23.3407,22.6126,23.3407,2845700.0],["2015-04-23",23.2745,23.4731,23.2249,23.2414,1552400.0],["2015-04-24",23.2497,23.2745,23.0346,23.1008,908800.0],["2015-04-27",23.1587,23.2332,22.9105,23.167,1418900.0],["2015-04-28",23.1091,23.2828,22.8857,23.1504,715900.0],["2015-04-29",23.0346,23.0346,22.6209,22.9188,1503800.0],["2015-04-30",23.0346,23.4897,22.7036,22.9022,1721100.0],["2015-05-01",22.9601,23.258,22.9519,23.1504,1755700.0],["2015-05-04",23.1422,23.2001,22.9022,22.927,1443200.0],["2015-05-05",22.8277,22.9105,22.5961,22.6044,1432000.0],["2015-05-06",22.7119,22.7864,22.5795,22.7533,913300.0],["2015-05-07",22.7202,23.1091,22.7202,23.0429,1047800.0],["2015-05-08",23.167,23.2497,23.0925,23.1422,1010900.0],["2015-05-11",23.0842,23.3738,23.0429,23.2994,1421800.0],["2015-05-12",23.2001,23.4648,23.1008,23.3325,1066500.0],["2015-05-13",23.3407,23.8041,23.258,23.5145,2038500.0],["2015-05-14",23.622,23.7296,23.4814,23.6717,737600.0],["2015-05-15",23.7213,23.7958,23.5889,23.6717,529500.0],["2015-05-18",23.6965,23.8041,23.5145,23.7875,639600.0],["2015-05-19",23.8289,24.1598,23.8289,24.0606,992900.0],["2015-05-20",24.0357,24.0771,23.8537,23.9116,712500.0],["2015-05-21",23.8951,23.9944,23.7958,23.9613,539600.0],["2015-05-22",23.9447,24.0523,23.8041,23.9282,640500.0],["2015-05-26",23.8703,23.9778,23.6055,23.6717,850500.0],["2015-05-27",23.771,23.9447,23.68,23.9116,952000.0],["2015-05-28",23.862,23.9861,23.68,23.9861,602200.0],["2015-05-29",23.9861,24.0854,23.7131,24.044,1521400.0],["2015-06-01",24.0606,24.1598,23.8703,24.1185,785600.0],["2015-06-02",24.1019,24.193,24.0192,24.1019,830800.0],["2015-06-03",24.1929,24.4246,24.0688,24.3253,873500.0],["2015-06-04",24.1847,24.226,24.0275,24.0854,433200.0],["2015-06-05",24.0192,24.226,23.862,24.2178,508800.0],["2015-06-08",24.1681,24.3336,24.0109,24.0606,763500.0],["2015-06-09",24.0192,24.1847,23.8703,24.0854,513700.0],["2015-06-10",24.1847,24.2757,24.044,24.2426,821700.0],["2015-06-11",24.3173,24.6411,24.2758,24.5415,1151700.0],["2015-06-12",24.4584,24.5249,24.0931,24.1596,952400.0],["2015-06-15",24.035,24.2924,23.8275,24.1098,1326500.0],["2015-06-16",24.1098,24.4667,24.035,24.4169,1253400.0],["2015-06-17",24.4418,24.5747,24.3007,24.4834,736600.0],["2015-06-18",24.4834,24.7905,24.4834,24.5747,591300.0],["2015-06-19",24.6577,24.8487,24.5581,24.7739,974100.0],["2015-06-22",24.9068,25.0977,24.8154,24.8403,746500.0],["2015-06-23",24.9317,25.023,24.7739,24.9649,678200.0],["2015-06-24",24.9981,25.0064,24.7324,24.749,878100.0],["2015-06-25",24.8819,24.8819,24.5913,24.6577,969500.0],["2015-06-26",24.7407,24.8071,24.6162,24.666,1766300.0],["2015-06-29",24.4501,24.6328,24.1015,24.143,664500.0],["2015-06-30",24.3339,24.5747,24.2343,24.4335,1277600.0],["2015-07-01",24.6743,24.7573,24.4003,24.475,1076500.0],["2015-07-02",24.4667,24.5498,24.0267,24.2343,726800.0],["2015-07-06",24.0516,24.3339,23.9935,24.143,1738500.0],["2015-07-07",24.1264,24.2343,23.786,24.0766,1328600.0],["2015-07-08",23.8773,24.035,23.7943,23.8856,1087100.0],["2015-07-09",24.1679,24.2011,23.8441,23.9188,661900.0],["2015-07-10",24.0765,24.2094,24.035,24.1845,822900.0],["2015-07-13",24.3671,24.5498,24.3588,24.475,959500.0],["2015-07-14",24.5,24.6577,24.4834,24.6328,472400.0],["2015-07-15",24.6826,24.6992,24.4917,24.5083,612700.0],["2015-07-16",24.6328,24.7573,24.5747,24.6162,629000.0],["2015-07-17",24.6826,24.6826,24.4501,24.5415,446500.0],["2015-07-20",24.5996,24.6494,24.4668,24.5083,850000.0],["2015-07-21",24.5415,24.5913,24.3173,24.4252,832500.0],["2015-07-22",24.3256,24.666,24.3256,24.6494,573800.0],["2015-07-23",24.7075,24.8487,24.4667,24.4917,471500.0],["2015-07-24",24.5083,24.6743,24.3505,24.3505,929700.0],["2015-07-27",24.3754,24.4003,24.0516,24.1513,1233400.0],["2015-07-28",24.2011,24.5249,24.0267,24.4418,768200.0],["2015-07-29",24.4086,24.7656,24.392,24.6826,828000.0],["2015-07-30",24.7822,24.9898,24.5332,24.6992,1118700.0],["2015-07-31",24.8487,25.6623,24.7075,25.3302,1228200.0],["2015-08-03",25.4879,25.5626,25.1641,25.4547,801900.0],["2015-08-04",25.4547,25.6872,25.3883,25.6291,752400.0],["2015-08-05",25.7951,26.0276,25.7204,25.7785,887700.0],["2015-08-06",25.7287,25.8366,25.5045,25.6789,913400.0],["2015-08-07",25.5793,26.1438,25.5709,26.1023,1276900.0],["2015-08-10",26.1853,26.5755,26.1853,26.4344,952200.0],["2015-08-11",26.1853,26.4676,26.0359,26.0525,1058400.0],["2015-08-12",25.8864,26.1521,25.463,26.0774,1324400.0],["2015-08-13",26.1106,26.3597,26.0608,26.1106,1227000.0],["2015-08-14",26.1355,26.3265,26.0774,26.1936,980900.0],["2015-08-17",26.1936,26.5672,26.0442,26.5174,1137400.0],["2015-08-18",26.4261,26.5423,26.3099,26.3182,731900.0],["2015-08-19",26.3514,26.5838,26.0608,26.4842,1501700.0],["2015-08-20",26.3015,26.3099,25.6457,25.6706,895400.0],["2015-08-21",25.4879,25.4879,24.7158,24.7407,1477900.0],["2015-08-24",22.9723,23.595,18.9042,23.595,2681000.0],["2015-08-25",24.1596,24.4501,23.6365,23.6448,2676400.0],["2015-08-26",24.1097,24.2924,23.4041,24.2343,2108100.0],["2015-08-27",24.4419,24.7988,24.2675,24.7822,1607700.0],["2015-08-28",24.7822,25.1807,24.6245,25.1309,1312800.0],["2015-08-31",24.8819,25.0894,24.5498,24.6162,1262000.0],["2015-09-01",24.1015,24.4335,23.7279,23.8109,1739700.0],["2015-09-02",24.1513,24.3173,23.9769,24.3173,1656600.0],["2015-09-03",24.3505,24.7656,24.3422,24.5083,723900.0],["2015-09-04",24.2509,24.5332,23.8773,23.9354,1538500.0],["2015-09-08",24.3754,24.5913,24.2509,24.583,1293400.0],["2015-09-09",24.8487,24.8736,24.2758,24.3173,969800.0],["2015-09-10",24.2675,24.6411,24.2177,24.4418,1120400.0],["2015-09-11",24.3835,24.6586,24.2668,24.6586,796600.0],["2015-09-14",24.6586,24.7003,24.2084,24.2334,757700.0],["2015-09-15",24.2918,24.4919,24.1251,24.4752,783400.0],["2015-09-16",24.5002,24.5252,24.1584,24.3751,1098400.0],["2015-09-17",24.4335,24.5502,24.1251,24.2001,1016600.0],["2015-09-18",23.975,24.075,23.5499,23.5999,1994500.0],["2015-09-21",23.7416,23.8666,23.4332,23.5249,2037600.0],["2015-09-22",23.3581,23.5915,23.2748,23.5165,1071400.0],["2015-09-23",23.5082,23.5415,23.108,23.1581,969300.0],["2015-09-24",22.9663,23.0163,22.5745,22.6996,1853200.0],["2015-09-25",22.9497,23.3415,22.9247,22.9747,1527000.0],["2015-09-28",22.8496,22.8496,22.091,22.2994,1128300.0],["2015-09-29",22.2828,22.4995,22.0827,22.2077,880200.0],["2015-09-30",22.4578,22.6496,22.3411,22.5912,1691100.0],["2015-10-01",22.5829,22.7162,22.4328,22.6245,1174800.0],["2015-10-02",22.3661,22.908,22.3078,22.908,1004100.0],["2015-10-05",22.9747,23.3081,22.9247,23.1664,1498300.0],["2015-10-06",23.1914,23.3498,22.8746,23.0664,1220000.0],["2015-10-07",23.1497,23.3081,23.0163,23.1581,1132800.0],["2015-10-08",23.2164,23.5749,23.083,23.5249,1090300.0],["2015-10-09",23.5499,23.7749,23.4165,23.6666,1061500.0],["2015-10-12",23.6666,23.9834,23.5499,23.85,625300.0],["2015-10-13",23.8416,24.1251,23.7416,23.7499,1100900.0],["2015-10-14",23.7249,23.8666,23.2581,23.3248,812500.0],["2015-10-15",23.4415,23.5915,23.2414,23.5332,845300.0],["2015-10-16",23.6249,23.7416,23.4415,23.4915,728600.0],["2015-10-19",23.4081,23.6332,23.2164,23.6166,1019300.0],["2015-10-20",23.6499,24.0917,23.6499,23.9917,1234800.0],["2015-10-21",24.2001,24.2001,23.4582,23.6332,1065200.0],["2015-10-22",23.8,23.8666,23.3164,23.6332,1241100.0],["2015-10-23",23.9083,24.2168,23.7916,24.1501,982800.0],["2015-10-26",24.1001,24.5085,24.1001,24.3918,1568700.0],["2015-10-27",24.3335,24.5085,24.0167,24.1417,1299000.0],["2015-10-28",24.2168,24.7419,24.0917,24.7419,1839700.0],["2015-10-29",21.9993,23.8333,20.9656,23.4832,5688500.0],["2015-10-30",23.4998,23.7166,23.3415,23.5582,2369500.0],["2015-11-02",23.5165,23.6582,23.3748,23.4999,2176600.0],["2015-11-03",23.4165,23.4832,22.6329,22.7079,2374100.0],["2015-11-04",22.7663,22.9163,21.991,22.3661,2368200.0],["2015-11-05",22.4411,22.5412,22.066,22.4328,1944400.0],["2015-11-06",22.5328,22.6079,22.2828,22.5662,1564500.0],["2015-11-09",22.5662,22.5662,22.091,22.1661,1588800.0],["2015-11-10",22.0743,22.1577,21.6909,21.9743,3044900.0],["2015-11-11",22.3995,22.3995,21.8826,22.0577,1415100.0],["2015-11-12",21.916,21.9993,21.5408,21.5492,1454100.0],["2015-11-13",21.6159,22.1494,21.6159,21.9493,2819200.0],["2015-11-16",21.8576,22.4912,21.8576,22.4328,1943700.0],["2015-11-17",22.4328,22.8246,22.3328,22.3995,1327900.0],["2015-11-18",22.3995,22.6162,22.2661,22.5912,1000300.0],["2015-11-19",22.6162,22.6746,22.3495,22.5495,726400.0],["2015-11-20",22.6162,22.858,22.5162,22.8163,719400.0],["2015-11-23",22.7413,23.2331,22.7413,23.1914,1271700.0],["2015-11-24",22.983,23.3331,22.9747,23.2498,1312900.0],["2015-11-25",23.2581,23.3998,23.083,23.0914,1108800.0],["2015-11-27",23.0664,23.2748,22.983,23.2414,424500.0],["2015-11-30",23.3415,23.3831,23.1914,23.2164,1451200.0],["2015-12-01",23.2914,23.5915,23.1747,23.5749,990100.0],["2015-12-02",23.5749,23.7499,23.2831,23.3248,869500.0],["2015-12-03",23.4415,23.5082,22.7496,22.7996,978600.0],["2015-12-04",22.8746,23.0247,22.6329,23.0247,932600.0],["2015-12-07",23.0163,23.0497,22.4912,22.5579,1113000.0],["2015-12-08",22.4161,22.6662,22.2494,22.6662,1206600.0],["2015-12-09",22.5412,22.7913,22.166,22.1994,1228400.0],["2015-12-10",22.2327,22.3328,22.0493,22.2828,1242400.0],["2015-12-11",21.8389,22.132,21.6547,21.7217,1186400.0],["2015-12-14",21.7217,21.8641,21.102,21.236,1424400.0],["2015-12-15",21.3533,21.5542,21.2109,21.5207,1667100.0],["2015-12-16",21.6045,21.7301,21.3951,21.6631,977700.0],["2015-12-17",21.6715,21.8055,21.4119,21.6212,1246200.0],["2015-12-18",21.5375,21.6045,21.3616,21.504,2354200.0],["2015-12-21",21.6463,21.8138,21.5877,21.7803,1088400.0],["2015-12-22",21.9227,22.2576,21.7887,22.1488,1433700.0],["2015-12-23",22.1906,22.467,22.0985,22.199,1166400.0],["2015-12-24",22.0567,22.1488,21.9562,21.9729,543100.0],["2015-12-28",21.9311,22.065,21.772,22.0315,674500.0],["2015-12-29",22.1488,22.2325,21.9311,22.1572,842000.0],["2015-12-30",22.1906,22.2158,21.9394,21.9729,886800.0],["2015-12-31",21.9478,22.0985,21.7887,21.7887,1636000.0],["2016-01-04",21.4538,21.5291,21.2444,21.303,1794100.0],["2016-01-05",21.303,21.6882,21.303,21.4872,1116300.0],["2016-01-06",21.1858,21.6296,21.1607,21.3281,1821100.0],["2016-01-07",20.9597,21.236,20.809,20.9429,1321300.0],["2016-01-08",21.0434,21.1104,20.6415,20.675,1246300.0],["2016-01-11",20.7252,20.9262,20.5577,20.6666,1476300.0],["2016-01-12",20.7922,20.9597,20.474,20.7085,1291300.0],["2016-01-13",20.7168,20.8425,19.9297,20.0386,1588000.0],["2016-01-14",20.0888,20.3317,19.9465,20.1223,1313800.0],["2016-01-15",19.7036,19.8711,19.3603,19.6785,3504100.0],["2016-01-19",19.8544,20.1223,19.779,19.9213,1417100.0],["2016-01-20",19.6534,19.8962,18.9751,19.6701,1648300.0],["2016-01-21",19.7287,19.779,19.2012,19.377,2246900.0],["2016-01-22",19.7036,20.1139,19.6283,20.0888,2508300.0],["2016-01-25",20.0134,20.0134,19.4273,19.4692,2742400.0],["2016-01-26",19.6031,20.0637,19.5529,20.0218,1418300.0],["2016-01-27",19.98,20.206,19.6617,19.8209,853900.0],["2016-01-28",20.0553,20.3735,19.4859,19.6617,1024500.0],["2016-01-29",19.7874,20.273,19.6785,20.2563,1954300.0],["2016-02-01",20.0721,20.1307,19.846,20.0888,1261900.0],["2016-02-02",19.9297,19.9716,19.5445,19.5529,1252700.0],["2016-02-03",19.7287,19.7287,18.6736,19.0002,6318500.0],["2016-02-04",18.9751,19.3603,18.7992,19.0923,4405600.0],["2016-02-05",19.0756,19.1426,18.7406,18.9332,1964900.0],["2016-02-08",18.682,18.8076,18.2884,18.6653,2936600.0],["2016-02-09",18.4308,18.9583,18.3554,18.5313,1321600.0],["2016-02-10",18.5899,18.9751,18.5062,18.5145,2087400.0],["2016-02-11",16.9654,18.3219,16.9235,18.1293,2885600.0],["2016-02-12",18.4141,18.5983,18.0121,18.4894,2015400.0],["2016-02-16",18.7909,19.3519,18.682,19.3352,1874600.0],["2016-02-17",19.4524,19.8376,19.4189,19.6115,1606400.0],["2016-02-18",19.6031,19.6031,18.9416,19.0421,2182500.0],["2016-02-19",19.017,19.3101,18.9081,19.3017,1316400.0],["2016-02-22",19.4356,20.0051,19.4356,19.6199,1217600.0],["2016-02-23",19.5696,19.5864,19.2263,19.2514,1331800.0],["2016-02-24",19.0756,19.1342,18.6988,18.9332,2433700.0],["2016-02-25",19.0086,19.7874,19.0086,19.7622,1430200.0],["2016-02-26",19.8376,20.0804,19.8292,19.8962,1226700.0],["2016-02-29",19.8878,20.0218,19.6785,19.6952,1166500.0],["2016-03-01",19.8711,20.2898,19.6952,20.2479,1270400.0],["2016-03-02",20.2061,20.3317,20.0135,20.2144,697500.0],["2016-03-03",20.1977,20.5075,20.1474,20.4908,739000.0],["2016-03-04",20.5996,20.9011,20.4824,20.7587,1043400.0],["2016-03-07",20.6834,20.8592,20.6164,20.7671,1069000.0],["2016-03-08",20.5996,20.7085,19.9632,20.0218,1340300.0],["2016-03-09",20.1558,20.1726,19.8376,19.9967,870300.0],["2016-03-10",20.1056,20.1391,19.7204,19.846,1070000.0],["2016-03-11",20.1574,20.2331,19.9638,20.2079,1186400.0],["2016-03-14",20.2079,20.2163,19.8628,20.0227,1068100.0],["2016-03-15",19.9217,19.9722,19.6608,19.8796,693100.0],["2016-03-16",19.7197,19.9049,19.6356,19.7618,1151100.0],["2016-03-17",19.7871,19.9891,19.5346,19.7534,905900.0],["2016-03-18",19.7366,20.2415,19.7029,19.9554,1890600.0],["2016-03-21",19.9554,20.0732,19.8039,19.9891,914500.0],["2016-03-22",19.8712,20.2163,19.8712,20.149,1135000.0],["2016-03-23",20.149,20.1826,19.9975,20.0985,1138600.0],["2016-03-24",20.0059,20.1574,19.7702,19.8544,1405500.0],["2016-03-28",19.8123,19.8123,19.24,19.3747,1388600.0],["2016-03-29",19.3073,19.9301,19.2905,19.9217,1145800.0],["2016-03-30",20.0732,20.6119,19.9722,20.494,1616800.0],["2016-03-31",20.5277,21.0074,20.5277,20.7718,2318700.0],["2016-04-01",20.6455,20.8139,20.5698,20.7718,814700.0],["2016-04-04",20.8054,20.898,20.696,20.8223,1040500.0],["2016-04-05",20.6287,20.797,20.5445,20.6119,1141700.0],["2016-04-06",20.5866,20.8139,20.5109,20.7634,845500.0],["2016-04-07",20.6035,20.7634,20.4688,20.654,1546800.0],["2016-04-08",20.7634,20.8812,20.6876,20.8728,942700.0],["2016-04-11",20.999,21.1842,20.8139,20.8307,1865300.0],["2016-04-12",20.8223,20.999,20.7802,20.9654,696000.0],["2016-04-13",21.0579,21.3441,20.9906,21.3441,871800.0],["2016-04-14",21.3525,21.4198,21.2515,21.302,749600.0],["2016-04-15",21.2768,21.3862,21.1421,21.302,796100.0],["2016-04-18",21.2263,21.3693,21.1337,21.3525,571400.0],["2016-04-19",21.4535,21.6218,21.3441,21.4619,686800.0],["2016-04-20",21.4367,21.4872,21.1842,21.3525,613500.0],["2016-04-21",21.403,21.5713,21.2599,21.3862,824400.0],["2016-04-22",21.3609,21.6639,21.3609,21.5208,676700.0],["2016-04-25",21.3946,21.6134,21.3609,21.5966,903300.0],["2016-04-26",21.605,21.908,21.5713,21.908,1667100.0],["2016-04-27",21.8407,22.1605,21.8154,22.0932,1551500.0],["2016-04-28",23.3725,23.6923,22.6739,22.8086,2165200.0],["2016-04-29",22.7581,22.8086,22.413,22.4467,1520400.0],["2016-05-02",22.4466,22.8591,22.3793,22.8422,1450900.0],["2016-05-03",22.7244,22.8001,22.4972,22.6571,779000.0],["2016-05-04",22.5308,22.817,22.413,22.4803,790900.0],["2016-05-05",22.5897,22.716,22.4214,22.4382,1096900.0],["2016-05-06",22.312,22.5477,22.2867,22.5224,720200.0],["2016-05-09",22.4719,22.6991,22.3962,22.615,435900.0],["2016-05-10",22.6571,22.8843,22.5897,22.8843,482800.0],["2016-05-11",22.8506,22.918,22.6571,22.6823,639800.0],["2016-05-12",22.8254,23.0106,22.4803,22.7581,993000.0],["2016-05-13",22.6823,22.8759,22.5056,22.6066,665600.0],["2016-05-16",22.6487,22.7665,22.5813,22.6907,669600.0],["2016-05-17",22.6571,22.8086,22.3709,22.413,666900.0],["2016-05-18",22.3709,22.7076,22.3625,22.4972,703700.0],["2016-05-19",22.3204,22.6234,22.1942,22.3541,950300.0],["2016-05-20",22.4887,22.8086,22.4887,22.716,710200.0],["2016-05-23",22.7244,22.7412,22.4635,22.4803,626100.0],["2016-05-24",22.5645,22.8675,22.5056,22.8254,988900.0],["2016-05-25",22.8506,23.1031,22.8506,22.9937,600900.0],["2016-05-26",22.9769,23.0611,22.8086,22.918,763900.0],["2016-05-27",22.9769,23.0106,22.8422,22.9937,812600.0],["2016-05-31",23.0274,23.1621,22.9516,23.0611,1561600.0],["2016-06-01",22.9937,23.3136,22.8675,23.2883,962500.0],["2016-06-02",23.2883,23.5997,23.2546,23.5745,860000.0],["2016-06-03",23.4903,23.6418,22.9853,23.0021,1238300.0],["2016-06-06",23.0863,23.1789,22.9516,23.12,993800.0],["2016-06-07",23.1031,23.2126,23.0106,23.1368,486400.0],["2016-06-08",23.0947,23.2126,23.0358,23.0947,651800.0],["2016-06-09",23.0106,23.1116,22.7917,23.0021,772300.0],["2016-06-10",22.7244,22.7665,22.4551,22.514,661200.0],["2016-06-13",22.3533,22.4548,22.2264,22.311,1205500.0],["2016-06-14",22.2095,22.5309,22.2095,22.3787,686800.0],["2016-06-15",22.4971,22.4971,22.2518,22.2603,956600.0],["2016-06-16",22.0996,22.1588,21.7613,22.0742,1497600.0],["2016-06-17",22.2264,22.2772,22.015,22.0404,1504300.0],["2016-06-20",22.3279,22.4802,22.2687,22.2772,878800.0],["2016-06-21",22.2856,22.6747,22.1588,22.5901,1722900.0],["2016-06-22",22.607,22.8523,22.5563,22.6409,735600.0],["2016-06-23",22.8607,23.1145,22.8607,23.0299,1135300.0],["2016-06-24",22.0996,22.4717,22.0065,22.1334,1398200.0],["2016-06-27",21.9896,21.9896,21.5752,21.8797,1375200.0],["2016-06-28",22.0488,22.2687,21.9473,22.0319,1265200.0],["2016-06-29",22.218,22.5478,22.2095,22.4379,1258500.0],["2016-06-30",22.514,22.903,22.4886,22.8692,1201800.0],["2016-07-01",22.8861,23.1821,22.7001,22.7423,1187700.0],["2016-07-05",22.6662,22.7339,22.3533,22.4548,916700.0],["2016-07-06",22.3871,22.8438,22.2772,22.81,1298800.0],["2016-07-07",22.8269,23.1398,22.8269,23.0214,676200.0],["2016-07-08",23.216,23.5627,23.216,23.4781,728100.0],["2016-07-11",23.5966,23.7572,23.4951,23.5204,826400.0],["2016-07-12",23.7065,23.7403,23.6388,23.6727,601800.0],["2016-07-13",23.7995,23.9349,23.6727,23.8672,1132700.0],["2016-07-14",23.9687,24.2055,23.9179,24.0786,983100.0],["2016-07-15",24.0955,24.197,24.0025,24.0702,526200.0],["2016-07-18",24.0279,24.2647,23.9856,24.2224,728300.0],["2016-07-19",24.1294,24.3662,24.0871,24.197,1010000.0],["2016-07-20",24.2055,24.3239,24.1548,24.1886,680700.0],["2016-07-21",24.1294,24.2562,23.9771,24.0279,598600.0],["2016-07-22",24.0702,24.2816,24.0448,24.2478,395100.0],["2016-07-25",24.1886,24.2732,24.1125,24.1632,729500.0],["2016-07-26",24.1294,24.2985,23.9771,24.0194,758700.0],["2016-07-27",24.011,24.011,23.7488,23.8926,1177700.0],["2016-07-28",23.9349,23.9349,22.8946,23.6388,2367800.0],["2016-07-29",23.5881,23.715,23.4443,23.4443,1140300.0],["2016-08-01",23.4274,23.4443,22.9453,22.9707,1675000.0],["2016-08-02",22.903,22.9622,22.5647,22.717,985500.0],["2016-08-03",22.6747,22.7931,22.5647,22.6916,516500.0],["2016-08-04",22.6662,22.8269,22.5563,22.5647,671500.0],["2016-08-05",22.6916,23.013,22.607,22.8015,814000.0],["2016-08-08",22.8269,23.0383,22.6916,22.8946,1636400.0],["2016-08-09",22.8861,22.9961,22.7423,22.7508,1040100.0],["2016-08-10",22.7846,22.7846,22.4632,22.5394,710600.0],["2016-08-11",22.6408,22.8523,22.5901,22.7508,1037300.0],["2016-08-12",22.7423,23.2836,22.7423,23.1483,1296400.0],["2016-08-15",23.1991,23.4359,23.1483,23.1821,935200.0],["2016-08-16",23.1145,23.1145,22.8015,22.8185,629400.0],["2016-08-17",22.7931,22.8185,22.5478,22.5647,849200.0],["2016-08-18",22.5647,22.8607,22.5647,22.6831,895800.0],["2016-08-19",22.5901,22.7677,22.5309,22.7423,922200.0],["2016-08-22",22.717,22.8015,22.6239,22.7254,810100.0],["2016-08-23",22.8523,22.903,22.7508,22.8861,623500.0],["2016-08-24",22.9115,22.9538,22.4548,22.5055,734900.0],["2016-08-25",22.4802,22.6916,22.4802,22.5732,615100.0],["2016-08-26",22.6493,22.81,22.4125,22.5816,684100.0],["2016-08-29",22.5647,22.7001,22.4886,22.514,690700.0],["2016-08-30",22.5309,22.5816,22.3871,22.421,594400.0],["2016-08-31",22.4125,22.4717,22.1926,22.3618,956300.0],["2016-09-01",22.311,22.4717,22.1165,22.1588,1207100.0],["2016-09-02",22.3195,22.8015,22.2941,22.7677,784900.0],["2016-09-06",22.8185,22.8354,22.5647,22.7085,704600.0],["2016-09-07",22.6408,22.7592,22.5224,22.5563,713000.0],["2016-09-08",22.4802,22.5478,22.3702,22.421,566200.0],["2016-09-09",22.3025,22.3025,22.0319,22.1249,978900.0],["2016-09-12",21.9981,22.3195,21.9727,22.2433,620100.0],["2016-09-13",22.0734,22.2178,21.9884,22.1159,1042300.0],["2016-09-14",22.0904,22.1754,21.9969,22.0904,1322200.0],["2016-09-15",21.9544,22.5408,21.8609,22.1923,6416600.0],["2016-09-16",22.1244,22.4813,22.0309,22.3453,2430900.0],["2016-09-19",22.3708,22.5918,22.3538,22.4813,1320100.0],["2016-09-20",22.5493,22.6343,22.3453,22.3538,1235200.0],["2016-09-21",22.3623,22.5068,22.1244,22.4728,1210800.0],["2016-09-22",22.5663,22.8723,22.5663,22.7873,1243900.0],["2016-09-23",22.6938,22.7958,22.3538,22.4813,2170900.0],["2016-09-26",22.3538,22.6088,22.3113,22.5748,1016400.0],["2016-09-27",22.6598,22.8043,22.5068,22.7193,1111800.0],["2016-09-28",22.8043,22.8383,22.5918,22.8298,1074500.0],["2016-09-29",22.6938,22.7363,22.3028,22.3623,630200.0],["2016-09-30",22.6003,22.6683,22.3963,22.5578,1046900.0],["2016-10-03",22.5493,22.5493,22.3368,22.4728,1198100.0],["2016-10-04",22.4728,22.5918,22.2943,22.3368,481000.0],["2016-10-05",22.4558,22.5238,22.2943,22.3368,834900.0],["2016-10-06",22.3453,22.5493,22.1753,22.3538,916100.0],["2016-10-07",22.4048,22.7023,22.3283,22.5323,2144900.0],["2016-10-10",22.5323,22.8638,22.5323,22.6598,928200.0],["2016-10-11",22.6258,22.7448,22.3963,22.4728,968400.0],["2016-10-12",22.4388,22.5323,22.2858,22.4983,817900.0],["2016-10-13",22.3113,22.6598,22.2603,22.6343,834500.0],["2016-10-14",22.6428,22.7533,22.4558,22.4983,664900.0],["2016-10-17",22.4473,22.5408,22.2943,22.5238,827500.0],["2016-10-18",22.7193,22.7533,22.5493,22.5493,571800.0],["2016-10-19",22.6088,22.6173,22.4218,22.5153,588100.0],["2016-10-20",22.4473,22.5578,22.0988,22.1923,1106000.0],["2016-10-21",22.0564,22.3029,22.0564,22.2519,744400.0],["2016-10-24",22.4813,22.4813,22.2433,22.3708,1533900.0],["2016-10-25",22.3793,22.4388,22.1668,22.2348,597700.0],["2016-10-26",22.1498,22.2433,22.0394,22.1074,1880100.0],["2016-10-27",21.3679,21.9034,21.2489,21.7249,2895300.0],["2016-10-28",21.5804,22.1669,21.5804,21.7674,1891500.0],["2016-10-31",21.8014,21.8864,21.6484,21.7589,1510300.0],["2016-11-01",21.8439,21.8439,21.3424,21.4529,1433600.0],["2016-11-02",21.4529,21.6144,21.3084,21.3254,978300.0],["2016-11-03",21.4189,21.5124,21.2574,21.2999,760300.0],["2016-11-04",21.2999,21.3679,21.1639,21.1639,689500.0],["2016-11-07",21.4444,21.5634,21.3339,21.4529,941800.0],["2016-11-08",21.3679,21.8779,21.3594,21.7674,1185600.0],["2016-11-09",21.5549,21.9884,21.4444,21.9204,1474700.0],["2016-11-10",22.0649,22.2348,21.6144,21.6144,1440300.0],["2016-11-11",21.5719,21.7589,21.5039,21.7249,1111900.0],["2016-11-14",21.8949,22.1244,21.8354,21.8949,1971300.0],["2016-11-15",21.9034,22.0734,21.8864,22.0224,880200.0],["2016-11-16",21.9969,22.1923,21.9289,22.0563,1156600.0],["2016-11-17",22.0479,22.3538,22.0309,22.3368,1041100.0],["2016-11-18",22.3623,22.5323,22.3368,22.4388,986600.0],["2016-11-21",22.5493,22.9743,22.5493,22.9743,1400100.0],["2016-11-22",23.0083,23.1188,22.8978,23.0083,982400.0],["2016-11-23",22.9743,23.1443,22.9573,23.1188,515100.0],["2016-11-25",23.1953,23.2038,23.1103,23.1783,190300.0],["2016-11-28",23.1613,23.3058,23.0593,23.1528,887000.0],["2016-11-29",23.1528,23.3143,22.9743,23.0168,1148200.0],["2016-11-30",23.0168,23.0678,22.8128,22.9403,1575500.0],["2016-12-01",22.9488,22.9913,22.7873,22.9828,998800.0],["2016-12-02",23.0508,23.1358,22.9063,22.9913,1045000.0],["2016-12-05",23.1528,23.1528,22.5748,22.6343,1181300.0],["2016-12-06",22.6003,22.7363,22.4643,22.6088,1435600.0],["2016-12-07",22.5323,22.9233,22.5238,22.8638,840500.0],["2016-12-08",22.8723,23.0423,22.6088,23.0253,1075900.0],["2016-12-09",23.0338,23.1868,22.8893,23.1188,730500.0],["2016-12-12",23.1358,23.1698,22.7703,22.7873,741800.0],["2016-12-13",22.9752,23.351,22.7959,23.3083,1192700.0],["2016-12-14",23.2571,23.4108,22.8727,22.9154,922800.0],["2016-12-15",22.8898,23.1973,22.8471,23.0948,713700.0],["2016-12-16",23.2144,23.872,23.2144,23.6756,4132900.0],["2016-12-19",23.7695,23.9916,23.667,23.8293,1357300.0],["2016-12-20",23.872,24.282,23.8635,24.1539,1728800.0],["2016-12-21",24.1966,24.4357,24.1112,24.3247,950500.0],["2016-12-22",24.2905,24.4186,24.188,24.3076,972800.0],["2016-12-23",24.1966,24.487,24.1966,24.3247,570600.0],["2016-12-27",24.3076,24.5724,23.8208,24.4443,891500.0],["2016-12-28",24.5297,24.5297,24.2905,24.3503,842000.0],["2016-12-29",24.3674,24.5468,24.3076,24.393,809800.0],["2016-12-30",24.4101,24.6493,24.2222,24.2564,1233500.0],["2017-01-03",24.4955,24.6236,24.3332,24.6065,1684600.0],["2017-01-04",24.6663,24.9653,24.5809,24.6492,1803200.0],["2017-01-05",24.7005,24.8713,24.5126,24.7603,1100300.0],["2017-01-06",24.803,24.9396,24.7176,24.8969,1083000.0],["2017-01-09",24.7603,24.8799,24.5638,24.6236,1437000.0],["2017-01-10",24.6236,24.7774,24.5724,24.7005,646200.0],["2017-01-11",24.6834,24.7688,24.5382,24.7176,1090700.0],["2017-01-12",24.7176,24.7603,24.487,24.6663,1382900.0],["2017-01-13",24.6663,24.9653,24.6407,24.7261,2318700.0],["2017-01-17",24.7261,24.8884,24.5895,24.6407,1305500.0],["2017-01-18",24.7603,24.914,24.6493,24.803,686700.0],["2017-01-19",24.7176,24.8628,24.5041,24.6492,1011500.0],["2017-01-20",24.6834,24.9226,24.6493,24.7176,585100.0],["2017-01-23",24.709,24.709,24.487,24.6407,788600.0],["2017-01-24",24.7005,25.0592,24.6578,25.0421,631700.0],["2017-01-25",25.0934,25.1361,24.9311,24.9994,967800.0],["2017-01-26",24.9311,25.1617,24.9226,25.0763,1149900.0],["2017-01-27",24.9994,25.1532,24.9055,24.9653,777000.0],["2017-01-30",24.8713,24.9994,24.6322,24.9567,1511500.0],["2017-01-31",24.8713,25.008,24.6151,24.8799,1402900.0],["2017-02-01",24.9994,25.119,24.8372,24.9226,848300.0],["2017-02-02",24.8115,25.1019,24.7774,24.9482,835400.0],["2017-02-03",24.9994,25.2044,24.9653,25.1873,751400.0],["2017-02-06",25.0592,25.2044,24.9482,24.9653,799500.0],["2017-02-07",24.9994,25.1019,24.8628,24.9567,770700.0],["2017-02-08",24.9055,25.0507,24.7688,24.8884,749700.0],["2017-02-09",24.8713,25.0507,24.8713,24.9823,1228000.0],["2017-02-10",24.9482,25.2813,24.9396,25.1617,573400.0],["2017-02-13",25.2984,25.3838,25.0763,25.2386,1622900.0],["2017-02-14",26.6735,27.5105,26.6137,27.1176,4725600.0],["2017-02-15",27.2115,27.2799,26.9724,27.0236,3167100.0],["2017-02-16",26.9468,27.0749,26.6393,26.776,2041600.0],["2017-02-17",26.588,26.8699,26.4429,26.7503,2004900.0],["2017-02-21",26.7503,27.0578,26.6137,27.0236,1849400.0],["2017-02-22",26.9639,27.1688,26.8614,26.9724,1867800.0],["2017-02-23",26.9468,26.9724,26.4514,26.6137,1330500.0],["2017-02-24",26.4087,26.7674,26.2293,26.6564,1228700.0],["2017-02-27",26.5966,26.7418,26.5539,26.6137,1246600.0],["2017-02-28",26.4685,26.5112,26.2208,26.2464,1625300.0],["2017-03-01",26.5026,26.571,26.3916,26.4172,2340100.0],["2017-03-02",26.4343,26.5795,26.3916,26.5453,1122200.0],["2017-03-03",26.5283,26.7076,26.4087,26.682,1185200.0],["2017-03-06",26.5966,26.7674,26.4258,26.6735,1114100.0],["2017-03-07",26.5453,26.6478,26.477,26.6222,720000.0],["2017-03-08",26.6564,26.7076,26.3916,26.4087,789600.0],["2017-03-09",26.4514,26.588,26.2977,26.366,913100.0],["2017-03-10",26.5283,26.5966,26.3062,26.3147,1073400.0],["2017-03-13",26.3319,26.5292,26.3233,26.452,512300.0],["2017-03-14",26.3834,26.4348,26.2547,26.3834,484800.0],["2017-03-15",26.4434,26.5721,26.3576,26.5292,763200.0],["2017-03-16",26.5721,26.6407,26.3919,26.4863,584600.0],["2017-03-17",26.4863,26.6493,26.4434,26.5978,1337500.0],["2017-03-20",26.5978,26.6492,26.4605,26.4777,747800.0],["2017-03-21",26.6492,26.7179,26.0231,26.066,775600.0],["2017-03-22",25.9717,26.0231,25.7486,25.9202,1135800.0],["2017-03-23",25.9288,26.2118,25.8773,26.0832,660500.0],["2017-03-24",26.1861,26.2547,25.9802,26.0231,944000.0],["2017-03-27",25.843,26.2461,25.8087,26.2118,1639600.0],["2017-03-28",26.1689,26.2118,26.0403,26.1346,820100.0],["2017-03-29",26.1175,26.2547,26.0574,26.126,690900.0],["2017-03-30",26.1604,26.2547,26.0832,26.2375,790900.0],["2017-03-31",26.2633,26.5721,26.2547,26.4863,676000.0],["2017-04-03",26.4777,26.5206,26.1346,26.349,830900.0],["2017-04-04",26.289,26.3919,25.9545,26.0403,997900.0],["2017-04-05",26.126,26.2547,25.9459,25.9459,745200.0],["2017-04-06",25.9631,26.2375,25.8344,26.229,671200.0],["2017-04-07",26.1175,26.289,26.066,26.1861,695000.0],["2017-04-10",26.1861,26.3662,26.1346,26.289,574800.0],["2017-04-11",26.2461,26.6407,26.2118,26.6321,788100.0],["2017-04-12",26.6235,26.7693,26.3233,26.3834,544900.0],["2017-04-13",26.4177,26.4949,26.1604,26.229,570100.0],["2017-04-17",26.2375,26.6064,26.2375,26.5892,572900.0],["2017-04-18",26.5463,26.7436,26.4606,26.7436,830200.0],["2017-04-19",26.7693,26.9066,26.6578,26.6664,1534400.0],["2017-04-20",26.8208,27.0781,26.675,26.9151,784000.0],["2017-04-21",26.8723,26.9666,26.8036,26.8723,560400.0],["2017-04-24",27.1982,27.3097,27.0867,27.2325,1518400.0],["2017-04-25",27.344,27.404,27.1467,27.1639,893600.0],["2017-04-26",27.1553,27.3869,27.0524,27.3783,1350300.0],["2017-04-27",27.9015,28.4762,27.9015,28.2274,2111000.0],["2017-04-28",28.2618,28.2875,27.5584,27.6356,2790800.0],["2017-05-01",27.8929,27.9444,27.5584,27.5756,1449000.0],["2017-05-02",27.5927,27.6871,27.2668,27.3097,1523600.0],["2017-05-03",27.3354,27.4984,27.1553,27.284,767600.0],["2017-05-04",27.3097,27.4984,27.1553,27.4898,728000.0],["2017-05-05",27.6013,27.6442,27.3697,27.6442,684500.0],["2017-05-08",27.6442,27.8672,27.6442,27.7386,981000.0],["2017-05-09",27.7729,27.7814,27.4298,27.4898,624200.0],["2017-05-10",27.4469,27.7214,27.3783,27.6871,594400.0],["2017-05-11",27.6356,27.6957,27.404,27.4469,775100.0],["2017-05-12",27.3955,27.6614,27.344,27.4555,579900.0],["2017-05-15",27.507,27.5327,27.3611,27.4298,531500.0],["2017-05-16",27.4641,27.4727,27.2239,27.2497,624000.0],["2017-05-17",27.2496,27.2496,26.735,27.0095,1190600.0],["2017-05-18",27.0095,27.2668,26.898,27.1381,1006000.0],["2017-05-19",27.2239,27.5584,27.1381,27.404,783400.0],["2017-05-22",27.4469,27.6185,27.3697,27.567,991300.0],["2017-05-23",27.6957,27.6957,27.284,27.3268,1232300.0],["2017-05-24",27.3783,27.4383,27.284,27.4212,396500.0],["2017-05-25",27.5498,27.6957,27.4126,27.5327,679500.0],["2017-05-26",27.4898,27.5327,27.3268,27.4126,650500.0],["2017-05-30",27.3354,27.4298,27.2496,27.3955,882000.0],["2017-05-31",27.4555,27.4727,27.1639,27.344,819200.0],["2017-06-01",27.3955,27.7214,27.3354,27.6871,1830100.0],["2017-06-02",27.6614,28.176,27.6356,27.8586,1007000.0],["2017-06-05",27.8501,28.0731,27.5756,27.6013,597300.0],["2017-06-06",27.4984,27.5413,27.2153,27.3268,920700.0],["2017-06-07",27.3354,27.404,27.181,27.1982,968600.0],["2017-06-08",27.1896,27.2496,27.0352,27.181,573600.0],["2017-06-09",27.2496,27.3354,27.0781,27.181,632100.0],["2017-06-12",27.1124,27.3869,27.0438,27.3526,675600.0],["2017-06-13",27.456,27.9041,27.4129,27.8265,1021100.0],["2017-06-14",27.9386,28.0592,27.7404,27.8007,977300.0],["2017-06-15",27.6542,27.9644,27.5335,27.9213,912800.0],["2017-06-16",27.8093,27.9731,27.6542,27.749,1649900.0],["2017-06-19",27.8696,28.1109,27.8007,27.9989,865900.0],["2017-06-20",27.9127,28.0506,27.8524,27.9041,898200.0],["2017-06-21",27.9644,27.9644,27.5335,27.6887,551000.0],["2017-06-22",27.68,28.0678,27.6456,27.8955,598300.0],["2017-06-23",27.8955,27.8955,27.637,27.7059,1184700.0],["2017-06-26",27.7318,28.3264,27.7318,28.2833,1085900.0],["2017-06-27",28.3264,28.4901,28.1282,28.154,945000.0],["2017-06-28",28.3436,28.6883,28.1626,28.6108,989000.0],["2017-06-29",28.6108,28.7314,28.3608,28.6108,1750900.0],["2017-06-30",28.6625,28.921,28.516,28.8262,1943700.0],["2017-07-03",28.9727,29.0244,28.5935,28.6108,564500.0],["2017-07-05",28.6021,28.9038,28.4556,28.7228,1250700.0],["2017-07-06",28.6108,28.7659,28.3522,28.4298,974800.0],["2017-07-07",28.4643,28.9296,28.4384,28.8262,658500.0],["2017-07-10",28.7056,28.8262,28.5418,28.6539,802500.0],["2017-07-11",28.7831,28.9813,28.6711,28.8951,1369500.0],["2017-07-12",29.0675,29.5759,29.0244,29.4984,1914400.0],["2017-07-13",29.5242,29.5415,29.2054,29.5242,797500.0],["2017-07-14",29.5156,29.6276,29.3691,29.5156,675800.0],["2017-07-17",29.4208,29.507,29.3002,29.3433,942800.0],["2017-07-18",29.3605,29.5415,29.2571,29.4036,1642000.0],["2017-07-19",29.4381,29.5156,29.3174,29.4381,1002300.0],["2017-07-20",29.4639,29.5501,29.326,29.3519,949300.0],["2017-07-21",29.3174,29.4122,29.2226,29.3863,470200.0],["2017-07-24",29.395,29.5673,29.3605,29.4639,1080800.0],["2017-07-25",29.5156,29.6449,29.3433,29.5156,1483000.0],["2017-07-26",29.5242,29.5501,28.921,29.0589,1369900.0],["2017-07-27",30.2309,30.5928,29.7914,30.274,3039600.0],["2017-07-28",30.2826,30.3343,29.8517,30.0671,1655800.0],["2017-07-31",30.1447,30.2223,29.8689,29.9293,774100.0],["2017-08-01",30.0154,30.1878,29.9551,30.0585,1070800.0],["2017-08-02",30.0327,30.0327,29.6621,29.9379,714800.0],["2017-08-03",29.9896,30.1102,29.8689,30.0154,584800.0],["2017-08-04",30.1102,30.1102,29.8862,29.9982,427700.0],["2017-08-07",30.1102,30.274,29.9896,30.2223,965300.0],["2017-08-08",30.2309,30.3515,30.1533,30.2481,689200.0],["2017-08-09",30.1275,30.2309,29.9982,30.1275,482300.0],["2017-08-10",30.1189,30.2481,30.0585,30.0758,725100.0],["2017-08-11",29.9896,30.1275,29.8259,30.0758,503200.0],["2017-08-14",30.1792,30.4636,30.0585,30.4291,1308100.0],["2017-08-15",30.5066,30.567,30.3343,30.4636,678900.0],["2017-08-16",30.6187,30.9289,30.6187,30.8514,1072500.0],["2017-08-17",30.7997,30.8772,30.1878,30.1964,990100.0],["2017-08-18",30.8686,30.8686,30.1706,30.4722,1123300.0],["2017-08-21",30.4636,30.6359,30.3602,30.4032,611400.0],["2017-08-22",30.4377,30.6359,30.4032,30.6015,660300.0],["2017-08-23",30.4808,30.6101,30.3946,30.498,560100.0],["2017-08-24",30.5842,30.6532,30.3946,30.4032,612000.0],["2017-08-25",30.4722,30.6532,30.386,30.6015,536500.0],["2017-08-28",30.6445,30.7135,30.2567,30.2998,871100.0],["2017-08-29",30.2395,30.4291,30.1792,30.386,564900.0],["2017-08-30",30.3343,30.4119,30.2137,30.2912,1299200.0],["2017-08-31",30.3946,30.5497,30.2912,30.455,700000.0],["2017-09-01",30.5153,30.6962,30.4463,30.5497,692100.0],["2017-09-05",30.5239,30.6187,30.3257,30.3688,796700.0],["2017-09-06",30.4291,30.5067,29.8948,29.9034,1013200.0],["2017-09-07",29.981,30.1878,29.9034,29.9637,1041400.0],["2017-09-08",29.9637,30.0844,29.8,29.9034,1152900.0],["2017-09-11",30.0758,30.3946,29.981,30.1361,1471000.0],["2017-09-12",30.162,30.4636,30.093,30.455,658800.0],["2017-09-13",30.4894,30.5928,30.2309,30.4808,1252600.0],["2017-09-14",30.5241,30.7404,30.3683,30.5673,672100.0],["2017-09-15",30.4981,30.5414,30.3077,30.3164,993900.0],["2017-09-18",30.3596,30.4895,29.9962,30.0827,1299900.0],["2017-09-19",30.1433,30.2558,29.9356,30.0741,1307400.0],["2017-09-20",30.1087,30.1779,30.0308,30.0741,1733400.0],["2017-09-21",30.1087,30.1693,30.0394,30.0741,1247200.0],["2017-09-22",30.1,30.3077,30.0481,30.3077,1449800.0],["2017-09-25",30.2471,30.2904,29.9529,29.9529,1171200.0],["2017-09-26",29.9356,29.9356,29.6327,29.65,1302900.0],["2017-09-27",29.7625,29.7971,29.399,29.7538,1355000.0],["2017-09-28",29.7279,29.9183,29.5981,29.901,1130300.0],["2017-09-29",29.8923,29.9962,29.8317,29.8577,961700.0],["2017-10-02",29.8923,29.9702,29.7625,29.8317,1101500.0],["2017-10-03",29.901,29.901,29.7452,29.849,987900.0],["2017-10-04",29.849,30.1779,29.7798,30.0308,2953600.0],["2017-10-05",30.0481,30.1692,29.9615,30.0048,1357800.0],["2017-10-06",29.9615,30.1346,29.8923,29.9183,915800.0],["2017-10-09",29.9183,29.9529,29.3557,29.3817,1260800.0],["2017-10-10",29.4509,29.7625,29.4509,29.7538,887800.0],["2017-10-11",29.7625,29.875,29.598,29.6413,1117400.0],["2017-10-12",29.5461,29.7798,29.5461,29.6154,1098800.0],["2017-10-13",29.6586,29.7452,29.5548,29.6327,585900.0],["2017-10-16",29.6586,29.7711,29.5115,29.6759,987700.0],["2017-10-17",29.65,29.7971,29.5981,29.7192,758100.0],["2017-10-18",29.7884,29.849,29.5894,29.6413,781200.0],["2017-10-19",29.5981,29.6933,29.4596,29.6759,649400.0],["2017-10-20",29.7019,29.8144,29.6586,29.7106,778300.0],["2017-10-23",29.7625,29.8577,29.4855,29.5634,1529900.0],["2017-10-24",29.5548,29.6154,29.1047,29.2346,1721600.0],["2017-10-25",29.148,29.1567,28.698,28.8105,1653700.0],["2017-10-26",29.3125,30.8529,29.3125,30.6366,3154500.0],["2017-10-27",30.6972,30.8443,30.0827,30.827,1972100.0],["2017-10-30",30.8356,30.8356,30.1606,30.5068,1266400.0],["2017-10-31",30.4895,30.6972,30.351,30.6885,1098200.0],["2017-11-01",30.7318,30.8529,30.2991,30.3423,1184600.0],["2017-11-02",30.351,30.8097,30.2991,30.4981,1114600.0],["2017-11-03",30.6539,31.1039,30.602,31.026,941400.0],["2017-11-06",30.9741,31.4761,30.9741,31.3895,685900.0],["2017-11-07",31.4501,31.6405,31.2684,31.277,569100.0],["2017-11-08",31.1385,31.1472,30.6972,30.7664,869800.0],["2017-11-09",30.602,30.775,30.3337,30.6193,702300.0],["2017-11-10",30.4808,30.4808,29.9356,30.1173,1651300.0],["2017-11-13",30.0827,30.2212,29.9702,30.1173,860500.0],["2017-11-14",30.0221,30.1692,29.9183,30.1087,995800.0],["2017-11-15",29.9615,30.2385,28.949,30.126,1221800.0],["2017-11-16",30.325,30.9395,30.2558,30.8097,878700.0],["2017-11-17",30.6712,31.1126,30.6712,30.9135,673900.0],["2017-11-20",30.9395,30.9741,30.7058,30.8183,480400.0],["2017-11-21",30.8876,31.1905,30.8616,31.0433,613500.0],["2017-11-22",31.1126,31.1905,30.9827,31.052,529600.0],["2017-11-24",31.1126,31.1645,30.9049,30.9395,219900.0],["2017-11-27",30.9568,31.2251,30.7318,30.7318,687100.0],["2017-11-28",30.7231,31.078,30.7231,31.078,460100.0],["2017-11-29",31.078,31.8828,31.078,31.8569,802600.0],["2017-11-30",31.8915,32.1165,31.8049,31.978,834300.0],["2017-12-01",32.0126,32.1251,31.4588,32.004,1144700.0],["2017-12-04",32.2809,32.5232,32.1857,32.255,1564900.0],["2017-12-05",32.2809,32.7829,32.1857,32.5838,1435200.0],["2017-12-06",32.6271,32.7742,32.3761,32.4453,750300.0],["2017-12-07",32.454,32.6098,32.3761,32.5492,877900.0],["2017-12-08",32.5838,32.8521,32.4713,32.6877,699100.0],["2017-12-11",32.7656,32.9733,32.7223,32.7569,1093300.0],["2017-12-12",32.7569,32.904,32.6271,32.8867,1062900.0],["2017-12-13",32.8867,32.9646,32.3848,32.4021,769800.0],["2017-12-14",32.4977,32.6714,32.2717,32.2804,947900.0],["2017-12-15",31.9676,32.3934,31.4723,32.0024,3444100.0],["2017-12-18",32.0893,32.3152,31.9937,32.098,1332000.0],["2017-12-19",32.1675,32.5759,32.1414,32.4542,1313000.0],["2017-12-20",32.6367,32.9929,32.5759,32.6975,922500.0],["2017-12-21",32.741,32.9147,32.4021,32.5846,1147400.0],["2017-12-22",32.6541,32.7149,32.3586,32.4455,740200.0],["2017-12-26",32.4455,32.628,32.1588,32.1588,435500.0],["2017-12-27",32.1501,32.5759,32.1501,32.4455,1073200.0],["2017-12-28",32.5411,32.5411,32.1067,32.515,520900.0],["2017-12-29",32.5063,32.6714,32.2891,32.4281,720500.0],["2018-01-02",32.5845,32.8626,32.2804,32.767,1655900.0],["2018-01-03",32.8626,32.906,32.6106,32.741,933100.0],["2018-01-04",32.8365,33.2102,32.8365,32.9234,684800.0],["2018-01-05",32.9321,33.158,32.8974,33.0972,694500.0],["2018-01-08",33.0364,33.2015,32.8974,33.1407,905200.0],["2018-01-09",33.2275,33.5143,33.0451,33.2449,1322700.0],["2018-01-10",33.1928,33.5577,33.0364,33.1407,1072300.0],["2018-01-11",33.1841,33.3492,32.8626,32.8887,1394400.0],["2018-01-12",32.9843,33.2276,32.8452,33.0798,1022900.0],["2018-01-16",33.3318,33.6012,33.3058,33.4535,1466800.0],["2018-01-17",33.5751,33.7142,33.41,33.6099,1173200.0],["2018-01-18",33.6794,33.9401,33.3926,33.4969,1055600.0],["2018-01-19",33.6273,33.9488,33.5143,33.9401,1011800.0],["2018-01-22",33.8705,34.2703,33.7663,34.2529,591500.0],["2018-01-23",34.3572,34.444,34.2355,34.3224,729500.0],["2018-01-24",34.4614,34.4788,34.1834,34.444,508600.0],["2018-01-25",34.5049,34.7047,34.3311,34.7047,657600.0],["2018-01-26",34.7047,34.7482,34.3137,34.5396,967500.0],["2018-01-29",34.4701,34.7742,34.3398,34.5223,845000.0],["2018-01-30",34.2703,34.8177,34.2007,34.6004,966800.0],["2018-01-31",34.7308,34.9219,34.6091,34.7308,1204100.0],["2018-02-01",34.6873,35.0001,34.3658,34.8698,1816700.0],["2018-02-02",34.7568,34.9567,34.0617,34.0617,1243100.0],["2018-02-05",33.8792,34.0356,32.6628,32.7583,3526200.0],["2018-02-06",32.1153,33.2362,31.7504,32.9321,2498300.0],["2018-02-07",32.8278,33.5056,32.741,33.2884,1266300.0],["2018-02-08",33.3058,33.4709,32.3499,32.3586,1602200.0],["2018-02-09",32.6019,32.6019,30.977,31.8894,3124900.0],["2018-02-12",32.0806,32.9582,32.0197,32.7583,1795800.0],["2018-02-13",32.6367,32.8278,32.3934,32.7149,1578200.0],["2018-02-14",32.6714,33.019,32.124,32.6888,3599900.0],["2018-02-15",32.9495,33.6968,32.6627,33.5404,1728400.0],["2018-02-16",33.5491,34.0617,33.4882,33.7576,1075500.0],["2018-02-20",33.6707,33.8532,33.3492,33.41,845700.0],["2018-02-21",33.4535,33.7141,32.9669,32.9842,1468200.0],["2018-02-22",33.1494,33.158,32.6714,32.8192,1141200.0],["2018-02-23",32.8539,33.132,32.8105,33.132,767000.0],["2018-02-26",33.158,33.5664,32.9321,33.3231,938300.0],["2018-02-27",33.4187,33.6012,33.0103,33.0103,858500.0],["2018-02-28",33.0798,33.2189,32.5063,32.5237,913700.0],["2018-03-01",32.6106,32.8279,32.2283,32.5064,1022200.0],["2018-03-02",32.376,32.9234,32.1066,32.8626,788700.0],["2018-03-05",32.6888,33.3666,32.5846,33.2015,1093600.0],["2018-03-06",33.2536,33.5838,32.993,33.5751,1169500.0],["2018-03-07",33.4013,33.6707,33.2362,33.523,1366700.0],["2018-03-08",33.6968,33.7663,33.3405,33.5664,667600.0],["2018-03-09",33.7315,34.192,33.6794,34.1486,1473100.0],["2018-03-12",34.2094,34.5657,33.9922,34.0878,933400.0],["2018-03-13",34.1834,34.2963,33.801,33.8619,535000.0],["2018-03-14",34.0102,34.0975,33.8095,33.8706,666900.0],["2018-03-15",33.888,34.0364,33.731,33.7484,462500.0],["2018-03-16",33.8095,34.1324,33.8095,33.8968,1242800.0],["2018-03-19",33.8531,33.9404,33.5564,33.8095,597300.0],["2018-03-20",33.9142,34.1673,33.7135,33.7397,1015000.0],["2018-03-21",33.7746,33.923,33.5651,33.731,558100.0],["2018-03-22",33.5651,33.6611,32.8757,32.8757,878900.0],["2018-03-23",32.9717,33.1811,32.2997,32.3171,722300.0],["2018-03-26",32.7273,33.024,32.4917,32.9193,1151000.0],["2018-03-27",33.0851,33.312,32.5702,32.6662,975200.0],["2018-03-28",32.6401,32.9455,32.6226,32.7884,689000.0],["2018-03-29",32.9717,33.1811,32.7535,32.9368,1126900.0],["2018-04-02",32.9106,32.9979,31.9593,32.0379,1352000.0],["2018-04-03",32.1862,32.6139,31.9942,32.4219,1406400.0],["2018-04-04",32.1251,32.7797,31.907,32.6575,1245300.0],["2018-04-05",32.8233,33.4342,32.7011,33.2946,1074500.0],["2018-04-06",33.0851,33.3819,32.7099,32.9019,1265600.0],["2018-04-09",33.0764,33.2771,32.8408,32.8844,1045900.0],["2018-04-10",33.2597,33.8008,33.2597,33.4779,1143500.0],["2018-04-11",33.2073,33.408,33.0677,33.216,922700.0],["2018-04-12",33.312,33.4866,33.2597,33.3295,791200.0],["2018-04-13",33.5302,33.5477,33.1375,33.3382,731400.0],["2018-04-16",33.4255,33.9753,33.4255,33.7222,1086000.0],["2018-04-17",34.0015,34.1499,33.6699,33.7746,877000.0],["2018-04-18",33.8968,34.115,33.8968,33.8968,830300.0],["2018-04-19",33.9142,34.0801,33.7048,33.9317,649700.0],["2018-04-20",33.8706,33.9666,33.6786,33.696,890700.0],["2018-04-23",33.8357,33.923,33.6088,33.6873,755000.0],["2018-04-24",33.827,33.9753,33.2684,33.3731,1454600.0],["2018-04-25",33.3644,34.0451,33.3208,33.9055,1766600.0],["2018-04-26",34.2459,34.2459,32.2211,32.5615,2719200.0],["2018-04-27",32.5004,32.8495,31.9768,32.2124,1377400.0],["2018-04-30",32.2386,32.3782,31.8459,31.8633,1477700.0],["2018-05-01",31.7848,31.8284,31.3484,31.68,1168800.0],["2018-05-02",31.6626,31.7062,31.4008,31.4357,1138300.0],["2018-05-03",31.3135,31.4531,30.9469,31.2699,1701200.0],["2018-05-04",31.2088,32.1077,31.1128,32.0117,1837800.0],["2018-05-07",31.9855,32.1339,31.6975,31.7848,801500.0],["2018-05-08",31.6626,31.8459,31.5317,31.6888,1121900.0],["2018-05-09",31.8109,31.968,31.6888,31.8371,803200.0],["2018-05-10",31.872,32.256,31.8371,32.1426,624500.0],["2018-05-11",32.1426,32.352,31.968,32.2909,726000.0],["2018-05-14",32.3171,32.5353,32.2997,32.3695,850700.0],["2018-05-15",32.2997,32.483,32.1688,32.4131,756900.0],["2018-05-16",32.4131,32.7884,32.4131,32.6575,691800.0],["2018-05-17",32.6051,32.867,32.5353,32.7971,511400.0],["2018-05-18",32.8582,32.8931,32.7273,32.7535,628200.0],["2018-05-21",32.9455,33.0939,32.8059,33.0328,662800.0],["2018-05-22",33.0502,33.0939,32.6488,32.6749,472200.0],["2018-05-23",32.6051,32.6051,32.3782,32.5702,573600.0],["2018-05-24",32.5964,32.7622,32.387,32.7186,502800.0],["2018-05-25",32.7011,32.8146,32.6139,32.6662,372200.0],["2018-05-29",32.483,32.6575,31.9855,32.16,806700.0],["2018-05-30",32.4219,32.7448,32.291,32.5528,1093200.0],["2018-05-31",32.5179,32.5615,32.003,32.0204,678500.0],["2018-06-01",32.16,32.16,31.8459,31.907,918800.0],["2018-06-04",32.064,32.2909,31.9069,32.0029,1090300.0],["2018-06-05",31.9593,32.0379,31.715,31.8022,839000.0],["2018-06-06",31.8197,32.1513,31.8197,32.1513,720400.0],["2018-06-07",32.099,32.4044,32.099,32.3346,592800.0],["2018-06-08",32.2735,32.483,31.9331,31.9942,980000.0],["2018-06-11",32.0902,32.16,31.9331,31.9506,1029400.0],["2018-06-12",32.0291,32.0815,31.7586,31.8546,823300.0],["2018-06-13",31.715,31.8459,30.7724,30.8073,1712500.0],["2018-06-14",30.9301,31.1493,30.8599,30.9652,1554100.0],["2018-06-15",30.9301,31.6317,30.9301,31.5352,1817000.0],["2018-06-18",31.4036,32.0,31.4036,31.9737,996100.0],["2018-06-19",31.7544,32.0,31.4036,31.9386,1247700.0],["2018-06-20",32.0614,32.2718,31.9035,32.0614,718500.0],["2018-06-21",31.9912,32.1052,31.6843,31.7983,569000.0],["2018-06-22",31.8947,32.0614,31.7369,31.7369,1347300.0],["2018-06-25",31.7281,31.7281,31.1493,31.2546,790200.0],["2018-06-26",31.2633,31.5176,31.0529,31.3949,1032900.0],["2018-06-27",31.4299,31.7544,31.3247,31.3773,1149200.0],["2018-06-28",31.3335,31.4212,31.0704,31.3861,945400.0],["2018-06-29",31.4475,31.7544,31.3773,31.3861,918400.0],["2018-07-02",31.2195,31.6667,31.0967,31.6492,956900.0],["2018-07-03",31.7281,32.114,31.7018,31.8772,494000.0],["2018-07-05",31.9386,32.0263,31.5878,31.807,1037900.0],["2018-07-06",31.8772,32.0701,31.7807,32.0,648700.0],["2018-07-09",32.0964,32.5086,32.0964,32.4209,920300.0],["2018-07-10",32.4472,32.6138,32.2718,32.4209,701500.0],["2018-07-11",32.228,32.5349,32.1929,32.4034,940900.0],["2018-07-12",32.4823,32.9558,32.342,32.8068,800400.0],["2018-07-13",32.8682,33.1312,32.7892,32.8506,1053700.0],["2018-07-16",32.9471,33.1137,32.8857,32.9909,1365500.0],["2018-07-17",32.8945,33.1663,32.8945,33.0698,813000.0],["2018-07-18",33.0962,33.1312,32.8418,32.9558,783000.0],["2018-07-19",32.8857,33.1225,32.8068,33.0348,587000.0],["2018-07-20",33.026,33.1751,32.8594,32.8681,850400.0],["2018-07-23",32.8594,33.0699,32.7805,32.9734,709500.0],["2018-07-24",33.1663,33.2979,32.9646,33.0786,1132500.0],["2018-07-25",33.026,33.0962,32.9032,33.0698,871600.0],["2018-07-26",33.0874,33.5434,32.9997,33.3417,1036400.0],["2018-07-27",33.4119,33.5171,32.8506,32.9734,994400.0],["2018-07-30",32.8857,33.0611,32.4735,32.5261,1052300.0],["2018-07-31",32.9646,34.6133,32.9646,34.508,2052500.0],["2018-08-01",34.6045,35.0693,33.9117,33.9556,1568200.0],["2018-08-02",33.7977,34.5344,33.7626,34.4817,1207100.0],["2018-08-03",34.5344,34.6659,34.1836,34.4291,1351000.0],["2018-08-06",34.4116,35.1658,34.2976,35.0167,1276400.0],["2018-08-07",35.0167,35.6042,34.8939,35.2096,1312900.0],["2018-08-08",35.2184,35.2973,34.7711,34.9115,1023100.0],["2018-08-09",34.9553,35.1395,34.8413,34.9027,626000.0],["2018-08-10",34.9202,35.3675,34.8501,35.3411,2120600.0],["2018-08-13",35.3412,35.9813,35.2535,35.8673,1741800.0],["2018-08-14",35.8849,36.3058,35.8849,36.1743,1343600.0],["2018-08-15",35.9463,36.5513,35.7709,36.5075,1209500.0],["2018-08-16",36.5426,36.832,36.3233,36.3935,1909400.0],["2018-08-17",36.4023,36.6478,36.2532,36.5075,1582800.0],["2018-08-20",36.6303,36.7794,36.3847,36.7004,1106300.0],["2018-08-21",36.718,37.0074,36.5513,37.0074,1573700.0],["2018-08-22",36.8671,37.0249,36.8144,36.9723,690500.0],["2018-08-23",36.9986,37.0688,36.8144,36.9635,1057600.0],["2018-08-24",36.9635,37.1828,36.9021,37.1214,1392400.0],["2018-08-27",37.1214,37.3757,37.1214,37.3406,1316000.0],["2018-08-28",37.3757,37.5072,37.2529,37.4897,996700.0],["2018-08-29",37.5423,37.6475,37.3055,37.4458,1151800.0],["2018-08-30",37.4897,37.4897,36.7092,36.7267,873400.0],["2018-08-31",36.7004,36.9109,36.7004,36.7969,846000.0],["2018-09-04",36.832,37.0424,36.4724,36.8758,993100.0],["2018-09-05",36.8671,36.9723,36.5601,36.7881,868100.0],["2018-09-06",36.8144,36.8232,36.4549,36.718,830200.0],["2018-09-07",36.5864,36.7794,36.4812,36.7092,800500.0],["2018-09-10",36.8495,36.9021,36.376,36.5426,1233900.0],["2018-09-11",36.376,36.5777,36.1392,36.49,989000.0],["2018-09-12",36.5513,36.8758,36.411,36.8232,965800.0],["2018-09-13",36.8936,37.105,36.5767,36.9729,1215300.0],["2018-09-14",36.9553,37.2106,36.9553,37.1226,753800.0],["2018-09-17",37.5628,37.7918,37.3339,37.4308,1107300.0],["2018-09-18",37.6069,38.0647,37.4484,37.9591,1233600.0],["2018-09-19",38.0119,38.144,37.8974,38.0559,1022000.0],["2018-09-20",38.232,38.7163,38.1704,38.5138,1483700.0],["2018-09-21",38.7427,38.9276,38.6018,38.6899,2298500.0],["2018-09-24",38.6987,38.7339,38.2761,38.4874,1551600.0],["2018-09-25",38.5842,38.9453,38.2937,38.5314,1509000.0],["2018-09-26",38.5931,38.8748,38.3729,38.5754,993700.0],["2018-09-27",38.5138,38.6987,38.3289,38.5314,659200.0],["2018-09-28",38.3993,38.9981,38.3993,38.9188,985600.0],["2018-10-01",39.1125,39.1918,38.7075,38.9188,1356400.0],["2018-10-02",38.9541,39.0069,38.593,38.7075,1582200.0],["2018-10-03",38.7868,39.0861,38.5754,38.8748,720200.0],["2018-10-04",38.5578,38.822,38.4786,38.6723,1020700.0],["2018-10-05",38.8748,39.2094,38.8572,39.1566,1724400.0],["2018-10-08",39.1918,39.1918,38.6459,38.8308,979600.0],["2018-10-09",38.7867,39.1125,38.5666,38.9276,993200.0],["2018-10-10",38.8396,38.9629,38.3817,38.5578,2016200.0],["2018-10-11",38.3113,38.3465,37.3163,37.7125,2794600.0],["2018-10-12",38.1088,38.1352,37.2811,37.8622,2053200.0],["2018-10-15",37.7654,38.0912,37.6333,37.9943,973200.0],["2018-10-16",38.2408,38.8484,38.1176,38.8484,1032000.0],["2018-10-17",38.8044,39.0685,38.5666,38.8836,760700.0],["2018-10-18",38.866,38.9188,38.4257,38.5138,836400.0],["2018-10-19",38.549,38.8836,38.1704,38.2761,837900.0],["2018-10-22",38.4698,38.7691,38.3025,38.6635,942900.0],["2018-10-23",38.3641,38.593,37.6949,38.461,1177200.0],["2018-10-24",38.3113,38.7339,37.5276,37.5452,961600.0],["2018-10-25",37.7301,38.2673,37.5012,38.1704,1001200.0],["2018-10-26",37.9327,38.0647,36.9729,37.783,1530000.0],["2018-10-29",38.2408,38.5226,37.2547,37.5628,1556200.0],["2018-10-30",36.7175,36.9201,34.6307,36.1276,3077700.0],["2018-10-31",36.2333,36.832,35.476,36.515,2264700.0],["2018-11-01",36.5326,37.8094,36.5062,37.7037,1801200.0],["2018-11-02",37.8094,38.1176,37.5893,37.9767,1253800.0],["2018-11-05",37.9503,38.4346,37.6685,37.8622,1947100.0],["2018-11-06",37.7918,38.8572,37.7037,38.8044,1059000.0],["2018-11-07",39.0509,39.7201,38.9893,39.6232,1089900.0],["2018-11-08",39.4912,39.9931,39.2358,39.4647,1041600.0],["2018-11-09",39.4031,39.7553,39.0949,39.4559,887500.0],["2018-11-12",39.3855,39.861,39.1918,39.3063,925100.0],["2018-11-13",39.2534,39.4559,38.6899,38.8308,990000.0],["2018-11-14",39.1037,39.1302,38.461,38.7427,749300.0],["2018-11-15",38.5754,39.0157,38.1968,38.9981,843000.0],["2018-11-16",38.7603,39.6232,38.7603,39.5528,1065400.0],["2018-11-19",39.5264,39.905,39.2182,39.3591,1209400.0],["2018-11-20",38.8924,39.4207,38.1088,38.2144,1250700.0],["2018-11-21",38.2585,39.1302,38.0912,38.778,1667100.0],["2018-11-23",38.5402,39.0245,38.3905,38.6635,543800.0],["2018-11-26",39.0773,39.4647,38.9012,39.1125,1021900.0],["2018-11-27",39.0333,39.227,38.7339,38.7691,1129500.0],["2018-11-28",38.9981,40.1251,38.866,40.0811,986200.0],["2018-11-29",39.8434,40.7063,39.7994,40.3981,976200.0],["2018-11-30",40.266,40.8031,40.1868,40.6799,1256300.0],["2018-12-03",41.1201,41.4635,40.6006,41.3579,1052800.0],["2018-12-04",41.3491,41.3491,40.0195,40.0371,1475300.0],["2018-12-06",39.5704,40.5654,39.1302,40.5654,1059900.0],["2018-12-07",40.3365,40.583,39.0861,39.2887,1072300.0],["2018-12-10",39.271,39.7553,38.8396,39.6321,1074000.0],["2018-12-11",40.0899,40.2924,39.183,39.183,1307200.0],["2018-12-12",39.6849,39.9666,39.3855,39.4031,1358000.0],["2018-12-13",39.5269,39.9158,38.7932,39.0054,1068200.0],["2018-12-14",38.5723,38.9523,37.9359,38.1038,1122500.0],["2018-12-17",37.9889,38.0066,37.0697,37.2641,1074500.0],["2018-12-18",37.5293,37.6354,36.3537,36.4421,1655400.0],["2018-12-19",36.5747,37.5028,36.3538,36.7868,1703300.0],["2018-12-20",36.6189,36.8045,35.081,35.6113,1395500.0],["2018-12-21",35.6113,36.0798,34.2236,34.2855,2419200.0],["2018-12-24",34.0557,34.1175,33.3221,33.3309,578800.0],["2018-12-26",33.4193,34.6921,33.163,34.6744,900800.0],["2018-12-27",34.3208,34.9749,33.8259,34.9749,1111600.0],["2018-12-28",35.1163,35.4434,34.8246,35.0986,902100.0],["2018-12-31",35.1782,35.7527,35.1782,35.5848,1095100.0],["2019-01-02",35.0898,35.5406,34.6037,35.461,979700.0],["2019-01-03",35.3992,35.8057,34.7981,34.86,1105000.0],["2019-01-04",35.2136,36.0974,35.187,35.5759,928300.0],["2019-01-07",35.5494,36.0356,35.3727,35.7085,809100.0],["2019-01-08",36.1328,36.725,36.0267,36.725,1051800.0],["2019-01-09",36.8311,36.999,36.4598,36.5924,783100.0],["2019-01-10",36.4598,36.9901,36.23,36.9283,448200.0],["2019-01-11",36.8752,37.1669,36.6012,37.1669,489400.0],["2019-01-14",36.9371,37.1227,36.7073,36.778,522000.0],["2019-01-15",36.8222,37.273,36.7603,37.0697,694200.0],["2019-01-16",37.273,37.6442,37.1139,37.5116,889700.0],["2019-01-17",37.4056,37.8121,37.4056,37.6177,778900.0],["2019-01-18",38.0773,38.3601,37.8387,38.2629,616400.0],["2019-01-22",38.1834,38.6695,37.6,37.7856,1342200.0],["2019-01-23",37.8828,38.1745,36.8399,37.3702,953100.0],["2019-01-24",37.3525,37.7326,37.3083,37.4321,634900.0],["2019-01-25",37.7591,37.9624,37.5205,37.5647,547700.0],["2019-01-28",37.3702,37.8475,37.2995,37.7768,479300.0],["2019-01-29",37.9094,38.1127,37.5116,38.0066,471700.0],["2019-01-30",38.2894,38.7402,38.0331,38.59,571700.0],["2019-01-31",38.5281,38.6341,37.8387,37.9359,1341000.0],["2019-02-01",38.0154,38.2718,37.3614,38.2364,960600.0],["2019-02-04",38.1127,38.5811,38.0331,38.5811,430900.0],["2019-02-05",38.6518,38.864,38.1834,38.3513,775900.0],["2019-02-06",38.3867,38.6342,38.2099,38.5546,680700.0],["2019-02-07",38.3955,38.6165,38.2364,38.5281,971700.0],["2019-02-08",38.2983,38.9789,38.2983,38.8021,918600.0],["2019-02-11",38.7225,39.0231,38.4751,38.9435,857900.0],["2019-02-12",39.1379,39.4473,38.8463,39.3324,614200.0],["2019-02-13",39.465,39.8892,39.4473,39.8097,689700.0],["2019-02-14",39.6329,40.5433,39.6329,40.0925,1070000.0],["2019-02-15",40.2251,40.6494,39.9511,40.6317,1047300.0],["2019-02-19",37.0697,39.5534,36.6277,37.9978,2726200.0],["2019-02-20",37.5381,38.0596,37.2995,37.768,1805400.0],["2019-02-21",37.8563,37.8563,37.1846,37.3614,1034300.0],["2019-02-22",37.5735,37.9005,37.4056,37.8917,831600.0],["2019-02-25",37.9712,38.0596,37.1934,37.4586,973800.0],["2019-02-26",37.4674,37.6619,37.2376,37.3525,950300.0],["2019-02-27",37.2376,37.4232,36.6454,36.831,1248300.0],["2019-02-28",36.8576,36.8752,36.5217,36.5394,1662300.0],["2019-03-01",36.7868,36.9725,36.4863,36.7338,1024100.0],["2019-03-04",36.7957,37.4409,36.7692,37.105,1114300.0],["2019-03-05",37.326,37.3525,36.831,36.831,1373600.0],["2019-03-06",36.7427,36.9018,36.1239,36.1681,1044800.0],["2019-03-07",36.0179,36.0886,35.0368,35.3019,1717300.0],["2019-03-08",35.1517,35.2931,34.86,35.2489,950000.0],["2019-03-11",35.355,35.355,34.5683,34.9042,1337300.0],["2019-03-12",34.9307,35.0987,34.7274,34.9484,896300.0],["2019-03-13",35.0986,35.2754,34.8158,34.9926,1092400.0],["2019-03-14",35.0459,35.2856,34.7617,35.0991,875900.0],["2019-03-15",35.1879,35.33,34.5575,34.6996,1380500.0],["2019-03-18",34.6907,35.3211,34.5664,35.2678,1339400.0],["2019-03-19",35.3744,35.7384,35.3389,35.4543,1294200.0],["2019-03-20",35.4543,35.4543,34.6729,34.9393,1025600.0],["2019-03-21",35.0192,35.6052,35.0103,35.3655,791300.0],["2019-03-22",35.1968,35.3034,34.5664,34.8949,1170400.0],["2019-03-25",34.8949,35.2234,34.6907,34.966,1349500.0],["2019-03-26",35.1879,35.5786,35.037,35.5253,1491900.0],["2019-03-27",35.5076,35.5875,34.9393,35.0725,3964700.0],["2019-03-28",35.1613,35.7118,35.0636,35.6319,5388700.0],["2019-03-29",35.4809,35.8805,35.3389,35.6496,2668100.0],["2019-04-01",35.916,36.0581,35.6052,35.9604,1894200.0],["2019-04-02",36.138,36.2179,35.8272,35.916,1323500.0],["2019-04-03",35.9604,36.36,35.8805,36.2445,1470700.0],["2019-04-04",36.2801,36.3333,35.8894,35.9959,1118200.0],["2019-04-05",36.1646,36.3866,36.1114,36.1291,2016500.0],["2019-04-08",36.1824,36.6885,36.1558,36.6619,978300.0],["2019-04-09",36.4132,36.5819,36.1735,36.2889,1171800.0],["2019-04-10",36.4221,36.724,36.2179,36.724,793300.0],["2019-04-11",36.8483,36.8838,36.5464,36.6796,779800.0],["2019-04-12",36.8661,37.3455,36.795,37.168,968800.0],["2019-04-15",37.2035,37.5764,37.2035,37.4432,986900.0],["2019-04-16",37.6119,37.6119,36.7862,36.9105,1547000.0],["2019-04-17",37.0881,37.0881,36.5731,36.8661,1045200.0],["2019-04-18",36.9371,36.9371,36.3688,36.6796,1336400.0],["2019-04-22",36.5731,36.8927,36.4843,36.6441,980600.0],["2019-04-23",36.6885,37.0614,36.4665,36.8217,1435900.0],["2019-04-24",36.8128,37.2568,36.6796,36.9726,1894900.0],["2019-04-25",37.3011,39.0326,37.3011,38.1535,2194300.0],["2019-04-26",38.2601,38.3134,37.754,37.9227,1435300.0],["2019-04-29",37.8605,37.8783,37.2656,37.2923,1369200.0],["2019-04-30",37.2923,37.4965,36.7684,36.946,1143100.0],["2019-05-01",37.1324,37.1324,36.6707,36.724,753900.0],["2019-05-02",36.5553,36.9904,36.4665,36.9371,718800.0],["2019-05-03",37.1502,37.461,37.0703,37.31,942700.0],["2019-05-06",36.8572,37.976,36.5375,37.9316,1007800.0],["2019-05-07",37.896,38.0914,36.875,37.0348,1297400.0],["2019-05-08",36.9904,37.4255,36.9194,37.3633,870400.0],["2019-05-09",37.0969,37.6474,36.7329,37.5764,1441900.0],["2019-05-10",37.3899,37.9405,37.0792,37.8161,725800.0],["2019-05-13",37.2479,37.4255,37.1236,37.3988,733500.0],["2019-05-14",37.4699,37.6119,37.1857,37.4787,655000.0],["2019-05-15",37.3367,37.683,37.0969,37.4521,533600.0],["2019-05-16",37.603,37.9937,37.5231,37.8428,756700.0],["2019-05-17",37.603,38.2423,37.5498,38.0026,750000.0],["2019-05-20",37.7185,37.8961,37.3899,37.532,727400.0],["2019-05-21",37.7895,38.411,37.7185,38.1979,1302300.0],["2019-05-22",38.0914,38.6419,38.0914,38.3223,811700.0],["2019-05-23",38.0026,38.562,37.825,38.4199,1352400.0],["2019-05-24",38.4998,38.6952,38.2867,38.5709,864600.0],["2019-05-28",38.5886,38.7662,37.8428,37.9404,904300.0],["2019-05-29",37.6918,38.34,37.6918,38.2335,1257600.0],["2019-05-30",38.5353,38.8017,38.3045,38.6597,1229800.0],["2019-05-31",38.3134,39.077,38.1535,38.9527,1780900.0],["2019-06-03",38.9793,39.3433,38.8816,39.0859,899600.0],["2019-06-04",39.2102,39.7252,39.1835,39.6896,783000.0],["2019-06-05",39.8228,39.9471,39.5121,39.8939,505900.0],["2019-06-06",39.8228,40.0182,39.7518,39.9116,569700.0],["2019-06-07",40.0626,40.3467,39.9471,40.0537,606500.0],["2019-06-10",40.1513,40.4888,39.9738,40.1336,585600.0],["2019-06-11",40.1869,40.4177,39.7163,39.9205,419000.0],["2019-06-12",39.956,40.3556,39.8317,40.3556,710900.0],["2019-06-13",40.4358,40.9617,40.2397,40.9439,869800.0],["2019-06-14",40.9707,41.3362,40.8191,41.0063,720800.0],["2019-06-17",41.0063,41.2203,40.7121,40.8815,506600.0],["2019-06-18",41.0509,41.5234,40.9796,41.3005,534000.0],["2019-06-19",41.2827,41.5501,41.1133,41.461,659300.0],["2019-06-20",41.6036,41.7908,41.4342,41.6303,625000.0],["2019-06-21",41.4253,41.5947,40.9083,40.9083,1086300.0],["2019-06-24",40.9706,41.14,40.6943,40.721,565000.0],["2019-06-25",40.7567,41.1579,40.4982,41.0955,934700.0],["2019-06-26",41.1133,41.1489,40.3734,40.3734,916200.0],["2019-06-27",40.3823,41.2024,40.3823,41.14,733500.0],["2019-06-28",40.9796,41.8354,40.9796,41.7017,1641900.0],["2019-07-01",41.978,42.1563,41.0598,41.4164,860200.0],["2019-07-02",41.461,41.9958,41.1668,41.7819,782000.0],["2019-07-03",41.9067,42.3078,41.773,42.2543,431400.0],["2019-07-05",42.0671,42.183,41.8621,42.1295,451700.0],["2019-07-08",41.9245,42.0939,41.4075,41.6749,704900.0],["2019-07-09",41.4966,41.9067,41.4966,41.7284,570100.0],["2019-07-10",41.8264,42.0404,41.4877,41.5679,1031600.0],["2019-07-11",41.6838,42.076,41.6838,42.0226,605300.0],["2019-07-12",42.0939,42.5842,41.9602,42.5663,614000.0],["2019-07-15",42.6733,42.6733,42.0582,42.2098,669500.0],["2019-07-16",42.2098,42.397,42.0493,42.2187,425000.0],["2019-07-17",42.2098,42.3435,41.8264,41.8443,500400.0],["2019-07-18",41.871,42.2722,41.6838,42.2187,384100.0],["2019-07-19",42.2989,42.4505,41.7016,41.7106,748100.0],["2019-07-22",41.7551,42.0493,41.6214,41.7551,660500.0],["2019-07-23",41.9602,42.2187,41.6571,42.1652,567000.0],["2019-07-24",42.1117,42.3078,41.8621,42.2098,507700.0],["2019-07-25",42.1384,42.2811,41.871,42.0226,535100.0],["2019-07-26",42.1919,42.4326,41.9691,42.085,607800.0],["2019-07-29",42.0226,42.1919,41.8175,41.9869,796400.0],["2019-07-30",40.6319,42.6644,40.3288,42.6377,2536100.0],["2019-07-31",42.6555,43.2706,40.8459,41.1311,1377900.0],["2019-08-01",41.247,42.0582,40.9707,41.3985,1032100.0],["2019-08-02",41.2648,41.2648,40.3645,40.9172,625300.0],["2019-08-05",40.3556,40.6141,39.5444,39.9455,870500.0],["2019-08-06",40.1416,40.5339,39.8742,40.3734,759900.0],["2019-08-07",40.1238,41.2113,39.9901,40.9974,836400.0],["2019-08-08",41.2648,41.9067,41.0598,41.8264,1137600.0],["2019-08-09",41.764,42.2187,41.5323,41.9869,504600.0],["2019-08-12",41.9691,42.4237,41.7284,41.8354,728400.0],["2019-08-13",41.764,42.397,41.7462,42.1652,766600.0],["2019-08-14",41.773,42.0939,41.4966,41.8086,886500.0],["2019-08-15",41.9869,42.29,41.8889,42.0761,659100.0],["2019-08-16",42.1652,43.1012,42.085,42.8159,1146100.0],["2019-08-19",43.3508,43.4132,42.5396,42.7268,933500.0],["2019-08-20",42.5396,42.6466,41.9958,42.0939,726500.0],["2019-08-21",42.3524,42.4416,41.7819,41.9958,1032300.0],["2019-08-22",42.1563,42.397,41.7016,41.9869,461100.0],["2019-08-23",41.9423,41.9691,40.9439,41.0955,632900.0],["2019-08-26",41.1935,41.8175,41.1489,41.7997,814200.0],["2019-08-27",42.1117,42.4415,40.9707,40.9707,716600.0],["2019-08-28",40.9618,41.4966,40.4447,41.3718,689700.0],["2019-08-29",41.5858,41.8978,41.4699,41.764,570600.0],["2019-08-30",41.6927,41.6927,40.8726,41.2738,615000.0],["2019-09-03",41.0866,41.2916,40.8013,41.0687,504700.0],["2019-09-04",41.4342,41.4699,40.7835,41.2381,596400.0],["2019-09-05",41.452,41.7106,41.2916,41.5858,356900.0],["2019-09-06",41.6927,41.9334,41.3896,41.6571,465400.0],["2019-09-09",41.8443,41.8978,41.3362,41.5947,940200.0],["2019-09-10",41.4877,41.4966,40.7835,41.461,592000.0],["2019-09-11",41.6125,41.9869,41.4431,41.8889,527400.0],["2019-09-12",42.1126,42.6495,41.9873,42.4079,936900.0],["2019-09-13",42.6584,43.4817,42.5779,43.4549,997600.0],["2019-09-16",43.2133,43.2133,41.9336,42.1394,947200.0],["2019-09-17",41.9336,42.6137,41.6562,42.5242,935600.0],["2019-09-18",42.6226,42.73,41.9157,42.3094,456900.0],["2019-09-19",42.4347,42.6495,42.1036,42.1484,875700.0],["2019-09-20",42.3184,42.3184,41.871,41.9873,1556700.0],["2019-09-23",41.8531,42.3631,41.8531,42.1394,598500.0],["2019-09-24",42.3452,42.4884,41.8978,42.1036,554400.0],["2019-09-25",42.1215,42.6405,42.1126,42.4347,953400.0],["2019-09-26",42.4258,42.6853,41.9336,41.9604,919900.0],["2019-09-27",42.2199,42.6942,41.9783,42.4437,1348500.0],["2019-09-30",42.4437,42.8911,42.1931,42.7837,708800.0],["2019-10-01",42.909,42.9627,42.1573,42.3721,731900.0],["2019-10-02",42.1036,42.3273,41.9425,42.22,707500.0],["2019-10-03",42.0589,42.4705,41.6114,41.8441,445900.0],["2019-10-04",42.4258,42.4258,41.3072,41.7009,883500.0],["2019-10-07",41.7009,41.7099,40.8687,40.9761,825500.0],["2019-10-08",40.7971,40.9045,40.2781,40.4302,1040600.0],["2019-10-09",40.6897,41.1282,40.5555,40.985,711500.0],["2019-10-10",40.994,41.4593,40.994,41.173,512300.0],["2019-10-11",41.6114,42.0231,41.4325,41.6204,616600.0],["2019-10-14",41.4683,41.7367,41.1998,41.6025,359900.0],["2019-10-15",41.7009,41.8083,41.1282,41.3251,517800.0],["2019-10-16",41.164,41.2982,40.7882,41.1193,794600.0],["2019-10-17",41.1819,41.8531,41.1551,41.7009,792400.0],["2019-10-18",41.4951,41.8531,41.2088,41.7636,625900.0],["2019-10-21",41.9694,42.0231,41.3698,41.7636,651800.0],["2019-10-22",41.8799,42.0141,41.4146,41.4325,455500.0],["2019-10-23",41.3698,41.5041,40.8508,41.1103,714700.0],["2019-10-24",41.0745,41.1908,40.7345,41.0745,617400.0],["2019-10-25",41.0298,41.2177,40.815,41.0387,502600.0],["2019-10-28",41.0208,41.6383,40.8597,41.0029,711700.0],["2019-10-29",40.9492,41.2624,40.6718,40.806,1523100.0],["2019-10-30",40.8061,41.2893,40.6539,40.7166,1093800.0],["2019-10-31",39.8217,40.7882,38.4973,40.6987,2277200.0],["2019-11-01",40.7882,40.985,39.2758,39.419,1582900.0],["2019-11-04",39.6248,39.777,39.1595,39.6248,1237300.0],["2019-11-05",39.7412,40.0991,39.0969,39.2132,1532500.0],["2019-11-06",39.2132,39.8486,39.079,39.3564,885900.0],["2019-11-07",39.5174,39.9649,39.1416,39.5085,1238700.0],["2019-11-08",39.5711,39.7949,39.2758,39.3743,585200.0],["2019-11-11",39.1237,39.6875,39.07,39.3653,653400.0],["2019-11-12",39.4637,39.7322,39.3474,39.428,636500.0],["2019-11-13",39.2669,39.5801,39.1237,39.1774,646100.0],["2019-11-14",39.1147,39.1595,38.6494,38.8821,731300.0],["2019-11-15",38.9268,39.1058,38.6942,38.9895,842300.0],["2019-11-18",38.9537,39.3116,38.7837,39.0879,662800.0],["2019-11-19",39.1505,39.3027,38.7747,38.8194,530400.0],["2019-11-20",38.7747,39.24,38.5957,39.1506,896700.0],["2019-11-21",39.1774,39.2848,38.6047,38.6942,589100.0],["2019-11-22",38.5868,38.9716,38.4168,38.8284,883700.0],["2019-11-25",39.0432,39.3564,38.8821,39.249,977500.0],["2019-11-26",39.1506,39.7501,39.1506,39.5264,862100.0],["2019-11-27",39.5532,39.8843,39.5532,39.7233,551300.0],["2019-11-29",39.6964,39.8933,39.3653,39.3922,382200.0],["2019-12-02",39.5801,39.8307,39.4727,39.6785,733900.0],["2019-12-03",39.3832,39.5443,38.6315,38.6942,1292800.0],["2019-12-04",38.6942,39.0611,38.6942,38.8731,867600.0],["2019-12-05",38.9447,39.2669,38.9,39.2132,690900.0],["2019-12-06",39.4548,39.7412,39.3385,39.3832,1287800.0],["2019-12-09",39.5085,39.7322,38.9447,39.1863,1039600.0],["2019-12-10",39.1953,39.7322,39.0163,39.6964,1100300.0],["2019-12-11",39.8575,40.5913,39.7143,40.4928,1273300.0],["2019-12-12",40.4659,41.1038,40.421,40.7893,917300.0],["2019-12-13",40.6546,41.2565,40.5557,41.014,882300.0],["2019-12-16",41.1397,41.3015,40.9241,40.96,766100.0],["2019-12-17",41.0499,41.2116,40.8612,41.005,761400.0],["2019-12-18",41.0409,41.3374,40.987,41.1487,960100.0],["2019-12-19",41.1397,41.3015,40.8073,40.9241,628900.0],["2019-12-20",41.0409,41.4452,41.014,41.1577,2532500.0],["2019-12-23",41.2296,41.2655,40.96,41.2116,553100.0],["2019-12-24",41.2925,41.3374,41.0499,41.0589,241600.0],["2019-12-26",41.1667,41.7147,40.996,41.3733,393400.0],["2019-12-27",41.4362,41.6249,41.2925,41.4542,578500.0],["2019-12-30",41.4362,41.553,41.2386,41.4632,493300.0],["2019-12-31",41.4811,41.7776,41.3104,41.3554,832100.0],["2020-01-02",41.5261,41.553,41.014,41.5081,657300.0],["2020-01-03",41.0679,41.6159,40.987,41.571,668700.0],["2020-01-06",41.4542,41.9753,41.4272,41.8944,766500.0],["2020-01-07",41.9483,42.6761,41.7866,41.8136,747900.0],["2020-01-08",41.7057,42.2628,41.4811,41.8944,1098800.0],["2020-01-09",42.0741,42.5054,41.9034,42.2089,526700.0],["2020-01-10",42.3526,42.712,42.155,42.5952,506600.0],["2020-01-13",42.5952,42.9007,42.5503,42.8558,392100.0],["2020-01-14",42.721,42.8558,42.2448,42.7839,562400.0],["2020-01-15",42.8468,43.3229,42.7839,43.0804,661300.0],["2020-01-16",43.2331,43.5476,43.1522,43.5296,494600.0],["2020-01-17",43.5745,43.7811,43.4757,43.5745,433100.0],["2020-01-21",43.3499,43.6374,43.1882,43.5655,478700.0],["2020-01-22",43.7452,44.2034,43.5116,43.6733,636800.0],["2020-01-23",43.4308,43.6374,43.2241,43.4397,719000.0],["2020-01-24",43.4937,43.7362,42.8468,43.0354,602700.0],["2020-01-27",42.5233,43.1433,42.2987,42.748,785700.0],["2020-01-28",42.8917,43.5565,42.8647,43.3769,434900.0],["2020-01-29",43.4487,43.7183,43.314,43.4757,377400.0],["2020-01-30",43.1972,43.6823,42.9905,43.4038,520100.0],["2020-01-31",43.314,43.3679,42.6042,43.0804,749300.0],["2020-02-03",43.2062,43.8441,43.2062,43.4757,635600.0],["2020-02-04",44.0237,44.2214,41.7866,41.9573,1409000.0],["2020-02-05",42.0382,42.4964,41.8315,42.3257,1554800.0],["2020-02-06",42.3886,42.5862,42.2718,42.4065,521500.0],["2020-02-07",42.3706,42.6671,42.11,42.2448,584500.0],["2020-02-10",42.2538,42.6671,42.128,42.5952,410300.0],["2020-02-11",42.6761,43.0983,42.4515,42.748,387200.0],["2020-02-12",42.9097,43.6104,42.8558,43.5925,627300.0],["2020-02-13",43.4128,43.7542,43.2062,43.7003,572700.0],["2020-02-14",43.7991,45.012,43.4847,44.8862,1305100.0],["2020-02-18",45.7398,47.1144,45.03,45.5421,1318600.0],["2020-02-19",45.3265,46.0093,45.2995,45.7847,1190200.0],["2020-02-20",45.8027,46.7191,45.7488,46.7101,838000.0],["2020-02-21",46.7191,47.3839,46.5573,47.1952,1061900.0],["2020-02-24",46.3597,47.1863,46.2249,46.6652,1302500.0],["2020-02-25",46.755,47.1503,46.207,46.3507,1390500.0],["2020-02-26",46.3507,47.1234,44.7874,45.2546,1324000.0],["2020-02-27",44.8054,45.3804,43.6554,43.6554,1081000.0],["2020-02-28",42.6132,43.269,41.7956,42.9366,2097100.0],["2020-03-02",43.1702,45.3355,42.6491,45.3085,1479500.0],["2020-03-03",45.3445,46.2609,44.4101,44.5718,1014200.0],["2020-03-04",45.2995,47.5187,45.003,47.4648,1129500.0],["2020-03-05",46.6113,47.4019,46.5304,47.339,1140800.0],["2020-03-06",46.1261,47.2492,45.048,46.3148,1271600.0],["2020-03-09",43.3499,45.012,43.1612,44.5538,1996300.0],["2020-03-10",45.4163,46.1081,42.5683,44.5628,2357800.0],["2020-03-11",43.88,44.6347,41.2565,42.2987,1882700.0],["2020-03-12",39.7097,41.9469,38.1131,38.2393,2925200.0],["2020-03-13",39.6917,42.849,39.1053,42.7859,3371800.0],["2020-03-16",39.2677,41.5139,36.2097,37.2922,2926300.0],["2020-03-17",38.2033,38.2844,35.2625,36.9043,2342000.0],["2020-03-18",34.7483,36.2728,31.7985,33.1335,1973000.0],["2020-03-19",33.0975,35.7586,31.0768,31.4466,2498200.0],["2020-03-20",32.1052,35.1813,31.4467,32.4209,2534500.0],["2020-03-23",32.2224,33.6297,31.582,32.2405,1950100.0],["2020-03-24",33.6658,35.064,32.2675,33.8101,1331500.0],["2020-03-25",34.2702,35.3617,32.1052,32.2856,2252300.0],["2020-03-26",32.4389,34.1529,32.2585,33.5215,1906100.0],["2020-03-27",32.7637,35.6955,32.484,34.9377,2336300.0],["2020-03-30",35.2534,37.1929,34.9558,36.8682,2036400.0],["2020-03-31",36.9855,37.3733,34.5769,35.2805,2645200.0],["2020-04-01",34.2882,35.0009,33.1245,33.5665,1833900.0],["2020-04-02",33.1877,35.2444,33.1606,34.0537,1838400.0],["2020-04-03",34.0176,34.7212,31.0046,31.3113,2480200.0],["2020-04-06",32.8088,33.756,32.024,33.5756,1916200.0],["2020-04-07",34.1709,35.7135,34.0086,34.4506,1921000.0],["2020-04-08",34.7663,36.5705,33.8281,35.9751,1107400.0],["2020-04-09",36.9313,37.644,36.2187,36.5434,1225600.0],["2020-04-13",35.9932,36.1736,34.64,34.9918,945200.0],["2020-04-14",35.6233,36.0202,34.2792,35.1001,2104700.0],["2020-04-15",34.2792,34.8024,33.6658,34.4686,1396300.0],["2020-04-16",34.3965,34.6581,33.765,34.2612,1426500.0],["2020-04-17",35.0279,35.8127,34.64,35.7135,1718200.0],["2020-04-20",35.2986,36.2097,35.2444,35.3797,1227600.0],["2020-04-21",34.5228,34.9197,33.0343,33.4583,1559200.0],["2020-04-22",33.9093,34.1168,33.1245,33.332,1079800.0],["2020-04-23",33.4583,33.8642,33.2689,33.4763,1165600.0],["2020-04-24",33.6387,33.7289,32.3487,32.4389,947700.0],["2020-04-27",32.475,33.6838,32.0601,33.4763,1619500.0],["2020-04-28",34.189,34.4235,33.6838,33.9454,1394600.0],["2020-04-29",34.6941,35.7225,34.1349,35.4248,1717300.0],["2020-04-30",34.9107,34.9107,32.9892,33.1426,2860800.0],["2020-05-01",32.5021,32.9171,31.7083,32.2225,2199200.0],["2020-05-04",31.6902,32.899,31.3474,32.8178,1231000.0],["2020-05-05",33.2959,34.0447,33.1877,33.6116,1033500.0],["2020-05-06",33.8372,34.0537,33.3049,33.5485,1639300.0],["2020-05-07",33.9364,34.2611,33.7289,34.0627,1294900.0],["2020-05-08",34.7302,35.1723,34.5679,34.7393,651900.0],["2020-05-11",34.4055,35.9661,34.3514,35.5962,1546600.0],["2020-05-12",35.7316,35.8218,34.0266,34.2341,1680200.0],["2020-05-13",33.9995,34.1619,31.618,31.8345,1339400.0],["2020-05-14",31.2843,31.8887,30.6077,31.8616,1940000.0],["2020-05-15",31.5098,32.2405,31.2933,32.0781,1019800.0],["2020-05-18",33.1787,34.0627,33.1065,33.8552,1333500.0],["2020-05-19",33.8191,34.3514,33.3861,33.4312,957700.0],["2020-05-20",34.0717,35.1091,34.0717,35.0369,1110900.0],["2020-05-21",34.9467,35.2895,34.5859,34.7393,1260500.0],["2020-05-22",34.8024,34.9738,34.2521,34.5679,567600.0],["2020-05-26",35.7135,35.7406,34.9377,35.2174,945900.0],["2020-05-27",36.0834,36.2638,35.3978,35.9481,1188900.0],["2020-05-28",36.0022,36.5254,35.5421,35.8759,998200.0],["2020-05-29",35.5331,35.6865,34.8295,35.5692,1060100.0],["2020-06-01",35.5241,35.8578,35.1723,35.479,744300.0],["2020-06-02",35.9751,36.0743,34.9287,35.4068,1248600.0],["2020-06-03",35.4519,36.1104,35.4068,35.8308,1132300.0],["2020-06-04",35.6955,36.0383,35.0279,35.2895,836500.0],["2020-06-05",36.2728,37.7703,36.2638,37.0035,1131800.0],["2020-06-08",37.22,38.1311,37.0576,38.068,1039100.0],["2020-06-09",37.6259,37.7161,36.7148,37.3643,1144500.0],["2020-06-10",37.2741,37.2922,36.1916,36.4081,1062500.0],["2020-06-11",35.2264,35.7586,34.5137,34.631,1176300.0],["2020-06-12",35.6373,35.6373,33.7154,34.5676,1468600.0],["2020-06-15",33.5975,35.0752,33.4887,34.767,1284700.0],["2020-06-16",35.9274,36.3354,35.3744,35.9093,1352700.0],["2020-06-17",36.0181,36.0815,35.2656,35.4379,1073500.0],["2020-06-18",35.0843,36.0906,34.9664,35.8911,1205200.0],["2020-06-19",36.145,36.6889,35.5466,36.1178,2221500.0],["2020-06-22",35.9274,36.281,35.32,36.0271,851300.0],["2020-06-23",36.5892,36.7071,35.6826,36.5348,1515800.0],["2020-06-24",36.0906,36.3354,35.4741,35.4832,1009500.0],["2020-06-25",35.3109,35.6101,34.8395,35.5376,811000.0],["2020-06-26",35.3653,35.4197,34.0145,34.3953,2944700.0],["2020-06-29",34.6582,35.3019,34.4316,34.8939,1035900.0],["2020-06-30",34.8033,35.6645,34.7579,35.2565,1348500.0],["2020-07-01",35.2112,36.0362,35.1387,35.592,1072700.0],["2020-07-02",36.154,36.3535,35.5194,35.5648,850900.0],["2020-07-06",36.1268,36.1994,35.592,35.9909,524500.0],["2020-07-07",35.6192,35.9455,35.1387,35.2565,884000.0],["2020-07-08",35.1568,35.2112,34.0327,34.2502,1388800.0],["2020-07-09",34.2593,34.35,32.9811,33.0989,1026600.0],["2020-07-10",33.0898,34.0961,33.0898,33.9058,1072400.0],["2020-07-13",34.3046,34.7307,33.7607,33.8242,1458100.0],["2020-07-14",33.6882,34.0599,33.525,34.0236,1109500.0],["2020-07-15",34.7217,35.5194,34.5404,35.4741,1395400.0],["2020-07-16",35.2928,35.7552,35.1115,35.4469,905900.0],["2020-07-17",35.6554,35.7642,34.9936,35.0752,899200.0],["2020-07-20",35.0843,35.32,34.4134,34.5132,786300.0],["2020-07-21",34.7307,35.32,34.6854,34.9392,1106700.0],["2020-07-22",34.767,35.184,34.6219,35.1749,1316400.0],["2020-07-23",35.2022,35.5285,35.039,35.2112,998000.0],["2020-07-24",35.1206,35.2838,34.6945,34.8033,857100.0],["2020-07-27",34.6582,35.0027,34.4044,34.8214,1270900.0],["2020-07-28",34.6401,35.592,34.6401,35.2656,1104600.0],["2020-07-29",35.5376,37.523,35.4016,37.3235,2307100.0],["2020-07-30",38.076,40.2608,37.6408,39.3452,2064000.0],["2020-07-31",39.2908,39.3452,38.5655,39.3089,1383700.0],["2020-08-03",39.1367,40.7232,39.0913,40.3605,1334000.0],["2020-08-04",40.1974,40.4421,39.6081,39.8982,1018900.0],["2020-08-05",40.2608,41.6479,40.2427,41.3396,1506300.0],["2020-08-06",41.4847,42.3641,41.0677,42.1918,1806500.0],["2020-08-07",42.1465,42.4819,41.7567,42.3913,933900.0],["2020-08-10",42.6088,43.3613,42.4003,42.9624,930600.0],["2020-08-11",43.4701,43.8327,43.1709,43.316,1269700.0],["2020-08-12",43.7058,43.8599,43.2162,43.5789,962200.0],["2020-08-13",43.5607,43.5879,42.8536,43.2253,1161800.0],["2020-08-14",42.8899,43.597,42.8899,43.18,674300.0],["2020-08-17",43.18,43.3704,42.4638,42.7811,951300.0],["2020-08-18",42.7629,42.9443,42.0105,42.0468,732400.0],["2020-08-19",41.7023,42.2643,41.7023,41.8926,633700.0],["2020-08-20",41.5663,41.9924,41.4122,41.6479,578700.0],["2020-08-21",41.4121,41.811,41.3578,41.6207,591300.0],["2020-08-24",41.8473,41.8836,41.3487,41.8564,590000.0],["2020-08-25",41.9017,42.1193,41.4212,41.7567,668900.0],["2020-08-26",41.6297,41.6297,41.2037,41.3124,543700.0],["2020-08-27",41.4937,42.2462,41.3578,41.9652,648600.0],["2020-08-28",42.0377,42.1284,41.7023,41.9289,566000.0],["2020-08-31",41.9742,41.9742,41.3668,41.385,855100.0],["2020-09-01",41.2943,41.802,40.9861,41.5481,704300.0],["2020-09-02",41.5209,42.3731,41.5209,42.2371,470700.0],["2020-09-03",42.3006,42.3913,40.9861,41.1946,910300.0],["2020-09-04",41.6569,41.7748,40.6506,40.977,922200.0],["2020-09-08",40.8682,40.9045,40.1248,40.1339,895300.0],["2020-09-09",40.3243,40.841,39.8891,40.4512,814200.0],["2020-09-10",40.6235,40.9589,39.2273,39.2908,1065500.0],["2020-09-11",39.5084,39.5718,38.6924,38.9282,1606800.0],["2020-09-14",39.3106,39.7932,39.1285,39.2013,1203000.0],["2020-09-15",39.3926,39.5109,38.2634,38.2816,1240400.0],["2020-09-16",38.3363,38.3636,37.5805,37.6988,1344400.0],["2020-09-17",37.2891,37.5076,36.7245,37.0159,1340100.0],["2020-09-18",37.0159,37.1434,36.1235,36.4513,3179900.0],["2020-09-21",35.7593,36.8702,35.6045,36.6699,1539700.0],["2020-09-22",36.6699,37.0979,36.3147,36.9248,1064300.0],["2020-09-23",36.9613,37.8537,36.9522,37.3619,1308600.0],["2020-09-24",37.3346,38.0813,36.9704,37.7262,1101800.0],["2020-09-25",37.6351,38.5639,37.544,38.3454,968900.0],["2020-09-28",38.7278,39.4381,38.6459,39.2196,876000.0],["2020-09-29",39.1831,39.2377,37.9902,38.227,1057800.0],["2020-09-30",38.3818,38.6823,38.1359,38.4091,1219300.0],["2020-10-01",38.3636,38.6277,37.4621,38.5002,818300.0],["2020-10-02",38.0176,39.6931,37.7899,39.4017,1042400.0],["2020-10-05",39.6293,40.6219,39.6293,40.6128,1190900.0],["2020-10-06",40.7403,41.4505,40.4671,40.6492,1051500.0],["2020-10-07",41.0499,41.323,40.631,40.6856,782900.0],["2020-10-08",40.8586,41.1045,40.6219,40.7494,694900.0],["2020-10-09",40.9588,41.2411,40.4306,40.9224,566700.0],["2020-10-12",41.0772,41.3868,40.7129,41.1409,400900.0],["2020-10-13",40.9406,41.15,40.2485,40.294,460800.0],["2020-10-14",40.1119,40.5763,39.7022,39.8479,637100.0],["2020-10-15",39.4745,40.2303,39.4563,40.0482,962800.0],["2020-10-16",40.2212,40.6492,39.9662,40.1757,470200.0],["2020-10-19",40.1393,40.5672,39.2924,39.5383,469200.0],["2020-10-20",40.1119,40.5217,39.9025,40.0573,715200.0],["2020-10-21",40.0118,40.458,39.9753,40.0209,491500.0],["2020-10-22",40.0482,40.6583,39.7841,40.6583,619700.0],["2020-10-23",40.6856,40.9588,40.4124,40.4944,680300.0],["2020-10-26",40.1939,40.203,39.5838,40.0027,837700.0],["2020-10-27",40.0664,40.4762,39.6657,39.7022,703800.0],["2020-10-28",39.1012,40.4853,39.001,39.6749,1427200.0],["2020-10-29",41.7874,42.6798,41.3868,42.0879,2355700.0],["2020-10-30",42.1517,43.1078,41.9058,42.1699,1420100.0],["2020-11-02",42.6616,43.6906,41.8967,43.1624,829800.0],["2020-11-03",43.6633,44.7742,43.4083,44.5739,800000.0],["2020-11-04",44.4191,45.1931,43.9273,44.5101,642100.0],["2020-11-05",44.7469,45.7212,44.5192,45.3843,1217900.0],["2020-11-06",45.6393,45.8578,45.0656,45.2386,552400.0],["2020-11-09",47.3421,48.2527,44.9108,44.9108,1766600.0],["2020-11-10",45.1111,45.9671,44.3918,44.7469,840500.0],["2020-11-11",45.0656,45.184,44.3462,45.0201,762000.0],["2020-11-12",44.9745,45.1293,43.9273,44.4646,767700.0],["2020-11-13",44.8106,45.6393,44.6285,45.4025,692700.0],["2020-11-16",45.6575,46.2312,45.3661,45.4298,1238800.0],["2020-11-17",45.3206,45.8396,44.7651,45.5391,2325600.0],["2020-11-18",45.5391,45.6393,44.5101,44.5283,534700.0],["2020-11-19",44.3098,44.5466,43.8363,44.2734,439300.0],["2020-11-20",44.0002,44.41,43.7088,44.1823,722000.0],["2020-11-23",44.2734,45.53,44.1914,45.2841,654800.0],["2020-11-24",45.5209,45.7486,44.9745,45.0201,1061700.0],["2020-11-25",45.0747,45.785,44.929,45.3115,616700.0],["2020-11-27",45.3661,45.5573,44.6558,45.1111,398500.0],["2020-11-30",44.9928,45.275,44.2096,44.2916,1038500.0],["2020-12-01",44.6649,45.4298,44.4919,45.3661,851900.0],["2020-12-02",45.3752,45.6211,44.4828,44.5283,504400.0],["2020-12-03",44.3826,44.8471,44.0639,44.2461,512600.0],["2020-12-04",44.4009,45.2295,44.4009,45.1567,505600.0],["2020-12-07",44.6649,45.3206,44.6194,44.8744,570500.0],["2020-12-08",44.6285,45.3661,44.5557,45.2022,552100.0],["2020-12-09",45.6029,45.8487,45.2022,45.5209,726900.0],["2020-12-10",45.357,45.7212,44.6103,44.7287,1227800.0],["2020-12-11",44.7833,45.2113,44.328,44.7742,608000.0],["2020-12-14",44.9114,45.2955,44.2712,44.6553,901300.0],["2020-12-15",44.9297,45.3138,44.8016,45.1309,773300.0],["2020-12-16",45.3503,45.3503,44.6828,44.9754,825800.0],["2020-12-17",44.9845,45.4052,44.6279,45.0668,997600.0],["2020-12-18",45.1034,45.2955,44.317,44.5547,2173600.0],["2020-12-21",44.0975,44.6462,43.183,44.573,768000.0],["2020-12-22",44.8017,44.948,44.2895,44.3535,514200.0],["2020-12-23",44.4999,44.9022,44.4633,44.6096,457000.0],["2020-12-24",44.445,44.6187,44.2621,44.573,153900.0],["2020-12-28",44.8565,44.9845,44.3078,44.7376,397900.0],["2020-12-29",44.7925,45.3778,43.9969,44.3535,484500.0],["2020-12-30",44.509,44.948,44.2438,44.4084,517300.0],["2020-12-31",44.3261,45.1766,44.1706,44.9022,571300.0],["2021-01-04",45.2223,45.579,44.1706,44.3993,658900.0],["2021-01-05",44.2987,45.0943,44.2987,44.6828,940900.0],["2021-01-06",44.6462,46.2283,44.6187,46.0545,1102600.0],["2021-01-07",46.3014,46.969,46.1825,46.7038,723000.0],["2021-01-08",46.4752,47.1428,46.2374,46.4752,605600.0],["2021-01-11",46.1002,46.4569,45.3961,45.6339,558400.0],["2021-01-12",45.8442,46.338,45.5607,45.7802,533500.0],["2021-01-13",45.8899,46.146,45.2772,45.4509,667200.0],["2021-01-14",45.835,46.1368,45.579,45.8442,946400.0],["2021-01-15",45.7253,46.274,45.5881,45.7619,884100.0],["2021-01-19",45.8899,46.2466,45.7619,46.0271,704700.0],["2021-01-20",46.0545,47.4446,45.8899,47.4263,962300.0],["2021-01-21",47.472,48.0116,47.2525,47.3257,668800.0],["2021-01-22",47.0056,47.1245,46.3472,46.7221,460700.0],["2021-01-25",47.1977,48.3682,46.7587,48.0664,1053000.0],["2021-01-26",48.2585,49.173,48.0207,49.1273,1564000.0],["2021-01-27",48.6243,49.996,47.1702,47.3165,1257700.0],["2021-01-28",47.4812,47.7555,46.0911,46.21,982200.0],["2021-01-29",46.0911,47.2251,45.8442,46.1185,1400700.0],["2021-02-01",46.3929,46.5392,46.0454,46.3746,883000.0],["2021-02-02",46.6672,47.2525,46.5575,46.7313,585600.0],["2021-02-03",46.5849,46.9599,46.4203,46.6764,465100.0],["2021-02-04",46.7953,47.5269,46.7953,47.4994,492300.0],["2021-02-05",47.7738,48.0939,47.472,47.9841,468700.0],["2021-02-08",48.1853,48.2585,47.3257,48.039,530300.0],["2021-02-09",48.2036,48.542,47.6915,48.3316,574000.0],["2021-02-10",48.6151,49.0724,48.3591,48.8712,809400.0],["2021-02-11",48.8438,49.4931,48.3774,49.4931,942900.0],["2021-02-12",49.2278,49.7125,48.8346,49.4931,975200.0],["2021-02-16",49.6211,49.6851,46.402,46.402,2419600.0],["2021-02-17",45.9996,46.146,44.5547,44.9114,1725300.0],["2021-02-18",44.6553,44.7559,43.9054,44.3352,1671400.0],["2021-02-19",44.6187,45.012,44.2621,45.0028,1037400.0],["2021-02-22",44.9022,46.0271,44.8657,45.8076,840700.0],["2021-02-23",45.8991,45.9173,44.9571,45.5607,685700.0],["2021-02-24",45.4052,45.7893,44.1615,44.2072,1265500.0],["2021-02-25",44.0426,44.4724,43.5671,43.9877,905500.0],["2021-02-26",44.1798,44.5913,43.6768,43.6768,866400.0],["2021-03-01",44.2712,45.3686,44.0152,45.14,1956600.0],["2021-03-02",44.9754,45.0669,43.2836,43.4756,1028300.0],["2021-03-03",43.4756,43.75,42.9726,43.0092,831800.0],["2021-03-04",42.872,42.9635,41.7289,42.241,895400.0],["2021-03-05",42.4056,43.5305,41.8844,43.439,741600.0],["2021-03-08",43.4939,44.2072,43.2653,43.75,791400.0],["2021-03-09",44.3353,44.509,43.4482,43.5031,757500.0],["2021-03-10",43.4756,43.8597,43.0001,43.1647,1376000.0],["2021-03-11",43.439,44.4084,43.2927,44.0609,1030400.0],["2021-03-12",44.1252,44.5936,44.0793,44.1895,717900.0],["2021-03-15",44.3732,45.5213,44.3089,45.4662,889800.0],["2021-03-16",45.5764,45.705,44.7222,45.3835,697600.0],["2021-03-17",45.3193,45.6315,44.9702,45.5948,601700.0],["2021-03-18",45.4295,45.9071,44.7957,44.8416,1527700.0],["2021-03-19",44.9702,45.5581,44.7865,45.0804,2655800.0],["2021-03-22",44.7498,45.3193,44.4559,44.9151,1354600.0],["2021-03-23",44.86,45.9255,44.7865,45.4295,988200.0],["2021-03-24",45.5397,45.8428,45.1815,45.1907,558600.0],["2021-03-25",45.0804,45.9622,44.9978,45.8887,740900.0],["2021-03-26",46.2837,47.1563,45.9898,47.1195,818300.0],["2021-03-29",47.0185,47.5145,46.3755,46.9083,734500.0],["2021-03-30",46.8807,47.441,46.8807,47.2573,648000.0],["2021-03-31",47.4594,47.7074,46.8072,46.8899,871700.0],["2021-04-01",46.9083,48.6075,46.6511,48.1023,1430600.0],["2021-04-05",48.3136,48.5708,47.5145,47.7717,628100.0],["2021-04-06",47.6706,48.4789,47.6706,48.1207,682200.0],["2021-04-07",48.185,48.185,47.3951,47.4043,621800.0],["2021-04-08",47.3767,47.689,46.8991,47.4226,1591800.0],["2021-04-09",47.4961,48.038,47.2757,47.5053,573200.0],["2021-04-12",47.3216,47.8635,47.3216,47.79,558500.0],["2021-04-13",47.4686,47.8911,47.1838,47.3124,479000.0],["2021-04-14",47.3032,47.7349,47.0552,47.4686,1524200.0],["2021-04-15",47.7441,48.1483,47.5237,47.7992,675700.0],["2021-04-16",48.0472,48.3136,47.9462,48.0289,760600.0],["2021-04-19",47.9094,48.1207,47.1471,47.1746,972900.0],["2021-04-20",47.1471,47.7625,46.8348,47.5053,1047300.0],["2021-04-21",47.588,47.937,47.5053,47.6523,987100.0],["2021-04-22",47.5788,47.7625,47.3032,47.4869,1227800.0],["2021-04-23",47.7166,48.9565,47.5329,48.8923,1313100.0],["2021-04-26",49.2688,49.2688,48.2401,48.6351,803200.0],["2021-04-27",48.7728,49.1035,48.4422,48.8555,730600.0],["2021-04-28",48.7545,49.1678,48.4514,49.1127,944400.0],["2021-04-29",49.2688,49.921,48.8096,49.673,1369100.0],["2021-04-30",49.3148,49.5995,48.8188,49.0851,1287900.0],["2021-05-03",49.3148,49.7373,48.7912,48.9657,1372300.0],["2021-05-04",48.7269,52.1162,48.7269,52.0887,2731900.0],["2021-05-05",52.1162,52.2264,51.2253,51.2528,1770400.0],["2021-05-06",51.5559,51.5559,50.3435,51.0507,968000.0],["2021-05-07",51.1426,51.5284,50.9589,51.3079,700000.0],["2021-05-10",51.5743,51.9417,51.3447,51.4365,1061400.0],["2021-05-11",51.262,51.2804,49.8016,49.8567,1397200.0],["2021-05-12",49.5536,50.2516,49.3791,49.4617,1054000.0],["2021-05-13",49.6914,50.2608,49.2872,50.1506,1079400.0],["2021-05-14",50.3894,50.4445,50.0863,50.3986,648500.0],["2021-05-17",50.169,50.3435,49.3148,49.3423,670900.0],["2021-05-18",49.2045,49.425,48.782,48.8555,607100.0],["2021-05-19",48.3136,48.4789,47.8635,48.3595,701300.0],["2021-05-20",48.3228,48.534,47.9554,48.2677,957200.0],["2021-05-21",48.3136,48.6626,48.2034,48.4146,828600.0],["2021-05-24",48.6902,48.6902,48.1942,48.4881,528500.0],["2021-05-25",48.6902,48.8096,47.9003,47.9921,546800.0],["2021-05-26",48.084,48.084,47.3124,47.8727,650000.0],["2021-05-27",48.185,48.7269,47.937,48.0013,1202800.0],["2021-05-28",47.9737,48.8739,47.8727,48.6994,649500.0],["2021-06-01",49.0484,49.2045,48.3136,49.0943,1043200.0],["2021-06-02",49.1586,49.2137,48.2034,48.3136,637600.0],["2021-06-03",48.0289,48.2768,47.4869,48.2493,643000.0],["2021-06-04",48.2677,48.7912,48.2677,48.6443,677200.0],["2021-06-07",48.4697,48.7269,48.0656,48.3595,635700.0],["2021-06-08",48.5065,49.3791,48.2677,49.2964,857000.0],["2021-06-09",49.4801,49.9485,49.1035,49.1954,674300.0],["2021-06-10",49.3148,50.1139,49.1678,49.7648,858300.0],["2021-06-11",49.9026,50.5731,49.5995,50.5272,855600.0],["2021-06-14",50.5364,50.6286,49.5406,49.7343,603400.0],["2021-06-15",49.7527,49.8633,48.7569,49.3839,442600.0],["2021-06-16",49.3101,49.5314,48.5264,48.7753,794900.0],["2021-06-17",48.7477,48.9966,48.3328,48.4434,553300.0],["2021-06-18",48.4434,48.4526,47.6597,47.7519,1551900.0],["2021-06-21",47.798,48.5725,47.5122,48.5079,509100.0],["2021-06-22",48.6831,48.6831,48.2314,48.3973,490800.0],["2021-06-23",48.176,48.2774,47.7242,47.9916,591700.0],["2021-06-24",48.1945,48.5264,47.9086,48.4711,528300.0],["2021-06-25",48.7385,49.6974,48.6278,49.6513,2198700.0],["2021-06-28",49.6789,49.7527,48.2313,48.9505,968400.0],["2021-06-29",49.0888,49.7158,48.8399,49.4392,796100.0],["2021-06-30",49.1995,49.7066,49.181,49.4116,859400.0],["2021-07-01",49.43,50.3797,49.43,49.9832,832000.0],["2021-07-02",49.9924,50.3428,49.725,50.2322,403300.0],["2021-07-06",50.3612,50.6102,49.4576,50.0938,1177700.0],["2021-07-07",49.9924,50.813,49.9924,50.5456,890100.0],["2021-07-08",49.9279,50.5641,49.4945,50.3612,559400.0],["2021-07-09",50.813,51.4769,50.7024,51.0067,531800.0],["2021-07-12",50.9606,51.7719,50.8315,51.7443,725000.0],["2021-07-13",51.7351,51.7996,51.1911,51.2095,444400.0],["2021-07-14",51.5691,51.8734,51.1911,51.6244,494500.0],["2021-07-15",51.5138,51.7535,51.3109,51.5322,437000.0],["2021-07-16",51.6244,52.0117,51.4953,51.5875,446600.0],["2021-07-19",51.1726,52.2237,51.0896,51.6982,1211200.0],["2021-07-20",51.9287,53.5976,51.8734,52.6479,1358700.0],["2021-07-21",52.7677,53.0628,52.3067,52.6847,921700.0],["2021-07-22",52.7862,52.989,52.2237,52.7954,854700.0],["2021-07-23",52.8692,53.4961,52.7216,53.4777,807700.0],["2021-07-26",53.4592,53.8281,53.2011,53.4961,779300.0],["2021-07-27",53.5238,53.8096,53.155,53.3763,923700.0],["2021-07-28",53.8188,54.0493,53.4224,53.7082,807600.0],["2021-07-29",55.1373,57.9403,54.4643,57.1566,1998900.0],["2021-07-30",57.4516,58.3829,57.0552,57.6176,1910500.0],["2021-08-02",58.0878,58.346,57.2857,57.7098,1357400.0],["2021-08-03",57.8112,58.7056,57.7098,58.6595,811900.0],["2021-08-04",58.2907,58.9545,58.2907,58.4843,983900.0],["2021-08-05",58.973,59.1851,58.5212,59.0099,884400.0],["2021-08-06",59.0099,59.3695,58.7794,58.9361,852300.0],["2021-08-09",58.9269,59.3049,58.8623,59.2404,1396300.0],["2021-08-10",59.1297,59.6276,58.9914,59.6092,921000.0],["2021-08-11",59.7567,59.8858,59.4063,59.6,1800700.0],["2021-08-12",59.4525,60.3192,59.3602,60.0518,833800.0],["2021-08-13",60.1808,60.6142,59.9042,59.978,867400.0],["2021-08-16",59.9872,60.4851,59.8581,60.2546,574400.0],["2021-08-17",59.9319,60.1901,59.517,59.7383,969600.0],["2021-08-18",59.6276,60.0149,59.0928,59.1205,1378100.0],["2021-08-19",58.7333,59.1113,58.3644,58.7886,1140400.0],["2021-08-20",58.5489,59.056,58.4106,58.9177,715200.0],["2021-08-23",59.1482,59.1482,57.9956,58.1893,902000.0],["2021-08-24",58.2538,58.346,57.5623,57.5807,1089000.0],["2021-08-25",57.4424,58.263,57.1658,58.0325,755700.0],["2021-08-26",58.0417,58.0417,57.2488,57.3133,534400.0],["2021-08-27",57.3318,57.9956,57.2765,57.7836,602800.0],["2021-08-30",57.8112,58.1432,57.507,57.6821,527900.0],["2021-08-31",57.6176,58.263,57.3871,57.8666,638500.0],["2021-09-01",58.0786,58.8439,57.5992,58.6411,1025500.0],["2021-09-02",58.7701,59.2588,58.3368,59.1758,772000.0],["2021-09-03",59.0099,59.1205,58.2354,58.6411,575100.0],["2021-09-07",58.5304,58.7886,57.6914,57.7375,694800.0],["2021-09-08",57.7282,58.7701,57.4055,58.5212,703300.0],["2021-09-09",58.3091,58.595,57.507,57.5899,799300.0],["2021-09-10",57.7283,58.0786,57.3226,57.424,927100.0],["2021-09-13",57.885,57.885,56.9537,57.2949,657900.0],["2021-09-14",57.3227,57.5818,56.7766,57.0635,567600.0],["2021-09-15",57.0173,57.4707,56.573,57.1283,746900.0],["2021-09-16",57.1098,57.5263,56.7766,57.3782,644700.0],["2021-09-17",57.5355,57.7484,56.9988,57.1653,1791100.0],["2021-09-20",56.4805,56.9247,55.9345,56.4712,749700.0],["2021-09-21",56.7304,56.7396,55.99,56.2306,619400.0],["2021-09-22",56.4435,57.4985,56.1566,56.8414,991900.0],["2021-09-23",56.934,57.6743,56.934,57.2301,646400.0],["2021-09-24",57.1468,57.3874,56.5453,56.6563,1357100.0],["2021-09-27",56.6101,57.554,56.4527,56.6933,1222100.0],["2021-09-28",56.4435,56.4435,55.5273,55.7771,1188000.0],["2021-09-29",56.0825,56.7026,55.6198,56.2491,1676000.0],["2021-09-30",56.4435,56.8692,55.7494,55.7679,1018400.0],["2021-10-01",56.0548,56.4527,55.0738,56.2214,1072300.0],["2021-10-04",56.027,56.7489,55.7031,56.5823,1189000.0],["2021-10-05",56.6378,57.6281,56.3047,57.3041,1151700.0],["2021-10-06",57.0265,57.9057,56.7766,57.7761,1050800.0],["2021-10-07",58.0908,58.4332,57.7946,58.1833,662900.0],["2021-10-08",58.3499,58.4887,57.8502,57.8964,474100.0],["2021-10-11",57.9242,58.1648,57.3319,57.3874,445700.0],["2021-10-12",57.3227,57.9057,56.7951,56.9525,758400.0],["2021-10-13",56.9987,57.1005,56.0918,56.7119,539600.0],["2021-10-14",57.0728,57.7206,56.7952,57.5078,529600.0],["2021-10-15",57.6743,58.1371,57.517,57.554,643000.0],["2021-10-18",57.2764,58.0075,56.9432,57.7206,515400.0],["2021-10-19",57.7946,58.1371,57.1283,57.2301,466500.0],["2021-10-20",57.6373,58.2759,57.2856,57.6466,1164600.0],["2021-10-21",57.6096,58.3222,57.3782,58.2574,610700.0],["2021-10-22",58.2759,59.0625,58.0353,58.9237,589300.0],["2021-10-25",59.044,59.5345,58.8589,59.0718,753700.0],["2021-10-26",59.3402,59.5623,58.6553,59.1828,622600.0],["2021-10-27",59.0347,59.1921,58.498,58.6646,744300.0],["2021-10-28",59.9047,63.19,59.9047,63.1068,1303600.0],["2021-10-29",63.3566,64.3284,63.2456,63.3844,1373500.0],["2021-11-01",63.8564,64.8096,63.5972,64.3746,1155200.0],["2021-11-02",64.7448,64.7726,63.1993,63.3844,1118600.0],["2021-11-03",63.3844,64.3098,63.0882,63.3751,685500.0],["2021-11-04",63.2178,64.1155,63.005,63.2363,628700.0],["2021-11-05",63.6343,63.8564,61.5983,61.6723,935500.0],["2021-11-08",61.8019,62.2276,60.9319,60.9504,878200.0],["2021-11-09",60.9504,61.6816,60.9504,61.2743,909200.0],["2021-11-10",61.2836,62.3016,61.1911,61.9869,737200.0],["2021-11-11",62.1073,62.4127,61.5705,61.8111,562000.0],["2021-11-12",61.8204,61.9962,61.552,61.8296,467700.0],["2021-11-15",62.0055,62.7921,61.8111,62.3571,513300.0],["2021-11-16",62.2461,64.06,62.2461,63.1808,854700.0],["2021-11-17",62.9494,63.4399,62.3756,63.3381,483700.0],["2021-11-18",63.3844,63.551,62.4127,62.8569,682800.0],["2021-11-19",62.7458,63.625,62.4312,62.6718,656600.0],["2021-11-22",62.5885,63.1993,62.2368,62.5515,585400.0],["2021-11-23",62.7643,63.625,62.5422,63.4029,507700.0],["2021-11-24",63.0882,63.5602,62.681,63.2733,2015300.0],["2021-11-26",62.533,63.3381,62.0517,62.8199,636300.0],["2021-11-29",63.3196,63.4307,61.626,61.6631,808400.0],["2021-11-30",61.3391,62.4774,61.0985,61.2281,1911000.0],["2021-12-01",61.6353,62.7458,60.7376,60.7746,788700.0],["2021-12-02",61.0152,62.6255,60.6913,62.3664,1094600.0],["2021-12-03",62.5422,63.0697,62.0332,62.9309,701900.0],["2021-12-06",63.0605,64.134,63.0605,63.3936,869500.0],["2021-12-07",63.9952,64.3746,63.4029,63.4862,601100.0],["2021-12-08",63.7083,63.7546,63.0327,63.4399,422100.0],["2021-12-09",63.005,63.116,61.9499,61.9592,697100.0],["2021-12-10",62.1905,63.0975,61.8204,62.9772,517300.0],["2021-12-13",62.8476,63.9304,62.8291,63.3381,807800.0],["2021-12-14",63.236,64.0624,62.7717,62.9388,1046800.0],["2021-12-15",63.301,63.8674,63.041,63.561,783700.0],["2021-12-16",63.3753,64.3967,63.3753,63.5145,834500.0],["2021-12-17",63.1988,63.9881,62.8274,63.0224,1904600.0],["2021-12-20",62.6138,63.496,61.7131,63.301,547500.0],["2021-12-21",63.5052,64.1367,62.7624,62.9109,785600.0],["2021-12-22",63.0131,64.0717,63.0131,63.8767,490600.0],["2021-12-23",64.0438,65.5388,63.8952,64.6845,717000.0],["2021-12-27",64.796,66.0217,64.7217,65.9846,788400.0],["2021-12-28",65.9753,66.5881,65.0188,65.2417,1090900.0],["2021-12-29",65.6688,66.5324,65.4646,66.161,832700.0],["2021-12-30",66.2724,66.4674,65.6131,65.6688,415700.0],["2021-12-31",65.6781,66.3374,65.4738,65.9195,763100.0],["2022-01-03",65.8174,66.0681,63.6167,64.4988,732600.0],["2022-01-04",64.3131,64.9538,63.9695,63.9788,1306900.0],["2022-01-05",63.9974,64.2945,62.2052,62.4095,982700.0],["2022-01-06",62.2238,62.4652,61.7038,62.131,719900.0],["2022-01-07",62.2981,62.6231,61.3045,61.416,646600.0],["2022-01-10",61.156,61.546,60.7474,61.286,641400.0],["2022-01-11",61.2581,61.6945,60.7195,61.6852,692900.0],["2022-01-12",61.4903,61.7503,60.6638,61.1838,754800.0],["2022-01-13",61.1931,61.7224,60.7938,61.4995,544700.0],["2022-01-14",61.2581,61.5738,59.7352,60.3481,659800.0],["2022-01-18",59.791,60.2831,59.4288,59.5402,621500.0],["2022-01-19",60.1902,61.0352,59.5588,60.2924,704100.0],["2022-01-20",60.5152,60.6917,58.5745,58.5931,634000.0],["2022-01-21",58.5002,59.4567,58.296,58.6952,629100.0],["2022-01-24",57.9152,59.6145,57.4324,59.466,791700.0],["2022-01-25",58.5931,58.6952,55.0552,55.2874,2326600.0],["2022-01-26",55.8445,56.9867,55.3524,55.7888,1743400.0],["2022-01-27",55.8445,56.1881,54.4145,54.7767,1192400.0],["2022-01-28",55.1574,56.2995,54.2567,56.2995,937500.0],["2022-01-31",56.0581,57.5067,55.9095,57.3117,1731700.0],["2022-02-01",57.8038,58.5281,56.6152,57.4324,941500.0],["2022-02-02",57.6738,58.6488,57.5159,58.5559,680400.0],["2022-02-03",57.8781,58.5188,57.5624,57.8409,387700.0],["2022-02-04",57.4602,58.7138,57.2095,58.3052,530700.0],["2022-02-07",58.6767,58.9367,58.4817,58.621,760700.0],["2022-02-08",58.4074,59.596,58.1938,59.4195,911800.0],["2022-02-09",59.6331,60.8031,59.5124,60.2552,539600.0],["2022-02-10",59.2245,60.5152,58.9924,59.2802,596900.0],["2022-02-11",59.4567,59.8374,58.3517,58.5652,597400.0],["2022-02-14",58.3517,59.1131,57.8967,58.3238,1259200.0],["2022-02-15",59.336,59.8095,55.5381,56.2067,1942000.0],["2022-02-16",56.4945,56.4945,54.4795,54.9252,1930100.0],["2022-02-17",54.7395,54.9531,53.8202,53.9688,933500.0],["2022-02-18",53.8945,55.5195,53.6902,54.7395,976900.0],["2022-02-22",54.1916,55.5009,54.1731,54.6374,931900.0],["2022-02-23",54.7859,55.6681,54.2381,54.3588,751600.0],["2022-02-24",53.5881,54.7209,53.1795,54.3681,1115700.0],["2022-02-25",54.3959,56.8102,54.2938,56.6338,1070400.0],["2022-02-28",55.9188,57.3117,55.9188,56.5038,1376100.0],["2022-03-01",56.7174,57.0888,56.0859,56.3831,1262300.0],["2022-03-02",56.3831,57.8595,56.2995,57.3581,907100.0],["2022-03-03",58.0731,58.426,57.3209,57.8595,845600.0],["2022-03-04",57.3209,57.9988,57.1538,57.4881,777600.0],["2022-03-07",57.0331,57.2188,55.5102,55.6588,1253400.0],["2022-03-08",55.4452,56.6524,55.3988,55.6031,1033200.0],["2022-03-09",56.5781,57.7945,56.2902,57.0145,871700.0],["2022-03-10",56.3831,57.5252,56.3088,56.4852,930300.0],["2022-03-11",56.6802,56.931,55.3988,55.5102,831100.0],["2022-03-14",55.6314,57.5337,55.5941,57.4031,957700.0],["2022-03-15",57.9906,58.9417,57.6269,58.8951,1401400.0],["2022-03-16",59.408,60.2845,58.6154,59.781,1075900.0],["2022-03-17",59.3707,60.1446,59.0723,60.126,638000.0],["2022-03-18",60.2565,60.5363,59.2494,60.4523,1354100.0],["2022-03-21",60.3684,60.6015,59.753,60.1446,605900.0],["2022-03-22",60.4617,60.5269,59.6411,59.9674,766500.0],["2022-03-23",59.7996,59.7996,59.0443,59.1189,571700.0],["2022-03-24",59.3986,60.4057,59.1935,60.3591,792400.0],["2022-03-25",60.4617,60.844,59.7157,60.7228,945000.0],["2022-03-28",60.872,60.9559,60.0514,60.4244,928800.0],["2022-03-29",60.9186,61.1983,59.7157,59.9954,1032500.0],["2022-03-30",59.9768,61.7671,59.4919,61.5993,1111600.0],["2022-03-31",61.6646,62.4572,61.3382,61.3755,1029400.0],["2022-04-01",61.2822,62.7089,60.6575,62.4851,1168600.0],["2022-04-04",62.3546,62.6437,60.4523,61.1237,817800.0],["2022-04-05",60.9652,62.4478,60.9652,62.0282,897400.0],["2022-04-06",61.7112,63.6973,61.6179,63.5948,1602100.0],["2022-04-07",63.4829,64.9748,63.3057,64.7324,1549200.0],["2022-04-08",64.6671,65.3012,64.3687,64.7884,794900.0],["2022-04-11",64.6578,65.3012,63.7347,64.9282,1175800.0],["2022-04-12",65.2359,66.0192,64.9375,65.8793,1261500.0],["2022-04-13",66.0285,66.3549,64.7884,66.1964,938600.0],["2022-04-14",66.4109,67.2035,65.4784,65.6183,815900.0],["2022-04-18",65.4224,66.3829,65.3758,65.8327,551700.0],["2022-04-19",66.0285,66.8398,65.9166,66.4202,599000.0],["2022-04-20",66.6253,67.1289,66.4482,66.672,966500.0],["2022-04-21",67.1382,67.1382,65.8793,66.0285,625100.0],["2022-04-22",65.9539,66.0752,64.0424,64.1729,719800.0],["2022-04-25",64.0051,64.8163,62.8768,64.7604,733000.0],["2022-04-26",64.4806,64.4993,63.2311,63.315,789200.0],["2022-04-27",63.371,63.7906,62.7649,63.0353,891900.0],["2022-04-28",63.4083,63.4269,62.0935,63.0353,1255800.0],["2022-04-29",62.8581,63.1192,61.1237,61.1797,795200.0],["2022-05-02",61.3289,61.6459,59.6784,60.5456,864400.0],["2022-05-03",60.4617,61.0212,59.753,60.0327,1225800.0],["2022-05-04",61.5434,66.961,61.5434,66.8678,2251800.0],["2022-05-05",66.2244,66.5787,63.9305,64.8443,1441400.0],["2022-05-06",64.807,64.9096,63.0446,64.7138,1244600.0],["2022-05-09",64.6858,65.1147,63.5575,64.3874,1354600.0],["2022-05-10",64.434,64.7231,61.6739,62.0469,1198100.0],["2022-05-11",62.4199,63.8279,61.7112,61.7578,821500.0],["2022-05-12",61.3568,62.3732,61.0771,61.9536,915700.0],["2022-05-13",62.1961,63.8093,61.907,63.2218,942400.0],["2022-05-16",63.054,63.6694,62.5691,63.1192,587100.0],["2022-05-17",63.8279,63.8279,63.026,63.2964,641500.0],["2022-05-18",62.6343,63.0633,61.907,62.0375,1018700.0],["2022-05-19",61.9257,63.4456,61.3196,62.7183,695200.0],["2022-05-20",63.0353,64.2848,62.5224,64.117,1337100.0],["2022-05-23",64.145,64.9282,64.0144,64.2662,780900.0],["2022-05-24",64.0144,64.4154,63.1192,63.9678,666900.0],["2022-05-25",63.6414,64.7231,63.4363,63.772,802100.0],["2022-05-26",64.7324,64.7324,64.0424,64.3781,543300.0],["2022-05-27",64.8163,65.4597,64.5832,65.4411,742400.0],["2022-05-31",64.8629,65.7301,63.9305,65.3012,1125800.0],["2022-06-01",65.7301,65.7581,64.4806,65.0867,669200.0],["2022-06-02",64.9282,66.1964,64.8163,66.1498,716500.0],["2022-06-03",65.8141,66.4948,65.4411,66.1871,941800.0],["2022-06-06",66.4575,66.7932,66.1404,66.4388,474400.0],["2022-06-07",66.0565,66.8118,65.9633,66.8118,682900.0],["2022-06-08",66.5041,66.5041,65.7954,66.2057,780000.0],["2022-06-09",66.2057,66.644,64.4806,64.49,807400.0],["2022-06-10",63.8745,64.4527,62.9234,64.0237,935300.0],["2022-06-13",62.4758,63.2031,61.2356,61.3848,1057600.0],["2022-06-14",61.441,62.5829,60.973,61.3661,948600.0],["2022-06-15",61.6094,62.6297,61.2538,62.0775,973200.0],["2022-06-16",61.3848,61.5346,59.0541,59.4753,1071800.0],["2022-06-17",59.7936,60.2148,58.9886,59.9808,2535500.0],["2022-06-21",60.8419,61.7405,60.7483,61.0853,785000.0],["2022-06-22",60.2054,62.0026,60.1399,61.5533,680000.0],["2022-06-23",61.5533,62.6765,61.3661,62.5736,779900.0],["2022-06-24",62.7233,64.3333,62.3489,64.1742,1360800.0],["2022-06-27",64.3988,65.0072,63.7436,64.4456,654400.0],["2022-06-28",64.8949,65.7748,64.0618,64.0806,637600.0],["2022-06-29",64.1929,64.8762,63.8185,64.7826,842400.0],["2022-06-30",64.2959,65.0072,63.987,64.6983,1052400.0],["2022-07-01",64.352,65.5408,63.8372,65.5221,868000.0],["2022-07-05",64.7358,65.4659,63.7436,65.4378,876700.0],["2022-07-06",65.288,65.8965,64.5954,65.5969,893600.0],["2022-07-07",65.8871,66.4955,65.1196,66.2147,1060500.0],["2022-07-08",66.2335,66.9729,65.9995,66.1118,864700.0],["2022-07-11",65.5221,66.4113,64.8669,65.2787,898100.0],["2022-07-12",65.0634,65.9901,64.586,64.7264,654500.0],["2022-07-13",64.1555,65.026,64.1087,64.4831,895700.0],["2022-07-14",63.6406,64.6141,63.5283,64.2959,826400.0],["2022-07-15",64.923,65.7374,64.4831,65.2881,850200.0],["2022-07-18",65.4846,65.728,64.2959,64.3427,775900.0],["2022-07-19",65.0447,66.4675,64.9698,66.2803,881200.0],["2022-07-20",66.1679,67.1788,65.728,66.9916,806000.0],["2022-07-21",66.7576,67.6375,66.1773,67.5158,779100.0],["2022-07-22",67.8621,68.2366,66.6172,67.338,640800.0],["2022-07-25",67.5158,68.04,66.9729,68.0213,781900.0],["2022-07-26",67.8434,68.1991,67.4222,67.8621,794800.0],["2022-07-27",67.9464,69.1726,67.8902,69.0135,810300.0],["2022-07-28",68.8824,69.5096,67.5345,69.4628,1042700.0],["2022-07-29",69.2943,69.9682,68.4706,69.6968,1092200.0],["2022-08-01",69.4908,70.3052,69.21,70.2116,1009800.0],["2022-08-02",70.2022,70.2209,68.9386,68.9854,1518700.0],["2022-08-03",67.6281,67.6656,61.909,62.2553,3899600.0],["2022-08-04",62.2553,62.5268,60.2897,60.636,2292000.0],["2022-08-05",60.1024,60.7858,59.7187,60.5611,1444500.0],["2022-08-08",60.6173,61.2538,60.5424,60.8606,1232100.0],["2022-08-09",60.8513,61.5159,60.6641,61.1134,1041800.0],["2022-08-10",61.7779,62.4051,61.2631,62.246,845600.0],["2022-08-11",62.246,63.6406,61.9745,62.1992,1160600.0],["2022-08-12",62.0588,63.1539,61.8435,63.0229,666000.0],["2022-08-15",62.9012,63.8091,62.9012,63.1726,689600.0],["2022-08-16",63.5939,65.2413,63.4628,64.689,1395000.0],["2022-08-17",64.4456,64.6328,63.7436,63.8653,709400.0],["2022-08-18",63.753,64.0151,63.2756,63.8653,638300.0],["2022-08-19",63.7343,63.8559,62.6953,62.9854,926700.0],["2022-08-22",62.3676,62.7608,61.5907,61.675,850700.0],["2022-08-23",61.5065,61.8154,60.8794,61.2631,881600.0],["2022-08-24",61.207,61.7031,60.5518,61.0853,836800.0],["2022-08-25",61.0572,61.6469,60.87,61.3474,764600.0],["2022-08-26",61.3287,61.338,59.8217,59.831,860300.0],["2022-08-29",59.4285,59.7374,58.8856,58.9043,788400.0],["2022-08-30",59.2413,59.5221,58.5019,58.5861,942600.0],["2022-08-31",58.7827,59.0073,57.6688,57.7624,1019000.0],["2022-09-01",57.4722,58.221,57.4722,58.0338,892500.0],["2022-09-02",58.3053,58.8201,57.4254,57.6407,826400.0],["2022-09-06",57.9683,58.7733,57.6781,57.9964,1041800.0],["2022-09-07",57.9309,59.1383,57.8373,58.9605,999100.0],["2022-09-08",58.5112,58.8388,57.8934,58.4457,904600.0],["2022-09-09",58.5674,59.3162,58.3053,59.1477,842500.0],["2022-09-12",59.3349,59.934,58.9043,59.6438,1121800.0],["2022-09-13",58.8107,59.2975,58.1555,58.193,989600.0],["2022-09-14",58.2587,58.2587,56.7362,57.1874,802700.0],["2022-09-15",57.2813,57.9674,57.0746,57.3095,826400.0],["2022-09-16",57.0182,57.3189,55.8622,56.9524,1946100.0],["2022-09-19",56.6987,57.5727,56.6987,57.3753,775600.0],["2022-09-20",56.9994,57.0652,55.9844,56.5577,1112300.0],["2022-09-21",56.8396,57.5727,55.3547,55.3641,1121600.0],["2022-09-22",54.96,55.1574,54.0202,54.3303,1052800.0],["2022-09-23",53.9262,54.5089,53.5221,54.4619,1039500.0],["2022-09-26",54.3961,55.0822,54.0578,54.3867,1229300.0],["2022-09-27",54.8191,54.9318,53.4281,53.7101,1145300.0],["2022-09-28",53.6349,55.2138,53.4845,54.9318,1152900.0],["2022-09-29",54.6123,55.1104,53.5597,54.5089,1094700.0],["2022-09-30",54.6405,55.1762,54.2082,54.2646,2253700.0],["2022-10-03",54.6311,56.116,54.5935,55.7776,1623300.0],["2022-10-04",56.3885,57.8828,56.3791,57.8264,1199300.0],["2022-10-05",57.6385,58.5125,57.5069,58.2023,1285400.0],["2022-10-06",58.0238,58.2117,57.2249,57.3377,832300.0],["2022-10-07",57.3189,57.4881,55.9092,56.3885,788700.0],["2022-10-10",56.3885,57.2156,56.1536,56.9618,976500.0],["2022-10-11",56.7738,57.6761,56.4449,57.2531,1074900.0],["2022-10-12",57.5539,57.9486,57.178,57.4881,939300.0],["2022-10-13",56.5859,58.973,56.4637,58.3057,955400.0],["2022-10-14",58.5971,59.1892,56.7175,56.8208,933700.0],["2022-10-17",57.5445,58.0238,57.1216,57.2531,958500.0],["2022-10-18",58.1554,58.3997,57.4035,58.2963,927100.0],["2022-10-19",57.7982,57.7982,55.242,56.0408,1302600.0],["2022-10-20",56.1724,56.2757,54.0578,54.3961,1567200.0],["2022-10-21",54.2364,55.3829,53.5409,55.0634,1215200.0],["2022-10-24",55.3735,56.0596,54.8002,54.9976,940400.0],["2022-10-25",54.819,57.1498,54.6781,57.0652,1284100.0],["2022-10-26",57.3095,58.1648,56.6611,57.4599,703200.0],["2022-10-27",57.7982,57.911,55.6179,55.6837,1276400.0],["2022-10-28",55.9374,57.7137,55.5709,57.5539,1009800.0],["2022-10-31",57.3941,57.7982,56.7269,56.9618,1116800.0],["2022-11-01",57.5445,57.911,56.5859,57.4693,1936900.0],["2022-11-02",62.3469,64.0386,61.1722,63.4559,3024600.0],["2022-11-03",62.939,64.3205,62.1026,63.1551,1926300.0],["2022-11-04",64.5648,65.4483,63.4841,65.3073,1981000.0],["2022-11-07",65.4859,66.717,65.1757,66.7076,1081400.0],["2022-11-08",66.5573,68.0703,66.3975,67.6098,1467900.0],["2022-11-09",67.3467,67.6944,65.5329,65.8712,1518200.0],["2022-11-10",67.3091,67.8824,66.6418,67.0178,848300.0],["2022-11-11",67.0554,67.2527,65.063,65.3825,1240200.0],["2022-11-14",65.4107,66.4821,65.2697,65.3261,1038500.0],["2022-11-15",65.8524,67.1775,65.655,66.858,902300.0],["2022-11-16",66.7922,67.5253,66.4257,66.67,725900.0],["2022-11-17",65.702,66.0215,64.9971,65.9557,697700.0],["2022-11-18",66.4257,66.8486,65.4577,66.0967,613700.0],["2022-11-21",65.89,66.3881,65.6268,66.2095,838400.0],["2022-11-22",66.1813,66.7828,65.5986,66.764,678700.0],["2022-11-23",67.3185,67.4877,66.5948,66.8862,370500.0],["2022-11-25",66.8862,67.2621,66.5573,67.1117,416400.0],["2022-11-28",66.7264,67.732,66.1437,66.2847,837500.0],["2022-11-29",66.0873,66.8674,65.2415,66.3317,654700.0],["2022-11-30",66.0215,67.1587,65.1663,67.1493,1063700.0],["2022-12-01",67.4125,67.9106,66.2001,66.7358,909400.0],["2022-12-02",66.2659,67.3561,66.2283,66.7546,641800.0],["2022-12-05",66.0404,66.0498,64.687,65.1851,749000.0],["2022-12-06",65.3919,65.7866,64.781,65.3825,671900.0],["2022-12-07",65.0817,65.7584,64.7528,64.781,760200.0],["2022-12-08",65.016,65.5235,64.6682,65.1851,504500.0],["2022-12-09",65.0348,65.7302,64.9502,64.9596,438100.0],["2022-12-12",64.9596,65.3355,64.4897,65.1945,518200.0],["2022-12-13",66.3599,66.623,64.9126,65.3637,1134400.0],["2022-12-14",65.4675,66.5525,65.0995,65.4297,919800.0],["2022-12-15",65.0995,65.4864,64.1372,65.3071,1087600.0],["2022-12-16",64.6561,64.9486,63.6088,64.2504,2015000.0],["2022-12-19",64.1561,64.8354,63.9108,64.2221,775400.0],["2022-12-20",64.09,65.0712,63.8164,64.6938,1385100.0],["2022-12-21",65.0901,66.4581,64.8448,65.543,1022100.0],["2022-12-22",65.3543,65.7505,64.741,65.7033,929600.0],["2022-12-23",65.7316,66.5808,65.675,66.26,660100.0],["2022-12-27",66.3637,66.76,66.2034,66.4958,562700.0],["2022-12-28",66.5053,67.1846,65.4109,65.4297,668800.0],["2022-12-29",65.4958,66.2977,65.2976,65.826,537900.0],["2022-12-30",65.543,65.9675,64.5712,65.2316,1068100.0],["2023-01-03",65.4203,65.675,62.7786,63.8919,1645600.0],["2023-01-04",63.8353,64.5523,63.4956,64.307,1137000.0],["2023-01-05",63.7409,64.2504,63.3447,64.1749,726400.0],["2023-01-06",64.6372,65.5996,64.6372,65.4014,590300.0],["2023-01-09",65.3354,66.7129,65.0995,66.0241,940000.0],["2023-01-10",65.7599,66.8166,65.7599,66.8166,564100.0],["2023-01-11",67.1469,67.4959,66.2883,67.3922,928400.0],["2023-01-12",67.6941,68.1564,67.0242,67.2035,824200.0],["2023-01-13",66.911,67.6469,66.6091,67.128,530200.0],["2023-01-17",67.194,67.845,65.892,65.977,870900.0],["2023-01-18",65.977,66.5808,65.4486,65.4486,537800.0],["2023-01-19",65.3448,66.0524,64.9863,65.4958,716600.0],["2023-01-20",65.8165,66.326,65.4203,66.2694,909400.0],["2023-01-23",66.4581,67.0997,66.1657,66.9865,794700.0],["2023-01-24",66.4581,67.6846,66.4487,66.7978,828500.0],["2023-01-25",66.5902,67.1469,65.7128,67.1374,782300.0],["2023-01-26",67.4393,67.9299,67.3356,67.8356,685400.0],["2023-01-27",67.9205,68.8451,67.5809,68.7036,964700.0],["2023-01-30",68.5432,69.2131,67.9111,68.1375,909100.0],["2023-01-31",68.2979,70.0339,68.2979,69.9584,1128700.0],["2023-02-01",69.7791,70.3452,69.1753,70.0527,1126100.0],["2023-02-02",69.9018,70.4396,68.9489,69.1659,1213200.0],["2023-02-03",69.298,69.9962,69.0527,69.6376,629200.0],["2023-02-06",69.3546,69.5999,67.9205,68.0809,936300.0],["2023-02-07",67.6846,68.0243,66.7506,67.3922,716400.0],["2023-02-08",67.1469,67.5148,66.4959,66.9865,751500.0],["2023-02-09",67.4016,67.7601,66.26,66.26,774200.0],["2023-02-10",66.1279,67.411,66.1185,67.2035,770200.0],["2023-02-13",67.0619,68.1092,67.0525,68.0337,616400.0],["2023-02-14",68.2413,68.7319,67.9111,68.4205,1266700.0],["2023-02-15",68.2885,69.1753,63.5428,66.0524,2189800.0],["2023-02-16",66.0147,68.1092,65.5618,67.5054,1472000.0],["2023-02-17",67.7507,68.1752,66.9204,67.3922,1126400.0],["2023-02-21",66.8166,67.5714,66.5525,66.6846,1462200.0],["2023-02-22",66.628,67.2412,66.3166,66.477,788800.0],["2023-02-23",66.694,67.2978,65.6373,65.675,1149300.0],["2023-02-24",65.2505,65.4864,64.4768,64.7976,945800.0],["2023-02-27",64.7221,65.8071,64.241,64.3447,869300.0],["2023-02-28",64.024,64.4768,63.7032,63.7126,855900.0],["2023-03-01",63.5051,63.9957,63.1277,63.2598,799600.0],["2023-03-02",63.2031,63.7126,62.8824,63.1465,727800.0],["2023-03-03",63.3352,63.8636,63.0239,63.7787,617200.0],["2023-03-06",63.7409,63.7975,63.2503,63.3824,721700.0],["2023-03-07",63.4201,63.5145,62.4955,62.5144,664000.0],["2023-03-08",62.3446,62.9484,61.9389,62.2691,664200.0],["2023-03-09",62.2219,62.4578,61.5332,61.5615,674800.0],["2023-03-10",61.3634,62.0238,60.7973,60.9766,1218600.0],["2023-03-13",60.5143,61.1275,60.118,60.1369,939900.0],["2023-03-14",61.1791,61.956,60.857,61.6434,1085000.0],["2023-03-15",60.5917,62.0318,60.2885,61.9845,1096500.0],["2023-03-16",61.7381,62.6572,61.037,62.4582,975600.0],["2023-03-17",61.6244,62.0224,61.1128,61.7381,1872700.0],["2023-03-20",62.174,62.4298,61.6149,61.9655,768400.0],["2023-03-21",62.6003,63.0741,62.0792,62.4582,807000.0],["2023-03-22",62.4582,62.6666,61.4539,61.4633,972800.0],["2023-03-23",61.6623,62.6098,61.4539,61.7286,1185400.0],["2023-03-24",61.4444,62.9319,61.0464,62.913,1479500.0],["2023-03-27",63.2067,63.9457,63.0362,63.292,1269800.0],["2023-03-28",63.4152,63.7089,62.6761,62.9604,1091200.0],["2023-03-29",63.1499,63.7941,63.1309,63.6804,1084400.0],["2023-03-30",63.7278,64.4384,63.6425,64.3342,836500.0],["2023-03-31",64.7985,65.3007,64.7985,65.168,1002000.0],["2023-04-03",65.3007,65.8597,64.8459,65.4996,809500.0],["2023-04-04",65.5281,65.7176,64.8743,65.5754,660600.0],["2023-04-05",65.7081,66.6935,65.7081,66.5798,750100.0],["2023-04-06",66.6082,66.6082,65.3575,66.1723,1156700.0],["2023-04-10",65.8123,66.5229,64.8743,66.4566,1188200.0],["2023-04-11",66.4282,68.5032,66.2955,68.3137,1320500.0],["2023-04-12",68.4084,68.5884,67.4704,67.7073,954900.0],["2023-04-13",67.9726,68.1052,67.1388,68.0105,853000.0],["2023-04-14",67.7925,68.4463,67.3567,67.4893,694000.0],["2023-04-17",67.5367,67.6125,66.8924,67.4893,594400.0],["2023-04-18",67.423,67.6504,66.9682,67.0819,732100.0],["2023-04-19",67.1767,67.6125,66.7029,66.9303,565100.0],["2023-04-20",66.6935,66.8924,66.504,66.665,397200.0],["2023-04-21",66.8735,67.0061,66.5419,66.8451,662000.0],["2023-04-24",66.6935,67.0725,66.4471,66.5703,590000.0],["2023-04-25",66.5229,66.5229,65.8313,65.945,714000.0],["2023-04-26",65.7649,66.5703,65.547,66.4566,1062700.0],["2023-04-27",66.2481,66.6271,65.8028,66.3997,809100.0],["2023-04-28",66.4187,67.0914,66.286,66.504,966300.0],["2023-05-01",66.7882,68.0199,66.3334,67.8399,1599600.0],["2023-05-02",64.429,65.3954,61.7192,64.5048,3682900.0],["2023-05-03",64.59,65.8313,62.534,62.7235,1912600.0],["2023-05-04",62.4014,62.7898,61.2738,61.3875,1222500.0],["2023-05-05",61.8992,62.4866,61.5391,61.6623,787200.0],["2023-05-08",61.5865,62.174,61.397,62.1171,911700.0],["2023-05-09",62.155,62.714,61.9087,62.5435,631400.0],["2023-05-10",62.714,63.2541,62.2782,63.2257,549600.0],["2023-05-11",62.8182,63.2257,62.0034,62.5529,637000.0],["2023-05-12",62.7898,63.1878,61.9371,62.6098,582600.0],["2023-05-15",62.5151,62.7803,61.9371,62.1645,534400.0],["2023-05-16",61.8708,61.8802,61.4539,61.577,719000.0],["2023-05-17",61.8518,62.2782,61.4634,61.956,844500.0],["2023-05-18",61.9466,62.1361,61.596,62.0318,578000.0],["2023-05-19",62.1645,62.2971,61.776,62.0603,851500.0],["2023-05-22",62.0887,62.2308,61.3023,61.4349,1015500.0],["2023-05-23",61.198,61.198,59.4263,60.5159,1499400.0],["2023-05-24",60.4022,60.6485,59.8337,60.2695,1019600.0],["2023-05-25",60.3927,60.6011,59.5589,59.6157,669700.0],["2023-05-26",60.0895,61.1412,59.5968,60.9896,899100.0],["2023-05-30",60.9138,61.4065,60.6769,61.2265,957800.0],["2023-05-31",61.1696,61.1696,60.0232,60.2695,1195700.0],["2023-06-01",60.4969,60.7906,60.1369,60.5159,1169100.0],["2023-06-02",60.857,61.3117,60.6296,61.2454,883900.0],["2023-06-05",60.9706,61.2454,60.0516,60.2221,821600.0],["2023-06-06",59.9095,61.3686,59.881,61.3307,905400.0],["2023-06-07",61.217,61.8329,61.1033,61.7476,705700.0],["2023-06-08",61.7476,61.8518,60.9991,61.018,791200.0],["2023-06-09",60.9327,61.4065,60.3548,60.7054,721400.0],["2023-06-12",60.8949,61.5581,60.7243,61.5391,574800.0],["2023-06-13",61.9466,63.5573,61.577,63.1972,1128200.0],["2023-06-14",63.3399,63.8251,62.3791,62.5313,957900.0],["2023-06-15",61.7322,63.0736,61.3612,63.0165,816000.0],["2023-06-16",63.1972,63.5873,62.6455,62.9879,1946600.0],["2023-06-20",62.6835,62.9499,61.7322,62.1413,790600.0],["2023-06-21",61.9986,62.7026,61.6561,62.4837,752700.0],["2023-06-22",62.5884,62.5884,61.6941,62.3125,801500.0],["2023-06-23",61.8178,62.3315,60.3242,60.4764,2030200.0],["2023-06-26",60.2862,61.5514,60.2862,60.9806,758700.0],["2023-06-27",60.857,61.4373,60.7618,60.9806,617600.0],["2023-06-28",60.876,61.1424,60.6477,60.9521,794900.0],["2023-06-29",60.895,61.97,60.8379,61.6371,650000.0],["2023-06-30",61.8178,61.9129,61.3897,61.4468,1604500.0],["2023-07-03",60.9806,62.7025,60.9331,62.322,730700.0],["2023-07-05",62.0461,62.1793,60.9901,61.1043,840900.0],["2023-07-06",60.6952,61.3421,60.3908,61.247,977700.0],["2023-07-07",61.3707,62.2079,61.1614,61.2755,1064900.0],["2023-07-10",61.2755,62.1317,61.0472,61.0663,623300.0],["2023-07-11",61.247,62.5123,61.0853,62.4076,855800.0],["2023-07-12",62.9879,63.2448,62.4647,63.1116,877100.0],["2023-07-13",63.2163,63.7585,62.6074,63.4921,880000.0],["2023-07-14",63.7205,63.8727,62.6455,63.8156,850500.0],["2023-07-17",63.5588,63.768,61.9415,62.5313,1529500.0],["2023-07-18",62.6645,62.7977,61.6656,62.5028,1433400.0],["2023-07-19",62.3791,63.4255,61.3231,63.378,2549600.0],["2023-07-20",63.7395,64.3769,62.8738,64.2057,1055500.0],["2023-07-21",64.5386,64.6052,63.5112,63.5588,989200.0],["2023-07-24",63.5207,63.7395,62.8643,62.9404,970900.0],["2023-07-25",62.8167,64.3959,62.7121,64.2627,756900.0],["2023-07-26",64.2532,64.6147,63.7395,64.0344,1031200.0],["2023-07-27",64.0344,64.2342,63.3209,63.711,748900.0],["2023-07-28",64.063,64.2247,63.1687,63.5873,721200.0],["2023-07-31",63.8251,63.8251,62.9689,63.4066,924000.0],["2023-08-01",63.3209,64.4911,62.9975,64.0059,1288200.0],["2023-08-02",61.8368,62.7025,60.0483,60.5715,2849400.0],["2023-08-03",60.4003,61.7227,60.2005,61.5229,1361600.0],["2023-08-04",61.7417,63.2258,61.4278,62.0556,918700.0],["2023-08-07",62.0461,62.3125,59.7629,59.839,1040000.0],["2023-08-08",59.6297,60.2291,58.9162,60.0483,936800.0],["2023-08-09",60.1625,60.6572,59.6868,60.0103,593000.0],["2023-08-10",60.2671,61.3707,60.2671,60.4003,969300.0],["2023-08-11",60.3052,61.3041,60.2481,60.4764,640200.0],["2023-08-14",60.3242,60.3908,58.8021,59.7249,989000.0],["2023-08-15",59.2872,59.6392,58.8496,59.1921,876100.0],["2023-08-16",59.0209,59.3063,58.7735,59.1065,609300.0],["2023-08-17",59.078,59.6202,59.0209,59.078,666000.0],["2023-08-18",58.7735,59.3348,58.6023,58.8116,810600.0],["2023-08-21",58.6974,59.3538,58.6974,59.0494,655100.0],["2023-08-22",59.0304,59.5726,58.5262,58.726,597500.0],["2023-08-23",58.9067,59.8295,58.7355,59.6773,592900.0],["2023-08-24",59.078,60.0388,58.9162,59.8771,643200.0],["2023-08-25",60.1244,60.4098,59.7154,60.153,673600.0],["2023-08-28",60.4384,61.0377,60.2386,60.5715,608300.0],["2023-08-29",60.5715,60.7333,59.6678,60.4669,903000.0],["2023-08-30",60.6191,60.8474,60.4764,60.5811,614200.0],["2023-08-31",60.5715,60.7238,59.9817,60.0388,738100.0],["2023-09-01",60.3527,60.7999,60.0008,60.7047,786200.0],["2023-09-05",60.3623,60.6001,58.8687,59.1065,1116800.0],["2023-09-06",58.9067,59.5726,58.5452,58.9638,573800.0],["2023-09-07",58.8782,59.0399,57.5368,57.8032,1353700.0],["2023-09-08",57.9554,58.374,57.6605,58.1456,701400.0],["2023-09-11",58.2884,58.4501,57.1182,57.7937,879600.0],["2023-09-12",57.7175,58.1552,57.5273,58.022,681900.0],["2023-09-13",57.9459,58.2598,57.7651,57.9364,834900.0],["2023-09-14",58.2709,58.9018,58.0415,58.8827,679200.0],["2023-09-15",58.9305,58.9687,57.7356,58.0606,2258300.0],["2023-09-18",58.2231,58.4239,57.793,58.2518,800300.0],["2023-09-19",58.0606,58.0893,57.5922,57.6496,872800.0],["2023-09-20",57.7834,58.9496,57.6687,58.2422,662800.0],["2023-09-21",58.0128,58.0128,56.6841,56.7319,687000.0],["2023-09-22",56.7606,57.0665,56.5216,56.5216,884900.0],["2023-09-25",56.3974,56.8275,55.9003,55.9481,720000.0],["2023-09-26",55.6805,55.8812,55.04,55.1738,1224100.0],["2023-09-27",55.2981,55.518,54.065,54.4474,1386200.0],["2023-09-28",54.4091,54.6194,53.6062,54.0746,1514000.0],["2023-09-29",54.5047,55.3937,54.5047,54.6194,2164400.0],["2023-10-02",54.4569,54.6099,52.5834,53.1856,1648600.0],["2023-10-03",52.354,52.7554,51.7709,52.4782,1965600.0],["2023-10-04",52.3349,52.6503,52.1054,52.526,995200.0],["2023-10-05",52.44,52.7459,51.6848,52.2393,965500.0],["2023-10-06",52.0863,52.5547,51.8474,52.0959,629900.0],["2023-10-09",52.0099,52.9849,51.9429,52.8797,809600.0],["2023-10-10",52.765,53.4054,52.5356,53.2047,1231000.0],["2023-10-11",53.243,53.3863,52.2393,52.5834,965500.0],["2023-10-12",52.5451,52.6694,50.901,51.3025,804300.0],["2023-10-13",51.3885,51.8378,51.3312,51.465,914500.0],["2023-10-16",51.7613,53.0518,51.5128,52.8415,783800.0],["2023-10-17",52.6503,54.2658,52.6407,53.826,1211700.0],["2023-10-18",53.5871,53.8452,53.1856,53.3481,907700.0],["2023-10-19",53.2047,53.6062,52.1341,52.3157,1623100.0],["2023-10-20",52.2871,52.5452,51.3407,51.5606,945500.0],["2023-10-23",51.3025,52.1724,51.14,51.1687,1061900.0],["2023-10-24",51.3312,52.1437,51.2069,51.7709,702300.0],["2023-10-25",51.4937,51.9812,51.3312,51.4363,563400.0],["2023-10-26",51.5415,52.3349,51.4459,51.9716,804900.0],["2023-10-27",51.9525,51.9716,50.9584,51.2451,720900.0],["2023-10-30",51.704,52.2871,51.5701,51.6944,806300.0],["2023-10-31",51.9334,52.3253,51.7613,52.0194,804000.0],["2023-11-01",52.1628,52.1628,50.5569,51.1591,1794700.0],["2023-11-02",54.476,58.5386,53.8929,58.1084,2804100.0],["2023-11-03",58.1562,58.204,56.2827,56.4834,1539400.0],["2023-11-06",56.2349,56.6555,55.2408,56.4834,1351500.0],["2023-11-07",56.2922,56.4165,55.7474,55.9672,984600.0],["2023-11-08",56.0341,56.1202,54.9635,55.5753,1046300.0],["2023-11-09",55.7378,55.9577,54.6768,54.7437,923200.0],["2023-11-10",54.8966,55.7091,54.5143,55.3841,937400.0],["2023-11-13",55.1547,55.8334,54.954,55.7378,789000.0],["2023-11-14",56.7319,58.0128,56.4834,57.9746,867200.0],["2023-11-15",57.9459,58.8445,57.6687,57.8694,1177200.0],["2023-11-16",57.6591,57.9268,56.9136,57.1334,719200.0],["2023-11-17",57.5636,58.2614,57.5253,58.118,869700.0],["2023-11-20",57.9841,58.1466,57.6018,57.7069,664500.0],["2023-11-21",57.6592,58.1275,57.3819,57.7261,526600.0],["2023-11-22",58.1753,58.443,57.5731,58.3187,646300.0],["2023-11-24",58.3856,58.9114,58.1849,58.6246,352700.0],["2023-11-27",58.2518,58.8731,58.118,58.4621,799700.0],["2023-11-28",58.3187,58.3952,57.9268,57.9364,497000.0],["2023-11-29",58.3187,58.9496,58.2136,58.3283,679500.0],["2023-11-30",58.6437,59.1312,58.3378,58.5672,1033900.0],["2023-12-01",58.6055,59.007,57.9746,58.8253,698400.0],["2023-12-04",58.6724,61.54,58.6724,61.4445,1786700.0],["2023-12-05",61.0621,62.1996,61.0621,61.7503,1328400.0],["2023-12-06",61.8842,62.3526,61.7408,62.3239,956600.0],["2023-12-07",62.3239,62.8496,62.0371,62.3526,904000.0],["2023-12-08",62.429,63.1459,61.9129,62.3812,973200.0],["2023-12-11",62.2952,63.4614,61.9702,63.2606,965200.0],["2023-12-12",63.2798,63.6621,62.9261,63.2606,605100.0],["2023-12-13",63.1364,64.4842,62.6776,64.4173,1020700.0],["2023-12-14",65.4637,66.4909,65.1469,66.0877,1250700.0],["2023-12-15",65.7517,66.1549,64.8205,65.4349,2640900.0],["2023-12-18",65.6557,66.2701,65.2909,66.1165,884800.0],["2023-12-19",66.5005,66.7405,66.0877,66.2317,654600.0],["2023-12-20",66.1165,66.2509,65.0605,65.1181,713900.0],["2023-12-21",65.6173,65.6941,64.8397,65.4061,528300.0],["2023-12-22",65.5501,66.0781,65.2621,65.6269,437700.0],["2023-12-26",65.6461,65.8093,65.3581,65.3581,453800.0],["2023-12-27",65.5309,66.0109,65.4637,65.9533,742100.0],["2023-12-28",65.6653,66.0205,65.4541,65.8573,500600.0],["2023-12-29",65.7805,66.0877,65.6269,65.7133,530200.0],["2024-01-02",65.5117,66.5869,65.1469,66.3085,781000.0],["2024-01-03",65.4733,65.9725,64.6861,64.6957,1048500.0],["2024-01-04",64.6093,65.6941,64.3885,65.3869,826900.0],["2024-01-05",64.9741,65.9533,64.6093,64.8973,1029300.0],["2024-01-08",64.7533,65.3581,64.6573,64.9741,763000.0],["2024-01-09",64.6765,65.2141,64.4749,64.6189,733400.0],["2024-01-10",64.4845,64.5229,63.4189,63.9661,596500.0],["2024-01-11",64.1197,64.4653,63.3613,64.3405,487600.0],["2024-01-12",64.8589,65.6269,64.5805,65.5021,1024900.0],["2024-01-16",64.9261,65.7613,64.7053,65.5405,700500.0],["2024-01-17",64.7341,65.4445,64.3117,64.6573,458100.0],["2024-01-18",64.8493,65.1949,64.3693,64.8397,471600.0],["2024-01-19",64.8685,65.0125,64.1677,64.6957,738400.0],["2024-01-22",65.0509,66.4237,64.7533,66.3277,903100.0],["2024-01-23",66.5773,66.9229,65.8381,66.5869,1108600.0],["2024-01-24",66.4813,66.7501,65.5309,66.1837,632600.0],["2024-01-25",66.8365,67.3741,66.5677,67.1821,847500.0],["2024-01-26",67.3933,67.4317,66.4237,66.4909,712700.0],["2024-01-29",66.4525,66.5197,65.5021,66.4045,908400.0],["2024-01-30",65.8477,66.2125,65.2717,65.3869,1061300.0],["2024-01-31",65.5981,65.9917,64.2349,64.4365,839200.0],["2024-02-01",64.6285,65.4445,64.0717,65.4253,581400.0],["2024-02-02",64.7821,65.2237,64.4077,65.0317,873500.0],["2024-02-05",64.6573,64.9645,63.7357,64.5613,880300.0],["2024-02-06",64.5133,64.5901,61.5372,63.0444,1416100.0],["2024-02-07",63.0637,63.1213,62.5452,62.6988,1092700.0],["2024-02-08",62.9292,63.6781,62.4876,63.5629,1398500.0],["2024-02-09",63.486,64.7629,63.4284,64.5517,962000.0],["2024-02-12",64.6573,65.8861,64.6573,65.4157,938000.0],["2024-02-13",65.1181,67.3453,63.4093,66.9613,1844300.0],["2024-02-14",67.6333,67.8061,66.5581,67.7581,953500.0],["2024-02-15",68.0558,68.9006,67.4029,68.5262,889000.0],["2024-02-16",68.2573,69.9086,68.0653,68.9966,1579100.0],["2024-02-20",68.7661,69.899,67.8061,68.1421,846800.0],["2024-02-21",68.1422,68.987,68.027,68.9198,594400.0],["2024-02-22",68.5645,69.3422,68.3149,69.083,855100.0],["2024-02-23",68.9198,69.9854,68.699,69.7454,815300.0],["2024-02-26",69.2366,69.803,68.699,68.891,683700.0],["2024-02-27",68.9966,68.9966,68.4398,68.843,577600.0],["2024-02-28",68.8046,69.7358,68.8046,69.5342,568800.0],["2024-02-29",69.9854,70.4846,69.5342,70.2638,962400.0],["2024-03-01",70.1294,70.379,69.467,69.8222,578200.0],["2024-03-04",70.091,70.8878,69.6686,70.7246,682100.0],["2024-03-05",70.7342,71.6078,70.5806,70.907,645500.0],["2024-03-06",71.5598,72.6638,71.243,72.5294,1135200.0],["2024-03-07",72.7214,72.9326,71.7326,71.8862,780100.0],["2024-03-08",71.9054,72.7214,71.7518,72.539,789400.0],["2024-03-11",72.3566,72.7118,71.387,72.107,869700.0],["2024-03-12",71.9246,72.6927,71.9246,72.347,486100.0],["2024-03-13",72.4718,72.6926,71.9822,72.155,691300.0],["2024-03-14",72.0683,72.396,69.5333,70.0923,1128500.0],["2024-03-15",69.7743,71.0659,69.543,69.8514,1650500.0],["2024-03-18",69.9092,70.6418,69.7454,69.8803,707600.0],["2024-03-19",69.9189,70.6803,69.7454,70.4779,1015900.0],["2024-03-20",70.4201,71.3839,70.4201,71.1237,715000.0],["2024-03-21",71.3068,72.0201,71.1237,71.1526,736300.0],["2024-03-22",71.3165,71.5478,69.8803,70.2466,773600.0],["2024-03-25",70.2466,70.6321,69.7164,70.1309,664100.0],["2024-03-26",70.4104,71.2201,70.0056,70.6032,887800.0],["2024-03-27",71.1141,71.9912,71.1141,71.5382,736900.0],["2024-03-28",71.9912,72.2321,71.4032,71.5285,926500.0],["2024-04-01",71.3647,71.3647,70.208,70.6996,911600.0],["2024-04-02",70.1406,70.3719,69.7839,69.9285,702800.0],["2024-04-03",69.9285,69.9863,69.196,69.302,578000.0],["2024-04-04",69.6875,70.1984,68.7911,69.1574,586500.0],["2024-04-05",68.8683,70.0827,68.8683,69.8707,535100.0],["2024-04-08",69.9671,70.4104,69.7068,69.7839,578200.0],["2024-04-09",69.9381,70.4972,68.9164,69.3984,522500.0],["2024-04-10",68.367,68.367,67.4514,67.7213,802800.0],["2024-04-11",67.7598,68.1839,67.3646,67.9719,718200.0],["2024-04-12",67.9044,68.1646,66.8923,67.2875,864500.0],["2024-04-15",67.4706,68.0008,66.6128,67.2297,725400.0],["2024-04-16",67.2682,67.4032,66.6128,66.7863,629900.0],["2024-04-17",67.0369,67.0947,65.9766,66.0345,508000.0],["2024-04-18",66.3333,66.4586,65.514,65.7935,686000.0],["2024-04-19",65.8995,66.4393,65.5044,66.3044,1056100.0],["2024-04-22",66.8923,67.1526,66.3718,67.0369,935800.0],["2024-04-23",67.008,69.1188,66.8827,68.4152,809700.0],["2024-04-24",68.2514,69.0417,67.7694,68.9164,551800.0],["2024-04-25",68.8104,68.8779,68.1646,68.2803,596300.0],["2024-04-26",68.2032,69.4466,68.0682,69.1478,616000.0],["2024-04-29",69.2827,70.3622,69.2634,70.2755,780700.0],["2024-04-30",70.0442,70.2851,69.1092,69.1189,635700.0],["2024-05-01",68.7333,70.0538,68.4923,68.8201,1966000.0],["2024-05-02",70.2466,70.2466,65.6586,67.0851,1449500.0],["2024-05-03",67.4128,67.6538,64.7622,65.1477,1298500.0],["2024-05-06",65.4369,65.6779,64.7911,65.6297,1036800.0],["2024-05-07",65.6489,65.9959,65.3694,65.514,1182600.0],["2024-05-08",65.6297,67.114,65.3791,66.8441,1440500.0],["2024-05-09",66.8441,68.2706,66.5453,68.2706,1041300.0],["2024-05-10",68.6273,68.6273,66.314,66.9502,811700.0],["2024-05-13",67.2007,68.0393,66.873,67.5959,655300.0],["2024-05-14",68.1261,68.8008,67.4128,67.4706,664100.0],["2024-05-15",67.8176,68.1453,66.9791,67.2586,674800.0],["2024-05-16",67.1526,68.261,67.1526,68.2225,653400.0],["2024-05-17",68.8104,68.8104,67.461,68.1935,801200.0],["2024-05-20",68.1935,68.3959,66.9116,66.9791,733100.0],["2024-05-21",66.9791,67.5767,66.0345,67.567,1035100.0],["2024-05-22",67.5959,68.9164,67.2971,68.6369,1084100.0],["2024-05-23",68.6273,68.8972,67.808,68.6466,1126600.0],["2024-05-24",68.8297,69.3984,68.5598,69.2441,832200.0],["2024-05-28",69.0803,69.3984,67.2393,67.2682,896900.0],["2024-05-29",66.9116,67.4128,66.3333,66.6803,821100.0],["2024-05-30",66.902,68.3574,66.902,68.3285,609300.0],["2024-05-31",68.4634,69.0803,68.1068,69.0707,1090700.0],["2024-06-03",69.1478,69.4273,68.1743,68.7911,684700.0],["2024-06-04",68.4538,68.7044,67.9815,68.4056,893400.0],["2024-06-05",68.4731,69.2249,68.367,68.9839,773200.0],["2024-06-06",68.8682,69.4658,68.4249,68.714,596200.0],["2024-06-07",68.367,69.0707,68.2899,68.6851,524700.0],["2024-06-10",68.2128,68.7622,67.5477,68.7333,857400.0],["2024-06-11",68.2225,69.4273,67.8755,69.3502,767500.0],["2024-06-12",70.3044,70.5839,68.9164,69.4948,620900.0],["2024-06-13",69.3984,70.4394,69.1863,70.1984,1044500.0],["2024-06-14",69.6757,70.6242,69.3757,70.1209,1203800.0],["2024-06-17",70.0048,71.0114,69.85,70.692,562700.0],["2024-06-18",70.6243,70.7598,69.2015,69.4048,1712100.0],["2024-06-20",69.1628,70.1887,68.9111,69.7048,1465100.0],["2024-06-21",69.8306,71.0695,69.7338,70.9243,1615500.0],["2024-06-24",71.0888,71.4663,70.6145,70.8372,867300.0],["2024-06-25",70.8855,71.292,70.1984,70.5274,830900.0],["2024-06-26",70.3145,70.5565,69.8403,70.179,822400.0],["2024-06-27",70.2661,70.3532,68.8047,69.4435,851700.0],["2024-06-28",69.5693,69.7532,68.1949,68.8434,2287500.0],["2024-07-01",68.8144,69.5983,67.9627,68.1078,837700.0],["2024-07-02",67.953,68.3014,67.5271,68.1368,571000.0],["2024-07-03",68.4078,68.8047,67.7303,67.8271,464600.0],["2024-07-05",67.711,68.3111,66.8883,67.469,1184500.0],["2024-07-08",67.74,68.1562,67.2367,67.6336,678200.0],["2024-07-09",67.5174,68.0401,67.1593,67.3142,618600.0],["2024-07-10",67.4206,67.5658,66.627,67.5078,590600.0],["2024-07-11",67.9433,69.3273,67.9433,69.2402,937100.0],["2024-07-12",69.637,70.2371,69.3951,69.4628,1103500.0],["2024-07-15",69.4144,70.5952,69.1628,69.9951,990700.0],["2024-07-16",70.4016,72.5406,70.4016,72.5019,673200.0],["2024-07-17",72.5503,73.16,71.5437,72.6664,991900.0],["2024-07-18",72.3761,73.5859,72.0276,72.1631,784100.0],["2024-07-19",72.3857,72.4922,71.3017,71.9889,611800.0],["2024-07-22",72.1244,72.7922,71.4276,72.7922,686400.0],["2024-07-23",72.6954,73.0245,72.2018,72.5986,716400.0],["2024-07-24",72.5987,72.8987,72.0083,72.1341,748400.0],["2024-07-25",72.2018,73.5471,72.105,72.5986,800500.0],["2024-07-26",73.0439,74.9893,73.0439,74.9118,966600.0],["2024-07-29",74.9118,75.7152,74.4473,75.6861,927600.0],["2024-07-30",75.9087,77.5734,75.841,77.4379,1499100.0],["2024-07-31",77.4379,77.7863,76.1507,77.3411,2321900.0],["2024-08-01",70.6533,74.1956,69.6854,72.318,4161200.0],["2024-08-02",71.9696,71.9792,69.3951,71.0404,1992700.0],["2024-08-05",69.4338,69.6854,68.1949,69.2305,1518000.0],["2024-08-06",69.5402,71.0114,69.0079,70.6145,1115500.0],["2024-08-07",70.9823,72.1825,70.4791,71.6115,1658100.0],["2024-08-08",71.9115,72.7632,71.5921,72.0083,1412300.0],["2024-08-09",71.9115,72.6567,71.4759,72.6277,1232000.0],["2024-08-12",72.6761,72.6761,71.7663,71.7953,1113700.0],["2024-08-13",71.9889,72.1825,71.476,72.076,879900.0],["2024-08-14",72.0857,72.6664,71.8244,72.6374,617900.0],["2024-08-15",73.4407,73.5762,72.6374,73.4794,696800.0],["2024-08-16",73.431,74.3505,73.3149,73.9827,726700.0],["2024-08-19",73.944,73.944,72.7342,72.7922,909600.0],["2024-08-20",72.618,72.9761,72.2793,72.376,671600.0],["2024-08-21",72.618,73.944,72.3857,73.9053,616200.0],["2024-08-22",73.9827,74.1666,73.5955,73.7698,455100.0],["2024-08-23",73.7214,75.0667,73.7214,74.9022,738600.0],["2024-08-26",75.4925,75.9958,74.6892,74.7957,1050000.0],["2024-08-27",74.6989,75.599,74.4569,75.5893,1029300.0],["2024-08-28",75.4635,76.0732,75.3473,75.8216,536800.0],["2024-08-29",76.2765,76.8088,75.5216,75.8119,577800.0],["2024-08-30",75.8797,76.141,74.9602,75.7538,1565200.0],["2024-09-03",75.5313,76.3346,75.4151,75.5506,899900.0],["2024-09-04",75.3377,75.7635,74.7957,75.4441,609900.0],["2024-09-05",75.8603,76.0442,75.1538,75.9281,536000.0],["2024-09-06",75.9958,76.5475,74.8441,75.4054,869900.0],["2024-09-09",75.4925,77.1766,75.4925,76.5378,775700.0],["2024-09-10",76.654,76.7701,76.2668,76.6056,571700.0],["2024-09-11",76.2571,77.1863,75.7151,76.8282,548400.0],["2024-09-12",76.7991,77.467,76.1604,77.4282,535100.0],["2024-09-13",77.7197,77.982,77.4282,77.6128,776200.0],["2024-09-16",77.982,78.2152,77.574,78.05,824700.0],["2024-09-17",78.3026,79.0021,78.1666,78.2637,770100.0],["2024-09-18",77.982,78.1763,77.1951,77.2728,779200.0],["2024-09-19",78.0306,78.6912,77.302,77.4962,856400.0],["2024-09-20",77.3797,77.5837,76.7385,77.2339,1668500.0],["2024-09-23",77.4574,77.6711,77.0494,77.2339,683200.0],["2024-09-24",77.1077,77.438,76.9328,77.2339,611900.0],["2024-09-25",77.4574,77.4574,76.1264,76.175,694800.0],["2024-09-26",76.3305,76.5733,75.6407,76.3693,822400.0],["2024-09-27",76.5345,77.1562,75.9224,76.1362,738800.0],["2024-09-30",76.1362,76.6996,75.495,76.6802,1276000.0],["2024-10-01",76.5248,76.6802,75.8447,76.0876,804400.0],["2024-10-02",75.3784,75.8156,75.1258,75.1647,680100.0],["2024-10-03",75.0287,75.3007,74.4263,74.4457,958800.0],["2024-10-04",74.8052,75.0869,73.6394,73.9989,972000.0],["2024-10-07",73.6491,74.2612,72.7651,72.8622,935400.0],["2024-10-08",73.1051,73.1051,71.2398,71.2981,1002400.0],["2024-10-09",71.2107,72.1725,70.9678,71.541,1073700.0],["2024-10-10",71.4924,72.9982,70.9775,72.5805,1512300.0],["2024-10-11",72.5708,73.4937,72.1822,73.4451,564900.0],["2024-10-14",73.2605,73.7463,73.0274,73.6297,707000.0],["2024-10-15",73.6394,74.8052,73.2605,73.28,997400.0],["2024-10-16",73.4257,74.504,72.9302,74.1154,644400.0],["2024-10-17",74.1835,74.2612,72.8136,73.4257,891100.0],["2024-10-18",73.6783,73.8337,73.0565,73.62,507200.0],["2024-10-21",73.5326,74.3972,73.5131,73.8726,630400.0],["2024-10-22",73.7171,74.0863,73.1634,73.7754,983800.0],["2024-10-23",73.5714,74.7372,73.0759,74.572,679200.0],["2024-10-24",74.6498,74.7761,72.9399,72.9788,943300.0],["2024-10-25",73.1537,73.8143,72.8039,73.2508,801800.0],["2024-10-28",73.416,74.4846,73.416,74.0572,647800.0],["2024-10-29",73.7366,74.4749,73.5908,74.2806,875500.0],["2024-10-30",74.3583,74.8538,73.7171,74.0377,1065400.0],["2024-10-31",78.6232,79.6044,76.583,79.3227,2134500.0],["2024-11-01",80.3039,80.8673,78.9923,79.2935,1452000.0],["2024-11-04",79.2935,80.8868,79.1089,79.8278,1006600.0],["2024-11-05",79.5947,81.5474,79.5655,81.3337,941600.0],["2024-11-06",83.5778,84.5493,82.4217,84.5202,1288300.0],["2024-11-07",84.3162,84.5202,82.6452,83.5098,855200.0],["2024-11-08",83.0241,84.6367,83.0241,84.4619,740600.0],["2024-11-11",85.1225,85.8025,84.015,84.0441,851200.0],["2024-11-12",84.1413,84.3939,83.6458,83.7138,824100.0],["2024-11-13",83.3835,83.6944,82.004,82.6937,1163800.0],["2024-11-14",82.8783,83.0921,81.5474,81.6931,907100.0],["2024-11-15",81.6057,81.8388,80.7896,81.664,1038500.0],["2024-11-18",81.4794,83.811,81.1394,83.6458,1057500.0],["2024-11-19",82.9561,83.7818,82.4509,83.4904,763200.0],["2024-11-20",83.6167,83.6458,82.5286,82.9852,1529000.0],["2024-11-21",82.7035,83.9567,82.276,83.675,607200.0],["2024-11-22",84.3064,85.4625,84.0927,84.7533,721100.0],["2024-11-25",85.0448,86.7643,85.0351,86.0551,1182600.0],["2024-11-26",86.162,86.162,85.2002,85.7734,1463400.0],["2024-11-27",86.0648,86.6575,85.9386,86.0746,517500.0],["2024-11-29",86.4534,86.8226,85.9968,86.0648,375000.0],["2024-12-02",86.3757,86.3757,85.0934,85.6277,925000.0],["2024-12-03",85.6568,85.7443,84.695,85.4431,712800.0],["2024-12-04",84.899,85.5208,84.5493,85.2002,677100.0],["2024-12-05",84.9671,85.5597,84.3842,84.5299,846300.0],["2024-12-06",84.8213,84.9573,83.5389,84.083,726000.0],["2024-12-09",83.9567,84.355,83.4321,83.9276,826900.0],["2024-12-10",83.8693,83.8693,82.5772,83.2864,765600.0],["2024-12-11",83.5875,83.9373,82.8395,83.5001,974700.0],["2024-12-12",83.2572,84.0733,83.2572,83.7721,461900.0],["2024-12-13",83.7916,84.0743,82.768,83.7039,702100.0],["2024-12-16",83.7039,84.6495,83.2652,83.4114,863600.0],["2024-12-17",82.6607,83.7234,82.4755,82.9825,1245900.0],["2024-12-18",82.6023,83.0604,80.1748,80.1748,1035700.0],["2024-12-19",80.516,81.2569,80.0675,80.4477,687100.0],["2024-12-20",80.5842,81.0327,79.3656,79.5606,2376200.0],["2024-12-23",79.0634,79.2681,78.3225,78.5272,1238800.0],["2024-12-24",78.4492,78.8587,78.2932,78.7904,281600.0],["2024-12-26",78.7612,79.2096,78.4492,78.9757,530000.0],["2024-12-27",78.8002,79.5704,78.3322,78.7319,404400.0],["2024-12-30",78.1373,78.5565,77.6011,77.8156,611900.0],["2024-12-31",78.0885,78.459,77.7473,77.8156,744100.0],["2025-01-02",77.7181,78.498,75.2126,75.4953,1646200.0],["2025-01-03",75.6513,76.1387,74.9689,75.7683,837300.0],["2025-01-06",75.5343,76.4312,74.9299,75.4173,833500.0],["2025-01-07",75.6123,76.3727,75.5051,76.1485,928700.0],["2025-01-08",75.934,76.8504,75.2711,76.5774,792200.0],["2025-01-10",75.856,76.285,74.5107,74.5984,803400.0],["2025-01-13",74.15,75.4563,74.0817,75.2808,889300.0],["2025-01-14",75.2321,75.6123,74.5107,74.9299,717700.0],["2025-01-15",75.9925,75.9925,73.5748,74.6667,1061500.0],["2025-01-16",74.5594,74.9201,73.8575,74.7642,717800.0],["2025-01-17",74.6082,75.4173,74.6082,74.9981,670700.0],["2025-01-21",75.0956,76.129,74.8811,75.8268,1392500.0],["2025-01-22",75.6123,75.7293,74.5887,75.0956,1125200.0],["2025-01-23",75.0761,75.8268,74.5887,75.5441,1170300.0],["2025-01-24",75.2516,76.3337,75.0469,75.8658,860900.0],["2025-01-27",75.5051,78.3615,75.3881,78.342,1254100.0],["2025-01-28",77.8935,79.4339,77.3086,78.8002,1555600.0],["2025-01-29",78.8099,79.4826,78.1373,78.9757,941800.0],["2025-01-30",79.3266,79.3266,76.5969,76.7822,1289700.0],["2025-01-31",76.4605,77.5328,76.0705,76.1582,1263500.0],["2025-02-03",74.8811,75.8853,73.7015,75.5538,1485700.0],["2025-02-04",74.9981,76.3435,74.8909,75.7683,1030000.0],["2025-02-05",75.973,76.012,74.4912,75.1638,684100.0],["2025-02-06",75.5636,75.5636,73.9842,74.9396,1312500.0],["2025-02-07",74.9884,75.2418,73.994,74.4229,915800.0],["2025-02-10",74.5887,75.3101,73.955,74.2377,1638900.0],["2025-02-11",73.7405,75.4661,72.4049,75.4076,1830000.0],["2025-02-12",74.7642,75.4466,73.8088,74.0817,1931600.0],["2025-02-13",79.9408,81.6761,78.7417,79.4339,3100500.0],["2025-02-14",78.0495,78.8587,75.0274,75.1346,2068900.0],["2025-02-18",74.8129,76.0608,74.5497,75.817,1403600.0],["2025-02-19",75.7195,77.4743,75.7195,76.9089,1379100.0],["2025-02-20",76.558,77.2111,75.9243,76.6749,1125600.0],["2025-02-21",76.9381,77.6791,76.4215,76.9284,1274100.0],["2025-02-24",76.9966,78.4395,76.8504,77.6986,1226900.0],["2025-02-25",78.1568,79.5606,78.0495,78.7417,1374200.0],["2025-02-26",78.2055,79.4144,78.2055,78.8197,1253700.0],["2025-02-27",78.0398,78.7904,77.7961,78.459,864600.0],["2025-02-28",78.6637,79.1804,77.874,78.9659,1158000.0],["2025-03-03",78.9659,79.5801,77.5231,78.0008,1177000.0],["2025-03-04",77.5426,78.1373,76.5579,77.1819,1749500.0],["2025-03-05",77.0161,77.6498,76.2655,77.1819,1264300.0],["2025-03-06",76.6652,78.0788,76.363,77.874,909400.0],["2025-03-07",77.6791,79.7653,77.5328,78.8294,1132200.0],["2025-03-10",78.6832,82.8655,78.6832,82.0466,2608700.0],["2025-03-11",81.6663,81.8906,77.9228,77.9618,1679100.0],["2025-03-12",77.4158,78.1763,76.2655,76.4117,967200.0],["2025-03-13",75.7488,77.1916,75.7488,76.6359,958400.0],["2025-03-14",76.7338,77.8889,76.3912,76.8904,842700.0],["2025-03-17",76.7338,78.0455,76.7338,77.5757,1161100.0],["2025-03-18",77.7323,78.0064,77.3407,77.3995,922300.0],["2025-03-19",77.3897,78.2021,77.1352,77.605,962600.0],["2025-03-20",77.2428,77.7616,76.8317,77.1156,898900.0],["2025-03-21",76.8415,77.3016,76.215,76.3227,1164300.0],["2025-03-24",76.5772,77.7225,76.5772,77.5757,1102500.0],["2025-03-25",77.5365,77.7421,76.264,76.9394,850800.0],["2025-03-26",77.282,79.0342,77.2135,78.2804,1063300.0],["2025-03-27",78.349,78.7503,77.7616,78.5056,855500.0],["2025-03-28",78.3,78.6818,77.7519,78.1042,1039900.0],["2025-03-31",77.8987,79.1223,77.4484,78.5056,1662800.0],["2025-04-01",78.5839,79.3278,77.9868,79.1712,1092400.0],["2025-04-02",78.9069,79.9935,78.6818,79.8368,869700.0],["2025-04-03",79.876,80.2578,79.1516,79.6607,1533400.0],["2025-04-04",77.5952,78.1043,75.2949,75.4515,2006500.0],["2025-04-07",73.4155,75.6375,72.1527,73.4938,2694900.0],["2025-04-08",75.0306,76.1661,71.2032,72.0255,1710900.0],["2025-04-09",71.3696,74.3552,70.2341,73.484,1657400.0],["2025-04-10",73.3763,73.8755,70.89,73.5427,1522500.0],["2025-04-11",74.0321,76.5283,73.0826,76.4891,1950200.0],["2025-04-14",77.1449,77.6344,76.2738,77.2135,1333900.0],["2025-04-15",77.2918,77.3016,76.1563,76.3814,1110100.0],["2025-04-16",76.9198,76.9198,74.6684,75.0306,980000.0],["2025-04-17",75.6669,76.2933,75.5494,75.9507,875100.0],["2025-04-21",75.5983,76.0682,74.1888,74.9719,899100.0],["2025-04-22",75.4026,77.8889,75.4026,77.791,1090100.0],["2025-04-23",78.5154,79.876,78.1532,78.6426,1308400.0],["2025-04-24",78.4273,78.7503,77.1743,77.282,1242900.0],["2025-04-25",77.282,77.468,75.9997,76.7632,1101700.0],["2025-04-28",76.9883,78.114,76.9883,78.0161,1048700.0],["2025-04-29",77.5365,78.6426,77.4386,78.4077,866100.0],["2025-04-30",78.1532,78.349,76.8121,78.2119,1656200.0],["2025-05-01",75.9409,77.5365,73.1022,75.0208,2878000.0],["2025-05-02",75.4417,76.4891,74.13,74.9327,2262000.0],["2025-05-05",74.4628,74.8152,73.5035,73.5916,1549800.0],["2025-05-06",73.4644,75.3928,72.5736,75.197,1602300.0],["2025-05-07",75.5102,75.7158,74.1104,74.4628,1217900.0],["2025-05-08",74.5999,75.148,73.8853,73.9049,961700.0],["2025-05-09",73.7483,74.4824,73.7483,74.2671,1045600.0],["2025-05-12",74.7859,75.3732,74.2573,74.9425,1184500.0],["2025-05-13",75.0795,75.3047,74.0909,74.2181,1070200.0],["2025-05-14",74.0126,74.2279,72.74,73.7091,1009800.0],["2025-05-15",73.8168,75.5004,73.7483,75.3242,1443900.0],["2025-05-16",75.4809,77.2135,75.2361,76.8121,1249300.0],["2025-05-19",76.3325,76.8121,75.6179,76.4989,944000.0],["2025-05-20",76.45,76.773,75.8626,76.0095,842700.0],["2025-05-21",75.8235,76.7143,75.5298,75.8137,1428500.0],["2025-05-22",75.7354,76.1465,74.3356,74.9719,1304200.0],["2025-05-23",74.5705,75.2362,74.1398,75.1578,948000.0],["2025-05-27",75.6375,76.0976,74.8935,76.0192,1122900.0],["2025-05-28",75.6669,76.0584,75.1187,75.4221,952000.0],["2025-05-29",75.2851,76.1367,75.0893,75.7941,824900.0],["2025-05-30",75.7158,76.6751,75.5004,76.3521,879900.0],["2025-06-02",75.334,76.2052,74.9033,76.1954,997100.0],["2025-06-03",75.5004,76.6947,75.3145,76.5185,1546800.0],["2025-06-04",76.6457,76.9492,76.1661,76.4108,1134500.0],["2025-06-05",76.5283,76.9981,76.1563,76.5772,782800.0],["2025-06-06",77.0471,77.6148,77.0373,77.5659,818300.0],["2025-06-09",77.3799,78.7307,77.0862,78.1434,1013700.0],["2025-06-10",78.3196,78.6133,77.791,78.0945,828300.0],["2025-06-11",78.0945,78.6328,77.4778,77.7519,862600.0],["2025-06-12",77.5561,78.4762,77.2722,78.4566,861800.0],["2025-06-13",77.9259,78.2896,77.0218,77.1299,1075000.0],["2025-06-16",77.5525,77.9161,76.7859,76.9628,652100.0],["2025-06-17",76.6581,76.6581,75.6753,76.5598,723800.0],["2025-06-18",76.2945,77.1299,76.039,76.953,854000.0],["2025-06-20",77.0512,77.3952,76.6188,77.2183,1227900.0],["2025-06-23",77.405,78.1913,77.1593,78.0733,664600.0],["2025-06-24",78.0046,78.4665,77.5033,78.2306,697600.0],["2025-06-25",78.0046,78.5254,77.2675,78.3878,1104600.0],["2025-06-26",78.6237,79.9112,78.3387,79.862,955700.0],["2025-06-27",79.9603,80.5402,79.5181,80.2453,1165200.0],["2025-06-30",79.9996,80.2453,79.4493,79.9996,797400.0],["2025-07-01",79.98,81.6114,79.7441,80.7466,1009200.0],["2025-07-02",80.6777,80.9628,80.0291,80.7662,922600.0],["2025-07-03",80.7662,80.7957,79.6557,80.3731,503200.0],["2025-07-07",80.2945,81.1986,80.0389,80.4812,683900.0],["2025-07-08",80.1765,81.1691,80.1765,80.8055,653100.0],["2025-07-09",80.7269,80.9529,79.9996,80.2552,545200.0],["2025-07-10",79.8326,80.609,79.3215,79.3608,851300.0],["2025-07-11",79.2724,79.8227,78.8596,79.3805,625000.0],["2025-07-14",78.8399,79.2232,77.4739,79.0267,915800.0],["2025-07-15",78.8596,79.2036,77.1888,77.2085,734500.0],["2025-07-16",77.2281,79.0463,77.2281,78.9972,885100.0],["2025-07-17",78.9972,79.4296,77.5328,78.4861,1028700.0],["2025-07-18",78.6532,79.2331,77.9554,78.4566,894100.0],["2025-07-21",78.3878,78.5451,75.6753,75.695,1332200.0],["2025-07-22",75.9603,77.2969,75.9603,76.7957,1357300.0],["2025-07-23",76.6778,76.8055,75.2331,75.4689,2018100.0],["2025-07-24",75.5574,75.8129,74.3387,74.9087,1716800.0],["2025-07-25",75.41,75.8719,74.3092,74.7122,1137100.0],["2025-07-28",74.781,75.3707,74.6041,74.8301,1019100.0],["2025-07-29",75.007,75.0463,74.4567,74.7908,918400.0],["2025-07-30",74.378,75.125,73.7589,74.3289,1753900.0],["2025-07-31",75.3117,77.0906,74.3191,74.9972,1990700.0],["2025-08-01",75.6852,77.0316,74.9087,76.4911,1759300.0],["2025-08-04",76.4812,77.9751,76.324,77.1004,994300.0],["2025-08-05",77.0021,77.7687,76.668,77.4149,894600.0],["2025-08-06",77.3166,78.3879,77.0906,77.7785,833000.0],["2025-08-07",77.7785,78.7122,77.1299,78.0144,878700.0],["2025-08-08",78.5549,79.4886,78.2699,79.1348,998600.0],["2025-08-11",79.0758,79.5869,78.3584,78.9284,1136300.0],["2025-08-12",78.9775,79.5475,78.152,79.3903,724500.0],["2025-08-13",79.4099,80.6581,79.1053,80.6384,676200.0],["2025-08-14",79.9996,80.3043,78.8891,79.2822,866000.0],["2025-08-15",79.2625,79.6163,79.1151,79.2724,562200.0],["2025-08-18",79.4001,79.8326,79.0561,79.3706,738700.0],["2025-08-19",78.948,80.3829,78.948,80.2748,798300.0],["2025-08-20",80.55,80.7957,79.5082,79.5869,848800.0],["2025-08-21",79.5967,80.5697,79.3805,79.8326,817200.0],["2025-08-22",80.2748,80.7072,79.9603,80.0979,771900.0],["2025-08-25",79.7834,79.862,78.152,78.5254,855000.0],["2025-08-26",78.4566,78.7416,77.8276,78.2109,1028200.0],["2025-08-27",77.9751,78.6532,77.9751,78.3878,843600.0],["2025-08-28",78.1225,78.6729,76.9923,77.5721,748500.0],["2025-08-29",77.6606,78.0144,77.3657,77.8866,947800.0],["2025-09-02",77.4738,77.7392,76.4616,76.7171,727700.0],["2025-09-03",76.2257,77.0906,76.2257,76.6778,700000.0],["2025-09-04",76.6385,77.2773,76.3436,77.2576,763800.0],["2025-09-05",77.2576,77.8768,75.9898,76.4812,958500.0],["2025-09-08",76.4124,77.6802,75.5279,77.6114,1119400.0],["2025-09-09",77.5033,78.1913,76.4223,78.0733,924600.0],["2025-09-10",77.7097,78.2011,76.4812,76.8055,1214400.0],["2025-09-11",77.0021,79.5672,76.5402,79.5181,937300.0],["2025-09-12",79.0856,79.3018,78.5156,78.7122,671900.0],["2025-09-15",78.9095,79.1463,78.3865,78.653,799200.0],["2025-09-16",78.7516,79.1858,77.8537,78.7615,1180300.0],["2025-09-17",78.9391,79.9851,78.5444,78.6628,692300.0],["2025-09-18",78.3175,79.6989,78.0905,79.472,970900.0],["2025-09-19",79.541,79.6496,78.3076,78.9786,2687700.0],["2025-09-22",78.9885,80.7054,78.8602,80.6264,1275900.0],["2025-09-23",80.7646,81.6329,79.0279,80.2909,1093100.0],["2025-09-24",80.6856,81.1395,79.7186,79.9851,1432000.0],["2025-09-25",80.0443,80.6363,79.6496,79.7581,562600.0],["2025-09-26",80.1035,81.3172,79.5805,81.0211,685100.0],["2025-09-29",81.031,82.1954,80.4587,82.146,812400.0],["2025-09-30",82.1657,82.7973,81.8007,82.1164,1160500.0],["2025-10-01",81.8796,82.2052,81.0705,81.6625,1053800.0],["2025-10-02",81.3862,82.5407,81.2974,82.077,999200.0],["2025-10-03",81.9585,83.0637,81.7908,82.7479,908100.0],["2025-10-06",82.5999,82.8861,82.1559,82.5012,1247800.0],["2025-10-07",82.4026,82.7973,81.4257,81.8993,986500.0],["2025-10-08",82.4618,82.7874,80.9126,81.0211,1563900.0],["2025-10-09",80.9126,81.3172,79.4325,79.5213,942400.0],["2025-10-10",79.5509,80.0936,78.8306,79.7581,928500.0],["2025-10-13",79.8864,81.9388,79.689,80.2712,1068300.0],["2025-10-14",80.0245,81.1395,79.7186,80.9126,743500.0],["2025-10-15",80.8534,81.3665,80.6363,81.1395,945300.0],["2025-10-16",81.4553,81.4553,79.8864,80.2811,789300.0],["2025-10-17",80.6462,81.3961,80.3403,81.1988,810600.0],["2025-10-20",81.2974,81.3764,79.9949,80.6264,829800.0],["2025-10-21",80.7745,82.4322,80.4686,81.702,997500.0],["2025-10-22",81.8599,82.1855,80.9521,81.1198,722600.0],["2025-10-23",81.1099,81.3665,79.8568,80.2219,722100.0],["2025-10-24",80.4291,80.7152,79.8864,80.587,588200.0],["2025-10-27",80.3896,81.1297,80.1923,81.0606,792000.0],["2025-10-28",80.7251,80.9619,79.768,79.768,1082900.0],["2025-10-29",79.2746,79.5213,78.6431,79.0279,1399700.0],["2025-10-30",76.7782,83.5669,76.7782,82.6591,1450700.0],["2025-10-31",82.6394,83.2216,81.1198,82.4026,1772500.0],["2025-11-03",81.7809,82.4223,78.7319,80.3502,1479100.0],["2025-11-04",80.5574,81.2185,80.2021,80.5376,913200.0],["2025-11-05",80.4291,81.4257,79.7186,80.4883,1238900.0],["2025-11-06",80.4094,80.9225,78.8996,79.1858,1155200.0],["2025-11-07",79.6298,79.7581,78.9786,79.5213,785000.0],["2025-11-10",79.0181,79.2549,78.1103,79.0674,867800.0],["2025-11-11",79.3733,80.0048,78.9786,79.6693,611900.0],["2025-11-12",79.3831,80.1725,79.1167,79.1661,624800.0],["2025-11-13",79.3733,79.8666,78.5247,78.7911,527000.0],["2025-11-14",79.0773,79.5706,78.051,78.6135,662900.0],["2025-11-17",78.2385,78.5938,77.7057,77.9622,1227700.0],["2025-11-18",77.8932,78.6431,77.4985,78.5839,787400.0],["2025-11-19",78.2287,78.87,77.6465,77.982,765300.0],["2025-11-20",77.8537,78.3865,77.3603,77.4491,835200.0],["2025-11-21",77.9622,79.7186,77.311,78.8108,787500.0],["2025-11-24",78.3273,78.5148,75.6237,76.8472,1321500.0],["2025-11-25",77.1136,77.5083,76.5512,77.311,782500.0],["2025-11-26",77.1827,78.5247,77.1827,77.982,648800.0],["2025-11-28",77.8636,78.7023,77.6465,78.3767,419700.0],["2025-12-01",78.0905,78.7516,77.459,77.6366,1136400.0],["2025-12-02",77.8636,78.3076,76.6894,76.867,893600.0],["2025-12-03",76.8867,77.3011,75.4362,75.6237,676700.0],["2025-12-04",75.229,75.7717,74.9034,75.0119,928400.0],["2025-12-05",74.6271,75.2191,74.3409,74.8935,1014100.0],["2025-12-08",75.2783,77.7649,74.9034,76.1072,1413400.0],["2025-12-09",76.0776,76.9755,75.9098,75.969,895200.0],["2025-12-10",75.9986,76.5117,75.6533,76.0776,1072000.0],["2025-12-11",76.5117,78.5049,76.1664,78.2385,812100.0],["2025-12-12",78.7714,79.0871,77.5577,77.7846,1101300.0],["2025-12-15",77.9729,78.4486,76.4963,77.4873,1271900.0],["2025-12-16",77.7252,78.1909,76.7639,77.6855,914100.0],["2025-12-17",77.4873,79.4694,77.4873,77.7945,1029300.0],["2025-12-18",77.8243,78.4783,77.299,77.4378,795800.0],["2025-12-19",77.3783,77.7252,77.1801,77.4873,1570200.0],["2025-12-22",77.1008,78.6567,77.0711,78.0225,668500.0],["2025-12-23",78.1117,78.5675,77.527,77.6459,687200.0],["2025-12-24",77.8342,77.9135,77.3188,77.6062,263000.0],["2025-12-26",77.7747,77.9432,76.8828,77.2594,350500.0],["2025-12-29",77.3089,77.4972,76.6351,77.2891,496600.0],["2025-12-30",77.1306,77.5963,76.7738,77.5666,401400.0],["2025-12-31",77.4972,78.0621,77.1405,77.2693,598300.0],["2026-01-02",76.9125,77.8738,76.308,76.5062,1042000.0],["2026-01-05",75.8522,78.4486,75.8224,77.636,959400.0],["2026-01-06",77.408,79.0036,77.408,78.7756,826900.0],["2026-01-07",79.0729,79.1621,77.6756,78.4783,541300.0],["2026-01-08",78.1513,79.2315,78.1513,78.7856,654900.0],["2026-01-09",78.6171,80.3414,78.6171,80.0838,914200.0],["2026-01-12",80.1829,80.2324,79.4991,80.2027,803400.0],["2026-01-13",79.3405,79.9153,78.6468,79.1423,1299500.0],["2026-01-14",79.0829,80.064,79.0234,79.8261,1489800.0],["2026-01-15",80.1531,81.7586,80.1432,81.3622,999400.0],["2026-01-16",81.0352,82.2442,80.8171,82.2244,670900.0],["2026-01-20",82.3433,82.6208,80.9261,81.6099,908900.0],["2026-01-21",81.8775,82.1154,80.0342,80.9757,1398400.0],["2026-01-22",80.9757,81.7586,80.1432,80.2721,644900.0],["2026-01-23",79.9153,80.4901,79.6378,80.4505,570900.0],["2026-01-26",80.4405,80.9757,79.1919,79.9252,640500.0],["2026-01-27",79.6775,80.3315,79.4099,79.5585,902100.0],["2026-01-28",79.7171,80.3414,78.9738,79.1027,1162600.0],["2026-01-29",79.0729,79.6576,78.5378,79.0829,1197100.0],["2026-01-30",78.8648,79.7567,77.7846,79.7072,1591100.0],["2026-02-02",79.9153,80.5396,78.8351,79.8558,1114200.0],["2026-02-03",79.2414,81.055,79.2414,80.2225,922900.0],["2026-02-04",80.5099,83.3046,80.5099,82.9478,1126200.0],["2026-02-05",83.1956,84.6821,83.146,84.6127,835300.0],["2026-02-06",84.8704,85.8911,84.3253,84.3451,1370800.0],["2026-02-09",84.4839,85.247,83.0865,83.3938,1076300.0],["2026-02-10",83.1262,84.028,82.6009,82.6406,1481200.0],["2026-02-11",83.5028,83.8397,82.1054,83.6514,1326400.0],["2026-02-12",81.3225,81.3225,75.1783,78.0225,3419300.0],["2026-02-13",76.417,80.3315,75.3368,78.9441,1752700.0],["2026-02-17",78.6765,80.2126,78.518,79.7468,1192400.0],["2026-02-18",79.4694,80.2523,78.4684,79.4198,1346200.0],["2026-02-19",79.4396,79.9946,78.4387,79.9748,891200.0],["2026-02-20",80.2523,80.2523,78.29,78.4882,1247400.0],["2026-02-23",78.29,79.291,77.7351,78.736,780400.0],["2026-02-24",78.9243,80.054,78.9243,79.8955,938400.0],["2026-02-25",79.6576,80.064,78.3891,80.0243,1240700.0],["2026-02-26",80.8667,82.8784,80.0144,82.7,886600.0],["2026-02-27",82.373,83.6911,82.0658,83.4235,1368100.0],["2026-03-02",83.1857,85.3461,82.6208,84.8803,1334100.0],["2026-03-03",84.5037,85.2866,83.1559,84.6523,1643300.0],["2026-03-04",84.1965,84.1965,81.0649,81.273,1138200.0],["2026-03-05",80.7379,81.4712,79.8955,80.9856,949000.0],["2026-03-06",81.1739,81.2631,79.4495,80.8171,712900.0],["2026-03-09",80.1829,80.9658,77.1008,79.945,1205300.0],["2026-03-10",79.7072,80.0441,78.3991,78.6567,948900.0],["2026-03-11",78.181,78.8946,77.2891,78.7261,1116100.0],["2026-03-12",78.4684,79.2414,77.7747,77.8738,1070000.0],["2026-03-13",78.2222,79.317,77.0378,79.1379,1319600.0],["2026-03-16",79.6455,79.8545,78.5705,79.0981,1384500.0],["2026-03-17",79.4365,79.7749,78.7298,78.9985,1064800.0],["2026-03-18",78.5307,78.8393,76.56,76.5899,1126600.0],["2026-03-19",76.4107,77.3463,75.3656,75.495,948100.0],["2026-03-20",75.1964,75.8832,74.639,75.077,2112700.0],["2026-03-23",76.2415,77.2965,75.8533,76.1519,1086200.0],["2026-03-24",75.9528,77.4359,75.1466,77.1174,973300.0],["2026-03-25",77.4956,78.5606,76.8486,78.4212,1076100.0],["2026-03-26",78.2819,82.731,78.2819,81.457,2023200.0],["2026-03-27",81.1882,81.7854,80.5811,81.1882,1701100.0],["2026-03-30",81.5963,82.1139,80.4119,81.1584,951400.0],["2026-03-31",81.8352,83.0296,81.1086,82.1238,1219500.0],["2026-04-01",82.1836,83.2884,81.7257,82.4722,1111800.0],["2026-04-02",82.9599,84.5325,82.5618,84.3733,1267000.0],["2026-04-06",83.9652,83.9652,81.9745,82.2134,978100.0],["2026-04-07",82.1736,82.8206,81.3574,82.5717,914500.0],["2026-04-08",82.4125,83.3978,81.9646,83.0694,1099500.0],["2026-04-09",82.6912,83.7462,82.6713,83.0097,775400.0],["2026-04-10",82.7409,83.0594,80.9792,81.1683,675500.0],["2026-04-13",81.1186,81.9148,80.392,81.9049,638900.0],["2026-04-14",81.3773,81.875,80.9095,81.7158,705900.0],["2026-04-15",81.4172,81.656,79.8744,80.2029,1286200.0],["2026-04-16",80.4816,82.7708,80.1431,82.6414,1241700.0],["2026-04-17",82.512,82.8206,81.875,82.5916,1145300.0],["2026-04-20",82.5717,83.4874,82.3229,83.0196,798000.0],["2026-04-21",83.0893,83.5272,82.0143,83.3182,983800.0],["2026-04-22",83.4974,84.6818,82.4523,84.2339,1631300.0],["2026-04-23",84.5524,86.0155,84.3434,85.9658,1818500.0],["2026-04-24",86.334,87.9863,85.6473,87.3194,1765400.0],["2026-04-27",87.608,88.255,85.8762,85.8961,1472600.0],["2026-04-28",86.6028,87.1203,85.5278,85.9459,1407100.0],["2026-04-29",86.1449,86.2644,84.3533,85.9857,1517300.0],["2026-04-30",86.2544,86.5132,80.5512,80.6508,1820600.0],["2026-05-01",80.4318,82.1139,78.0928,79.4066,1768000.0],["2026-05-04",78.5506,80.3422,78.1326,78.2919,1572100.0],["2026-05-05",77.7444,80.0337,76.7889,79.118,2173200.0],["2026-05-06",79.6654,80.3124,77.5255,78.0729,1612000.0],["2026-05-07",77.5653,78.8293,76.4107,78.1127,1498800.0],["2026-05-08",78.3615,78.8293,77.1871,77.3563,1092500.0],["2026-05-11",77.6349,77.9435,76.5998,77.0178,862800.0],["2026-05-12",77.416,78.0231,76.0723,77.3164,1466200.0],["2026-05-13",76.988,77.625,76.351,77.0875,1324600.0],["2026-05-14",77.1671,77.9534,76.8188,77.9136,817700.0],["2026-05-15",78.5606,78.6104,76.7093,77.3762,1025900.0],["2026-05-18",77.6648,78.9189,77.6648,78.4312,837000.0],["2026-05-19",78.471,79.327,77.3463,77.4956,1139000.0],["2026-05-20",77.0776,77.5056,75.9628,77.1771,719200.0],["2026-05-21",76.5899,76.9979,75.1665,76.3709,995700.0],["2026-05-22",76.55,77.1074,75.6543,77.0278,1263400.0],["2026-05-26",76.2415,76.5799,75.6443,76.3012,1450200.0],["2026-05-27",76.2813,77.0079,76.1022,76.6396,1264200.0],["2026-05-28",76.55,77.2567,75.7836,75.9329,1278500.0],["2026-05-29",75.6642,76.142,74.7684,74.8381,1155100.0],["2026-06-01",74.6589,75.0073,72.6982,72.7877,1325100.0],["2026-06-02",72.5688,72.8773,70.5682,70.6777,1662300.0],["2026-06-03",70.5881,70.7772,68.0898,68.4481,2748000.0],["2026-06-04",69.4534,70.6478,68.9657,69.4833,3261700.0],["2026-06-05",70.0008,71.0658,69.2245,69.3539,4035200.0],["2026-06-08",69.2444,71.0161,68.906,70.9563,1910800.0],["2026-06-09",70.7374,71.5635,70.2596,71.5535,1369600.0],["2026-06-10",72.3199,74.1513,71.6829,73.4944,2319800.0],["2026-06-11",73.584,73.6835,71.5735,73.375,2239400.0],["2026-06-12",74.0518,77.6748,73.3451,76.56,2095700.0],["2026-06-15",76.03,76.43,73.91,73.96,1711900.0],["2026-06-16",74.86,75.06,73.94,74.58,1172500.0],["2026-06-17",73.85,74.42,72.44,72.57,1858400.0],["2026-06-18",72.14,72.96,71.91,72.62,2271600.0],["2026-06-22",72.01,73.82,71.66,73.16,1467400.0],["2026-06-23",73.91,74.21,72.8,73.9,1863000.0],["2026-06-24",73.83,74.54,73.43,74.04,1315900.0],["2026-06-25",73.57,74.24,72.3,72.68,1686000.0],["2026-06-26",73.22,76.13,72.82,75.78,3482000.0],["2026-06-29",75.69,76.59,75.06,76.54,1301500.0],["2026-06-30",76.27,76.68,75.21,75.96,1037900.0],["2026-07-01",76.35,78.07,76.35,76.75,1187800.0],["2026-07-02",77.05,78.62,76.76,78.56,1309700.0],["2026-07-06",78.2,78.2,76.87,77.78,901749.195305],["2026-07-07",78.51,79.41,77.58,78.37,1295732.486976],["2026-07-08",78.59,78.59,76.6,76.76,1305775.756736],["2026-07-09",75.87,76.88,75.87,76.63,820316.160697],["2026-07-10",76.63,77.66,76.4,77.47,775595.658936],["2026-07-13",78.29,79.86,78.135,79.64,1092776.381618],["2026-07-14",78.38,79.28,78.36,78.83,1027521.777284],["2026-07-15",78.16,79.585,77.625,77.98,1077151.954403],["2026-07-16",78.44,80.15,78.44,79.67,1200140.091574],["2026-07-17",80.62,81.01,78.58,78.72,1012093.415491],["2026-07-20",78.42,78.855,77.465,78,881565.270581],["2026-07-21",77.51,78.06,77.02,77.2,1188243.583859],["2026-07-22",77.89,78.345,77.105,77.35,1266434.745884],["2026-07-23",77.3,79.8,76.82,79.34,1286980.048544],["2026-07-24",79.61,82.74,78.97,82.33,1771798.65517],["2026-07-27",82.5,83.96,82.475,82.73,1188327.682511],["2026-07-28",83.94,85.96,83.145,84.98,1551612.415386],["2026-07-29",85.13,85.77,83.75,85.68,1946671.539491],["2026-07-30",89.95,90.99,85.05,85.29,1690650.597756],["2026-07-31",85.47,86.73,84.71,86.19,1714535.556408],["2026-08-03",86.2,87.68,85.5,85.93,1197231.464823],["2026-08-04",84.72,85.87,83.97,85.6,1455282.568212],["2026-08-05",85.71,85.7175,83.67,85.34,1160832.053062],["2026-08-06",85.99,86.225,83.63,84.96,975527.545905],["2026-08-07",84.5,86.09,83.95,85.01,986368.218124],["2026-08-10",83.74,84.43,82.885,83.28,126681.548926],["2026-08-11",82.85,84.28,82.8,83.35,775541.767194],["2026-08-12",83.58,84.54,82.3759,84.4,718921.621059],["2026-08-13",84.11,85.01,82.855,83.12,797761.460961],["2026-08-14",83.12,84.34,83.12,84.23,644834.402064]]}