{"t":"SWK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.6094,1.6669,1.6094,1.6094,70800.0],["1980-03-18",1.5966,1.5966,1.5583,1.5966,100200.0],["1980-03-19",1.6094,1.6222,1.6094,1.6094,45000.0],["1980-03-20",1.6094,1.6222,1.6094,1.6094,79800.0],["1980-03-21",1.6094,1.6222,1.5966,1.6222,288000.0],["1980-03-24",1.6158,1.6158,1.5711,1.5711,72600.0],["1980-03-25",1.5711,1.5839,1.5583,1.5583,82200.0],["1980-03-26",1.5583,1.5711,1.5392,1.5392,62400.0],["1980-03-27",1.5328,1.5328,1.3795,1.405,517200.0],["1980-03-28",1.4306,1.5072,1.4306,1.4306,299400.0],["1980-03-31",1.437,1.4817,1.437,1.4817,85800.0],["1980-04-01",1.4817,1.52,1.4817,1.52,36600.0],["1980-04-02",1.5264,1.5966,1.5264,1.5966,133200.0],["1980-04-03",1.6094,1.635,1.6094,1.6222,60000.0],["1980-04-07",1.5839,1.5839,1.5583,1.5583,239400.0],["1980-04-08",1.5583,1.5711,1.5455,1.5455,29400.0],["1980-04-09",1.5455,1.5455,1.4817,1.5328,423600.0],["1980-04-10",1.5455,1.5583,1.5455,1.5455,49800.0],["1980-04-11",1.5455,1.5583,1.4881,1.52,122400.0],["1980-04-14",1.52,1.5328,1.5072,1.52,176400.0],["1980-04-15",1.52,1.52,1.4817,1.4817,141600.0],["1980-04-16",1.4817,1.5072,1.4817,1.4944,105000.0],["1980-04-17",1.4944,1.4944,1.4689,1.4944,97800.0],["1980-04-18",1.4944,1.52,1.4944,1.5072,45000.0],["1980-04-21",1.4944,1.4944,1.4561,1.4561,55800.0],["1980-04-22",1.4817,1.52,1.4817,1.5072,36600.0],["1980-04-23",1.5072,1.5455,1.4944,1.4944,38400.0],["1980-04-24",1.4944,1.5072,1.4753,1.4881,28200.0],["1980-04-25",1.4881,1.4881,1.4689,1.4881,49800.0],["1980-04-28",1.4881,1.4944,1.4817,1.4944,20400.0],["1980-04-29",1.4944,1.4944,1.4689,1.4881,95400.0],["1980-04-30",1.4817,1.4817,1.4434,1.4497,36000.0],["1980-05-01",1.4561,1.4753,1.4561,1.4689,79800.0],["1980-05-02",1.4689,1.4817,1.4561,1.4817,205800.0],["1980-05-05",1.4817,1.4817,1.4561,1.4753,46800.0],["1980-05-06",1.4753,1.4753,1.4497,1.4625,62400.0],["1980-05-07",1.4625,1.4817,1.4434,1.4817,64800.0],["1980-05-08",1.4817,1.5519,1.4817,1.5455,176400.0],["1980-05-09",1.5455,1.5583,1.5392,1.5455,19800.0],["1980-05-12",1.5328,1.5328,1.4817,1.4944,156000.0],["1980-05-13",1.4944,1.52,1.4561,1.4561,88800.0],["1980-05-14",1.4561,1.4944,1.4561,1.4753,241800.0],["1980-05-15",1.4753,1.4944,1.4753,1.4817,123000.0],["1980-05-16",1.4944,1.5328,1.4944,1.5072,85800.0],["1980-05-19",1.5072,1.5328,1.5008,1.5328,42000.0],["1980-05-20",1.5328,1.5392,1.52,1.5392,93600.0],["1980-05-21",1.5455,1.5455,1.5072,1.5455,161700.0],["1980-05-22",1.5839,1.6477,1.5839,1.6477,90000.0],["1980-05-23",1.6477,1.7371,1.6477,1.7371,82800.0],["1980-05-27",1.7371,1.7371,1.6605,1.686,81900.0],["1980-05-28",1.686,1.7116,1.6094,1.635,69900.0],["1980-05-29",1.635,1.635,1.5839,1.5839,47700.0],["1980-05-30",1.5839,1.6222,1.5839,1.5839,28500.0],["1980-06-02",1.5839,1.635,1.5839,1.635,36000.0],["1980-06-03",1.635,1.6733,1.635,1.6605,9300.0],["1980-06-04",1.6605,1.686,1.635,1.6605,41400.0],["1980-06-05",1.6605,1.686,1.6094,1.6733,252900.0],["1980-06-06",1.6733,1.6733,1.6094,1.6094,36600.0],["1980-06-09",1.6094,1.635,1.6094,1.6094,21900.0],["1980-06-10",1.6094,1.6605,1.6094,1.6477,17700.0],["1980-06-11",1.6477,1.6605,1.6222,1.6477,36300.0],["1980-06-12",1.6477,1.6733,1.635,1.6605,179400.0],["1980-06-13",1.6605,1.7116,1.6605,1.6988,54900.0],["1980-06-16",1.6988,1.7499,1.6988,1.7499,127200.0],["1980-06-17",1.7499,1.7755,1.7371,1.7499,64800.0],["1980-06-18",1.7499,1.7627,1.7371,1.7371,35400.0],["1980-06-19",1.7371,1.7499,1.7244,1.7244,30600.0],["1980-06-20",1.7244,1.7371,1.6988,1.7371,78600.0],["1980-06-23",1.7371,1.7499,1.7116,1.7499,23100.0],["1980-06-24",1.7499,1.8649,1.7499,1.8649,75300.0],["1980-06-25",1.8649,1.8904,1.8138,1.8138,81900.0],["1980-06-26",1.8138,1.8265,1.7882,1.7882,18900.0],["1980-06-27",1.7882,1.8265,1.7882,1.7882,14100.0],["1980-06-30",1.7882,1.7882,1.7371,1.7755,70500.0],["1980-07-01",1.7755,1.8265,1.7627,1.8138,51300.0],["1980-07-02",1.7882,1.7882,1.7627,1.7627,30900.0],["1980-07-03",1.7627,1.7755,1.7371,1.7371,50100.0],["1980-07-07",1.7371,1.7755,1.7371,1.7755,34800.0],["1980-07-08",1.7755,1.8138,1.7627,1.801,47400.0],["1980-07-09",1.801,1.8393,1.801,1.8138,141000.0],["1980-07-10",1.8138,1.8138,1.7755,1.7882,24000.0],["1980-07-11",1.7882,1.8265,1.7755,1.7882,46500.0],["1980-07-14",1.8138,1.8649,1.8138,1.8393,65700.0],["1980-07-15",1.8393,1.8649,1.801,1.8265,143700.0],["1980-07-16",1.8265,1.8521,1.7627,1.7627,34800.0],["1980-07-17",1.7627,1.8521,1.7627,1.8393,109200.0],["1980-07-18",1.8393,1.8649,1.8138,1.8265,160200.0],["1980-07-21",1.8265,1.8521,1.801,1.8521,37500.0],["1980-07-22",1.8521,1.916,1.8393,1.8521,90900.0],["1980-07-23",1.8521,1.8649,1.8138,1.8393,54600.0],["1980-07-24",1.8393,1.8776,1.8265,1.8776,51900.0],["1980-07-25",1.8776,1.8904,1.8649,1.8649,137700.0],["1980-07-28",1.8649,1.8649,1.8393,1.8393,31800.0],["1980-07-29",1.8393,1.8776,1.8393,1.8521,50100.0],["1980-07-30",1.8521,1.8904,1.8521,1.8649,33600.0],["1980-07-31",1.8649,1.8649,1.8393,1.8649,58800.0],["1980-08-01",1.8649,1.9287,1.8393,1.916,83400.0],["1980-08-04",1.916,1.9415,1.916,1.9415,75900.0],["1980-08-05",1.9671,2.0309,1.9671,1.9798,186000.0],["1980-08-06",1.9798,2.0309,1.9798,2.0181,89400.0],["1980-08-07",2.0181,2.0948,2.0054,2.0054,144300.0],["1980-08-08",2.0054,2.0181,1.916,1.9415,188700.0],["1980-08-11",1.9543,1.9926,1.9543,1.9671,19200.0],["1980-08-12",1.9671,1.9671,1.9032,1.9032,36000.0],["1980-08-13",1.9032,1.916,1.8649,1.8904,36300.0],["1980-08-14",1.8904,1.9415,1.8904,1.9415,51000.0],["1980-08-15",1.9415,1.9798,1.9415,1.9415,45300.0],["1980-08-18",1.9415,1.9543,1.916,1.9287,36600.0],["1980-08-19",1.916,1.916,1.8649,1.8649,68100.0],["1980-08-20",1.8649,1.8776,1.8393,1.8521,29700.0],["1980-08-21",1.8521,1.8649,1.8393,1.8521,37500.0],["1980-08-22",1.8521,1.8776,1.8393,1.8393,73800.0],["1980-08-25",1.8393,1.9032,1.8393,1.8393,41100.0],["1980-08-26",1.8393,1.8521,1.8138,1.8138,28200.0],["1980-08-27",1.7882,1.7882,1.7371,1.7755,69900.0],["1980-08-28",1.7755,1.801,1.7371,1.7755,76800.0],["1980-08-29",1.7755,1.8138,1.7627,1.8138,25500.0],["1980-09-02",1.8138,1.8265,1.7882,1.7882,33900.0],["1980-09-03",1.7882,1.8393,1.7755,1.7882,126300.0],["1980-09-04",1.7882,1.8393,1.7371,1.8138,73800.0],["1980-09-05",1.8138,1.8393,1.8138,1.8138,78000.0],["1980-09-08",1.8138,1.8393,1.8138,1.8265,91800.0],["1980-09-09",1.8265,1.8649,1.8265,1.8265,26700.0],["1980-09-10",1.8393,1.916,1.8393,1.916,121800.0],["1980-09-11",1.916,1.9671,1.8904,1.9287,46200.0],["1980-09-12",1.9287,1.9415,1.8649,1.8904,49500.0],["1980-09-15",1.8904,1.9287,1.8904,1.9032,34500.0],["1980-09-16",1.9032,1.9415,1.8904,1.9287,54000.0],["1980-09-17",1.9287,1.9415,1.8649,1.8649,38400.0],["1980-09-18",1.8776,1.916,1.8776,1.8904,31500.0],["1980-09-19",1.8904,1.9287,1.8904,1.8904,478500.0],["1980-09-22",1.8904,1.9287,1.8649,1.8904,61800.0],["1980-09-23",1.8904,1.8904,1.8521,1.8521,29700.0],["1980-09-24",1.8521,1.8649,1.8393,1.8393,29400.0],["1980-09-25",1.8393,1.8649,1.8138,1.8138,34500.0],["1980-09-26",1.8138,1.8393,1.7627,1.7882,92100.0],["1980-09-29",1.7755,1.7755,1.7371,1.7627,65700.0],["1980-09-30",1.7755,1.8138,1.7755,1.7882,24900.0],["1980-10-01",1.7882,1.8138,1.7755,1.7755,30300.0],["1980-10-02",1.7755,1.8138,1.7627,1.7755,50400.0],["1980-10-03",1.7755,1.7882,1.7371,1.7371,36900.0],["1980-10-06",1.7627,1.7882,1.7627,1.7627,69000.0],["1980-10-07",1.7627,1.8904,1.7627,1.8649,75000.0],["1980-10-08",1.8649,1.8649,1.8393,1.8393,48300.0],["1980-10-09",1.8393,1.8521,1.8265,1.8393,72000.0],["1980-10-10",1.8393,1.8649,1.8393,1.8393,26100.0],["1980-10-13",1.8393,1.8776,1.8393,1.8521,17100.0],["1980-10-14",1.8521,1.8904,1.8521,1.8521,35700.0],["1980-10-15",1.8521,1.8776,1.8393,1.8649,89100.0],["1980-10-16",1.8649,1.8649,1.7882,1.8138,84900.0],["1980-10-17",1.8138,1.8521,1.8138,1.8138,39600.0],["1980-10-20",1.7882,1.7882,1.7499,1.7882,45900.0],["1980-10-21",1.7882,1.8138,1.7882,1.8138,102000.0],["1980-10-22",1.8138,1.8138,1.7882,1.7882,70200.0],["1980-10-23",1.7882,1.801,1.7882,1.7882,36600.0],["1980-10-24",1.7882,1.8138,1.7627,1.7627,418800.0],["1980-10-27",1.7627,1.801,1.7627,1.7627,45600.0],["1980-10-28",1.7371,1.7371,1.686,1.7116,57900.0],["1980-10-29",1.6988,1.6988,1.635,1.6605,29400.0],["1980-10-30",1.6605,1.6733,1.635,1.635,56400.0],["1980-10-31",1.635,1.7627,1.635,1.7627,98400.0],["1980-11-03",1.7627,1.7627,1.686,1.7116,25500.0],["1980-11-05",1.7627,1.8265,1.7627,1.7882,86400.0],["1980-11-06",1.7755,1.7755,1.7371,1.7371,21000.0],["1980-11-07",1.7371,1.7499,1.7371,1.7371,21000.0],["1980-11-10",1.7371,1.7755,1.7371,1.7755,35400.0],["1980-11-11",1.7755,1.7882,1.7499,1.7627,49500.0],["1980-11-12",1.7627,1.7755,1.7371,1.7371,39900.0],["1980-11-13",1.7371,1.7882,1.7371,1.7755,107100.0],["1980-11-14",1.7755,1.801,1.7499,1.7499,16500.0],["1980-11-17",1.7499,1.7755,1.7371,1.7371,71700.0],["1980-11-18",1.7371,1.7882,1.7244,1.7499,185100.0],["1980-11-19",1.7499,1.7882,1.7244,1.7755,164400.0],["1980-11-20",1.7755,1.7882,1.7627,1.7882,106800.0],["1980-11-21",1.801,1.8393,1.801,1.8393,25500.0],["1980-11-24",1.8393,1.9671,1.8393,1.9671,164100.0],["1980-11-25",1.9798,2.0309,1.9798,1.9798,160200.0],["1980-11-26",1.9798,2.0181,1.9543,1.9926,118500.0],["1980-11-28",1.9671,1.9671,1.916,1.916,53400.0],["1980-12-01",1.916,1.9415,1.916,1.916,31200.0],["1980-12-02",1.8904,1.8904,1.8393,1.8904,77100.0],["1980-12-03",1.8393,1.8393,1.801,1.8393,288900.0],["1980-12-04",1.8393,1.8393,1.7882,1.7882,34500.0],["1980-12-05",1.7882,1.7882,1.7499,1.7499,30300.0],["1980-12-08",1.7499,1.7499,1.7244,1.7244,89100.0],["1980-12-09",1.7244,1.7627,1.7244,1.7371,48600.0],["1980-12-10",1.7499,1.7882,1.7499,1.7627,83400.0],["1980-12-11",1.7627,1.801,1.7627,1.801,90000.0],["1980-12-12",1.7882,1.7882,1.7627,1.7627,42900.0],["1980-12-15",1.7627,1.7882,1.7627,1.7627,18900.0],["1980-12-16",1.7627,1.7627,1.7627,1.7627,184500.0],["1980-12-17",1.7627,1.7882,1.7627,1.7627,22200.0],["1980-12-18",1.7627,1.801,1.7627,1.7627,182700.0],["1980-12-19",1.7755,1.8138,1.7755,1.7755,50400.0],["1980-12-22",1.7755,1.7882,1.7627,1.7755,30600.0],["1980-12-23",1.7755,1.801,1.7627,1.7627,54000.0],["1980-12-24",1.7627,1.801,1.7627,1.801,28500.0],["1980-12-26",1.801,1.801,1.7627,1.7627,2100.0],["1980-12-29",1.7627,1.8138,1.7627,1.7882,102900.0],["1980-12-30",1.7882,1.8138,1.7882,1.7882,21300.0],["1980-12-31",1.7882,1.7882,1.7882,1.7882,44400.0],["1981-01-02",1.7882,1.8138,1.7627,1.7627,30900.0],["1981-01-05",1.7882,1.8649,1.7882,1.8393,40800.0],["1981-01-06",1.8393,1.8904,1.8393,1.8649,47100.0],["1981-01-07",1.8649,1.8649,1.8393,1.8393,96600.0],["1981-01-08",1.8649,1.8904,1.8649,1.8776,127500.0],["1981-01-09",1.8776,1.8904,1.8521,1.8776,52800.0],["1981-01-12",1.8776,1.8904,1.8521,1.8776,106200.0],["1981-01-13",1.8776,1.8776,1.8649,1.8649,21000.0],["1981-01-14",1.8649,1.8904,1.8649,1.8904,30300.0],["1981-01-15",1.8904,1.9032,1.8904,1.8904,16200.0],["1981-01-16",1.8904,1.916,1.8649,1.8649,29400.0],["1981-01-19",1.8649,1.8904,1.8521,1.8649,52800.0],["1981-01-20",1.8649,1.8649,1.8521,1.8521,27300.0],["1981-01-21",1.8521,1.8776,1.8521,1.8776,22500.0],["1981-01-22",1.8649,1.8649,1.8393,1.8393,28500.0],["1981-01-23",1.8393,1.8649,1.8393,1.8649,70200.0],["1981-01-26",1.8521,1.8521,1.7882,1.7882,47400.0],["1981-01-27",1.7882,1.8138,1.7755,1.8138,25200.0],["1981-01-28",1.8265,1.8393,1.8265,1.8265,36000.0],["1981-01-29",1.8265,1.8393,1.8138,1.8138,10800.0],["1981-01-30",1.8138,1.8265,1.801,1.8265,17100.0],["1981-02-02",1.8138,1.8138,1.7882,1.7882,28200.0],["1981-02-03",1.7882,1.8393,1.7882,1.8393,46200.0],["1981-02-04",1.8393,1.8649,1.8265,1.8265,21000.0],["1981-02-05",1.8393,1.916,1.8393,1.8649,68100.0],["1981-02-06",1.8649,1.8649,1.8649,1.8649,9600.0],["1981-02-09",1.8904,1.9415,1.8904,1.916,42000.0],["1981-02-10",1.8649,1.8649,1.801,1.801,193800.0],["1981-02-11",1.8138,1.8393,1.8138,1.8393,29400.0],["1981-02-12",1.8393,1.8393,1.8393,1.8393,9900.0],["1981-02-13",1.8393,1.8393,1.8393,1.8393,18900.0],["1981-02-17",1.8393,1.8649,1.8393,1.8393,21000.0],["1981-02-18",1.8393,1.8904,1.8393,1.8904,33000.0],["1981-02-19",1.8904,1.9543,1.8904,1.9415,50700.0],["1981-02-20",1.916,1.916,1.8904,1.8904,13200.0],["1981-02-23",1.8649,1.8649,1.8265,1.8521,29700.0],["1981-02-24",1.8776,1.916,1.8776,1.9032,20700.0],["1981-02-25",1.9032,1.9926,1.8904,1.9798,38700.0],["1981-02-26",1.9798,2.0437,1.9798,2.0181,108900.0],["1981-02-27",2.0181,2.0437,1.9926,1.9926,69900.0],["1981-03-02",1.9926,1.9926,1.9671,1.9798,42300.0],["1981-03-03",1.9798,1.9798,1.9543,1.9671,29700.0],["1981-03-04",1.9671,2.0054,1.9543,1.9926,27000.0],["1981-03-05",1.9926,1.9926,1.9671,1.9671,62100.0],["1981-03-06",1.9671,1.9671,1.8904,1.8904,16200.0],["1981-03-09",1.8904,1.916,1.8265,1.8265,20100.0],["1981-03-10",1.8393,1.8649,1.8393,1.8393,6300.0],["1981-03-11",1.8393,1.8776,1.8393,1.8393,35100.0],["1981-03-12",1.8393,1.9926,1.8393,1.9798,53400.0],["1981-03-13",1.9798,1.9798,1.9415,1.9671,30900.0],["1981-03-16",1.9415,1.9415,1.8649,1.9415,29100.0],["1981-03-17",1.9415,1.9415,1.8904,1.9032,35100.0],["1981-03-18",1.9032,1.9032,1.8393,1.8521,44400.0],["1981-03-19",1.8521,1.8904,1.8393,1.8904,97500.0],["1981-03-20",1.8904,1.9032,1.8649,1.8776,83100.0],["1981-03-23",1.8776,1.8904,1.8649,1.8904,27300.0],["1981-03-24",1.8904,1.916,1.8649,1.8904,55200.0],["1981-03-25",1.8904,1.916,1.8904,1.8904,50400.0],["1981-03-26",1.8904,1.9287,1.8904,1.8904,42600.0],["1981-03-27",1.8904,1.9032,1.8776,1.9032,16500.0],["1981-03-30",1.9032,1.9287,1.9032,1.916,44700.0],["1981-03-31",1.916,2.0948,1.9032,2.0437,414600.0],["1981-04-01",2.0437,2.082,2.0181,2.0309,62100.0],["1981-04-02",2.0309,2.0692,1.9671,2.0437,39300.0],["1981-04-03",2.0437,2.0948,2.0437,2.0565,55800.0],["1981-04-06",2.0565,2.0692,2.0437,2.0437,84000.0],["1981-04-07",2.0437,2.082,2.0437,2.0437,19500.0],["1981-04-08",2.0437,2.1714,2.0437,2.1459,186000.0],["1981-04-09",2.1459,2.2097,2.1459,2.1586,57600.0],["1981-04-10",2.1586,2.1714,2.1459,2.1459,29100.0],["1981-04-13",2.1459,2.1459,2.0948,2.1076,31500.0],["1981-04-14",2.1076,2.1331,2.082,2.0948,38100.0],["1981-04-15",2.0948,2.1459,2.0948,2.1459,35400.0],["1981-04-16",2.1459,2.1459,2.0948,2.0948,61800.0],["1981-04-20",2.0948,2.1331,2.082,2.0948,31800.0],["1981-04-21",2.0948,2.0948,2.0692,2.0692,82200.0],["1981-04-22",2.0692,2.0948,2.0692,2.0948,84300.0],["1981-04-23",2.0948,2.1203,2.0948,2.0948,57000.0],["1981-04-24",2.0948,2.0948,2.0948,2.0948,46800.0],["1981-04-27",2.0948,2.0948,2.0309,2.082,33000.0],["1981-04-28",2.082,2.082,2.0309,2.0437,104700.0],["1981-04-29",2.0437,2.0437,1.9671,1.9671,27600.0],["1981-04-30",1.9671,1.9926,1.9415,1.9415,240000.0],["1981-05-01",1.9415,1.9671,1.9415,1.9671,56400.0],["1981-05-04",1.9415,1.9415,1.9032,1.9287,5700.0],["1981-05-05",1.916,1.916,1.8904,1.9032,25500.0],["1981-05-06",1.9032,1.9032,1.8393,1.8393,138300.0],["1981-05-07",1.8393,1.8393,1.8138,1.8138,16200.0],["1981-05-08",1.8265,1.8649,1.8265,1.8649,60000.0],["1981-05-11",1.8649,1.8649,1.8393,1.8393,15600.0],["1981-05-12",1.8393,1.916,1.8393,1.8904,74100.0],["1981-05-13",1.916,2.0692,1.916,2.0437,92400.0],["1981-05-14",2.0437,2.082,2.0437,2.082,90000.0],["1981-05-15",2.082,2.0948,2.0565,2.0692,36600.0],["1981-05-18",2.0692,2.0948,2.0565,2.0565,32100.0],["1981-05-19",2.0565,2.082,2.0565,2.0565,16800.0],["1981-05-20",2.0565,2.0692,2.0437,2.0692,12900.0],["1981-05-21",2.0565,2.0565,2.0309,2.0437,52200.0],["1981-05-22",2.0181,2.0181,1.8904,1.8904,54000.0],["1981-05-26",1.8904,1.9671,1.8649,1.8649,21900.0],["1981-05-27",1.8649,1.8904,1.8649,1.8649,6600.0],["1981-05-28",1.8776,1.9798,1.8776,1.8904,40500.0],["1981-05-29",1.9415,2.0437,1.9415,1.9926,46800.0],["1981-06-01",2.0054,2.0437,2.0054,2.0437,31500.0],["1981-06-02",2.0437,2.0948,2.0181,2.0692,112200.0],["1981-06-03",2.0692,2.082,2.0565,2.0692,69000.0],["1981-06-04",2.0692,2.0692,2.0437,2.0437,62400.0],["1981-06-05",2.0437,2.0692,2.0437,2.0437,24000.0],["1981-06-08",2.0437,2.0692,2.0437,2.0437,12600.0],["1981-06-09",2.0437,2.0692,2.0309,2.0565,31800.0],["1981-06-10",2.0565,2.0692,2.0437,2.0437,24600.0],["1981-06-11",2.0437,2.0692,2.0437,2.0437,24600.0],["1981-06-12",2.0181,2.0181,1.9926,2.0054,24000.0],["1981-06-15",2.0181,2.0437,2.0181,2.0181,24000.0],["1981-06-16",2.0054,2.0054,1.9415,1.9926,199200.0],["1981-06-17",1.9926,2.0181,1.9671,1.9926,12300.0],["1981-06-18",1.9671,1.9671,1.9415,1.9415,141000.0],["1981-06-19",1.9415,1.9543,1.9287,1.9287,103200.0],["1981-06-22",1.9287,1.9415,1.9032,1.916,24300.0],["1981-06-23",1.916,1.9543,1.916,1.9543,47400.0],["1981-06-24",1.9543,1.9671,1.916,1.916,66900.0],["1981-06-25",1.916,1.9287,1.8904,1.9032,49500.0],["1981-06-26",1.8776,1.8776,1.8393,1.8649,15300.0],["1981-06-29",1.8649,1.916,1.8521,1.916,66900.0],["1981-06-30",1.916,1.9415,1.8904,1.8904,54000.0],["1981-07-01",1.8904,1.916,1.8393,1.8393,70500.0],["1981-07-02",1.8393,1.8904,1.8393,1.8649,75300.0],["1981-07-06",1.8649,1.8904,1.8521,1.8904,9900.0],["1981-07-07",1.8904,1.8904,1.8649,1.8904,25800.0],["1981-07-08",1.8649,1.8649,1.8521,1.8521,7200.0],["1981-07-09",1.8521,1.8776,1.8521,1.8776,12000.0],["1981-07-10",1.8776,1.8904,1.8521,1.8776,13500.0],["1981-07-13",1.8776,1.8904,1.8649,1.8904,12300.0],["1981-07-14",1.8649,1.8649,1.7882,1.7882,94200.0],["1981-07-15",1.8138,1.8649,1.8138,1.8649,19800.0],["1981-07-16",1.8649,1.8776,1.8393,1.8393,46200.0],["1981-07-17",1.8265,1.8265,1.8265,1.8265,4200.0],["1981-07-20",1.8265,1.8393,1.801,1.8138,56100.0],["1981-07-21",1.8138,1.8393,1.7755,1.8393,29100.0],["1981-07-22",1.8138,1.8138,1.7882,1.7882,2100.0],["1981-07-23",1.7627,1.7627,1.7371,1.7371,27900.0],["1981-07-24",1.7371,1.7499,1.7116,1.7116,75900.0],["1981-07-27",1.7116,1.7499,1.7116,1.7371,36600.0],["1981-07-28",1.7371,1.7499,1.6988,1.7116,359100.0],["1981-07-29",1.7244,1.7627,1.7244,1.7371,12900.0],["1981-07-30",1.7371,1.7882,1.7371,1.7755,16800.0],["1981-07-31",1.7755,1.801,1.7755,1.801,18900.0],["1981-08-03",1.801,1.8265,1.801,1.8265,18000.0],["1981-08-04",1.8265,1.8393,1.801,1.801,39000.0],["1981-08-05",1.801,1.8265,1.801,1.801,11400.0],["1981-08-06",1.7882,1.7882,1.7244,1.7371,179100.0],["1981-08-07",1.7244,1.7244,1.7116,1.7116,42300.0],["1981-08-10",1.7244,1.7755,1.7244,1.7755,66900.0],["1981-08-11",1.7755,1.8649,1.7755,1.8649,221400.0],["1981-08-12",1.8649,1.8904,1.7882,1.7882,191100.0],["1981-08-13",1.7882,1.8393,1.7882,1.8393,17100.0],["1981-08-14",1.8393,1.8393,1.8138,1.8138,9000.0],["1981-08-17",1.8138,1.8138,1.8138,1.8138,3300.0],["1981-08-18",1.8138,1.8393,1.8138,1.8138,7500.0],["1981-08-19",1.8138,1.8393,1.7882,1.7882,23700.0],["1981-08-20",1.7882,1.8649,1.7371,1.7371,91200.0],["1981-08-21",1.7371,1.801,1.7371,1.7371,18000.0],["1981-08-24",1.7371,1.7627,1.7116,1.7116,56400.0],["1981-08-25",1.7116,1.7116,1.686,1.686,39000.0],["1981-08-26",1.7116,1.7371,1.7116,1.7371,26100.0],["1981-08-27",1.7371,1.7627,1.7371,1.7371,9300.0],["1981-08-28",1.7371,1.7755,1.7371,1.7499,39600.0],["1981-08-31",1.7499,1.7627,1.7244,1.7244,30600.0],["1981-09-01",1.7244,1.7244,1.6988,1.7244,45600.0],["1981-09-02",1.7244,1.7627,1.7244,1.7499,21900.0],["1981-09-03",1.7499,1.7627,1.7244,1.7627,30000.0],["1981-09-04",1.7627,1.7755,1.7371,1.7499,27300.0],["1981-09-08",1.7499,1.7499,1.7116,1.7116,12900.0],["1981-09-09",1.7116,1.7244,1.6988,1.7244,31200.0],["1981-09-10",1.7244,1.7244,1.6988,1.7116,10200.0],["1981-09-11",1.7116,1.7371,1.7116,1.7116,11100.0],["1981-09-14",1.7371,1.7627,1.7371,1.7371,11400.0],["1981-09-15",1.7371,1.7371,1.7244,1.7371,14400.0],["1981-09-16",1.7371,1.7627,1.7371,1.7627,42300.0],["1981-09-17",1.7627,1.7755,1.7244,1.7244,9600.0],["1981-09-18",1.7244,1.7244,1.6988,1.6988,42600.0],["1981-09-21",1.6988,1.7244,1.686,1.686,32400.0],["1981-09-22",1.6988,1.7371,1.6988,1.7371,22800.0],["1981-09-23",1.7371,1.7371,1.7116,1.7244,25200.0],["1981-09-24",1.7244,1.7371,1.686,1.686,40200.0],["1981-09-25",1.686,1.7116,1.6605,1.686,45900.0],["1981-09-28",1.6605,1.6605,1.6094,1.635,50700.0],["1981-09-29",1.6605,1.7371,1.6605,1.7371,29100.0],["1981-09-30",1.7371,1.7371,1.6988,1.7371,36600.0],["1981-10-01",1.7371,1.7371,1.686,1.686,18900.0],["1981-10-02",1.686,1.7244,1.686,1.7116,4500.0],["1981-10-05",1.6988,1.6988,1.6605,1.6988,21300.0],["1981-10-06",1.6988,1.7116,1.6988,1.6988,6600.0],["1981-10-07",1.6988,1.7371,1.686,1.6988,26400.0],["1981-10-08",1.6988,1.7116,1.6605,1.6733,36600.0],["1981-10-09",1.6988,1.7371,1.6988,1.7116,19500.0],["1981-10-12",1.7116,1.7371,1.686,1.686,7200.0],["1981-10-13",1.686,1.7116,1.6605,1.6605,36000.0],["1981-10-14",1.6605,1.6733,1.635,1.635,39900.0],["1981-10-15",1.635,1.6605,1.635,1.635,23400.0],["1981-10-16",1.635,1.635,1.6094,1.6094,26700.0],["1981-10-19",1.6094,1.635,1.6094,1.635,35700.0],["1981-10-20",1.6222,1.6222,1.6094,1.6094,32700.0],["1981-10-21",1.6094,1.6988,1.6094,1.6733,98700.0],["1981-10-22",1.6733,1.686,1.6733,1.686,23400.0],["1981-10-23",1.6733,1.6733,1.6477,1.6477,7200.0],["1981-10-26",1.6477,1.6733,1.635,1.635,6600.0],["1981-10-27",1.635,1.6477,1.635,1.635,13500.0],["1981-10-28",1.635,1.6477,1.635,1.635,14700.0],["1981-10-29",1.635,1.6477,1.635,1.6477,4800.0],["1981-10-30",1.6477,1.6605,1.5966,1.6605,31500.0],["1981-11-02",1.6605,1.7371,1.6477,1.7371,31800.0],["1981-11-03",1.7371,1.7499,1.7116,1.7499,32700.0],["1981-11-04",1.7499,1.7627,1.7116,1.7116,8700.0],["1981-11-05",1.7116,1.7244,1.6733,1.686,141900.0],["1981-11-06",1.686,1.7244,1.6733,1.7116,42600.0],["1981-11-09",1.6733,1.6733,1.635,1.635,11700.0],["1981-11-10",1.6477,1.7116,1.6477,1.7116,9600.0],["1981-11-11",1.686,1.686,1.6733,1.6733,5400.0],["1981-11-12",1.6733,1.7116,1.6733,1.6988,16200.0],["1981-11-13",1.7116,1.7371,1.7116,1.7116,36600.0],["1981-11-16",1.7116,1.7244,1.6605,1.686,12000.0],["1981-11-17",1.7116,1.7371,1.7116,1.7371,14400.0],["1981-11-18",1.7244,1.7244,1.686,1.7116,13800.0],["1981-11-19",1.7116,1.7244,1.6733,1.7116,115500.0],["1981-11-20",1.7116,1.7371,1.6988,1.7244,35400.0],["1981-11-23",1.7116,1.7116,1.6733,1.686,16800.0],["1981-11-24",1.686,1.7244,1.6733,1.6988,57600.0],["1981-11-25",1.6988,1.7244,1.6988,1.7116,39300.0],["1981-11-27",1.7116,1.7244,1.6988,1.7244,8100.0],["1981-11-30",1.7244,1.7371,1.6988,1.7371,31500.0],["1981-12-01",1.7627,1.7755,1.7627,1.7755,33900.0],["1981-12-02",1.7755,1.801,1.7755,1.7882,25800.0],["1981-12-03",1.7882,1.8138,1.7755,1.7882,28200.0],["1981-12-04",1.7882,1.8138,1.7882,1.801,21300.0],["1981-12-07",1.801,1.8138,1.7882,1.8138,72300.0],["1981-12-08",1.8138,1.8138,1.7499,1.7499,29400.0],["1981-12-09",1.7499,1.8138,1.7244,1.801,509100.0],["1981-12-10",1.801,1.8138,1.7882,1.801,162300.0],["1981-12-11",1.801,1.801,1.7755,1.7882,47400.0],["1981-12-14",1.7882,1.801,1.7371,1.7371,28500.0],["1981-12-15",1.7371,1.7882,1.7371,1.7499,28500.0],["1981-12-16",1.7499,1.7499,1.7116,1.7116,62100.0],["1981-12-17",1.7116,1.7244,1.6733,1.7244,44100.0],["1981-12-18",1.7244,1.7371,1.7116,1.7371,72300.0],["1981-12-21",1.7371,1.7371,1.7116,1.7116,50400.0],["1981-12-22",1.7116,1.7371,1.686,1.7116,419700.0],["1981-12-23",1.7116,1.7371,1.686,1.7116,71400.0],["1981-12-24",1.6988,1.6988,1.686,1.6988,18900.0],["1981-12-28",1.686,1.686,1.6733,1.6733,44700.0],["1981-12-29",1.6733,1.7116,1.6477,1.686,22500.0],["1981-12-30",1.686,1.7627,1.686,1.7499,57000.0],["1981-12-31",1.7499,1.7882,1.7371,1.7882,32400.0],["1982-01-04",1.7882,1.801,1.7371,1.7371,116100.0],["1982-01-05",1.7371,1.7371,1.686,1.686,18000.0],["1982-01-06",1.686,1.7116,1.686,1.6988,28500.0],["1982-01-07",1.7116,1.7244,1.7116,1.7244,8100.0],["1982-01-08",1.7244,1.7371,1.6988,1.6988,41100.0],["1982-01-11",1.6988,1.6988,1.686,1.686,13500.0],["1982-01-12",1.686,1.6988,1.6733,1.6733,33300.0],["1982-01-13",1.6733,1.686,1.635,1.635,20700.0],["1982-01-14",1.635,1.6733,1.635,1.6733,36300.0],["1982-01-15",1.6477,1.6477,1.6094,1.6094,189600.0],["1982-01-18",1.6222,1.635,1.6222,1.6222,5700.0],["1982-01-19",1.635,1.6605,1.635,1.6605,16500.0],["1982-01-20",1.6605,1.6605,1.635,1.635,15900.0],["1982-01-21",1.635,1.6605,1.635,1.6477,30000.0],["1982-01-22",1.6477,1.6733,1.635,1.6733,27300.0],["1982-01-25",1.6477,1.6477,1.635,1.6477,37800.0],["1982-01-26",1.6477,1.686,1.635,1.6733,58500.0],["1982-01-27",1.6733,1.7755,1.6605,1.7755,61800.0],["1982-01-28",1.7627,1.7627,1.7244,1.7244,31800.0],["1982-01-29",1.7244,1.7627,1.7116,1.7116,24300.0],["1982-02-01",1.7116,1.7627,1.7116,1.7371,15900.0],["1982-02-02",1.7371,1.7627,1.7116,1.7371,28200.0],["1982-02-03",1.7371,1.7627,1.7116,1.7116,14700.0],["1982-02-04",1.7116,1.7755,1.6988,1.7244,40800.0],["1982-02-05",1.7244,1.7244,1.686,1.686,21900.0],["1982-02-08",1.686,1.7116,1.686,1.686,48000.0],["1982-02-09",1.686,1.7244,1.686,1.7116,28200.0],["1982-02-10",1.7116,1.7244,1.7116,1.7116,21000.0],["1982-02-11",1.7116,1.7116,1.686,1.686,67200.0],["1982-02-12",1.686,1.7116,1.6733,1.6733,12900.0],["1982-02-16",1.6733,1.6988,1.6605,1.6605,12300.0],["1982-02-17",1.6605,1.686,1.6605,1.6605,40200.0],["1982-02-18",1.6605,1.686,1.6605,1.6605,32700.0],["1982-02-19",1.6605,1.6988,1.6605,1.6605,29400.0],["1982-02-22",1.6605,1.6733,1.5966,1.5966,71100.0],["1982-02-23",1.5966,1.5966,1.5583,1.5839,34500.0],["1982-02-24",1.5839,1.6094,1.5328,1.6094,78900.0],["1982-02-25",1.6094,1.635,1.6094,1.635,32700.0],["1982-02-26",1.635,1.6733,1.6094,1.6477,23100.0],["1982-03-01",1.6477,1.686,1.6222,1.6477,29100.0],["1982-03-02",1.6477,1.6477,1.6222,1.635,24300.0],["1982-03-03",1.635,1.635,1.5966,1.6094,30600.0],["1982-03-04",1.6094,1.6222,1.5966,1.5966,21600.0],["1982-03-05",1.5966,1.635,1.5583,1.5583,87300.0],["1982-03-08",1.5583,1.6094,1.5583,1.5839,39900.0],["1982-03-09",1.5839,1.5966,1.5583,1.5583,42000.0],["1982-03-10",1.5711,1.6094,1.5711,1.5839,19200.0],["1982-03-11",1.5839,1.5966,1.5455,1.5455,249900.0],["1982-03-12",1.5328,1.5328,1.52,1.5328,21600.0],["1982-03-15",1.5328,1.5455,1.52,1.52,16800.0],["1982-03-16",1.5328,1.5711,1.5328,1.5711,18600.0],["1982-03-17",1.5711,1.5711,1.5455,1.5583,5400.0],["1982-03-18",1.5583,1.5839,1.5455,1.5583,36600.0],["1982-03-19",1.5583,1.5583,1.5328,1.5328,174900.0],["1982-03-22",1.5328,1.5455,1.52,1.5328,19200.0],["1982-03-23",1.5328,1.5583,1.5328,1.5328,113400.0],["1982-03-24",1.5328,1.5583,1.4945,1.52,137100.0],["1982-03-25",1.52,1.5711,1.5072,1.5583,36000.0],["1982-03-26",1.5455,1.5455,1.52,1.5328,34200.0],["1982-03-29",1.5328,1.6094,1.5328,1.5966,101700.0],["1982-03-30",1.5966,1.635,1.5839,1.635,26400.0],["1982-03-31",1.635,1.635,1.5839,1.5839,8400.0],["1982-04-01",1.5839,1.6477,1.5839,1.635,74100.0],["1982-04-02",1.635,1.6477,1.5839,1.5966,17400.0],["1982-04-05",1.5966,1.5966,1.5583,1.5583,52800.0],["1982-04-06",1.5583,1.6094,1.5583,1.5966,43800.0],["1982-04-07",1.5966,1.6222,1.4944,1.5072,45900.0],["1982-04-08",1.5072,1.6094,1.4817,1.6094,138900.0],["1982-04-12",1.6094,1.635,1.5711,1.6094,38100.0],["1982-04-13",1.6094,1.635,1.6094,1.6222,86100.0],["1982-04-14",1.6222,1.6477,1.6094,1.635,25200.0],["1982-04-15",1.635,1.635,1.6222,1.6222,3900.0],["1982-04-16",1.6222,1.6477,1.6094,1.635,43200.0],["1982-04-19",1.635,1.686,1.5966,1.5966,80400.0],["1982-04-20",1.5966,1.635,1.5711,1.635,56400.0],["1982-04-21",1.6222,1.6222,1.6094,1.6094,21600.0],["1982-04-22",1.6222,1.6477,1.6222,1.635,139500.0],["1982-04-23",1.635,1.6477,1.5711,1.5711,26100.0],["1982-04-26",1.5711,1.5966,1.5583,1.5966,31800.0],["1982-04-27",1.5966,1.6094,1.5966,1.6094,6900.0],["1982-04-28",1.6094,1.686,1.5711,1.686,52500.0],["1982-04-29",1.686,1.7116,1.635,1.635,111300.0],["1982-04-30",1.635,1.635,1.5839,1.5966,36600.0],["1982-05-03",1.5711,1.5711,1.5583,1.5583,15300.0],["1982-05-04",1.5583,1.5839,1.5583,1.5711,48600.0],["1982-05-05",1.5711,1.5966,1.5583,1.5839,61500.0],["1982-05-06",1.5966,1.635,1.5966,1.635,96300.0],["1982-05-07",1.635,1.635,1.5966,1.5966,40500.0],["1982-05-10",1.5966,1.5966,1.5839,1.5966,16800.0],["1982-05-11",1.5966,1.6094,1.5839,1.6094,30900.0],["1982-05-12",1.6094,1.6094,1.5839,1.6094,34800.0],["1982-05-13",1.5839,1.5839,1.5711,1.5839,40500.0],["1982-05-14",1.5839,1.5839,1.5711,1.5839,39000.0],["1982-05-17",1.5839,1.5966,1.5711,1.5711,7500.0],["1982-05-18",1.5711,1.5711,1.5328,1.5328,69600.0],["1982-05-19",1.5328,1.5583,1.5072,1.5072,41400.0],["1982-05-20",1.5072,1.52,1.4817,1.4944,28800.0],["1982-05-21",1.4944,1.5072,1.4817,1.4817,13800.0],["1982-05-24",1.4817,1.4817,1.4434,1.4434,84600.0],["1982-05-25",1.4434,1.4817,1.405,1.4178,140100.0],["1982-05-26",1.4178,1.4178,1.3539,1.3667,84000.0],["1982-05-27",1.3539,1.3539,1.3284,1.3284,118200.0],["1982-05-28",1.3284,1.3795,1.3284,1.3667,191100.0],["1982-06-01",1.3539,1.3539,1.3029,1.3029,131700.0],["1982-06-02",1.3029,1.3412,1.3029,1.3412,281400.0],["1982-06-03",1.3412,1.3795,1.3412,1.3667,252600.0],["1982-06-04",1.3667,1.3795,1.3412,1.3412,32700.0],["1982-06-07",1.3412,1.3667,1.3284,1.3284,208200.0],["1982-06-08",1.3284,1.3539,1.3156,1.3284,277200.0],["1982-06-09",1.3284,1.3412,1.3284,1.3412,324600.0],["1982-06-10",1.3539,1.3795,1.3539,1.3667,299400.0],["1982-06-11",1.3795,1.4817,1.3795,1.4561,234900.0],["1982-06-14",1.4561,1.4689,1.4306,1.4306,41400.0],["1982-06-15",1.4306,1.4689,1.4306,1.4561,40200.0],["1982-06-16",1.4561,1.4817,1.4434,1.4689,88500.0],["1982-06-17",1.4689,1.4817,1.4561,1.4561,11400.0],["1982-06-18",1.4561,1.5072,1.4434,1.4944,84900.0],["1982-06-21",1.4944,1.5072,1.4817,1.4817,83100.0],["1982-06-22",1.4817,1.4817,1.4178,1.4306,160500.0],["1982-06-23",1.4306,1.4434,1.4178,1.4306,69300.0],["1982-06-24",1.4306,1.4561,1.4306,1.4306,161400.0],["1982-06-25",1.4306,1.4561,1.4306,1.4434,15600.0],["1982-06-28",1.4434,1.4561,1.4306,1.4561,91500.0],["1982-06-29",1.4561,1.4561,1.4434,1.4561,22500.0],["1982-06-30",1.4561,1.4561,1.4306,1.4434,40500.0],["1982-07-01",1.4434,1.4434,1.4306,1.4306,73500.0],["1982-07-02",1.4306,1.4434,1.4306,1.4306,84900.0],["1982-07-06",1.4306,1.4306,1.4178,1.4178,59700.0],["1982-07-07",1.405,1.405,1.3795,1.3795,7500.0],["1982-07-08",1.3795,1.405,1.3539,1.3795,156600.0],["1982-07-09",1.3923,1.405,1.3923,1.405,16500.0],["1982-07-12",1.405,1.4178,1.3923,1.405,61800.0],["1982-07-13",1.405,1.405,1.405,1.405,24600.0],["1982-07-14",1.4178,1.4561,1.4178,1.4561,27900.0],["1982-07-15",1.4561,1.4561,1.4306,1.4561,24900.0],["1982-07-16",1.4561,1.4561,1.4178,1.4178,27300.0],["1982-07-19",1.4178,1.4306,1.405,1.4306,30600.0],["1982-07-20",1.4306,1.4561,1.4178,1.4306,45900.0],["1982-07-21",1.4306,1.5072,1.4306,1.5072,55200.0],["1982-07-22",1.5072,1.5328,1.4944,1.5328,63000.0],["1982-07-23",1.5328,1.5583,1.5328,1.5328,100800.0],["1982-07-26",1.5328,1.5328,1.5072,1.5072,27900.0],["1982-07-27",1.4817,1.4817,1.4561,1.4561,51900.0],["1982-07-28",1.4561,1.4561,1.4178,1.4178,60300.0],["1982-07-29",1.4178,1.4434,1.3284,1.3412,103500.0],["1982-07-30",1.3539,1.3795,1.3539,1.3795,182100.0],["1982-08-02",1.3795,1.405,1.3795,1.405,11100.0],["1982-08-03",1.4178,1.4689,1.4178,1.4561,54900.0],["1982-08-04",1.4561,1.4561,1.4306,1.4306,27300.0],["1982-08-05",1.405,1.405,1.3795,1.3795,142200.0],["1982-08-06",1.3923,1.4306,1.3923,1.4306,11100.0],["1982-08-09",1.405,1.405,1.3539,1.3795,39300.0],["1982-08-10",1.3795,1.405,1.3667,1.3795,66900.0],["1982-08-11",1.3795,1.4178,1.3795,1.4178,55200.0],["1982-08-12",1.405,1.405,1.3795,1.3795,95100.0],["1982-08-13",1.3923,1.4178,1.3923,1.4178,36600.0],["1982-08-16",1.4178,1.4561,1.3795,1.4306,537000.0],["1982-08-17",1.4306,1.4561,1.4306,1.4561,172800.0],["1982-08-18",1.4945,1.5455,1.4945,1.52,180000.0],["1982-08-19",1.52,1.52,1.5072,1.5072,128100.0],["1982-08-20",1.5072,1.5328,1.5072,1.5328,84000.0],["1982-08-23",1.5328,1.5455,1.52,1.5455,424800.0],["1982-08-24",1.5839,1.7882,1.5839,1.6733,327300.0],["1982-08-25",1.6733,1.7116,1.6605,1.6605,40800.0],["1982-08-26",1.6605,1.8138,1.635,1.7116,185700.0],["1982-08-27",1.7116,1.7627,1.6988,1.7244,136800.0],["1982-08-30",1.7244,1.7244,1.6605,1.686,26100.0],["1982-08-31",1.686,1.686,1.635,1.6733,223500.0],["1982-09-01",1.6733,1.7627,1.6733,1.7499,150300.0],["1982-09-02",1.7499,1.7627,1.7371,1.7627,142200.0],["1982-09-03",1.7627,1.8138,1.7499,1.7499,57000.0],["1982-09-07",1.7499,1.7882,1.7371,1.7627,88500.0],["1982-09-08",1.7627,1.7627,1.7371,1.7371,78600.0],["1982-09-09",1.7371,1.7627,1.7116,1.7499,21300.0],["1982-09-10",1.7499,1.7755,1.7371,1.7627,32100.0],["1982-09-13",1.7627,1.7627,1.7371,1.7627,33600.0],["1982-09-14",1.7627,1.7882,1.7371,1.7627,28800.0],["1982-09-15",1.7627,1.7882,1.7371,1.7882,291900.0],["1982-09-16",1.8138,1.9032,1.8138,1.8138,534000.0],["1982-09-17",1.8138,1.8649,1.801,1.801,113100.0],["1982-09-20",1.801,1.8393,1.801,1.8393,63600.0],["1982-09-21",1.8393,1.8904,1.8393,1.8904,599400.0],["1982-09-22",1.8904,1.9287,1.8776,1.9032,404100.0],["1982-09-23",1.9032,1.916,1.8138,1.8649,592200.0],["1982-09-24",1.8649,1.8904,1.8521,1.8649,34500.0],["1982-09-27",1.8649,1.8649,1.801,1.801,67800.0],["1982-09-28",1.801,1.8138,1.7882,1.8138,23100.0],["1982-09-29",1.8138,1.8265,1.8138,1.8265,28200.0],["1982-09-30",1.8265,1.8393,1.801,1.801,87900.0],["1982-10-01",1.8138,1.8393,1.8138,1.8393,108900.0],["1982-10-04",1.8393,1.8393,1.8138,1.8265,204000.0],["1982-10-05",1.8265,1.8393,1.8138,1.8265,62100.0],["1982-10-06",1.8265,1.8521,1.8138,1.8393,63000.0],["1982-10-07",1.8393,1.8904,1.8393,1.8776,100200.0],["1982-10-08",1.8776,1.9032,1.8393,1.8649,39300.0],["1982-10-11",1.8904,1.916,1.8904,1.8904,52200.0],["1982-10-12",1.8904,1.9671,1.8904,1.9032,156600.0],["1982-10-13",1.916,2.1842,1.916,2.1714,353100.0],["1982-10-14",2.1714,2.1714,2.0692,2.0692,1113000.0],["1982-10-15",2.0437,2.0437,1.9926,2.0309,224100.0],["1982-10-18",2.0309,2.1586,2.0181,2.1459,382500.0],["1982-10-19",2.1459,2.2736,2.1459,2.2481,246300.0],["1982-10-20",2.2481,2.2481,2.2097,2.2353,717900.0],["1982-10-21",2.2225,2.2225,2.1714,2.1714,91500.0],["1982-10-22",2.197,2.2736,2.197,2.2608,510300.0],["1982-10-25",2.2225,2.2225,2.0692,2.0692,58800.0],["1982-10-26",2.0692,2.0948,2.0309,2.0948,127800.0],["1982-10-27",2.1331,2.4013,2.1331,2.3247,333300.0],["1982-10-28",2.3247,2.3502,2.2225,2.2225,263700.0],["1982-10-29",2.2225,2.2481,2.1459,2.2225,304500.0],["1982-11-01",2.2481,2.3502,2.2481,2.2608,127500.0],["1982-11-02",2.2608,2.4141,2.2608,2.3375,169200.0],["1982-11-03",2.3375,2.4141,2.3375,2.3502,77400.0],["1982-11-04",2.3502,2.4013,2.2481,2.3119,196200.0],["1982-11-05",2.3119,2.4141,2.3119,2.3247,153000.0],["1982-11-08",2.3247,2.3758,2.2864,2.2864,142500.0],["1982-11-09",2.2864,2.4524,2.2864,2.4013,198600.0],["1982-11-10",2.4013,2.4141,2.3502,2.363,204000.0],["1982-11-11",2.363,2.3886,2.3502,2.3502,231300.0],["1982-11-12",2.3502,2.3886,2.3119,2.3758,48600.0],["1982-11-15",2.3758,2.3758,2.3247,2.3502,52500.0],["1982-11-16",2.3247,2.3247,2.2481,2.3247,89700.0],["1982-11-17",2.3247,2.3758,2.2992,2.363,110700.0],["1982-11-18",2.3502,2.3502,2.2736,2.3502,82500.0],["1982-11-19",2.3502,2.3502,2.3247,2.3502,140100.0],["1982-11-22",2.3502,2.3886,2.3502,2.3502,583500.0],["1982-11-23",2.3502,2.3502,2.2992,2.2992,59100.0],["1982-11-24",2.2992,2.3502,2.2992,2.3247,318000.0],["1982-11-26",2.3247,2.3502,2.3247,2.3247,20100.0],["1982-11-29",2.3247,2.3758,2.3247,2.3247,110400.0],["1982-11-30",2.3247,2.3502,2.3119,2.3375,146700.0],["1982-12-01",2.3502,2.5163,2.3502,2.5163,285600.0],["1982-12-02",2.5163,2.5802,2.5035,2.5802,318900.0],["1982-12-03",2.5802,2.7462,2.5802,2.7334,492300.0],["1982-12-06",2.7334,2.759,2.6185,2.6185,267300.0],["1982-12-07",2.6185,2.6568,2.6057,2.6057,123300.0],["1982-12-08",2.6057,2.644,2.5674,2.6185,62700.0],["1982-12-09",2.6185,2.644,2.6057,2.6313,61500.0],["1982-12-10",2.6185,2.6185,2.5418,2.5418,173100.0],["1982-12-13",2.5418,2.5418,2.478,2.5035,109500.0],["1982-12-14",2.5163,2.5674,2.5163,2.5291,61200.0],["1982-12-15",2.5291,2.5546,2.5035,2.5035,170700.0],["1982-12-16",2.5035,2.5291,2.4907,2.4907,37500.0],["1982-12-17",2.5035,2.5418,2.5035,2.5163,53100.0],["1982-12-20",2.5163,2.5929,2.5163,2.5291,65400.0],["1982-12-21",2.5291,2.5418,2.5035,2.5163,55800.0],["1982-12-22",2.5163,2.5929,2.5163,2.5674,148200.0],["1982-12-23",2.5929,2.644,2.5929,2.6057,68700.0],["1982-12-27",2.6057,2.6057,2.5291,2.5291,134700.0],["1982-12-28",2.5291,2.5418,2.5035,2.5291,18600.0],["1982-12-29",2.5291,2.5418,2.5035,2.5418,34800.0],["1982-12-30",2.5418,2.5546,2.5291,2.5291,73500.0],["1982-12-31",2.5291,2.5546,2.5035,2.5035,46800.0],["1983-01-03",2.5035,2.5163,2.4397,2.4397,82800.0],["1983-01-04",2.4397,2.4907,2.4397,2.4907,21600.0],["1983-01-05",2.4907,2.5418,2.478,2.5418,346500.0],["1983-01-06",2.5418,2.6313,2.5163,2.6057,66600.0],["1983-01-07",2.6057,2.6185,2.5802,2.6057,43500.0],["1983-01-10",2.6185,2.6568,2.6185,2.6313,73500.0],["1983-01-11",2.6313,2.644,2.5291,2.5291,102300.0],["1983-01-12",2.5418,2.5802,2.5418,2.5546,130800.0],["1983-01-13",2.5546,2.5802,2.5163,2.5291,70800.0],["1983-01-14",2.5035,2.5035,2.2736,2.2736,195900.0],["1983-01-17",2.2864,2.478,2.2864,2.4397,96000.0],["1983-01-18",2.4397,2.4397,2.3247,2.3247,222000.0],["1983-01-19",2.3247,2.3502,2.2992,2.3119,85200.0],["1983-01-20",2.3119,2.3247,2.197,2.2481,90600.0],["1983-01-21",2.2225,2.2225,2.0692,2.1714,201900.0],["1983-01-24",2.1714,2.1714,2.1076,2.1203,109200.0],["1983-01-25",2.1203,2.2225,2.1076,2.197,39000.0],["1983-01-26",2.2225,2.2736,2.2225,2.2481,237000.0],["1983-01-27",2.2481,2.2736,2.2097,2.2097,133200.0],["1983-01-28",2.2353,2.3247,2.2353,2.3247,439500.0],["1983-01-31",2.3247,2.3502,2.2736,2.3119,294900.0],["1983-02-01",2.3119,2.3375,2.3119,2.3247,289500.0],["1983-02-02",2.3247,2.3247,2.2736,2.3119,222000.0],["1983-02-03",2.3119,2.3375,2.2864,2.3119,108600.0],["1983-02-04",2.3247,2.4269,2.3247,2.4013,147300.0],["1983-02-07",2.4013,2.4524,2.363,2.4269,156900.0],["1983-02-08",2.4013,2.4013,2.3502,2.3502,24900.0],["1983-02-09",2.3502,2.3886,2.3247,2.3247,149700.0],["1983-02-10",2.3247,2.3886,2.3247,2.3886,33900.0],["1983-02-11",2.3502,2.3502,2.2736,2.2992,142200.0],["1983-02-14",2.2992,2.3375,2.2864,2.2992,19800.0],["1983-02-15",2.2992,2.3119,2.2736,2.2736,1376700.0],["1983-02-16",2.2736,2.2992,2.2481,2.2736,101700.0],["1983-02-17",2.2736,2.3247,2.2481,2.2736,75600.0],["1983-02-18",2.2736,2.2992,2.2736,2.2736,17400.0],["1983-02-22",2.2736,2.2736,2.1714,2.1714,805500.0],["1983-02-23",2.1714,2.2481,2.1459,2.2481,445200.0],["1983-02-24",2.2481,2.3247,2.2481,2.3247,95700.0],["1983-02-25",2.3247,2.3758,2.3247,2.3502,115200.0],["1983-02-28",2.3502,2.3886,2.3247,2.3502,63000.0],["1983-03-01",2.3502,2.3886,2.3375,2.3886,22500.0],["1983-03-02",2.4013,2.4397,2.4013,2.4141,56400.0],["1983-03-03",2.4141,2.4524,2.3886,2.3886,107700.0],["1983-03-04",2.3886,2.3886,2.3502,2.3502,55500.0],["1983-03-07",2.3502,2.3758,2.2736,2.3119,176700.0],["1983-03-08",2.3119,2.3247,2.2736,2.2736,171000.0],["1983-03-09",2.2736,2.3502,2.2736,2.3502,68400.0],["1983-03-10",2.3502,2.3758,2.3247,2.3247,96900.0],["1983-03-11",2.3247,2.363,2.3247,2.3247,24600.0],["1983-03-14",2.3247,2.363,2.3119,2.3502,29400.0],["1983-03-15",2.3502,2.3886,2.3502,2.3886,467700.0],["1983-03-16",2.3886,2.4652,2.363,2.4524,372900.0],["1983-03-17",2.4524,2.4907,2.4524,2.4907,145200.0],["1983-03-18",2.4907,2.4907,2.4652,2.4907,32100.0],["1983-03-21",2.4907,2.4907,2.4269,2.4269,37200.0],["1983-03-22",2.4269,2.4397,2.4013,2.4397,78900.0],["1983-03-23",2.4397,2.5163,2.4269,2.5163,258300.0],["1983-03-24",2.5163,2.6057,2.4907,2.5674,162900.0],["1983-03-25",2.5674,2.5929,2.5546,2.5546,91200.0],["1983-03-28",2.5546,2.5674,2.5035,2.5035,114000.0],["1983-03-29",2.5035,2.5418,2.5035,2.5291,23100.0],["1983-03-30",2.5291,2.5291,2.4397,2.4907,61800.0],["1983-03-31",2.4908,2.5035,2.4652,2.4652,37200.0],["1983-04-04",2.4652,2.4907,2.3758,2.4013,308400.0],["1983-04-05",2.4013,2.4013,2.3502,2.3502,93900.0],["1983-04-06",2.3375,2.3375,2.2736,2.3119,104400.0],["1983-04-07",2.2992,2.2992,2.2481,2.2864,27900.0],["1983-04-08",2.2864,2.2992,2.1842,2.1842,73800.0],["1983-04-11",2.2097,2.2736,2.2097,2.2481,174000.0],["1983-04-12",2.2736,2.3375,2.2736,2.2736,197400.0],["1983-04-13",2.2992,2.3502,2.2992,2.3502,33000.0],["1983-04-14",2.363,2.3886,2.363,2.3886,65400.0],["1983-04-15",2.3886,2.4397,2.3758,2.4013,182400.0],["1983-04-18",2.4013,2.4013,2.3502,2.4013,36900.0],["1983-04-19",2.4013,2.4269,2.3247,2.3247,93900.0],["1983-04-20",2.3247,2.3247,2.2608,2.3247,74100.0],["1983-04-21",2.3502,2.3886,2.3502,2.3502,76200.0],["1983-04-22",2.3502,2.3758,2.2608,2.2736,34500.0],["1983-04-25",2.2992,2.3502,2.2992,2.3119,370200.0],["1983-04-26",2.3119,2.4652,2.3119,2.4524,481500.0],["1983-04-27",2.4524,2.5035,2.4524,2.4524,61800.0],["1983-04-28",2.4524,2.478,2.4524,2.4524,314400.0],["1983-04-29",2.4524,2.4652,2.3502,2.4269,70200.0],["1983-05-02",2.4269,2.4524,2.4013,2.4269,64200.0],["1983-05-03",2.4269,2.4269,2.4013,2.4269,97800.0],["1983-05-04",2.4269,2.4524,2.4013,2.4397,34500.0],["1983-05-05",2.4397,2.4397,2.3886,2.4269,26100.0],["1983-05-06",2.4269,2.4524,2.4141,2.4269,77400.0],["1983-05-09",2.4269,2.4908,2.4269,2.4652,65700.0],["1983-05-10",2.4652,2.5035,2.4524,2.478,83400.0],["1983-05-11",2.478,2.5546,2.478,2.5291,128700.0],["1983-05-12",2.5291,2.5418,2.5035,2.5035,57600.0],["1983-05-13",2.5035,2.5546,2.5035,2.5291,87900.0],["1983-05-16",2.5291,2.5291,2.4524,2.5035,25800.0],["1983-05-17",2.5035,2.5291,2.4269,2.5035,20700.0],["1983-05-18",2.5035,2.5418,2.478,2.5291,95400.0],["1983-05-19",2.5291,2.5291,2.4269,2.4524,127800.0],["1983-05-20",2.4524,2.4524,2.3758,2.4524,69900.0],["1983-05-23",2.4524,2.4524,2.4013,2.4524,79200.0],["1983-05-24",2.478,2.5291,2.478,2.4907,318300.0],["1983-05-25",2.4907,2.5291,2.478,2.5291,68100.0],["1983-05-26",2.5291,2.5546,2.4907,2.5546,104700.0],["1983-05-27",2.5546,2.5546,2.5291,2.5291,21000.0],["1983-05-31",2.5291,2.5291,2.5035,2.5291,49800.0],["1983-06-01",2.5291,2.5674,2.5291,2.5546,84900.0],["1983-06-02",2.5546,2.5674,2.4652,2.4907,83700.0],["1983-06-03",2.5035,2.5291,2.5035,2.5163,27300.0],["1983-06-06",2.5291,2.5929,2.5291,2.5929,149100.0],["1983-06-07",2.5929,2.5929,2.5291,2.5802,55500.0],["1983-06-08",2.5802,2.5802,2.5163,2.5163,29100.0],["1983-06-09",2.5163,2.5163,2.478,2.5163,24000.0],["1983-06-10",2.5163,2.5418,2.4907,2.5418,25500.0],["1983-06-13",2.5418,2.5546,2.5035,2.5418,53100.0],["1983-06-14",2.5418,2.5546,2.5163,2.5546,82500.0],["1983-06-15",2.5546,2.5802,2.5163,2.5802,168300.0],["1983-06-16",2.5802,2.5802,2.5291,2.5546,60600.0],["1983-06-17",2.5546,2.5674,2.5291,2.5546,39600.0],["1983-06-20",2.5546,2.5802,2.5546,2.5546,26400.0],["1983-06-21",2.5546,2.5546,2.478,2.478,84300.0],["1983-06-22",2.478,2.478,2.4269,2.4524,43500.0],["1983-06-23",2.4269,2.4269,2.3502,2.363,30300.0],["1983-06-24",2.363,2.3758,2.3247,2.3247,48000.0],["1983-06-27",2.2992,2.2992,2.2353,2.2481,118500.0],["1983-06-28",2.2481,2.3375,2.2481,2.3375,77700.0],["1983-06-29",2.3375,2.3758,2.3247,2.3758,54900.0],["1983-06-30",2.363,2.363,2.2992,2.3119,169200.0],["1983-07-01",2.3119,2.3502,2.3119,2.3375,776100.0],["1983-07-05",2.3375,2.3375,2.2097,2.2225,372900.0],["1983-07-06",2.2225,2.2225,2.1842,2.197,233100.0],["1983-07-07",2.2225,2.3886,2.2225,2.3886,182100.0],["1983-07-08",2.3886,2.4141,2.3502,2.3502,375000.0],["1983-07-11",2.3502,2.363,2.3119,2.363,234900.0],["1983-07-12",2.3502,2.3502,2.3119,2.3119,108300.0],["1983-07-13",2.3119,2.3247,2.3119,2.3119,103200.0],["1983-07-14",2.3247,2.3758,2.3247,2.3247,230400.0],["1983-07-15",2.2992,2.2992,2.2225,2.2353,176100.0],["1983-07-18",2.2353,2.2353,2.197,2.2225,39900.0],["1983-07-19",2.2225,2.2353,2.2097,2.2225,60300.0],["1983-07-20",2.2225,2.2736,2.197,2.2736,594300.0],["1983-07-21",2.2736,2.2736,2.2353,2.2481,124800.0],["1983-07-22",2.2481,2.2608,2.2225,2.2481,119100.0],["1983-07-25",2.2608,2.2864,2.2608,2.2864,81000.0],["1983-07-26",2.2864,2.2864,2.2353,2.2736,115800.0],["1983-07-27",2.2608,2.2608,2.2225,2.2353,222300.0],["1983-07-28",2.2353,2.2481,2.2097,2.2353,50700.0],["1983-07-29",2.2353,2.2481,2.1459,2.2225,40500.0],["1983-08-01",2.2097,2.2097,2.1203,2.197,61200.0],["1983-08-02",2.197,2.2225,2.1459,2.197,93300.0],["1983-08-03",2.197,2.2225,2.197,2.197,36300.0],["1983-08-04",2.197,2.2225,2.1586,2.1842,153300.0],["1983-08-05",2.1842,2.1842,2.1586,2.1842,22800.0],["1983-08-08",2.1714,2.1714,2.0692,2.1331,84600.0],["1983-08-09",2.1331,2.1714,2.1076,2.1459,202200.0],["1983-08-10",2.1842,2.2225,2.1842,2.2097,300900.0],["1983-08-11",2.2225,2.3758,2.2225,2.3375,295500.0],["1983-08-12",2.3375,2.363,2.2992,2.3375,71100.0],["1983-08-15",2.3375,2.3502,2.2736,2.2992,84600.0],["1983-08-16",2.2992,2.2992,2.2481,2.2608,24000.0],["1983-08-17",2.2608,2.2736,2.2225,2.2736,54300.0],["1983-08-18",2.2736,2.3502,2.2736,2.3247,108300.0],["1983-08-19",2.3247,2.3247,2.2481,2.2736,54600.0],["1983-08-22",2.2736,2.2992,2.2608,2.2992,12300.0],["1983-08-23",2.2992,2.3119,2.2864,2.2864,13200.0],["1983-08-24",2.2864,2.3119,2.2736,2.2736,76500.0],["1983-08-25",2.2736,2.2992,2.2736,2.2736,31500.0],["1983-08-26",2.2736,2.2992,2.2225,2.2481,21300.0],["1983-08-29",2.2225,2.2225,2.1203,2.1203,38400.0],["1983-08-30",2.1203,2.1331,2.0692,2.0948,269100.0],["1983-08-31",2.0948,2.1586,2.082,2.1586,90900.0],["1983-09-01",2.1587,2.1587,2.0948,2.0948,72000.0],["1983-09-02",2.0948,2.1459,2.0948,2.1459,53400.0],["1983-09-06",2.1459,2.1459,2.1203,2.1459,70200.0],["1983-09-07",2.1459,2.2097,2.1331,2.2097,105900.0],["1983-09-08",2.2097,2.2736,2.1714,2.2736,67800.0],["1983-09-09",2.2736,2.3502,2.2481,2.3119,155400.0],["1983-09-12",2.4013,2.5035,2.4013,2.4524,352200.0],["1983-09-13",2.4524,2.4652,2.4397,2.4524,122400.0],["1983-09-14",2.4524,2.4907,2.4013,2.4269,92700.0],["1983-09-15",2.4269,2.4397,2.4013,2.4269,58200.0],["1983-09-16",2.4269,2.4524,2.4013,2.4397,118200.0],["1983-09-19",2.4397,2.478,2.4013,2.4524,63300.0],["1983-09-20",2.4524,2.4524,2.4013,2.4524,96900.0],["1983-09-21",2.4524,2.478,2.4013,2.4652,84900.0],["1983-09-22",2.4652,2.4907,2.4141,2.4397,87000.0],["1983-09-23",2.4397,2.4397,2.3886,2.4013,77700.0],["1983-09-26",2.4013,2.4013,2.3375,2.3758,103200.0],["1983-09-27",2.3758,2.3758,2.2992,2.2992,63000.0],["1983-09-28",2.2992,2.3119,2.2736,2.2736,25800.0],["1983-09-29",2.2736,2.3502,2.2736,2.3375,82200.0],["1983-09-30",2.3375,2.3502,2.2736,2.3502,125700.0],["1983-10-03",2.3502,2.3886,2.3375,2.363,70800.0],["1983-10-04",2.3758,2.4397,2.3758,2.4397,135000.0],["1983-10-05",2.4397,2.4652,2.4269,2.4524,80100.0],["1983-10-06",2.4524,2.4907,2.4269,2.4907,142500.0],["1983-10-07",2.4907,2.5035,2.478,2.5035,49200.0],["1983-10-10",2.5035,2.5035,2.4652,2.478,39900.0],["1983-10-11",2.4524,2.4524,2.3758,2.4141,114000.0],["1983-10-12",2.4141,2.4907,2.4013,2.478,72900.0],["1983-10-13",2.478,2.4907,2.4397,2.4524,16500.0],["1983-10-14",2.4524,2.4907,2.4524,2.478,37800.0],["1983-10-17",2.478,2.478,2.4524,2.4524,209700.0],["1983-10-18",2.4524,2.4524,2.3502,2.3502,20700.0],["1983-10-19",2.3502,2.3758,2.3119,2.3758,37800.0],["1983-10-20",2.3758,2.3758,2.3502,2.3502,21300.0],["1983-10-21",2.3502,2.3886,2.2992,2.3502,38400.0],["1983-10-24",2.3502,2.4013,2.3247,2.3502,67200.0],["1983-10-25",2.3502,2.3886,2.3502,2.3758,15900.0],["1983-10-26",2.363,2.363,2.3375,2.3375,59700.0],["1983-10-27",2.3375,2.3502,2.3119,2.3375,25500.0],["1983-10-28",2.3375,2.3502,2.2992,2.3247,62700.0],["1983-10-31",2.3247,2.3502,2.3247,2.3375,38100.0],["1983-11-01",2.3375,2.3375,2.2992,2.3375,37500.0],["1983-11-02",2.3375,2.3502,2.3247,2.3502,91800.0],["1983-11-03",2.3502,2.3502,2.2992,2.2992,105300.0],["1983-11-04",2.2992,2.3247,2.2481,2.2481,34500.0],["1983-11-07",2.2481,2.2864,2.2481,2.2608,23100.0],["1983-11-08",2.2481,2.2481,2.1714,2.1714,18900.0],["1983-11-09",2.1714,2.2353,2.1459,2.2097,109500.0],["1983-11-10",2.2353,2.2864,2.2353,2.2736,114900.0],["1983-11-11",2.2736,2.3375,2.2736,2.3375,55800.0],["1983-11-14",2.3502,2.4141,2.3502,2.3502,118800.0],["1983-11-15",2.3502,2.3758,2.2481,2.2481,184200.0],["1983-11-16",2.2481,2.2992,2.2225,2.2992,45600.0],["1983-11-17",2.2992,2.3247,2.2736,2.2992,62100.0],["1983-11-18",2.2992,2.3886,2.2864,2.3886,236400.0],["1983-11-21",2.3886,2.5035,2.3886,2.478,160200.0],["1983-11-22",2.4907,2.5291,2.4907,2.5035,53100.0],["1983-11-23",2.5035,2.5163,2.478,2.5035,68400.0],["1983-11-25",2.5035,2.5163,2.478,2.5035,30300.0],["1983-11-28",2.5035,2.6185,2.4907,2.6057,210600.0],["1983-11-29",2.6057,2.6057,2.5546,2.6057,118500.0],["1983-11-30",2.6057,2.759,2.6057,2.7079,355500.0],["1983-12-01",2.7079,2.9123,2.6823,2.8739,412200.0],["1983-12-02",2.8739,2.8739,2.6823,2.7079,428700.0],["1983-12-05",2.7079,2.8101,2.7079,2.7845,141900.0],["1983-12-06",2.7845,2.7973,2.7079,2.7079,143700.0],["1983-12-07",2.7079,2.7079,2.6313,2.6696,357300.0],["1983-12-08",2.6696,2.7079,2.6696,2.6696,133800.0],["1983-12-09",2.6696,2.6823,2.6057,2.6696,114300.0],["1983-12-12",2.6696,2.6696,2.6057,2.6185,140400.0],["1983-12-13",2.6057,2.6057,2.5418,2.5929,96000.0],["1983-12-14",2.5929,2.6057,2.5674,2.5802,58800.0],["1983-12-15",2.5802,2.5929,2.5674,2.5674,43200.0],["1983-12-16",2.5929,2.6823,2.5929,2.6568,99900.0],["1983-12-19",2.6568,2.7079,2.6057,2.6313,147600.0],["1983-12-20",2.6313,2.6823,2.6313,2.644,136200.0],["1983-12-21",2.644,2.7207,2.644,2.6823,71400.0],["1983-12-22",2.6823,2.7334,2.644,2.644,79800.0],["1983-12-23",2.644,2.6568,2.6057,2.6313,81000.0],["1983-12-27",2.6568,2.8356,2.6568,2.8356,228600.0],["1983-12-28",2.8356,2.8356,2.6951,2.6951,200400.0],["1983-12-29",2.7079,2.7973,2.7079,2.7973,223200.0],["1983-12-30",2.7973,2.8356,2.7718,2.7845,68400.0],["1984-01-03",2.7845,2.8356,2.7079,2.759,123600.0],["1984-01-04",2.759,2.7718,2.7207,2.7207,62100.0],["1984-01-05",2.7207,2.7462,2.6313,2.6568,156600.0],["1984-01-06",2.6568,2.8484,2.6568,2.8101,362400.0],["1984-01-09",2.8356,2.9761,2.8356,2.9761,420300.0],["1984-01-10",2.9761,3.0144,2.925,2.9634,331200.0],["1984-01-11",2.9634,2.9634,2.7718,2.9123,509400.0],["1984-01-12",2.9123,2.925,2.8484,2.8867,153900.0],["1984-01-13",2.8867,2.9506,2.8867,2.9506,280500.0],["1984-01-16",2.9506,2.9761,2.8867,2.9634,275700.0],["1984-01-17",2.9634,2.9634,2.8612,2.8995,358500.0],["1984-01-18",2.8995,2.9378,2.8101,2.8356,154800.0],["1984-01-19",2.8356,2.8612,2.7334,2.7973,95400.0],["1984-01-20",2.7973,2.8228,2.7334,2.8228,96900.0],["1984-01-23",2.7973,2.7973,2.6951,2.7207,107700.0],["1984-01-24",2.7207,2.7462,2.7079,2.7462,81300.0],["1984-01-25",2.7334,2.7334,2.6313,2.6568,85200.0],["1984-01-26",2.6568,2.6951,2.6313,2.6313,100800.0],["1984-01-27",2.6313,2.644,2.5674,2.6313,44100.0],["1984-01-30",2.6313,2.6313,2.5546,2.5674,83100.0],["1984-01-31",2.5674,2.5802,2.5418,2.5802,71700.0],["1984-02-01",2.5802,2.5929,2.5418,2.5674,28500.0],["1984-02-02",2.5674,2.5802,2.478,2.5546,76800.0],["1984-02-03",2.5291,2.5291,2.4524,2.4524,102300.0],["1984-02-06",2.4524,2.478,2.3502,2.3886,140700.0],["1984-02-07",2.3886,2.3886,2.3247,2.3247,96300.0],["1984-02-08",2.3247,2.363,2.3247,2.3502,181500.0],["1984-02-09",2.3502,2.3758,2.3247,2.363,211500.0],["1984-02-10",2.3758,2.4397,2.3758,2.3758,160800.0],["1984-02-13",2.3758,2.4013,2.3247,2.3502,97500.0],["1984-02-14",2.3502,2.3886,2.3247,2.363,147900.0],["1984-02-15",2.363,2.4013,2.363,2.3758,91200.0],["1984-02-16",2.3758,2.4141,2.3758,2.3758,70500.0],["1984-02-17",2.3758,2.4013,2.3502,2.3758,84600.0],["1984-02-21",2.3758,2.3886,2.3247,2.3247,78000.0],["1984-02-22",2.3119,2.3119,2.2225,2.2481,112500.0],["1984-02-23",2.2481,2.2736,2.1459,2.2097,454800.0],["1984-02-24",2.2353,2.3375,2.2353,2.3247,193200.0],["1984-02-27",2.3247,2.3886,2.3247,2.3886,187500.0],["1984-02-28",2.3886,2.3886,2.3502,2.3502,54300.0],["1984-02-29",2.3502,2.3758,2.3502,2.3758,72900.0],["1984-03-01",2.363,2.363,2.3375,2.3375,76200.0],["1984-03-02",2.3502,2.3886,2.3502,2.3886,97200.0],["1984-03-05",2.363,2.363,2.3247,2.3247,50400.0],["1984-03-06",2.3247,2.3375,2.2992,2.2992,72600.0],["1984-03-07",2.2992,2.3375,2.2992,2.2992,174000.0],["1984-03-08",2.2992,2.3375,2.2736,2.3119,86700.0],["1984-03-09",2.3119,2.3247,2.2864,2.2864,95100.0],["1984-03-12",2.2864,2.3502,2.2864,2.3502,194700.0],["1984-03-13",2.3502,2.363,2.3119,2.3247,120600.0],["1984-03-14",2.3247,2.3758,2.3247,2.3758,272100.0],["1984-03-15",2.3758,2.3886,2.3502,2.3758,87300.0],["1984-03-16",2.4141,2.478,2.4141,2.4269,184500.0],["1984-03-19",2.4269,2.4269,2.3758,2.4013,33600.0],["1984-03-20",2.4013,2.4269,2.363,2.4269,140400.0],["1984-03-21",2.4269,2.478,2.4141,2.4269,102900.0],["1984-03-22",2.4397,2.5291,2.4397,2.5291,184500.0],["1984-03-23",2.5546,2.644,2.5546,2.6185,262800.0],["1984-03-26",2.6185,2.6185,2.5418,2.5418,102900.0],["1984-03-27",2.5418,2.5674,2.5418,2.5546,81000.0],["1984-03-28",2.5546,2.5802,2.5418,2.5546,51000.0],["1984-03-29",2.5546,2.5546,2.5163,2.5291,51000.0],["1984-03-30",2.5291,2.5418,2.4524,2.478,117300.0],["1984-04-02",2.478,2.4908,2.4269,2.4652,95400.0],["1984-04-03",2.4652,2.4652,2.4269,2.4269,141000.0],["1984-04-04",2.4269,2.478,2.4141,2.478,482100.0],["1984-04-05",2.4652,2.4652,2.4013,2.4013,95700.0],["1984-04-06",2.4013,2.4269,2.4013,2.4269,32100.0],["1984-04-09",2.4269,2.4269,2.3502,2.3886,97500.0],["1984-04-10",2.3886,2.4141,2.363,2.4013,44400.0],["1984-04-11",2.4013,2.4013,2.3502,2.3502,89100.0],["1984-04-12",2.3502,2.3758,2.3247,2.3502,105300.0],["1984-04-13",2.3502,2.3502,2.3247,2.3247,169500.0],["1984-04-16",2.3247,2.3502,2.3247,2.3502,119100.0],["1984-04-17",2.3502,2.3502,2.3247,2.3375,42600.0],["1984-04-18",2.3375,2.3502,2.3119,2.3502,144900.0],["1984-04-19",2.3502,2.3502,2.3247,2.3502,93000.0],["1984-04-23",2.3502,2.3502,2.3247,2.3247,63900.0],["1984-04-24",2.3247,2.3375,2.3119,2.3119,51000.0],["1984-04-25",2.3119,2.3375,2.2992,2.2992,82500.0],["1984-04-26",2.2992,2.3375,2.2992,2.3375,312900.0],["1984-04-27",2.3375,2.3502,2.3119,2.3247,63300.0],["1984-04-30",2.3247,2.4013,2.3119,2.3502,243300.0],["1984-05-01",2.363,2.4013,2.363,2.3758,69600.0],["1984-05-02",2.3758,2.4141,2.3502,2.4013,171300.0],["1984-05-03",2.4013,2.4013,2.3758,2.3758,72900.0],["1984-05-04",2.3758,2.3886,2.3502,2.3502,73200.0],["1984-05-07",2.3502,2.3758,2.3247,2.3758,32400.0],["1984-05-08",2.3758,2.3886,2.3502,2.3886,35400.0],["1984-05-09",2.3886,2.3886,2.3502,2.3758,66000.0],["1984-05-10",2.3758,2.3758,2.3502,2.363,51900.0],["1984-05-11",2.363,2.3758,2.3247,2.3375,56700.0],["1984-05-14",2.3375,2.3502,2.3119,2.3119,52200.0],["1984-05-15",2.3119,2.3502,2.3119,2.3247,87000.0],["1984-05-16",2.3247,2.3502,2.3247,2.3502,86400.0],["1984-05-17",2.3502,2.3502,2.2992,2.3119,168900.0],["1984-05-18",2.3119,2.3375,2.2992,2.3247,42600.0],["1984-05-21",2.3247,2.3375,2.2481,2.2481,250200.0],["1984-05-22",2.2481,2.2736,2.2225,2.2225,95700.0],["1984-05-23",2.2225,2.2353,2.197,2.2097,195600.0],["1984-05-24",2.2097,2.2225,2.1586,2.1714,117000.0],["1984-05-25",2.1714,2.2225,2.1203,2.1586,117600.0],["1984-05-29",2.1586,2.1714,2.1076,2.1459,136500.0],["1984-05-30",2.1459,2.1459,2.0692,2.1076,178200.0],["1984-05-31",2.1076,2.1203,2.082,2.0948,125700.0],["1984-06-01",2.0948,2.1331,2.0692,2.1331,303900.0],["1984-06-04",2.1714,2.2481,2.1714,2.2225,121800.0],["1984-06-05",2.2225,2.2225,2.197,2.197,97500.0],["1984-06-06",2.197,2.2481,2.197,2.2225,66300.0],["1984-06-07",2.2225,2.2353,2.2097,2.2225,219000.0],["1984-06-08",2.2225,2.2736,2.2225,2.2736,128700.0],["1984-06-11",2.2736,2.2736,2.2225,2.2353,139800.0],["1984-06-12",2.2353,2.2353,2.197,2.197,213000.0],["1984-06-13",2.197,2.2481,2.197,2.2481,272100.0],["1984-06-14",2.2481,2.2481,2.197,2.197,391200.0],["1984-06-15",2.197,2.2225,2.1714,2.1714,38700.0],["1984-06-18",2.1714,2.2097,2.1586,2.1842,24300.0],["1984-06-19",2.197,2.2864,2.197,2.2481,331200.0],["1984-06-20",2.2353,2.2353,2.197,2.197,46500.0],["1984-06-21",2.197,2.2481,2.197,2.197,108900.0],["1984-06-22",2.197,2.2353,2.197,2.2353,146400.0],["1984-06-25",2.2353,2.2353,2.197,2.2097,64500.0],["1984-06-26",2.2097,2.2097,2.1586,2.1714,78000.0],["1984-06-27",2.1714,2.2097,2.1714,2.2097,57900.0],["1984-06-28",2.2097,2.2481,2.2097,2.2481,26400.0],["1984-06-29",2.2481,2.2481,2.2097,2.2097,45300.0],["1984-07-02",2.2097,2.2097,2.1842,2.197,234900.0],["1984-07-03",2.197,2.2225,2.197,2.2225,75300.0],["1984-07-05",2.2225,2.2225,2.1842,2.2225,39300.0],["1984-07-06",2.197,2.197,2.1714,2.1842,71400.0],["1984-07-09",2.1842,2.197,2.1714,2.1842,34800.0],["1984-07-10",2.1842,2.197,2.1714,2.197,32100.0],["1984-07-11",2.197,2.197,2.1586,2.1586,92700.0],["1984-07-12",2.1587,2.1587,2.0948,2.0948,465300.0],["1984-07-13",2.0948,2.0948,1.9926,1.9926,135900.0],["1984-07-16",1.9926,2.0181,1.9926,2.0054,172800.0],["1984-07-17",2.0181,2.1842,2.0181,2.1842,575400.0],["1984-07-18",2.1842,2.2225,2.1203,2.1203,361500.0],["1984-07-19",2.1203,2.1203,2.0692,2.0692,134700.0],["1984-07-20",2.0692,2.082,2.0309,2.0437,158100.0],["1984-07-23",2.0437,2.0437,2.0054,2.0054,78600.0],["1984-07-24",2.0309,2.082,2.0309,2.0692,153600.0],["1984-07-25",2.0692,2.1203,2.0437,2.0948,335100.0],["1984-07-26",2.0948,2.197,2.0948,2.1842,222600.0],["1984-07-27",2.1842,2.2097,2.1714,2.1842,148500.0],["1984-07-30",2.197,2.2225,2.197,2.2097,156000.0],["1984-07-31",2.2097,2.2097,2.1842,2.1842,53100.0],["1984-08-01",2.1842,2.2736,2.1842,2.2481,261600.0],["1984-08-02",2.2481,2.3375,2.2481,2.3375,442800.0],["1984-08-03",2.3375,2.4013,2.3247,2.4013,325200.0],["1984-08-06",2.4013,2.4524,2.3886,2.4397,289200.0],["1984-08-07",2.4397,2.4652,2.3758,2.4269,146100.0],["1984-08-08",2.4269,2.478,2.4013,2.4013,930900.0],["1984-08-09",2.4013,2.4269,2.3502,2.4269,231300.0],["1984-08-10",2.4269,2.5035,2.4141,2.478,282600.0],["1984-08-13",2.478,2.5291,2.4524,2.478,575700.0],["1984-08-14",2.478,2.478,2.4269,2.4652,62400.0],["1984-08-15",2.4652,2.478,2.4397,2.4524,150600.0],["1984-08-16",2.4524,2.4652,2.4269,2.4524,52500.0],["1984-08-17",2.4524,2.5802,2.4524,2.5291,383100.0],["1984-08-20",2.5291,2.6568,2.5291,2.6057,320700.0],["1984-08-21",2.6057,2.6313,2.5546,2.6057,247200.0],["1984-08-22",2.6057,2.6185,2.5291,2.5802,622200.0],["1984-08-23",2.6057,2.7207,2.6057,2.6823,681900.0],["1984-08-24",2.6823,2.7079,2.5802,2.5802,165900.0],["1984-08-27",2.5802,2.6313,2.5674,2.5929,70200.0],["1984-08-28",2.5929,2.6568,2.5674,2.6313,115200.0],["1984-08-29",2.644,2.6951,2.644,2.644,146100.0],["1984-08-30",2.644,2.6568,2.6185,2.6568,72300.0],["1984-08-31",2.6568,2.7079,2.6313,2.6951,150300.0],["1984-09-04",2.6823,2.6823,2.644,2.6568,102900.0],["1984-09-05",2.6568,2.6568,2.5929,2.5929,113100.0],["1984-09-06",2.6057,2.8101,2.6057,2.8101,451200.0],["1984-09-07",2.8101,2.8739,2.7845,2.8484,680700.0],["1984-09-10",2.8484,2.9634,2.8101,2.9634,465600.0],["1984-09-11",2.9634,2.9634,2.8612,2.8739,247500.0],["1984-09-12",2.8612,2.8612,2.759,2.7845,198300.0],["1984-09-13",2.7845,2.7845,2.7207,2.759,89700.0],["1984-09-14",2.759,2.7845,2.7079,2.7079,84000.0],["1984-09-17",2.7079,2.7462,2.6568,2.7079,99000.0],["1984-09-18",2.7079,2.7334,2.6823,2.7079,73500.0],["1984-09-19",2.7079,2.7334,2.6823,2.7079,122700.0],["1984-09-20",2.7079,2.7207,2.6568,2.7079,107700.0],["1984-09-21",2.7079,2.759,2.6696,2.6823,161400.0],["1984-09-24",2.6823,2.7079,2.6696,2.6951,53700.0],["1984-09-25",2.6951,2.7207,2.6568,2.6951,68400.0],["1984-09-26",2.7079,2.7462,2.7079,2.7462,106200.0],["1984-09-27",2.7462,2.759,2.7207,2.7334,40800.0],["1984-09-28",2.7334,2.7462,2.7207,2.7462,41400.0],["1984-10-01",2.7462,2.759,2.7207,2.7462,288300.0],["1984-10-02",2.7462,2.7845,2.7334,2.7334,144600.0],["1984-10-03",2.7334,2.7462,2.6823,2.7207,73200.0],["1984-10-04",2.7207,2.7207,2.6568,2.6951,105900.0],["1984-10-05",2.6951,2.7334,2.6823,2.7334,95400.0],["1984-10-08",2.7334,2.7334,2.7079,2.7079,51300.0],["1984-10-09",2.7079,2.7334,2.6951,2.7079,71100.0],["1984-10-10",2.7079,2.7079,2.6568,2.6568,61200.0],["1984-10-11",2.6568,2.6951,2.6568,2.6823,51600.0],["1984-10-12",2.6823,2.7079,2.6568,2.7079,22500.0],["1984-10-15",2.7079,2.7334,2.6568,2.6823,51300.0],["1984-10-16",2.6823,2.6951,2.6568,2.6696,73800.0],["1984-10-17",2.6696,2.6823,2.6313,2.6313,29400.0],["1984-10-18",2.6313,2.6313,2.5802,2.6057,138600.0],["1984-10-19",2.644,2.7334,2.644,2.7079,221700.0],["1984-10-22",2.7079,2.7334,2.6313,2.6313,50700.0],["1984-10-23",2.6313,2.6951,2.6185,2.6823,70800.0],["1984-10-24",2.6823,2.6823,2.6313,2.6313,68700.0],["1984-10-25",2.6313,2.6568,2.6185,2.6568,34500.0],["1984-10-26",2.6313,2.6313,2.5802,2.5802,31500.0],["1984-10-29",2.5802,2.6057,2.5291,2.5546,69000.0],["1984-10-30",2.5546,2.6313,2.5546,2.6057,101100.0],["1984-10-31",2.6057,2.6185,2.5546,2.5802,27000.0],["1984-11-01",2.5802,2.6951,2.5674,2.6823,92100.0],["1984-11-02",2.6951,2.7718,2.6951,2.7718,137700.0],["1984-11-05",2.759,2.759,2.7207,2.759,161400.0],["1984-11-06",2.759,2.759,2.644,2.6568,111900.0],["1984-11-07",2.6568,2.6951,2.5802,2.644,73800.0],["1984-11-08",2.644,2.6823,2.6057,2.6313,63000.0],["1984-11-09",2.6313,2.6568,2.6313,2.644,27300.0],["1984-11-12",2.644,2.6568,2.6057,2.6057,24600.0],["1984-11-13",2.6057,2.6057,2.5674,2.5929,135600.0],["1984-11-14",2.5929,2.5929,2.5291,2.5929,41100.0],["1984-11-15",2.5929,2.5929,2.5546,2.5802,54000.0],["1984-11-16",2.5802,2.6057,2.5546,2.5546,52200.0],["1984-11-19",2.5546,2.5674,2.5291,2.5418,19500.0],["1984-11-20",2.5418,2.5546,2.5035,2.5163,43200.0],["1984-11-21",2.5163,2.5546,2.5035,2.5163,37500.0],["1984-11-23",2.5291,2.5929,2.5291,2.5802,29100.0],["1984-11-26",2.5802,2.6313,2.5674,2.5802,46800.0],["1984-11-27",2.5802,2.5929,2.5418,2.5418,68700.0],["1984-11-28",2.5418,2.5802,2.5291,2.5546,69900.0],["1984-11-29",2.5546,2.5802,2.5418,2.5418,18000.0],["1984-11-30",2.5418,2.6057,2.5035,2.6057,48600.0],["1984-12-03",2.5929,2.5929,2.5035,2.5546,71400.0],["1984-12-04",2.5546,2.5546,2.5035,2.5291,50400.0],["1984-12-05",2.5291,2.5546,2.4652,2.4652,33600.0],["1984-12-06",2.4652,2.4907,2.4397,2.4907,98700.0],["1984-12-07",2.4908,2.5163,2.4524,2.4652,61200.0],["1984-12-10",2.4652,2.5163,2.4524,2.5035,51300.0],["1984-12-11",2.5035,2.5163,2.4907,2.5163,103500.0],["1984-12-12",2.5163,2.5418,2.4907,2.5035,84900.0],["1984-12-13",2.5035,2.5163,2.4524,2.5035,70800.0],["1984-12-14",2.5035,2.5163,2.478,2.5035,45000.0],["1984-12-17",2.5163,2.6951,2.5163,2.5418,3559800.0],["1984-12-18",2.6057,2.6823,2.6057,2.6313,430200.0],["1984-12-19",2.6313,2.7079,2.6313,2.6313,267300.0],["1984-12-20",2.6313,2.7079,2.6313,2.644,381300.0],["1984-12-21",2.644,2.6951,2.6313,2.6823,203700.0],["1984-12-24",2.6823,2.759,2.6696,2.759,101400.0],["1984-12-26",2.7462,2.7462,2.6951,2.7079,164400.0],["1984-12-27",2.6951,2.6951,2.6313,2.6313,539400.0],["1984-12-28",2.6313,2.6568,2.6185,2.644,324000.0],["1984-12-31",2.644,2.644,2.6057,2.644,154200.0],["1985-01-02",2.644,2.6568,2.5035,2.5291,296100.0],["1985-01-03",2.5291,2.5802,2.5291,2.5546,249600.0],["1985-01-04",2.5546,2.5929,2.5546,2.5929,139800.0],["1985-01-07",2.5929,2.6568,2.5802,2.6057,286800.0],["1985-01-08",2.6057,2.6313,2.5546,2.5802,76200.0],["1985-01-09",2.5802,2.6057,2.5674,2.5929,182700.0],["1985-01-10",2.5929,2.6568,2.5802,2.6568,277500.0],["1985-01-11",2.6568,2.7718,2.6568,2.7718,205200.0],["1985-01-14",2.7718,2.7973,2.7079,2.7973,462600.0],["1985-01-15",2.7973,2.8356,2.7845,2.7973,345900.0],["1985-01-16",2.7973,2.7973,2.7334,2.7718,93300.0],["1985-01-17",2.7718,2.7845,2.7334,2.7334,49500.0],["1985-01-18",2.7462,2.7973,2.7462,2.7973,141300.0],["1985-01-21",2.7973,2.8484,2.7845,2.8484,324300.0],["1985-01-22",2.8739,2.9506,2.8739,2.9506,435000.0],["1985-01-23",2.9506,3.0017,2.925,2.9634,474900.0],["1985-01-24",2.9634,3.04,2.9634,3.0272,323400.0],["1985-01-25",3.0272,3.0655,2.9634,3.0528,290100.0],["1985-01-28",3.0528,3.0783,3.0144,3.04,222000.0],["1985-01-29",3.04,3.0783,3.04,3.0655,146100.0],["1985-01-30",3.0655,3.1039,3.04,3.0655,201600.0],["1985-01-31",3.0655,3.0655,2.9634,2.9634,155700.0],["1985-02-01",2.9634,2.9889,2.9634,2.9761,157800.0],["1985-02-04",2.9761,2.9889,2.9634,2.9634,39900.0],["1985-02-05",2.9634,2.9889,2.9378,2.9378,139200.0],["1985-02-06",2.9378,2.9506,2.9123,2.9378,382200.0],["1985-02-07",2.9378,3.0144,2.925,3.0017,187500.0],["1985-02-08",3.0017,3.0144,2.925,3.0017,134400.0],["1985-02-11",2.9889,2.9889,2.9123,2.9634,115500.0],["1985-02-12",2.9378,2.9378,2.8356,2.9123,466200.0],["1985-02-13",2.9123,3.0144,2.9123,3.0144,165600.0],["1985-02-14",3.0144,3.0528,2.9889,2.9889,77100.0],["1985-02-15",2.9889,3.0144,2.9889,3.0017,76200.0],["1985-02-19",3.0017,3.0272,2.9889,3.0017,87300.0],["1985-02-20",3.0017,3.0017,2.9634,2.9634,105300.0],["1985-02-21",2.9761,3.04,2.9761,3.04,128700.0],["1985-02-22",3.04,3.0528,2.9889,3.0272,341700.0],["1985-02-25",3.0272,3.04,3.0017,3.0144,328200.0],["1985-02-26",3.0144,3.1039,3.0144,3.0783,219600.0],["1985-02-27",3.0783,3.1039,3.04,3.0655,167100.0],["1985-02-28",3.0655,3.0783,3.0272,3.0783,73200.0],["1985-03-01",3.0783,3.0911,3.0528,3.0655,234600.0],["1985-03-04",3.0655,3.0911,2.9889,3.0144,114600.0],["1985-03-05",3.0144,3.0144,2.9634,3.0017,55500.0],["1985-03-06",3.0017,3.0017,2.9378,2.9378,52500.0],["1985-03-07",2.9378,2.9378,2.8867,2.9378,91500.0],["1985-03-08",2.925,2.925,2.8867,2.925,47400.0],["1985-03-11",2.925,2.925,2.8612,2.8612,45000.0],["1985-03-12",2.8612,2.9123,2.8356,2.9123,92100.0],["1985-03-13",2.9123,2.9378,2.8867,2.9123,31200.0],["1985-03-14",2.9123,2.9123,2.8612,2.9123,33600.0],["1985-03-15",2.9123,2.9123,2.8739,2.8995,41100.0],["1985-03-18",2.8995,2.9123,2.8612,2.8995,57000.0],["1985-03-19",2.8995,2.9634,2.8612,2.8612,250800.0],["1985-03-20",2.8356,2.8356,2.7845,2.7973,259800.0],["1985-03-21",2.7973,2.7973,2.7718,2.7718,58200.0],["1985-03-22",2.7718,2.8101,2.7718,2.7718,97500.0],["1985-03-25",2.7718,2.7973,2.7718,2.7845,238200.0],["1985-03-26",2.7845,2.7973,2.7718,2.7718,39600.0],["1985-03-27",2.7718,2.9123,2.7718,2.8867,114300.0],["1985-03-28",2.8867,2.9634,2.8867,2.8867,156300.0],["1985-03-29",2.8867,2.9506,2.8867,2.9123,127800.0],["1985-04-01",2.9123,2.9378,2.8612,2.8867,405900.0],["1985-04-02",2.8867,2.8867,2.8612,2.8612,63600.0],["1985-04-03",2.8612,2.8739,2.8356,2.8612,52500.0],["1985-04-04",2.8612,2.8612,2.7845,2.8228,105000.0],["1985-04-08",2.8228,2.8612,2.8228,2.8484,57600.0],["1985-04-09",2.8484,2.8612,2.8356,2.8484,41100.0],["1985-04-10",2.8484,2.8867,2.8356,2.8739,596100.0],["1985-04-11",2.8739,2.8739,2.8484,2.8612,216600.0],["1985-04-12",2.8612,2.8867,2.8356,2.8867,289200.0],["1985-04-15",2.8612,2.8612,2.8356,2.8612,232800.0],["1985-04-16",2.8612,2.8867,2.8356,2.8612,39000.0],["1985-04-17",2.8867,2.9889,2.8867,2.9634,330600.0],["1985-04-18",2.9634,2.9634,2.8995,2.9506,423300.0],["1985-04-19",2.9378,2.9378,2.8739,2.8739,112200.0],["1985-04-22",2.8867,2.9378,2.8867,2.8867,105900.0],["1985-04-23",2.8867,2.9378,2.8739,2.9378,427800.0],["1985-04-24",2.9378,2.9378,2.8995,2.8995,163500.0],["1985-04-25",2.8995,2.9123,2.8739,2.8867,33600.0],["1985-04-26",2.8867,2.8867,2.8612,2.8739,24000.0],["1985-04-29",2.8739,2.8867,2.8228,2.8228,245100.0],["1985-04-30",2.8228,2.8484,2.7079,2.7079,963600.0],["1985-05-01",2.7079,2.759,2.7079,2.7334,67200.0],["1985-05-02",2.7462,2.7718,2.7462,2.759,12900.0],["1985-05-03",2.759,2.8356,2.759,2.8228,165300.0],["1985-05-06",2.8228,2.8867,2.8228,2.8356,86100.0],["1985-05-07",2.8484,2.8867,2.8484,2.8867,42000.0],["1985-05-08",2.8867,2.8867,2.8356,2.8356,27600.0],["1985-05-09",2.8356,2.8867,2.8356,2.8867,103500.0],["1985-05-10",2.9123,2.9634,2.9123,2.9506,114300.0],["1985-05-13",2.9506,2.9634,2.9123,2.9634,81300.0],["1985-05-14",2.9634,2.9634,2.9123,2.9123,78600.0],["1985-05-15",2.9123,2.9634,2.8867,2.9634,59100.0],["1985-05-16",2.9889,3.0528,2.9889,3.04,92100.0],["1985-05-17",3.04,3.0528,2.9889,3.04,127800.0],["1985-05-20",3.04,3.1039,3.0144,3.0783,253800.0],["1985-05-21",3.0783,3.1039,3.04,3.0655,179100.0],["1985-05-22",3.0655,3.0911,3.0272,3.0528,111300.0],["1985-05-23",3.0528,3.0528,3.0272,3.0528,49200.0],["1985-05-24",3.0528,3.0655,3.0272,3.0528,55200.0],["1985-05-28",3.0528,3.0655,3.0144,3.04,96600.0],["1985-05-29",3.04,3.0783,3.0144,3.0783,60600.0],["1985-05-30",3.0783,3.0783,3.0272,3.0528,89700.0],["1985-05-31",3.0528,3.0783,3.0144,3.0783,114000.0],["1985-06-03",3.0783,3.1166,3.0272,3.0783,121200.0],["1985-06-04",3.0655,3.0655,3.0272,3.0655,105000.0],["1985-06-05",3.0783,3.155,3.0783,3.1166,333000.0],["1985-06-06",3.1166,3.1294,3.0911,3.1166,141300.0],["1985-06-07",3.1166,3.1677,3.0911,3.1677,171900.0],["1985-06-10",3.1677,3.1677,3.1422,3.1422,146400.0],["1985-06-11",3.1422,3.1549,3.1166,3.1422,64800.0],["1985-06-12",3.1166,3.1166,3.04,3.0911,88800.0],["1985-06-13",3.0911,3.1166,3.0144,3.04,47400.0],["1985-06-14",3.04,3.0911,3.04,3.0911,164400.0],["1985-06-17",3.0655,3.0655,3.0272,3.0655,68100.0],["1985-06-18",3.0655,3.0911,3.0144,3.04,78900.0],["1985-06-19",3.04,3.1039,3.04,3.0528,76800.0],["1985-06-20",3.0528,3.1039,3.0528,3.0911,39600.0],["1985-06-21",3.0911,3.1039,3.04,3.1039,117600.0],["1985-06-24",3.1039,3.1039,3.0144,3.0911,938700.0],["1985-06-25",3.0911,3.1549,3.04,3.0911,83100.0],["1985-06-26",3.0911,3.0911,3.0144,3.04,59400.0],["1985-06-27",3.04,3.0528,2.9889,3.0144,75000.0],["1985-06-28",3.0144,3.0144,2.9889,3.0144,45900.0],["1985-07-01",2.9378,3.0144,2.9378,2.9634,97200.0],["1985-07-02",2.9634,3.04,2.9634,2.9889,116400.0],["1985-07-03",2.9889,3.0655,2.9889,3.0655,150300.0],["1985-07-05",3.0655,3.0783,3.04,3.0655,108300.0],["1985-07-08",3.0655,3.0655,3.0272,3.0655,104100.0],["1985-07-09",3.0655,3.0655,3.0144,3.0144,37500.0],["1985-07-10",3.0144,3.04,2.9889,2.9889,145500.0],["1985-07-11",2.9889,3.0272,2.9378,2.9378,147900.0],["1985-07-12",2.9378,2.9634,2.9123,2.9634,98700.0],["1985-07-15",2.9634,2.9761,2.8101,2.9761,52500.0],["1985-07-16",2.9889,3.0655,2.9889,3.04,105600.0],["1985-07-17",3.04,3.1422,3.04,3.0911,489000.0],["1985-07-18",3.0911,3.155,3.0783,3.1294,185700.0],["1985-07-19",3.1294,3.155,3.1166,3.1294,60600.0],["1985-07-22",3.1294,3.1294,3.0783,3.1039,33900.0],["1985-07-23",3.1039,3.1294,3.0911,3.1039,58800.0],["1985-07-24",3.1039,3.155,3.0911,3.1166,158700.0],["1985-07-25",3.1166,3.206,3.0911,3.1805,152700.0],["1985-07-26",3.1677,3.1677,3.0783,3.1039,73200.0],["1985-07-29",3.1039,3.1039,3.0144,3.0272,54300.0],["1985-07-30",3.0272,3.0655,2.9634,2.9634,184800.0],["1985-07-31",2.9506,2.9506,2.9123,2.9378,264000.0],["1985-08-01",2.9378,3.0655,2.9378,3.0655,159900.0],["1985-08-02",3.0655,3.0655,3.0144,3.0655,24900.0],["1985-08-05",3.0655,3.0911,3.04,3.0911,127800.0],["1985-08-06",3.0911,3.0911,3.0144,3.0144,60300.0],["1985-08-07",3.0144,3.0655,3.0144,3.04,69300.0],["1985-08-08",3.04,3.0528,3.0272,3.0272,35100.0],["1985-08-09",3.0272,3.0911,3.0272,3.0783,64200.0],["1985-08-12",3.0655,3.0655,3.0272,3.04,21900.0],["1985-08-13",3.04,3.0655,3.0272,3.0528,33000.0],["1985-08-14",3.0528,3.0911,3.04,3.0655,53100.0],["1985-08-15",3.0655,3.0655,3.04,3.0528,30900.0],["1985-08-16",3.0528,3.0655,3.04,3.0528,24600.0],["1985-08-19",3.0528,3.0911,3.0144,3.0144,266100.0],["1985-08-20",3.0272,3.0528,3.0272,3.0528,38400.0],["1985-08-21",3.0528,3.0783,3.04,3.0783,24900.0],["1985-08-22",3.0783,3.0911,3.0272,3.0528,28500.0],["1985-08-23",3.0528,3.0655,3.0272,3.0528,30000.0],["1985-08-26",3.0528,3.0528,3.0144,3.04,48000.0],["1985-08-27",3.04,3.0528,3.0144,3.0144,44700.0],["1985-08-28",3.0144,3.0528,3.0017,3.0528,57600.0],["1985-08-29",3.0528,3.0655,3.04,3.0655,20100.0],["1985-08-30",3.0655,3.0911,3.0272,3.0655,50100.0],["1985-09-03",3.0923,3.0923,3.0537,3.0923,36900.0],["1985-09-04",3.0923,3.1181,3.0666,3.0666,55500.0],["1985-09-05",3.0666,3.1181,3.0537,3.0795,57300.0],["1985-09-06",3.0666,3.0666,3.0537,3.0537,24600.0],["1985-09-09",3.0537,3.0923,3.0537,3.0666,30900.0],["1985-09-10",3.0666,3.0923,3.0537,3.0666,61500.0],["1985-09-11",3.0666,3.0795,2.9377,2.9635,92700.0],["1985-09-12",2.9635,2.9635,2.8991,2.8991,103200.0],["1985-09-13",2.8862,2.8862,2.8475,2.8733,75300.0],["1985-09-16",2.8733,2.9248,2.8604,2.912,45300.0],["1985-09-17",2.912,2.912,2.8733,2.8991,117900.0],["1985-09-18",2.8991,2.912,2.8733,2.8862,42600.0],["1985-09-19",2.8862,2.9248,2.8862,2.9248,47100.0],["1985-09-20",2.9248,2.9377,2.912,2.912,86100.0],["1985-09-23",2.912,2.9377,2.8604,2.8862,312000.0],["1985-09-24",2.8862,2.9377,2.8733,2.8991,201000.0],["1985-09-25",2.8991,2.912,2.8862,2.8862,124500.0],["1985-09-26",2.8862,2.9377,2.8862,2.8991,81600.0],["1985-09-30",2.8991,2.9635,2.8862,2.9635,70500.0],["1985-10-01",2.9635,2.9635,2.9248,2.9506,120000.0],["1985-10-02",2.9506,2.9893,2.9506,2.9506,55500.0],["1985-10-03",2.9506,2.9893,2.9506,2.9506,52500.0],["1985-10-04",2.9377,2.9377,2.8862,2.9377,108300.0],["1985-10-07",2.9377,2.9635,2.912,2.9506,46800.0],["1985-10-08",2.9506,2.9506,2.912,2.9506,29100.0],["1985-10-09",2.9506,2.9764,2.9248,2.9377,145500.0],["1985-10-10",2.9377,2.9764,2.9248,2.9377,41400.0],["1985-10-11",2.9377,2.9506,2.9248,2.9506,17700.0],["1985-10-14",2.9506,2.9635,2.9248,2.9635,11700.0],["1985-10-15",2.9635,3.0279,2.9377,2.9893,89100.0],["1985-10-16",2.9893,3.0279,2.9893,3.0021,47400.0],["1985-10-17",3.0021,3.0279,2.9635,2.9893,176100.0],["1985-10-18",2.9893,3.015,2.9893,3.0021,118200.0],["1985-10-21",3.0021,3.015,2.9893,3.0021,70800.0],["1985-10-22",3.0021,3.015,3.0021,3.0021,61500.0],["1985-10-23",3.0021,3.015,2.9893,2.9893,35700.0],["1985-10-24",2.9893,3.015,2.9764,2.9764,44100.0],["1985-10-25",2.9764,3.0666,2.9635,3.0666,78600.0],["1985-10-28",3.0666,3.0666,3.015,3.0408,193800.0],["1985-10-29",3.0279,3.0279,3.0021,3.015,162900.0],["1985-10-30",3.015,3.015,2.9506,2.9893,65100.0],["1985-10-31",2.9893,3.0666,2.9893,3.015,66600.0],["1985-11-01",3.015,3.0923,3.015,3.0923,182400.0],["1985-11-04",3.0923,3.0923,3.0279,3.0795,107100.0],["1985-11-05",3.0795,3.0923,3.0408,3.0408,67500.0],["1985-11-06",3.0408,3.0795,3.0408,3.0795,65400.0],["1985-11-07",3.0795,3.0923,3.0021,3.0408,137400.0],["1985-11-08",3.0408,3.0408,3.0021,3.015,97200.0],["1985-11-11",3.015,3.0795,3.015,3.0666,53700.0],["1985-11-12",3.0666,3.1439,3.0537,3.1181,269100.0],["1985-11-13",3.1181,3.1696,3.0795,3.0795,96000.0],["1985-11-14",3.0795,3.131,3.0408,3.131,81600.0],["1985-11-15",3.131,3.131,3.0923,3.1181,46200.0],["1985-11-18",3.1181,3.1181,3.0923,3.1181,34200.0],["1985-11-19",3.1181,3.1568,3.1181,3.1439,102000.0],["1985-11-20",3.1439,3.1568,3.1181,3.1568,60300.0],["1985-11-21",3.1568,3.1696,3.0923,3.1181,80700.0],["1985-11-22",3.1181,3.1954,3.0923,3.1954,153000.0],["1985-11-25",3.1954,3.247,3.1696,3.247,147600.0],["1985-11-26",3.247,3.2856,3.2212,3.247,71400.0],["1985-11-27",3.247,3.2985,3.247,3.2727,256200.0],["1985-11-29",3.2727,3.2727,3.1954,3.2083,52500.0],["1985-12-02",3.2083,3.2341,3.1439,3.1696,52800.0],["1985-12-03",3.1837,3.1837,3.1447,3.1707,56700.0],["1985-12-04",3.1707,3.2227,3.1447,3.2227,62400.0],["1985-12-05",3.2227,3.2616,3.1447,3.1577,139500.0],["1985-12-06",3.1577,3.2227,3.1447,3.2097,142500.0],["1985-12-09",3.2097,3.2616,3.1967,3.2487,139800.0],["1985-12-10",3.2487,3.2616,3.1967,3.2487,801600.0],["1985-12-11",3.2487,3.3136,3.2227,3.2616,210600.0],["1985-12-12",3.2616,3.3136,3.2487,3.2876,113700.0],["1985-12-13",3.3136,3.4566,3.3136,3.4566,308100.0],["1985-12-16",3.4566,3.5085,3.4306,3.4696,189300.0],["1985-12-17",3.4696,3.5085,3.4046,3.4826,130200.0],["1985-12-18",3.4826,3.4826,3.4046,3.4046,69600.0],["1985-12-19",3.4046,3.4306,3.3526,3.4046,86100.0],["1985-12-20",3.4046,3.4176,3.3786,3.4046,120300.0],["1985-12-23",3.4046,3.4046,3.3656,3.3656,67500.0],["1985-12-24",3.3526,3.3526,3.3266,3.3526,50700.0],["1985-12-26",3.3526,3.3526,3.3136,3.3266,20100.0],["1985-12-27",3.3396,3.3786,3.3396,3.3396,60000.0],["1985-12-30",3.3396,3.3656,3.3006,3.3006,93600.0],["1985-12-31",3.3006,3.3526,3.2876,3.3266,60600.0],["1986-01-02",3.3266,3.3266,3.2487,3.2746,51300.0],["1986-01-03",3.2746,3.2876,3.1967,3.2357,171600.0],["1986-01-06",3.2357,3.3266,3.2357,3.3266,86400.0],["1986-01-07",3.3396,3.3656,3.3396,3.3656,149100.0],["1986-01-08",3.3656,3.3916,3.3396,3.3656,81600.0],["1986-01-09",3.3396,3.3396,3.2746,3.3006,95100.0],["1986-01-10",3.3006,3.3266,3.2746,3.3006,125700.0],["1986-01-13",3.3006,3.3656,3.2746,3.3396,175200.0],["1986-01-14",3.3396,3.3786,3.3136,3.3266,343800.0],["1986-01-15",3.3266,3.3266,3.2746,3.2876,435000.0],["1986-01-16",3.2876,3.3006,3.2746,3.3006,114900.0],["1986-01-17",3.3006,3.3526,3.3006,3.3266,122700.0],["1986-01-20",3.3266,3.3656,3.3266,3.3526,71100.0],["1986-01-21",3.3526,3.4046,3.3526,3.3526,111900.0],["1986-01-22",3.3526,3.4306,3.3396,3.3396,538500.0],["1986-01-23",3.3396,3.3526,3.3006,3.3526,40500.0],["1986-01-24",3.3526,3.4306,3.3526,3.4046,516900.0],["1986-01-27",3.4306,3.4696,3.4306,3.4436,191700.0],["1986-01-28",3.4436,3.4826,3.4306,3.4826,309300.0],["1986-01-29",3.4826,3.6255,3.4826,3.5865,1186200.0],["1986-01-30",3.5865,3.6905,3.5865,3.6775,265200.0],["1986-01-31",3.6775,3.7295,3.6515,3.7295,636000.0],["1986-02-03",3.7295,3.7295,3.7035,3.7035,109500.0],["1986-02-04",3.7035,3.8204,3.6905,3.8204,250200.0],["1986-02-05",3.8204,3.8334,3.7814,3.8334,186900.0],["1986-02-06",3.8334,3.9244,3.8204,3.9244,308400.0],["1986-02-07",3.9244,3.9504,3.8724,3.9244,367500.0],["1986-02-10",3.9244,4.0023,3.9244,4.0023,212700.0],["1986-02-11",4.0023,4.0543,3.9893,4.0023,156000.0],["1986-02-12",3.9764,3.9764,3.9114,3.9504,255600.0],["1986-02-13",3.9504,4.0023,3.9244,3.9504,306300.0],["1986-02-14",3.9504,3.9893,3.9504,3.9893,168000.0],["1986-02-18",3.9893,3.9893,3.9244,3.9634,132600.0],["1986-02-19",3.9634,3.9893,3.8854,3.9114,192600.0],["1986-02-20",3.9114,3.9244,3.8724,3.8984,79800.0],["1986-02-21",3.8984,4.0153,3.8984,4.0153,198000.0],["1986-02-24",4.0153,4.0413,3.9764,4.0023,179400.0],["1986-02-25",4.0023,4.0543,3.9764,4.0543,225000.0],["1986-02-26",4.0543,4.0543,3.9893,4.0153,111300.0],["1986-02-27",4.0153,4.0283,3.9504,3.9763,85200.0],["1986-02-28",4.0023,4.0543,4.0023,4.0543,252600.0],["1986-03-03",4.0543,4.0673,4.0543,4.0673,148500.0],["1986-03-04",4.0814,4.0814,4.0422,4.0684,126300.0],["1986-03-05",4.0684,4.0945,4.0422,4.0814,115200.0],["1986-03-06",4.0814,4.2253,4.0422,4.2253,255000.0],["1986-03-07",4.2253,4.2777,4.2123,4.2646,116100.0],["1986-03-10",4.2646,4.3431,4.2123,4.3038,147600.0],["1986-03-11",4.3038,4.5262,4.3038,4.5001,248700.0],["1986-03-12",4.5001,4.5131,4.4477,4.5001,227700.0],["1986-03-13",4.5001,4.5001,4.4085,4.4477,100500.0],["1986-03-14",4.4477,4.4608,4.3431,4.4608,122400.0],["1986-03-17",4.4608,4.4739,4.3169,4.4739,237600.0],["1986-03-18",4.4739,4.487,4.3954,4.4608,235200.0],["1986-03-19",4.4608,4.5,4.4477,4.4739,80100.0],["1986-03-20",4.4739,4.487,4.4346,4.4346,278400.0],["1986-03-21",4.4477,4.487,4.4477,4.4739,63900.0],["1986-03-24",4.4739,4.487,4.3954,4.4477,117300.0],["1986-03-25",4.4477,4.4477,4.3954,4.4477,70800.0],["1986-03-26",4.4477,4.5655,4.4216,4.5262,202200.0],["1986-03-27",4.5262,4.657,4.5262,4.6178,201300.0],["1986-03-31",4.7878,4.7878,4.6047,4.7617,263100.0],["1986-04-01",4.7355,4.8402,4.7355,4.7617,271800.0],["1986-04-02",4.7486,4.7486,4.7094,4.7355,148200.0],["1986-04-03",4.7355,4.7355,4.657,4.6701,136800.0],["1986-04-04",4.6701,4.6832,4.5785,4.5785,218700.0],["1986-04-07",4.5785,4.5785,4.3562,4.3692,89400.0],["1986-04-08",4.3692,4.5262,4.3692,4.5262,623700.0],["1986-04-09",4.5262,4.5524,4.5001,4.5131,114900.0],["1986-04-10",4.5131,4.5262,4.487,4.5001,81000.0],["1986-04-11",4.5001,4.5524,4.5001,4.5131,112800.0],["1986-04-14",4.5262,4.5524,4.5262,4.5262,28200.0],["1986-04-15",4.5262,4.5785,4.5001,4.5131,191400.0],["1986-04-16",4.5131,4.5524,4.5001,4.5524,107700.0],["1986-04-17",4.5524,4.657,4.5262,4.6439,121800.0],["1986-04-18",4.6439,4.7094,4.5131,4.7094,120600.0],["1986-04-21",4.7094,4.7355,4.6701,4.7094,70500.0],["1986-04-22",4.7094,4.7355,4.6309,4.6309,193800.0],["1986-04-23",4.6309,4.7094,4.6309,4.6832,128400.0],["1986-04-24",4.6963,4.7617,4.6963,4.7094,91500.0],["1986-04-25",4.7094,4.7486,4.6832,4.7224,147900.0],["1986-04-28",4.7355,4.7748,4.7355,4.7748,130200.0],["1986-04-29",4.7748,4.8009,4.6832,4.6832,123900.0],["1986-04-30",4.6832,4.6832,4.657,4.6701,66900.0],["1986-05-01",4.6701,4.6963,4.657,4.6701,157800.0],["1986-05-02",4.6701,4.6832,4.657,4.657,83100.0],["1986-05-05",4.657,4.657,4.6178,4.6309,128400.0],["1986-05-06",4.6309,4.657,4.5785,4.657,113100.0],["1986-05-07",4.657,4.657,4.6047,4.6047,98400.0],["1986-05-08",4.6047,4.6178,4.5655,4.5785,134100.0],["1986-05-09",4.5785,4.5785,4.5524,4.5524,84900.0],["1986-05-12",4.5524,4.5785,4.5524,4.5785,69300.0],["1986-05-13",4.5785,4.6047,4.5655,4.5655,155100.0],["1986-05-14",4.5655,4.5785,4.5655,4.5655,44700.0],["1986-05-15",4.5655,4.5785,4.5524,4.5655,234900.0],["1986-05-16",4.5655,4.5785,4.5524,4.5785,64800.0],["1986-05-19",4.5655,4.5655,4.5393,4.5524,53700.0],["1986-05-20",4.5524,4.5655,4.5393,4.5655,31200.0],["1986-05-21",4.5655,4.6309,4.5655,4.5785,115200.0],["1986-05-22",4.5785,4.6832,4.5785,4.657,69000.0],["1986-05-23",4.657,4.6963,4.6439,4.6832,59100.0],["1986-05-27",4.6832,4.6963,4.6309,4.6832,29100.0],["1986-05-28",4.657,4.657,4.6047,4.657,80400.0],["1986-05-29",4.657,4.7224,4.6047,4.7224,124200.0],["1986-05-30",4.7224,4.7748,4.7094,4.7224,401700.0],["1986-06-02",4.7224,4.7224,4.657,4.6701,40800.0],["1986-06-03",4.6317,4.6317,4.5264,4.5396,228300.0],["1986-06-04",4.5396,4.5396,4.3159,4.3685,92700.0],["1986-06-05",4.3685,4.4738,4.3685,4.4738,150600.0],["1986-06-06",4.4738,4.4738,4.3948,4.3948,66000.0],["1986-06-09",4.3948,4.3948,4.2106,4.2369,202200.0],["1986-06-10",4.2369,4.3027,4.2369,4.2764,67200.0],["1986-06-11",4.2764,4.3422,4.2764,4.3159,126600.0],["1986-06-12",4.3159,4.3159,4.2764,4.3027,54600.0],["1986-06-13",4.3159,4.4606,4.3159,4.4606,126000.0],["1986-06-16",4.4606,4.4606,4.3948,4.4212,58800.0],["1986-06-17",4.4212,4.4475,4.4212,4.4212,51600.0],["1986-06-18",4.4212,4.4475,4.3948,4.4212,256200.0],["1986-06-19",4.3948,4.3948,4.2633,4.2633,414000.0],["1986-06-20",4.2633,4.2896,4.2106,4.2896,208800.0],["1986-06-23",4.2896,4.3159,4.2764,4.3027,417600.0],["1986-06-24",4.3027,4.3159,4.2764,4.2896,85800.0],["1986-06-25",4.2896,4.3027,4.2501,4.2501,117900.0],["1986-06-26",4.2501,4.2501,4.2238,4.2369,110700.0],["1986-06-27",4.2369,4.2633,4.2106,4.2501,87900.0],["1986-06-30",4.2501,4.3027,4.2369,4.2896,148200.0],["1986-07-01",4.2764,4.3159,4.2764,4.3159,145800.0],["1986-07-02",4.3159,4.3159,4.2633,4.3027,183000.0],["1986-07-03",4.3027,4.3554,4.2633,4.2633,38100.0],["1986-07-07",4.2633,4.2896,4.158,4.158,161400.0],["1986-07-08",4.158,4.1843,4.0264,4.1054,382500.0],["1986-07-09",4.1317,4.158,4.079,4.158,177300.0],["1986-07-10",4.1448,4.1448,4.1054,4.1448,285000.0],["1986-07-11",4.1317,4.1317,4.079,4.1054,206400.0],["1986-07-14",4.1317,4.1317,4.0264,4.0264,87300.0],["1986-07-15",4.0264,4.0527,3.8554,3.8554,246900.0],["1986-07-16",3.8817,3.8948,3.829,3.8422,260400.0],["1986-07-17",3.8685,3.8948,3.8422,3.8817,148800.0],["1986-07-18",3.8817,3.8817,3.8422,3.8817,55800.0],["1986-07-21",3.8817,3.8817,3.8159,3.8159,94500.0],["1986-07-22",3.8159,3.829,3.7106,3.7106,138300.0],["1986-07-23",3.7369,3.7896,3.6843,3.6843,212400.0],["1986-07-24",3.6843,3.7369,3.658,3.7369,242400.0],["1986-07-25",3.7369,3.8948,3.7369,3.8422,468000.0],["1986-07-28",3.8159,3.829,3.7501,3.7632,100800.0],["1986-07-29",3.7764,3.8422,3.7501,3.829,69600.0],["1986-07-30",3.8159,4.0264,3.8159,4.0001,66000.0],["1986-07-31",3.9738,3.9738,3.908,3.9211,48900.0],["1986-08-01",3.9211,3.9211,3.8685,3.8685,77100.0],["1986-08-04",3.8685,3.9211,3.8027,3.8685,101700.0],["1986-08-05",3.8685,3.8685,3.7896,3.7896,53700.0],["1986-08-06",3.7896,3.8159,3.7632,3.7896,498000.0],["1986-08-07",3.8159,3.8159,3.7896,3.7896,87000.0],["1986-08-08",3.7896,3.8159,3.7369,3.7896,142200.0],["1986-08-11",3.7896,3.8685,3.7632,3.8685,124200.0],["1986-08-12",3.8422,3.8948,3.829,3.8948,159300.0],["1986-08-13",3.8948,4.079,3.8948,4.0001,84300.0],["1986-08-14",4.0264,4.1054,4.0001,4.1054,27600.0],["1986-08-15",4.1317,4.2106,4.1317,4.2106,96600.0],["1986-08-18",4.2106,4.2106,4.158,4.158,57300.0],["1986-08-19",4.1448,4.1712,4.1317,4.1712,21600.0],["1986-08-20",4.1712,4.2369,4.158,4.2106,71400.0],["1986-08-21",4.2106,4.2633,4.2106,4.2238,57000.0],["1986-08-22",4.2106,4.2896,4.1712,4.1712,34200.0],["1986-08-25",4.1975,4.1975,4.1448,4.158,134700.0],["1986-08-26",4.158,4.3027,4.158,4.2764,111300.0],["1986-08-27",4.2633,4.3948,4.2238,4.3159,84300.0],["1986-08-28",4.3422,4.408,4.3159,4.3685,182100.0],["1986-08-29",4.3422,4.3554,4.2896,4.3159,73200.0],["1986-09-02",4.1871,4.3064,4.1871,4.1871,145800.0],["1986-09-03",4.1871,4.2401,4.1606,4.1871,222600.0],["1986-09-04",4.1871,4.3461,4.1739,4.3196,140700.0],["1986-09-05",4.2931,4.3726,4.2931,4.3594,117000.0],["1986-09-08",4.3461,4.4256,4.2401,4.4256,205500.0],["1986-09-09",4.3991,4.5316,4.3991,4.3991,121500.0],["1986-09-10",4.3726,4.4256,4.3726,4.3859,79500.0],["1986-09-11",4.3594,4.3594,4.0546,4.0943,199800.0],["1986-09-12",4.0811,4.1076,4.0546,4.0546,209400.0],["1986-09-15",4.0811,4.1076,4.0811,4.0943,87900.0],["1986-09-16",4.1208,4.1341,4.0678,4.0811,94800.0],["1986-09-17",4.0546,4.0546,3.9751,3.9751,64200.0],["1986-09-18",3.9751,3.9751,3.8426,3.8691,94500.0],["1986-09-19",3.8691,3.8956,3.8161,3.8956,161700.0],["1986-09-22",3.9221,4.0016,3.8823,4.0016,52200.0],["1986-09-23",3.9751,4.0546,3.9221,4.0546,106500.0],["1986-09-24",4.0811,4.1871,4.0546,4.1871,49200.0],["1986-09-25",4.1871,4.1871,4.1341,4.1606,76200.0],["1986-09-26",4.1473,4.1871,4.1341,4.1341,45000.0],["1986-09-29",4.1606,4.1871,4.1341,4.1341,45000.0],["1986-09-30",4.0347,4.1937,4.0347,4.154,100800.0],["1986-10-01",4.1937,4.3726,4.1937,4.3329,83400.0],["1986-10-02",4.3726,4.4124,4.3329,4.4124,64800.0],["1986-10-03",4.3925,4.4322,4.1738,4.1738,52400.0],["1986-10-06",4.1738,4.2732,4.154,4.2136,60200.0],["1986-10-07",4.2136,4.2533,4.154,4.2533,68400.0],["1986-10-08",4.2931,4.2931,4.1738,4.1738,42800.0],["1986-10-09",4.1738,4.2335,4.154,4.1937,51400.0],["1986-10-10",4.2335,4.2534,4.1341,4.1738,70400.0],["1986-10-13",4.1738,4.1738,4.1341,4.154,57000.0],["1986-10-14",4.1341,4.1341,3.8956,3.8956,47800.0],["1986-10-15",3.9552,4.0546,3.9353,4.0148,154800.0],["1986-10-16",4.0347,4.1142,3.995,4.0745,111800.0],["1986-10-17",4.0546,4.1142,4.0347,4.1142,153600.0],["1986-10-20",4.1142,4.1142,4.0148,4.0546,57000.0],["1986-10-21",4.0546,4.0943,4.0347,4.0745,153800.0],["1986-10-22",4.0745,4.1142,4.0347,4.0546,77000.0],["1986-10-23",4.0148,4.0943,4.0148,4.0546,144000.0],["1986-10-24",4.0148,4.0546,3.995,4.0148,28000.0],["1986-10-27",3.9751,3.9751,3.8757,3.9353,177000.0],["1986-10-28",3.8956,3.9155,3.836,3.8558,33800.0],["1986-10-29",3.8757,4.0148,3.836,3.9353,109400.0],["1986-10-30",3.9552,4.1341,3.9552,4.0546,142400.0],["1986-10-31",4.0943,4.1937,4.0546,4.1738,61200.0],["1986-11-03",4.1738,4.2533,4.1341,4.2533,100000.0],["1986-11-04",4.2533,4.3527,4.2136,4.3527,188800.0],["1986-11-05",4.3329,4.3527,4.2931,4.3527,55400.0],["1986-11-06",4.3726,4.3925,4.3329,4.3726,150800.0],["1986-11-07",4.3925,4.4919,4.3726,4.472,145800.0],["1986-11-10",4.4919,4.4919,4.3527,4.4521,61000.0],["1986-11-11",4.4521,4.4521,4.313,4.3726,38800.0],["1986-11-12",4.3726,4.4124,4.3329,4.4124,77600.0],["1986-11-13",4.3726,4.4124,4.3329,4.3329,103200.0],["1986-11-14",4.3726,4.3726,4.2931,4.2931,50800.0],["1986-11-17",4.2533,4.3527,4.2335,4.2533,86200.0],["1986-11-18",4.2136,4.2136,4.0546,4.0546,85600.0],["1986-11-19",4.0943,4.3329,4.0148,4.3329,76600.0],["1986-11-20",4.2931,4.3527,4.2931,4.3329,65800.0],["1986-11-21",4.3329,4.3329,4.2732,4.3329,91600.0],["1986-11-24",4.3527,4.3527,4.2732,4.313,383600.0],["1986-11-25",4.3329,4.3925,4.3329,4.3527,162000.0],["1986-11-26",4.3527,4.3726,4.2534,4.3329,112400.0],["1986-11-28",4.313,4.3329,4.2931,4.3329,31000.0],["1986-12-01",4.3329,4.3726,4.2931,4.3527,75400.0],["1986-12-02",4.3631,4.4032,4.3231,4.3631,259800.0],["1986-12-03",4.3631,4.4832,4.3631,4.4632,412000.0],["1986-12-04",4.4632,4.5032,4.4432,4.4432,231000.0],["1986-12-05",4.4432,4.5032,4.4232,4.5032,424800.0],["1986-12-08",4.4832,4.6233,4.4832,4.5833,644600.0],["1986-12-09",4.5633,4.5833,4.5032,4.5633,131200.0],["1986-12-10",4.5433,4.6033,4.5032,4.6033,194800.0],["1986-12-11",4.6033,4.6033,4.4432,4.5232,77200.0],["1986-12-12",4.4832,4.5032,4.4032,4.4032,53600.0],["1986-12-15",4.3631,4.5633,4.3431,4.5633,70600.0],["1986-12-16",4.5633,4.5633,4.4032,4.4632,203200.0],["1986-12-17",4.4032,4.4432,4.3231,4.3231,159200.0],["1986-12-18",4.3631,4.3831,4.243,4.2831,288000.0],["1986-12-19",4.2431,4.3031,4.0429,4.203,236600.0],["1986-12-22",4.123,4.143,4.0029,4.143,208000.0],["1986-12-23",4.143,4.163,4.0229,4.123,187400.0],["1986-12-24",4.123,4.163,4.1029,4.123,66600.0],["1986-12-26",4.123,4.163,4.123,4.143,22600.0],["1986-12-29",4.143,4.203,4.0829,4.123,128800.0],["1986-12-30",4.0829,4.123,4.0229,4.103,140600.0],["1986-12-31",4.0829,4.143,4.0829,4.0829,110400.0],["1987-01-02",4.123,4.243,4.123,4.243,59600.0],["1987-01-05",4.243,4.4832,4.243,4.4832,103200.0],["1987-01-06",4.5233,4.5233,4.4432,4.4432,64600.0],["1987-01-07",4.4432,4.4832,4.4032,4.4632,60000.0],["1987-01-08",4.4632,4.4632,4.2831,4.4032,154400.0],["1987-01-09",4.4232,4.5433,4.4232,4.5232,137000.0],["1987-01-12",4.4832,4.8035,4.4832,4.8035,214800.0],["1987-01-13",4.8034,4.8034,4.6834,4.6834,112200.0],["1987-01-14",4.6633,4.7634,4.6033,4.7234,83800.0],["1987-01-15",4.7434,5.2037,4.7434,5.2037,192600.0],["1987-01-16",5.1637,5.2037,4.8235,4.8635,120200.0],["1987-01-19",4.8835,4.9636,4.8235,4.8835,45400.0],["1987-01-20",4.8435,4.8835,4.7634,4.8835,153000.0],["1987-01-21",4.8835,4.8835,4.7634,4.8035,87800.0],["1987-01-22",4.7634,4.9436,4.7434,4.9436,100800.0],["1987-01-23",4.9636,5.3639,4.9636,5.0837,412600.0],["1987-01-26",5.0436,5.0837,4.9035,5.0036,100200.0],["1987-01-27",4.9636,5.0436,4.9235,5.0436,170400.0],["1987-01-28",5.0837,5.1837,5.0837,5.1837,315800.0],["1987-01-29",5.2438,5.3038,5.2238,5.2638,144400.0],["1987-01-30",5.2638,5.3438,5.2238,5.3038,112000.0],["1987-02-02",5.3038,5.3438,5.2438,5.3038,155200.0],["1987-02-03",5.3038,5.3238,5.1037,5.1237,100200.0],["1987-02-04",5.0837,5.2037,4.9235,5.2037,160400.0],["1987-02-05",5.1637,5.3238,4.9235,5.0236,127200.0],["1987-02-06",5.0436,5.1237,5.0036,5.1037,77600.0],["1987-02-09",5.1037,5.1037,5.0436,5.1037,45000.0],["1987-02-10",5.0837,5.0837,4.8835,4.9636,81000.0],["1987-02-11",4.9636,5.0236,4.9235,5.0236,56600.0],["1987-02-12",5.0236,5.0236,4.8035,4.8435,752400.0],["1987-02-13",4.8435,4.8835,4.8035,4.8835,147200.0],["1987-02-17",4.8835,4.8835,4.8435,4.8835,196800.0],["1987-02-18",4.9035,4.9035,4.7234,4.8835,260400.0],["1987-02-19",4.8835,4.8835,4.7634,4.7634,116400.0],["1987-02-20",4.8035,4.8035,4.7234,4.8035,97600.0],["1987-02-23",4.8035,4.8035,4.5433,4.6033,192000.0],["1987-02-24",4.6033,4.7634,4.6033,4.7234,1534000.0],["1987-02-25",4.7634,4.8435,4.7434,4.7634,411200.0],["1987-02-26",4.7634,4.8035,4.6233,4.8035,180800.0],["1987-02-27",4.8035,4.8835,4.7834,4.8835,168600.0],["1987-03-02",4.8435,5.0636,4.8235,4.9836,155200.0],["1987-03-03",5.0236,5.0837,5.0036,5.0436,64600.0],["1987-03-04",5.0036,5.1237,5.0036,5.1237,110600.0],["1987-03-05",5.1037,5.1237,5.0036,5.1237,641600.0],["1987-03-06",5.3355,5.3556,5.1543,5.3355,253800.0],["1987-03-09",5.2952,5.3154,5.2751,5.3154,106600.0],["1987-03-10",5.3154,5.3154,5.2952,5.3154,178600.0],["1987-03-11",5.2952,5.3154,5.2952,5.2952,163600.0],["1987-03-12",5.2751,5.3758,5.2348,5.3355,75800.0],["1987-03-13",5.3154,5.3355,5.1744,5.2147,193400.0],["1987-03-16",5.2147,5.2751,5.1543,5.2751,78400.0],["1987-03-17",5.2751,5.4764,5.2348,5.4764,218200.0],["1987-03-18",5.4764,5.5368,5.3154,5.4764,209600.0],["1987-03-19",5.4362,5.4362,5.3556,5.4362,573000.0],["1987-03-20",5.4362,5.5972,5.416,5.5972,298000.0],["1987-03-23",5.5167,5.5771,5.4563,5.557,165400.0],["1987-03-24",5.5771,5.6375,5.5368,5.6174,168200.0],["1987-03-25",5.6174,5.6375,5.5167,5.557,143400.0],["1987-03-26",5.557,5.6375,5.557,5.6174,157000.0],["1987-03-27",5.6375,5.6375,5.4362,5.4966,113200.0],["1987-03-30",5.4563,5.4563,5.2348,5.4362,109600.0],["1987-03-31",5.3959,5.4966,5.3556,5.4764,185200.0],["1987-04-01",5.3154,5.4563,5.3154,5.4563,140600.0],["1987-04-02",5.4764,5.5167,5.416,5.4362,141600.0],["1987-04-03",5.416,5.4966,5.3154,5.4966,134000.0],["1987-04-06",5.4764,5.6979,5.4764,5.5972,180000.0],["1987-04-07",5.6174,5.6778,5.5167,5.5167,103800.0],["1987-04-08",5.4764,5.5771,5.4764,5.557,106000.0],["1987-04-09",5.557,5.5771,5.3154,5.3154,97400.0],["1987-04-10",5.2751,5.3959,5.2751,5.3154,70800.0],["1987-04-13",5.3154,5.3154,4.8724,4.9529,133200.0],["1987-04-14",4.9529,4.9932,4.51,4.7919,251000.0],["1987-04-15",4.8321,4.9529,4.7516,4.9529,156200.0],["1987-04-16",4.9529,5.0536,4.8724,4.9932,127600.0],["1987-04-20",4.9731,5.0335,4.8724,5.0335,125400.0],["1987-04-21",5.0335,5.1342,4.8724,5.114,160800.0],["1987-04-22",5.1342,5.3556,5.1342,5.1946,185000.0],["1987-04-23",5.1946,5.1946,4.9127,4.9932,268200.0],["1987-04-24",4.9731,4.9932,4.8925,4.9328,65800.0],["1987-04-27",4.8724,5.0335,4.6308,4.9932,160800.0],["1987-04-28",5.0335,5.2348,4.9932,5.0738,285000.0],["1987-04-29",5.114,5.1946,5.0536,5.1543,106600.0],["1987-04-30",5.1946,5.3556,5.1946,5.2952,95800.0],["1987-05-01",5.3556,5.4563,5.2348,5.2952,199600.0],["1987-05-04",5.255,5.3154,5.114,5.2348,45200.0],["1987-05-05",5.2751,5.3556,5.2348,5.3355,91200.0],["1987-05-06",5.2952,5.3355,5.2751,5.3154,48600.0],["1987-05-07",5.3154,5.3154,5.1946,5.2751,61400.0],["1987-05-08",5.2348,5.2348,5.0738,5.114,47000.0],["1987-05-11",5.1543,5.3556,5.1543,5.1946,146600.0],["1987-05-12",5.1946,5.2348,5.0738,5.2348,55600.0],["1987-05-13",5.1946,5.1946,4.9932,5.0939,120600.0],["1987-05-14",5.1342,5.2147,5.114,5.1946,31200.0],["1987-05-15",5.1543,5.1543,4.9127,4.9731,104400.0],["1987-05-18",4.9932,4.9932,4.812,4.8321,188600.0],["1987-05-19",4.7919,4.9529,4.7919,4.8724,81600.0],["1987-05-20",4.8724,4.8724,4.7919,4.8321,151800.0],["1987-05-21",4.8321,4.9127,4.7717,4.8321,95400.0],["1987-05-22",4.9127,5.0335,4.9127,5.0335,65800.0],["1987-05-26",5.0738,5.2348,5.0738,5.2348,102800.0],["1987-05-27",5.1946,5.2348,5.1341,5.1543,214200.0],["1987-05-28",5.114,5.2348,4.9932,5.2348,170600.0],["1987-05-29",5.1946,5.2348,5.0737,5.0939,77600.0],["1987-06-01",5.1543,5.2348,4.9932,5.0134,105800.0],["1987-06-02",5.0133,5.114,4.9529,5.0738,81200.0],["1987-06-03",5.114,5.3154,5.114,5.2751,77600.0],["1987-06-04",5.2348,5.2751,5.2147,5.2751,39600.0],["1987-06-05",5.2046,5.2654,5.1844,5.2046,26400.0],["1987-06-08",5.1439,5.2451,5.1034,5.2046,35200.0],["1987-06-09",5.1844,5.2249,5.1439,5.2046,57800.0],["1987-06-10",5.1844,5.2249,5.0224,5.1034,183200.0],["1987-06-11",5.0629,5.1844,5.0629,5.1641,36800.0],["1987-06-12",5.1641,5.3869,5.1641,5.3666,99800.0],["1987-06-15",5.3464,5.5084,5.3464,5.4881,117400.0],["1987-06-16",5.4476,5.4881,5.4071,5.4881,164200.0],["1987-06-17",5.4476,5.5084,5.4274,5.4679,67400.0],["1987-06-18",5.4274,5.4679,5.3869,5.4476,55400.0],["1987-06-19",5.4881,5.6501,5.4881,5.6299,182000.0],["1987-06-22",5.5894,5.8122,5.5894,5.7312,120400.0],["1987-06-23",5.6906,5.7514,5.5084,5.5894,170200.0],["1987-06-24",5.6299,5.6501,5.5691,5.5691,46600.0],["1987-06-25",5.5894,5.6299,5.5691,5.6299,47600.0],["1987-06-26",5.5894,5.6096,5.5084,5.5489,56600.0],["1987-06-29",5.5894,5.6299,5.5286,5.6299,56400.0],["1987-06-30",5.6704,5.6704,5.4274,5.5489,71800.0],["1987-07-01",5.5489,5.5489,5.4679,5.4881,39000.0],["1987-07-02",5.5691,5.6704,5.5489,5.5489,60800.0],["1987-07-06",5.6096,5.7312,5.5489,5.6299,126600.0],["1987-07-07",5.6704,5.7919,5.6299,5.7514,116400.0],["1987-07-08",5.7109,5.7717,5.5894,5.6704,40200.0],["1987-07-09",5.6299,5.6704,5.5489,5.5691,28800.0],["1987-07-10",5.6096,5.6096,5.4071,5.4476,52400.0],["1987-07-13",5.4881,5.4881,5.3059,5.3261,150600.0],["1987-07-14",5.3464,5.3464,5.2249,5.3261,73000.0],["1987-07-15",5.3261,5.3464,5.2654,5.3464,121200.0],["1987-07-16",5.3464,5.3464,5.2654,5.2654,88000.0],["1987-07-17",5.2654,5.3059,5.1844,5.3059,167400.0],["1987-07-20",5.2654,5.3059,5.2249,5.2856,56600.0],["1987-07-21",5.2654,5.3059,5.2249,5.2451,38800.0],["1987-07-22",5.2856,5.2856,5.2046,5.2451,100600.0],["1987-07-23",5.2249,5.2856,5.2046,5.2654,57600.0],["1987-07-24",5.2856,5.3059,5.1034,5.1034,144000.0],["1987-07-27",5.1439,5.3059,5.1236,5.2654,100000.0],["1987-07-28",5.3059,5.3261,5.2654,5.3261,54000.0],["1987-07-29",5.2856,5.3464,5.2451,5.3464,97800.0],["1987-07-30",5.3464,5.3869,5.2654,5.3464,147600.0],["1987-07-31",5.3464,5.3869,5.1844,5.3869,86800.0],["1987-08-03",5.3464,5.4679,5.3059,5.3059,88800.0],["1987-08-04",5.3464,5.4071,5.2654,5.3464,61600.0],["1987-08-05",5.3464,5.5084,5.3464,5.3869,44000.0],["1987-08-06",5.3666,5.5489,5.3059,5.5286,86600.0],["1987-08-07",5.5286,5.5894,5.4679,5.5084,60800.0],["1987-08-10",5.5084,5.6299,5.4679,5.6096,89400.0],["1987-08-11",5.5894,5.6704,5.5084,5.5894,136600.0],["1987-08-12",5.5894,5.6704,5.5084,5.5084,113400.0],["1987-08-13",5.5489,5.6299,5.5084,5.5894,135000.0],["1987-08-14",5.5489,5.6299,5.4679,5.6096,154800.0],["1987-08-17",5.6096,5.6501,5.5489,5.5894,77400.0],["1987-08-18",5.6096,5.6096,5.4679,5.5489,89600.0],["1987-08-19",5.5084,5.6299,5.4476,5.6299,118800.0],["1987-08-20",5.6299,5.7109,5.6299,5.6704,195000.0],["1987-08-21",5.6704,5.7717,5.6704,5.7514,118800.0],["1987-08-24",5.7109,5.7109,5.5894,5.6299,67400.0],["1987-08-25",5.6299,5.7514,5.6299,5.7514,137600.0],["1987-08-26",5.7514,5.7514,5.6299,5.7109,75000.0],["1987-08-27",5.6704,5.6704,5.5894,5.6704,37600.0],["1987-08-28",5.6299,5.6704,5.6299,5.6704,55600.0],["1987-08-31",5.7109,5.8527,5.7109,5.8122,188000.0],["1987-09-01",5.7717,5.9337,5.7514,5.8324,314200.0],["1987-09-02",5.7919,5.8122,5.6299,5.7109,343200.0],["1987-09-03",5.7109,5.7514,5.5894,5.5894,164000.0],["1987-09-04",5.5845,5.666,5.5234,5.5845,51600.0],["1987-09-08",5.503,5.5437,5.3807,5.5437,119600.0],["1987-09-09",5.503,5.5437,5.4011,5.4215,83400.0],["1987-09-10",5.4214,5.5437,5.2584,5.3399,81800.0],["1987-09-11",5.4215,5.5845,5.4215,5.5845,34200.0],["1987-09-14",5.6253,5.7068,5.4826,5.5845,69000.0],["1987-09-15",5.5437,5.5437,5.3807,5.4622,69200.0],["1987-09-16",5.503,5.503,5.3399,5.4011,60000.0],["1987-09-17",5.4011,5.503,5.3399,5.503,68400.0],["1987-09-18",5.4622,5.666,5.4622,5.5845,69600.0],["1987-09-21",5.5845,5.666,5.3399,5.3399,153800.0],["1987-09-22",5.3807,5.6864,5.3807,5.666,180000.0],["1987-09-23",5.666,5.7883,5.4418,5.503,107000.0],["1987-09-24",5.503,5.5845,5.4418,5.4622,35800.0],["1987-09-25",5.4622,5.4622,5.3807,5.4418,104400.0],["1987-09-28",5.4826,5.6864,5.4622,5.6253,106000.0],["1987-09-29",5.5845,5.6864,5.503,5.503,60600.0],["1987-09-30",5.5437,5.6253,5.4622,5.5437,117600.0],["1987-10-01",5.5437,5.7476,5.5437,5.7476,75600.0],["1987-10-02",5.7272,5.8291,5.666,5.666,112800.0],["1987-10-05",5.7068,5.7068,5.4826,5.5641,81600.0],["1987-10-06",5.5845,5.6049,5.4622,5.5437,144400.0],["1987-10-07",5.503,5.6253,5.4622,5.5437,62800.0],["1987-10-08",5.5437,5.5437,5.3807,5.4622,72400.0],["1987-10-09",5.4214,5.4418,5.3603,5.3603,41200.0],["1987-10-12",5.3807,5.4622,5.3195,5.4215,81400.0],["1987-10-13",5.4214,5.6253,5.4214,5.6253,77000.0],["1987-10-14",5.6253,5.6253,5.3399,5.3399,109600.0],["1987-10-15",5.2584,5.2584,4.9731,4.9934,121200.0],["1987-10-16",4.9731,5.0546,4.5654,4.6062,199000.0],["1987-10-19",4.5654,4.5654,3.4852,4.1578,351000.0],["1987-10-20",3.5056,3.8725,3.5056,3.8725,702200.0],["1987-10-21",3.8725,4.2801,3.8725,4.2801,602600.0],["1987-10-22",4.1986,4.4635,4.0763,4.117,190200.0],["1987-10-23",4.0355,4.117,3.9336,4.117,86200.0],["1987-10-26",4.0355,4.0355,3.5871,3.5871,101400.0],["1987-10-27",3.6686,3.7502,3.5056,3.5464,133800.0],["1987-10-28",3.5056,3.5871,3.4648,3.5667,79400.0],["1987-10-29",3.526,3.689,3.526,3.6687,123000.0],["1987-10-30",3.8317,3.8928,3.7909,3.7909,230400.0],["1987-11-02",3.7909,3.8928,3.6483,3.8521,203000.0],["1987-11-03",3.8928,3.8928,3.7706,3.8928,96600.0],["1987-11-04",3.7502,3.8317,3.6279,3.8317,128200.0],["1987-11-05",3.7909,3.9132,3.7706,3.9132,184200.0],["1987-11-06",3.8928,3.9132,3.7909,3.7909,74000.0],["1987-11-09",3.7502,3.7502,3.5464,3.5871,82800.0],["1987-11-10",3.5871,3.7502,3.5871,3.689,108200.0],["1987-11-11",3.7298,3.7502,3.6686,3.7298,112600.0],["1987-11-12",3.8317,3.8725,3.7909,3.8317,70200.0],["1987-11-13",3.8725,4.0151,3.8725,3.954,52000.0],["1987-11-16",3.954,4.117,3.954,3.9948,70400.0],["1987-11-17",4.0355,4.0355,3.9336,3.9744,97800.0],["1987-11-18",4.0151,4.0151,3.7909,3.9336,91600.0],["1987-11-19",3.9132,4.0151,3.8725,3.9132,47200.0],["1987-11-20",3.8725,3.954,3.7502,3.7502,72400.0],["1987-11-23",3.7502,3.8113,3.6687,3.7502,45000.0],["1987-11-24",3.7094,3.8928,3.7094,3.8725,74400.0],["1987-11-25",3.8725,3.8928,3.8113,3.8928,47800.0],["1987-11-27",3.8521,3.8725,3.8317,3.8725,21200.0],["1987-11-30",3.7502,3.7502,3.5871,3.7094,106400.0],["1987-12-01",3.7045,3.828,3.6427,3.7456,45600.0],["1987-12-02",3.7456,3.9514,3.7456,3.9309,60200.0],["1987-12-03",3.9514,3.9926,3.828,3.828,103800.0],["1987-12-04",3.7868,3.7868,3.6633,3.7456,85800.0],["1987-12-07",3.7868,3.8691,3.7045,3.7045,116600.0],["1987-12-08",3.7251,4.0338,3.7251,4.0338,70600.0],["1987-12-09",3.9926,4.0338,3.9103,3.9514,95400.0],["1987-12-10",3.8691,3.9926,3.828,3.8691,91800.0],["1987-12-11",3.8691,3.9514,3.8691,3.8897,34000.0],["1987-12-14",3.9103,4.2396,3.9103,4.1984,104400.0],["1987-12-15",4.2396,4.363,4.0338,4.1161,191800.0],["1987-12-16",4.0955,4.1572,3.9926,4.1572,101800.0],["1987-12-17",4.1161,4.1161,3.9514,3.9514,70400.0],["1987-12-18",4.0749,4.1161,3.9926,4.1161,229800.0],["1987-12-21",4.0749,4.1984,4.0338,4.1367,66600.0],["1987-12-22",4.1161,4.1984,4.0543,4.1984,54400.0],["1987-12-23",4.1572,4.4248,4.1572,4.4248,171000.0],["1987-12-24",4.4248,4.5688,4.4042,4.4042,99000.0],["1987-12-28",4.363,4.363,4.1984,4.2601,43400.0],["1987-12-29",4.2807,4.2807,4.1572,4.2396,54800.0],["1987-12-30",4.2807,4.3836,4.2396,4.2601,62800.0],["1987-12-31",4.2396,4.4042,4.2396,4.2601,78200.0],["1988-01-04",4.3219,4.5483,4.3219,4.4454,89400.0],["1988-01-05",4.4865,4.5689,4.4454,4.4454,89400.0],["1988-01-06",4.4454,4.5277,4.3425,4.4248,65200.0],["1988-01-07",4.3836,4.3836,4.3013,4.363,144000.0],["1988-01-08",4.363,4.3836,4.0338,4.1161,144400.0],["1988-01-11",4.0749,4.1778,4.0338,4.1572,80600.0],["1988-01-12",4.1572,4.2396,4.0749,4.2396,90000.0],["1988-01-13",4.1984,4.2807,4.0749,4.1984,76400.0],["1988-01-14",4.1572,4.1778,4.0749,4.1572,38800.0],["1988-01-15",4.2396,4.4454,4.2396,4.3219,90400.0],["1988-01-18",4.2807,4.363,4.1778,4.2396,27400.0],["1988-01-19",4.1984,4.4248,4.0338,4.2807,68400.0],["1988-01-20",4.2396,4.2396,3.9926,4.0338,38600.0],["1988-01-21",4.0749,4.0749,3.8897,4.0132,66800.0],["1988-01-22",4.0132,4.1161,3.9514,4.0749,38200.0],["1988-01-25",4.1161,4.1778,4.0749,4.1778,57600.0],["1988-01-26",4.1778,4.1778,4.0749,4.1161,95000.0],["1988-01-27",4.1161,4.2396,4.0749,4.1161,86000.0],["1988-01-28",4.1572,4.1778,4.0749,4.1572,85600.0],["1988-01-29",4.1984,4.363,4.0955,4.3219,141000.0],["1988-02-01",4.363,4.4248,4.3219,4.3425,107400.0],["1988-02-02",4.3425,4.4865,4.3425,4.4454,83000.0],["1988-02-03",4.4454,4.5483,4.363,4.3836,231000.0],["1988-02-04",4.4248,4.4248,4.3219,4.3219,71800.0],["1988-02-05",4.2807,4.4042,4.2396,4.2396,48800.0],["1988-02-08",4.1984,4.2396,4.1161,4.2396,18600.0],["1988-02-09",4.1984,4.2396,4.0955,4.1984,96400.0],["1988-02-10",4.2396,4.4454,3.7868,4.4454,128200.0],["1988-02-11",4.363,4.3836,4.3219,4.363,117200.0],["1988-02-12",4.3219,4.4042,4.2807,4.3425,58400.0],["1988-02-16",4.3836,4.4042,4.3219,4.363,100200.0],["1988-02-17",4.3836,4.4454,4.363,4.4042,112400.0],["1988-02-18",4.4042,4.4248,4.3219,4.4042,45400.0],["1988-02-19",4.5277,4.61,4.4454,4.61,121000.0],["1988-02-22",4.5483,4.61,4.4865,4.5894,128800.0],["1988-02-23",4.5483,4.5894,4.4659,4.5071,126400.0],["1988-02-24",4.5071,4.5894,4.4865,4.5277,65800.0],["1988-02-25",4.5277,4.61,4.4454,4.5071,163000.0],["1988-02-26",4.5483,4.5689,4.4865,4.5071,24800.0],["1988-02-29",4.4659,4.6512,4.4454,4.6512,82000.0],["1988-03-01",4.61,4.7541,4.61,4.7335,109000.0],["1988-03-02",4.7335,4.8364,4.7335,4.7747,74400.0],["1988-03-03",4.7335,4.8158,4.7335,4.8158,156600.0],["1988-03-04",4.7747,4.7747,4.5688,4.6923,205200.0],["1988-03-07",4.6512,4.857,4.61,4.857,146200.0],["1988-03-08",4.852,4.9764,4.8105,4.9349,175800.0],["1988-03-09",4.9142,4.9764,4.8727,4.9764,70000.0],["1988-03-10",4.9764,4.9764,4.7691,4.8105,67000.0],["1988-03-11",4.852,4.852,4.7483,4.7691,76200.0],["1988-03-14",4.7691,4.852,4.7483,4.7898,35000.0],["1988-03-15",4.8105,4.8105,4.6861,4.7898,200400.0],["1988-03-16",4.7691,4.9764,4.7691,4.9142,107000.0],["1988-03-17",4.9557,5.1008,4.9349,5.0801,287800.0],["1988-03-18",5.2667,5.2667,5.0593,5.1008,210800.0],["1988-03-21",5.1008,5.1008,4.9349,4.9349,35200.0],["1988-03-22",4.9557,4.9557,4.8105,4.8105,98400.0],["1988-03-23",4.852,4.8935,4.8105,4.8935,34000.0],["1988-03-24",4.7691,4.8105,4.6861,4.7691,68600.0],["1988-03-25",4.7276,4.8105,4.6239,4.7069,364400.0],["1988-03-28",4.7276,4.7691,4.6861,4.7276,68200.0],["1988-03-29",4.7276,4.8105,4.7276,4.7691,51200.0],["1988-03-30",4.7276,4.852,4.7276,4.8105,58200.0],["1988-03-31",4.8105,4.9349,4.8105,4.9142,52800.0],["1988-04-04",4.9349,4.9349,4.7276,4.8105,308400.0],["1988-04-05",4.852,4.9349,4.7691,4.8935,128200.0],["1988-04-06",4.852,4.9142,4.7691,4.852,66400.0],["1988-04-07",4.8105,4.9142,4.8105,4.852,81400.0],["1988-04-08",4.8313,5.0801,4.8313,5.0386,250800.0],["1988-04-11",5.0593,5.1423,4.9971,5.1008,168800.0],["1988-04-12",5.0593,5.2252,5.0593,5.1838,126600.0],["1988-04-13",5.1838,5.2667,5.0179,5.0593,174400.0],["1988-04-14",4.9764,4.9971,4.8935,4.8935,140000.0],["1988-04-15",4.852,4.8727,4.7483,4.7483,128400.0],["1988-04-18",4.7276,4.8105,4.7276,4.7691,181800.0],["1988-04-19",4.8105,4.9764,4.7691,4.8105,50000.0],["1988-04-20",4.8105,4.852,4.7276,4.7276,60800.0],["1988-04-21",4.7276,4.8935,4.6861,4.6861,283400.0],["1988-04-22",4.6861,4.8727,4.6032,4.852,194000.0],["1988-04-25",4.852,4.9349,4.7691,4.7691,40800.0],["1988-04-26",4.8105,4.9764,4.8105,4.8935,116400.0],["1988-04-27",4.9349,4.9349,4.8935,4.9142,42600.0],["1988-04-28",4.8935,4.9142,4.8105,4.8105,53000.0],["1988-04-29",4.852,4.852,4.7276,4.852,49400.0],["1988-05-02",4.8935,4.8935,4.7691,4.8105,90600.0],["1988-05-03",4.7691,4.8105,4.7276,4.8105,51800.0],["1988-05-04",4.852,4.852,4.6446,4.6654,77600.0],["1988-05-05",4.7069,4.7069,4.6032,4.6032,60600.0],["1988-05-06",4.6446,4.7898,4.5824,4.5824,60000.0],["1988-05-09",4.5824,4.6446,4.5202,4.6032,40600.0],["1988-05-10",4.6032,4.7276,4.5617,4.6446,31000.0],["1988-05-11",4.6032,4.6032,4.3958,4.4373,117400.0],["1988-05-12",4.4788,4.5202,4.458,4.4788,30600.0],["1988-05-13",4.4788,4.4788,4.4373,4.458,152200.0],["1988-05-16",4.4995,4.5617,4.4788,4.5617,54400.0],["1988-05-17",4.5617,4.5617,4.5202,4.5617,91800.0],["1988-05-18",4.5202,4.541,4.4788,4.4995,35000.0],["1988-05-19",4.4788,4.5202,4.458,4.5202,65400.0],["1988-05-20",4.5202,4.5202,4.4788,4.5202,83200.0],["1988-05-23",4.4995,4.4995,4.3958,4.3958,25800.0],["1988-05-24",4.3958,4.4995,4.3544,4.458,72600.0],["1988-05-25",4.4166,4.4788,4.4166,4.4788,54000.0],["1988-05-26",4.5202,4.5202,4.458,4.4788,55600.0],["1988-05-27",4.4373,4.4788,4.4373,4.458,20600.0],["1988-05-31",4.4788,4.8105,4.4788,4.8105,97800.0],["1988-06-01",4.7691,4.8105,4.7483,4.8105,328800.0],["1988-06-02",4.8105,4.8105,4.6654,4.6654,95800.0],["1988-06-03",4.7069,4.7276,4.6032,4.6032,202200.0],["1988-06-06",4.6446,4.6861,4.6239,4.6654,56800.0],["1988-06-07",4.6604,4.6813,4.5977,4.6395,72400.0],["1988-06-08",4.6395,4.8485,4.6395,4.8485,109400.0],["1988-06-09",4.8067,4.9112,4.7231,4.7231,305400.0],["1988-06-10",4.7649,4.932,4.7649,4.8485,112600.0],["1988-06-13",4.9112,4.9112,4.744,4.8485,119200.0],["1988-06-14",4.8067,4.9738,4.7649,4.8067,96000.0],["1988-06-15",4.8485,4.8485,4.7858,4.8485,313200.0],["1988-06-16",4.8067,4.8276,4.7231,4.7649,38800.0],["1988-06-17",4.7231,4.8067,4.6813,4.7022,355400.0],["1988-06-20",4.6813,4.7649,4.6813,4.7022,27000.0],["1988-06-21",4.6813,4.7649,4.5977,4.7649,81200.0],["1988-06-22",4.8067,4.9321,4.8067,4.8903,112000.0],["1988-06-23",4.8903,4.8903,4.8067,4.8903,80400.0],["1988-06-24",4.8485,4.8485,4.7858,4.8067,53800.0],["1988-06-27",4.8067,4.9947,4.7022,4.8485,184200.0],["1988-06-28",4.8485,4.8485,4.7649,4.7649,42800.0],["1988-06-29",4.7858,4.8067,4.6395,4.6604,49800.0],["1988-06-30",4.6395,4.8485,4.6395,4.8485,124000.0],["1988-07-01",4.9112,4.9112,4.8067,4.8067,70200.0],["1988-07-05",4.7649,4.9321,4.7231,4.9321,72400.0],["1988-07-06",4.932,4.932,4.5977,4.7231,72600.0],["1988-07-07",4.6813,4.7649,4.6395,4.6813,68800.0],["1988-07-08",4.7231,4.7649,4.6813,4.6813,31200.0],["1988-07-11",4.7231,4.7649,4.6813,4.7231,79600.0],["1988-07-12",4.744,4.744,4.6395,4.6395,36600.0],["1988-07-13",4.6813,4.7858,4.6395,4.6813,50600.0],["1988-07-14",4.6813,4.6813,4.5977,4.6604,72000.0],["1988-07-15",4.6186,4.7231,4.5977,4.6604,89400.0],["1988-07-18",4.6395,4.6604,4.5977,4.6604,71600.0],["1988-07-19",4.6604,4.6813,4.5977,4.6395,55800.0],["1988-07-20",4.6604,4.6604,4.5768,4.6186,34200.0],["1988-07-21",4.5768,4.5768,4.4514,4.4932,29400.0],["1988-07-22",4.4932,4.4932,4.3051,4.3469,106200.0],["1988-07-25",4.3051,4.4096,4.3051,4.3887,47000.0],["1988-07-26",4.3887,4.4305,4.2633,4.326,38600.0],["1988-07-27",4.2842,4.3469,4.2633,4.2633,74800.0],["1988-07-28",4.3051,4.326,4.2633,4.326,79000.0],["1988-07-29",4.3469,4.3469,4.3051,4.3469,133400.0],["1988-08-01",4.326,4.3469,4.2842,4.326,220600.0],["1988-08-02",4.3051,4.4723,4.3051,4.4305,71000.0],["1988-08-03",4.4305,4.5141,4.4305,4.4305,223000.0],["1988-08-04",4.4305,4.5141,4.3678,4.5141,73600.0],["1988-08-05",4.6613,4.7485,4.6178,4.7485,109000.0],["1988-08-08",4.7049,4.7267,4.6395,4.6395,40800.0],["1988-08-09",4.596,4.596,4.4871,4.596,74000.0],["1988-08-10",4.5524,4.5524,4.5089,4.5306,75000.0],["1988-08-11",4.5089,4.596,4.5089,4.596,82200.0],["1988-08-12",4.5524,4.5742,4.5306,4.5524,47400.0],["1988-08-15",4.5306,4.5524,4.5089,4.5089,62400.0],["1988-08-16",4.4653,4.5089,4.4653,4.4871,77600.0],["1988-08-17",4.5089,4.6178,4.4871,4.596,152400.0],["1988-08-18",4.5524,4.5742,4.4871,4.4871,65600.0],["1988-08-19",4.4871,4.5306,4.4871,4.5306,103800.0],["1988-08-22",4.5742,4.5742,4.4653,4.4871,42800.0],["1988-08-23",4.4871,4.5306,4.4871,4.5089,15400.0],["1988-08-24",4.5089,4.5742,4.5089,4.5742,41800.0],["1988-08-25",4.5306,4.596,4.5089,4.5742,65600.0],["1988-08-26",4.596,4.6178,4.5524,4.5524,18600.0],["1988-08-29",4.596,4.596,4.5306,4.5524,31200.0],["1988-08-30",4.596,4.6831,4.5524,4.5742,70400.0],["1988-08-31",4.6178,4.6613,4.5524,4.5524,54800.0],["1988-09-01",4.5306,4.5524,4.4217,4.4653,89400.0],["1988-09-02",4.5089,4.6613,4.5089,4.596,116600.0],["1988-09-06",4.5942,4.6382,4.5722,4.5722,34400.0],["1988-09-07",4.5722,4.5942,4.5503,4.5722,122400.0],["1988-09-08",4.5722,4.5722,4.4843,4.5503,174000.0],["1988-09-09",4.5283,4.5503,4.4843,4.5283,83000.0],["1988-09-12",4.5063,4.5503,4.4843,4.5283,251000.0],["1988-09-13",4.5283,4.5283,4.4403,4.5063,79200.0],["1988-09-14",4.5503,4.5722,4.4843,4.5283,80600.0],["1988-09-15",4.4843,4.6162,4.4843,4.5722,50600.0],["1988-09-16",4.5283,4.5722,4.3964,4.5283,493200.0],["1988-09-19",4.4843,4.4843,4.3524,4.4184,819000.0],["1988-09-20",4.4184,4.4184,4.3085,4.3524,274000.0],["1988-09-21",4.3524,4.3744,4.2425,4.3085,140800.0],["1988-09-22",4.3085,4.3744,4.2865,4.3304,69800.0],["1988-09-23",4.2865,4.3085,4.2205,4.2865,288000.0],["1988-09-26",4.3085,4.3524,4.2645,4.3524,242000.0],["1988-09-27",4.3964,4.3964,4.3304,4.3524,250800.0],["1988-09-28",4.3964,4.5503,4.3524,4.5063,789600.0],["1988-09-29",4.5503,4.5503,4.4403,4.4623,263200.0],["1988-09-30",4.4623,4.5283,4.4403,4.4843,391800.0],["1988-10-03",4.5063,4.5063,4.3524,4.4403,114600.0],["1988-10-04",4.3964,4.4403,4.3524,4.4184,266600.0],["1988-10-05",4.3964,4.4843,4.3744,4.4403,52400.0],["1988-10-06",4.4403,4.4843,4.3964,4.4403,108600.0],["1988-10-07",4.4843,4.6602,4.4184,4.5942,336000.0],["1988-10-10",4.5722,4.5942,4.4843,4.5722,122600.0],["1988-10-11",4.5503,4.6162,4.5063,4.6162,217800.0],["1988-10-12",4.5942,4.5942,4.4843,4.5063,75000.0],["1988-10-13",4.5063,4.5503,4.3964,4.4403,340800.0],["1988-10-14",4.4843,4.6382,4.4623,4.5942,115000.0],["1988-10-17",4.5942,4.6382,4.5942,4.5942,172400.0],["1988-10-18",4.5942,4.6602,4.5942,4.6382,121400.0],["1988-10-19",4.6602,4.7261,4.6382,4.7041,241800.0],["1988-10-20",4.7041,4.7261,4.6382,4.6821,247400.0],["1988-10-21",4.6821,4.7041,4.6382,4.6602,344000.0],["1988-10-24",4.6162,4.6602,4.5942,4.6162,308800.0],["1988-10-25",4.6602,4.814,4.6602,4.814,245200.0],["1988-10-26",4.814,4.836,4.7481,4.836,89800.0],["1988-10-27",4.814,4.836,4.7261,4.7921,193600.0],["1988-10-28",4.7921,4.836,4.7701,4.814,153600.0],["1988-10-31",4.7921,4.836,4.7481,4.7481,177200.0],["1988-11-01",4.7481,4.836,4.7481,4.836,91600.0],["1988-11-02",4.836,4.88,4.7921,4.88,106800.0],["1988-11-03",4.902,4.9679,4.902,4.9679,247200.0],["1988-11-04",4.9239,4.9239,4.814,4.858,248000.0],["1988-11-07",4.836,4.836,4.7701,4.7701,97800.0],["1988-11-08",4.7701,4.88,4.7701,4.7921,737200.0],["1988-11-09",4.7921,4.7921,4.7261,4.7261,264800.0],["1988-11-10",4.7481,4.7921,4.7261,4.7701,212400.0],["1988-11-11",4.7261,4.7261,4.6162,4.6382,102600.0],["1988-11-14",4.6602,4.6602,4.5942,4.5942,124200.0],["1988-11-15",4.5942,4.6602,4.5942,4.5942,43200.0],["1988-11-16",4.5942,4.6162,4.5063,4.6162,100000.0],["1988-11-17",4.6162,4.6162,4.5063,4.5063,78800.0],["1988-11-18",4.5503,4.5942,4.5283,4.5503,47200.0],["1988-11-21",4.5503,4.5503,4.5063,4.5503,119000.0],["1988-11-22",4.5942,4.6602,4.5503,4.6162,50000.0],["1988-11-23",4.6602,4.7481,4.5722,4.7481,166000.0],["1988-11-25",4.7041,4.7041,4.5942,4.6162,25400.0],["1988-11-28",4.5942,4.6382,4.5503,4.6162,33200.0],["1988-11-29",4.6162,4.6602,4.5722,4.6602,138200.0],["1988-11-30",4.6162,4.6602,4.5722,4.6162,132400.0],["1988-12-01",4.5942,4.5942,4.5503,4.5722,103600.0],["1988-12-02",4.5261,4.6592,4.5261,4.6592,1614800.0],["1988-12-05",4.637,4.637,4.5483,4.5705,195400.0],["1988-12-06",4.5926,4.6592,4.5483,4.6592,358000.0],["1988-12-07",4.637,4.7701,4.637,4.7258,96600.0],["1988-12-08",4.7036,4.748,4.637,4.748,86200.0],["1988-12-09",4.748,4.748,4.6814,4.7258,74200.0],["1988-12-12",4.7036,4.7258,4.637,4.637,73400.0],["1988-12-13",4.6592,4.6592,4.6148,4.637,193400.0],["1988-12-14",4.637,4.6592,4.6148,4.637,183200.0],["1988-12-15",4.637,4.6592,4.6148,4.6148,52000.0],["1988-12-16",4.6148,4.7923,4.6148,4.7923,285400.0],["1988-12-19",4.748,4.9476,4.6814,4.9255,174400.0],["1988-12-20",4.8811,5.0142,4.8589,4.8811,131600.0],["1988-12-21",4.9255,4.9255,4.8367,4.8367,100000.0],["1988-12-22",4.8145,4.8145,4.7923,4.7923,169000.0],["1988-12-23",4.8145,4.8589,4.8145,4.8367,105600.0],["1988-12-27",4.8811,4.992,4.8145,4.9698,136600.0],["1988-12-28",4.9698,5.0364,4.9698,5.0364,245200.0],["1988-12-29",5.0364,5.1029,5.0142,5.1029,155400.0],["1988-12-30",5.1251,5.1917,5.0586,5.0586,110600.0],["1989-01-03",5.0586,5.1029,4.9255,4.9476,163400.0],["1989-01-04",4.9254,5.0586,4.9033,5.0586,129200.0],["1989-01-05",5.0586,5.1029,4.9476,4.9476,97200.0],["1989-01-06",4.9698,5.0364,4.9033,4.9255,104200.0],["1989-01-09",4.9698,4.9698,4.8811,4.9476,96000.0],["1989-01-10",4.992,5.0142,4.8811,4.8811,83200.0],["1989-01-11",4.8811,4.9698,4.8811,4.9698,120000.0],["1989-01-12",4.9698,5.1029,4.9698,5.0364,155200.0],["1989-01-13",5.0364,5.0586,4.9698,4.9698,96200.0],["1989-01-16",5.0142,5.0808,4.992,4.992,265000.0],["1989-01-17",4.992,5.0142,4.9698,4.992,49400.0],["1989-01-18",5.0142,5.0142,4.9476,4.992,76600.0],["1989-01-19",4.992,5.0586,4.992,5.0364,105600.0],["1989-01-20",5.0142,5.0364,4.992,5.0142,205400.0],["1989-01-23",4.992,5.0586,4.992,5.0142,90200.0],["1989-01-24",5.0364,5.1251,5.0142,5.0586,177200.0],["1989-01-25",5.1029,5.1029,5.0586,5.0586,55000.0],["1989-01-26",5.0586,5.1251,5.0364,5.1029,136200.0],["1989-01-27",5.1251,5.1695,5.1029,5.1029,130800.0],["1989-01-30",5.1251,5.2139,5.1251,5.1473,58800.0],["1989-01-31",5.1917,5.2361,5.1251,5.1917,69400.0],["1989-02-01",5.2139,5.2583,5.1917,5.1917,113000.0],["1989-02-02",5.2361,5.2583,5.1917,5.1917,106000.0],["1989-02-03",5.1917,5.2139,5.1473,5.2139,84400.0],["1989-02-06",5.1917,5.2139,5.1473,5.2139,76600.0],["1989-02-07",5.2361,5.3248,5.2361,5.3248,263200.0],["1989-02-08",5.3248,5.3914,5.3248,5.3248,238000.0],["1989-02-09",5.3248,5.6354,5.3248,5.5245,1109000.0],["1989-02-10",5.5023,5.5023,5.347,5.4357,303400.0],["1989-02-13",5.4136,5.4357,5.347,5.3692,198000.0],["1989-02-14",5.3692,5.3914,5.3248,5.3248,239600.0],["1989-02-15",5.3248,5.3692,5.3026,5.347,265400.0],["1989-02-16",5.3248,5.3692,5.2804,5.3248,141400.0],["1989-02-17",5.3026,5.3914,5.3026,5.3914,125600.0],["1989-02-21",5.3914,5.4136,5.3692,5.3692,112400.0],["1989-02-22",5.3914,5.3914,5.2361,5.2583,290200.0],["1989-02-23",5.2804,5.2804,5.1473,5.2361,253600.0],["1989-02-24",5.1917,5.2361,5.1029,5.1251,173600.0],["1989-02-27",5.1473,5.2139,5.1473,5.1917,47400.0],["1989-02-28",5.2361,5.3026,5.1917,5.3026,147800.0],["1989-03-01",5.3026,5.4579,5.2804,5.3248,317400.0],["1989-03-02",5.3026,5.4579,5.3026,5.3692,351400.0],["1989-03-03",5.4136,5.6354,5.4136,5.5689,585400.0],["1989-03-06",5.5689,5.6354,5.5245,5.5911,199800.0],["1989-03-07",5.634,5.634,5.4551,5.4998,187000.0],["1989-03-08",5.5446,5.9023,5.5446,5.7905,525600.0],["1989-03-09",5.8575,5.9917,5.8128,5.8352,427800.0],["1989-03-10",5.8128,5.8799,5.7458,5.7905,183200.0],["1989-03-13",5.7905,5.8575,5.6787,5.6787,159800.0],["1989-03-14",5.701,5.7234,5.5893,5.701,196000.0],["1989-03-15",5.7234,5.7234,5.6563,5.6787,60000.0],["1989-03-16",5.6787,5.7234,5.634,5.701,109800.0],["1989-03-17",5.5893,5.6116,5.4775,5.5669,960200.0],["1989-03-20",5.5893,5.5893,5.5222,5.5445,210400.0],["1989-03-21",5.6116,5.6116,5.5222,5.5445,138600.0],["1989-03-22",5.5669,5.5893,5.5445,5.5669,102200.0],["1989-03-23",5.5893,5.6116,5.5222,5.5222,259800.0],["1989-03-27",5.5445,5.5893,5.4775,5.5445,77400.0],["1989-03-28",5.5445,5.5669,5.5222,5.5669,60400.0],["1989-03-29",5.6116,5.7681,5.6116,5.7458,106600.0],["1989-03-30",5.7234,5.7681,5.6563,5.701,169000.0],["1989-03-31",5.6787,5.7681,5.634,5.634,402800.0],["1989-04-03",5.6563,5.701,5.634,5.6787,175000.0],["1989-04-04",5.7011,5.8576,5.6563,5.8128,410000.0],["1989-04-05",5.8128,6.0588,5.8128,5.9917,483000.0],["1989-04-06",5.947,5.9917,5.9023,5.9693,268800.0],["1989-04-07",5.947,6.1258,5.9246,6.0588,290400.0],["1989-04-10",6.0588,6.1035,5.9246,5.9246,204000.0],["1989-04-11",5.9246,6.014,5.9246,5.9917,173600.0],["1989-04-12",5.9917,6.0588,5.947,6.014,258800.0],["1989-04-13",6.0364,6.0588,5.947,5.947,190600.0],["1989-04-14",5.9917,6.0364,5.947,5.9917,728600.0],["1989-04-17",5.9693,5.9917,5.9023,5.9246,246000.0],["1989-04-18",5.947,5.9693,5.9246,5.947,129000.0],["1989-04-19",5.947,5.9693,5.9023,5.9693,1017400.0],["1989-04-20",5.9693,5.9693,5.8575,5.9023,284800.0],["1989-04-21",5.9023,5.9693,5.9023,5.9023,487800.0],["1989-04-24",5.9023,5.9246,5.8799,5.8799,117400.0],["1989-04-25",5.8799,5.9246,5.8799,5.9023,257800.0],["1989-04-26",5.9023,6.1035,5.8799,5.9023,391000.0],["1989-04-27",5.9023,6.0141,5.9023,5.9693,179400.0],["1989-04-28",5.9693,6.014,5.9693,6.014,143800.0],["1989-05-01",5.9917,6.0364,5.947,6.0364,127200.0],["1989-05-02",6.0364,6.0588,5.9917,5.9917,126800.0],["1989-05-03",5.9917,6.0588,5.947,6.0588,147000.0],["1989-05-04",6.0588,6.0588,5.8128,6.014,136800.0],["1989-05-05",6.0588,6.0588,5.9917,5.9917,98000.0],["1989-05-08",5.9917,5.9917,5.9023,5.9023,131800.0],["1989-05-09",5.9023,5.947,5.8352,5.8575,90000.0],["1989-05-10",5.9023,5.9246,5.8575,5.9023,66800.0],["1989-05-11",5.9023,5.9246,5.8799,5.8799,129600.0],["1989-05-12",5.9246,5.9693,5.9246,5.9693,110000.0],["1989-05-15",5.9917,6.0364,5.9246,5.9917,98200.0],["1989-05-16",6.0364,6.26,6.014,6.1705,658000.0],["1989-05-17",6.1258,6.3494,6.1258,6.3047,325200.0],["1989-05-18",6.327,6.327,6.1482,6.1482,291000.0],["1989-05-19",6.1929,6.3047,6.1482,6.1705,156000.0],["1989-05-22",6.1258,6.1929,6.0588,6.0811,132800.0],["1989-05-23",6.0364,6.0811,6.014,6.014,138200.0],["1989-05-24",6.0364,6.0588,6.014,6.0588,70400.0],["1989-05-25",6.0588,6.1258,6.0364,6.0811,110800.0],["1989-05-26",6.1035,6.2153,6.0811,6.2153,86800.0],["1989-05-30",6.2153,6.2153,6.0811,6.1035,136000.0],["1989-05-31",6.1035,6.1929,6.1035,6.1929,96200.0],["1989-06-01",6.1705,6.1705,6.1035,6.1258,98200.0],["1989-06-02",6.1705,6.2153,6.1258,6.1482,73600.0],["1989-06-05",6.1482,6.1929,6.1035,6.1035,97400.0],["1989-06-06",6.1467,6.2593,6.1242,6.1692,137400.0],["1989-06-07",6.2143,6.3719,6.2143,6.3493,476800.0],["1989-06-08",6.4394,6.6195,6.3944,6.4394,261800.0],["1989-06-09",6.4619,6.4844,6.3719,6.4619,154600.0],["1989-06-12",6.4619,6.4844,6.4394,6.4619,100200.0],["1989-06-13",6.4394,6.4619,6.3944,6.3944,235400.0],["1989-06-14",6.4169,6.4394,6.3043,6.3268,86000.0],["1989-06-15",6.3268,6.3719,6.2142,6.2368,298000.0],["1989-06-16",6.1692,6.3268,6.1692,6.2818,236200.0],["1989-06-19",6.2593,6.3268,6.2593,6.3268,133800.0],["1989-06-20",6.3719,6.4619,6.3268,6.4619,209200.0],["1989-06-21",6.4619,6.507,6.4394,6.4619,141000.0],["1989-06-22",6.4619,6.507,6.4619,6.4844,255000.0],["1989-06-23",6.4844,6.507,6.3719,6.4394,501000.0],["1989-06-26",6.3944,6.4394,6.3944,6.3944,328800.0],["1989-06-27",6.3944,6.4169,6.3493,6.4169,205600.0],["1989-06-28",6.4169,6.4169,6.3043,6.3944,130400.0],["1989-06-29",6.3493,6.3944,6.2593,6.2593,255000.0],["1989-06-30",6.2593,6.2593,6.0116,6.0116,222600.0],["1989-07-03",6.0116,6.0116,5.9441,5.9891,45000.0],["1989-07-05",5.9666,5.9666,5.899,5.9666,158800.0],["1989-07-06",5.9891,6.0566,5.9666,6.0116,114400.0],["1989-07-07",6.0792,6.1467,6.0566,6.1242,169800.0],["1989-07-10",6.1692,6.2368,6.1467,6.2143,130600.0],["1989-07-11",6.2143,6.2593,6.1917,6.2143,104000.0],["1989-07-12",6.2593,6.2818,6.1467,6.2818,52000.0],["1989-07-13",6.2818,6.2818,6.2142,6.2368,213200.0],["1989-07-14",6.2593,6.3493,6.2368,6.3493,256000.0],["1989-07-17",6.3493,6.3493,6.3043,6.3043,121800.0],["1989-07-18",6.2818,6.3043,6.2368,6.2368,66400.0],["1989-07-19",6.2593,6.3719,6.2593,6.3043,192800.0],["1989-07-20",6.3043,6.3944,6.3043,6.3719,302600.0],["1989-07-21",6.3719,6.3719,6.3268,6.3493,210200.0],["1989-07-24",6.3493,6.3719,6.3268,6.3268,69000.0],["1989-07-25",6.3268,6.3944,6.3268,6.3493,249000.0],["1989-07-26",6.3493,6.642,6.3493,6.6195,194600.0],["1989-07-27",6.642,6.642,6.4394,6.597,149000.0],["1989-07-28",6.6195,6.6871,6.552,6.5745,96800.0],["1989-07-31",6.5745,6.7096,6.5745,6.6646,138000.0],["1989-08-01",6.7096,6.7321,6.5745,6.6195,199400.0],["1989-08-02",6.6195,6.6646,6.5745,6.597,179000.0],["1989-08-03",6.597,6.642,6.597,6.597,112400.0],["1989-08-04",6.642,6.6646,6.6195,6.6195,93200.0],["1989-08-07",6.6195,6.8222,6.6195,6.8222,246400.0],["1989-08-08",6.8222,6.8222,6.7546,6.7997,127000.0],["1989-08-09",6.7546,6.9122,6.7546,6.8672,122000.0],["1989-08-10",6.8447,6.8672,6.7996,6.8447,155200.0],["1989-08-11",6.8447,6.9122,6.7771,6.7771,219400.0],["1989-08-14",6.7546,6.8222,6.7546,6.7997,206600.0],["1989-08-15",6.8222,6.8222,6.7321,6.7546,213800.0],["1989-08-16",6.7546,6.7997,6.7096,6.7546,169600.0],["1989-08-17",6.7321,6.7997,6.5745,6.642,185600.0],["1989-08-18",6.597,6.6646,6.597,6.6646,41800.0],["1989-08-21",6.6646,6.7321,6.597,6.597,86800.0],["1989-08-22",6.597,6.597,6.4394,6.507,256400.0],["1989-08-23",6.552,6.597,6.5295,6.597,208000.0],["1989-08-24",6.6195,6.8447,6.597,6.8447,103600.0],["1989-08-25",6.8672,6.9122,6.7997,6.7997,78400.0],["1989-08-28",6.8222,7.0698,6.7997,7.0698,171600.0],["1989-08-29",7.0248,7.0473,6.9798,6.9798,136200.0],["1989-08-30",6.9347,6.9798,6.7997,6.8672,107200.0],["1989-08-31",6.8897,6.9122,6.8222,6.8897,58400.0],["1989-09-01",6.8897,7.0023,6.8897,6.9573,94800.0],["1989-09-05",6.8929,6.9382,6.8475,6.8475,70600.0],["1989-09-06",6.8929,6.8929,6.6435,6.6661,139400.0],["1989-09-07",6.7115,6.7115,6.5301,6.5981,117000.0],["1989-09-08",6.5981,6.9609,6.5754,6.9382,236600.0],["1989-09-11",6.8929,6.9836,6.8248,6.8929,128600.0],["1989-09-12",6.8702,6.8929,6.8248,6.8248,40600.0],["1989-09-13",6.8475,6.8702,6.6661,6.6661,139200.0],["1989-09-14",6.6661,6.6661,6.5981,6.6208,150200.0],["1989-09-15",6.5754,6.6208,6.5301,6.5981,180600.0],["1989-09-18",6.6434,6.6661,6.5301,6.5981,412800.0],["1989-09-19",6.5528,6.6208,6.5528,6.6208,113600.0],["1989-09-20",6.5754,6.6208,6.5754,6.6208,175400.0],["1989-09-21",6.6434,6.6661,6.5981,6.5981,52800.0],["1989-09-22",6.6208,6.6661,6.5981,6.6661,110000.0],["1989-09-25",6.6208,6.6661,6.5754,6.5754,47200.0],["1989-09-26",6.6208,6.6435,6.5301,6.5301,102400.0],["1989-09-27",6.5074,6.5754,6.4847,6.5301,133000.0],["1989-09-28",6.5301,6.5301,6.4621,6.5301,107800.0],["1989-09-29",6.5074,6.5301,6.4847,6.5301,50400.0],["1989-10-02",6.4847,6.4847,6.394,6.4621,68200.0],["1989-10-03",6.4394,6.5528,6.4394,6.5528,62200.0],["1989-10-04",6.5528,6.5754,6.5301,6.5528,264000.0],["1989-10-05",6.5528,6.5754,6.5074,6.5528,75400.0],["1989-10-06",6.5301,6.5528,6.4621,6.5074,96400.0],["1989-10-09",6.4847,6.5301,6.4621,6.5301,28600.0],["1989-10-10",6.5301,6.5754,6.4847,6.5528,85200.0],["1989-10-11",6.5981,6.6208,6.5074,6.5301,297800.0],["1989-10-12",6.5528,6.5754,6.5301,6.5528,56400.0],["1989-10-13",6.5528,6.5528,5.9406,6.0313,175200.0],["1989-10-16",5.9406,6.1673,5.8952,6.1673,486200.0],["1989-10-17",6.1673,6.19,6.0993,6.1446,175400.0],["1989-10-18",6.1446,6.1673,6.122,6.1446,814400.0],["1989-10-19",6.19,6.2807,6.19,6.2126,207800.0],["1989-10-20",6.2353,6.3487,6.2353,6.3487,208800.0],["1989-10-23",6.326,6.4394,6.326,6.4167,140000.0],["1989-10-24",6.4167,6.4394,6.3033,6.4167,177000.0],["1989-10-25",6.4167,6.5301,6.394,6.5301,308200.0],["1989-10-26",6.5301,6.5528,6.4621,6.4847,475400.0],["1989-10-27",6.4847,6.4847,6.394,6.394,163000.0],["1989-10-30",6.394,6.4847,6.394,6.4847,54400.0],["1989-10-31",6.5074,6.5301,6.4621,6.5074,196200.0],["1989-11-01",6.5074,6.5301,6.4847,6.5074,102000.0],["1989-11-02",6.4621,6.4847,6.4394,6.4621,40400.0],["1989-11-03",6.4847,6.5528,6.4394,6.5528,248600.0],["1989-11-06",6.5074,6.5301,6.394,6.4394,437800.0],["1989-11-07",6.394,6.4394,6.3487,6.4394,67600.0],["1989-11-08",6.394,6.4394,6.3487,6.3714,145200.0],["1989-11-09",6.4167,6.4167,6.3033,6.3033,259200.0],["1989-11-10",6.3487,6.4167,6.3487,6.4167,212600.0],["1989-11-13",6.4394,6.5074,6.394,6.5074,138000.0],["1989-11-14",6.4621,6.5301,6.4167,6.4167,87400.0],["1989-11-15",6.394,6.4394,6.3714,6.4394,94600.0],["1989-11-16",6.4167,6.5074,6.394,6.4847,82200.0],["1989-11-17",6.4847,6.5528,6.4847,6.5074,172200.0],["1989-11-20",6.5074,6.5074,6.3487,6.4394,73600.0],["1989-11-21",6.4394,6.4394,6.3033,6.3033,76800.0],["1989-11-22",6.3487,6.5074,6.3487,6.4847,125400.0],["1989-11-24",6.4847,6.5074,6.4167,6.4394,29400.0],["1989-11-27",6.4167,6.5074,6.4167,6.4621,206400.0],["1989-11-28",6.4847,6.5074,6.4394,6.4847,119000.0],["1989-11-29",6.4847,6.5074,6.4394,6.4847,50200.0],["1989-11-30",6.4394,6.6435,6.4394,6.6435,76400.0],["1989-12-01",6.6661,6.8022,6.6661,6.8022,125000.0],["1989-12-04",6.8058,6.8058,6.7373,6.7373,64200.0],["1989-12-05",6.7373,6.7373,6.646,6.646,100800.0],["1989-12-06",6.646,6.646,6.5774,6.5774,109800.0],["1989-12-07",6.5774,6.6231,6.5774,6.5774,61600.0],["1989-12-08",6.6231,6.6688,6.6003,6.646,29200.0],["1989-12-11",6.6003,6.6688,6.6003,6.6688,27400.0],["1989-12-12",6.6688,6.8287,6.6688,6.8058,70000.0],["1989-12-13",6.783,6.9885,6.783,6.9429,74800.0],["1989-12-14",6.9429,7.0799,6.8743,7.0799,67400.0],["1989-12-15",7.0342,7.0342,6.7373,6.9429,220400.0],["1989-12-18",6.8972,6.9885,6.8287,6.8515,76200.0],["1989-12-19",6.8515,7.0799,6.8515,6.9885,90200.0],["1989-12-20",7.1256,7.1256,7.0342,7.0342,105600.0],["1989-12-21",7.0799,7.0799,7.0342,7.0799,76000.0],["1989-12-22",7.0342,7.0342,6.9429,6.9429,121200.0],["1989-12-26",6.9657,7.0342,6.9429,6.9885,26200.0],["1989-12-27",6.9885,7.1256,6.9885,7.1256,52200.0],["1989-12-28",7.1256,7.1712,7.0799,7.0799,49400.0],["1989-12-29",7.1027,7.1484,7.0342,7.1256,77800.0],["1990-01-02",7.0799,7.2854,7.0342,7.2626,97400.0],["1990-01-03",7.3083,7.3083,6.9429,6.9885,97000.0],["1990-01-04",6.9657,7.0342,6.9429,6.9885,158400.0],["1990-01-05",6.9657,6.9885,6.8515,6.8972,59200.0],["1990-01-08",6.9429,6.9657,6.8972,6.9429,54600.0],["1990-01-09",6.9657,6.9657,6.8743,6.8972,136000.0],["1990-01-10",6.8972,6.9657,6.8515,6.9429,59800.0],["1990-01-11",6.8972,6.9657,6.8743,6.8972,35000.0],["1990-01-12",6.9429,6.9429,6.8515,6.92,99000.0],["1990-01-15",6.8743,6.92,6.8515,6.92,66600.0],["1990-01-16",6.92,6.92,6.7373,6.783,98200.0],["1990-01-17",6.7602,6.8058,6.7145,6.7373,58000.0],["1990-01-18",6.7145,6.7373,6.5774,6.7145,69200.0],["1990-01-19",6.7145,6.7145,6.6003,6.6231,84800.0],["1990-01-22",6.646,6.646,6.3947,6.3947,60000.0],["1990-01-23",6.4404,6.4404,6.2577,6.3262,52600.0],["1990-01-24",6.2805,6.2805,6.0978,6.2577,73000.0],["1990-01-25",6.3034,6.3491,6.212,6.212,60200.0],["1990-01-26",6.212,6.2577,6.075,6.212,71400.0],["1990-01-29",6.2577,6.2577,6.0065,6.1664,62600.0],["1990-01-30",6.1207,6.1435,5.9836,6.1207,62800.0],["1990-01-31",6.1664,6.3947,6.0522,6.3947,119000.0],["1990-02-01",6.3491,6.4404,6.3491,6.3719,46800.0],["1990-02-02",6.3491,6.3947,6.3262,6.3491,390800.0],["1990-02-05",6.3491,6.4176,6.3262,6.3947,40400.0],["1990-02-06",6.4404,6.4404,6.3947,6.3947,74000.0],["1990-02-07",6.3719,6.4861,6.3491,6.4861,70400.0],["1990-02-08",6.4861,6.5318,6.4404,6.4404,42600.0],["1990-02-09",6.4861,6.4861,6.3947,6.4861,40800.0],["1990-02-12",6.4404,6.4404,6.3491,6.3947,239200.0],["1990-02-13",6.3491,6.3719,6.3034,6.3719,42000.0],["1990-02-14",6.3719,6.3947,6.3491,6.3947,31200.0],["1990-02-15",6.3719,6.4176,6.3719,6.3947,141000.0],["1990-02-16",6.3947,6.4404,6.3947,6.4404,31800.0],["1990-02-20",6.3947,6.3947,6.3262,6.3491,57400.0],["1990-02-21",6.3262,6.4632,6.3034,6.4632,52000.0],["1990-02-22",6.5089,6.5774,6.3947,6.3947,78600.0],["1990-02-23",6.3947,6.4633,6.3034,6.4404,60200.0],["1990-02-26",6.4404,6.4861,6.4176,6.4861,108000.0],["1990-02-27",6.4404,6.5774,6.3947,6.5546,86000.0],["1990-02-28",6.5089,6.6231,6.4861,6.5318,146200.0],["1990-03-01",6.5318,6.5546,6.5089,6.5318,62800.0],["1990-03-02",6.5546,6.5546,6.4861,6.5089,614400.0],["1990-03-05",6.5089,6.5089,6.4176,6.4404,152400.0],["1990-03-06",6.4671,6.5592,6.4441,6.5592,217200.0],["1990-03-07",6.5362,6.6052,6.5131,6.5592,219200.0],["1990-03-08",6.6052,6.6282,6.5362,6.6282,78400.0],["1990-03-09",6.5822,6.6282,6.5131,6.6052,59000.0],["1990-03-12",6.5592,6.6973,6.5362,6.6973,171800.0],["1990-03-13",6.6512,6.6973,6.5592,6.5822,66600.0],["1990-03-14",6.5592,6.6973,6.5592,6.6282,50400.0],["1990-03-15",6.6282,6.6973,6.6052,6.6742,20400.0],["1990-03-16",6.7203,6.7203,6.5592,6.6973,114200.0],["1990-03-19",6.6512,6.6973,6.6052,6.6512,56400.0],["1990-03-20",6.6282,6.6742,6.5822,6.6052,65800.0],["1990-03-21",6.6052,6.6052,6.5592,6.5592,36400.0],["1990-03-22",6.5362,6.5592,6.5131,6.5362,39000.0],["1990-03-23",6.5131,6.5131,6.4211,6.4211,95400.0],["1990-03-26",6.4671,6.4901,6.4441,6.4441,86800.0],["1990-03-27",6.4901,6.5592,6.4441,6.5592,171000.0],["1990-03-28",6.6512,6.7203,6.5592,6.6282,76800.0],["1990-03-29",6.6742,6.6742,6.5362,6.5592,76000.0],["1990-03-30",6.5822,6.6052,6.5592,6.6052,84400.0],["1990-04-02",6.5822,6.6052,6.5362,6.5592,173400.0],["1990-04-03",6.5592,6.7663,6.5592,6.7433,79400.0],["1990-04-04",6.6282,6.6282,6.283,6.352,429800.0],["1990-04-05",6.352,6.352,6.1219,6.1219,314200.0],["1990-04-06",6.1449,6.1909,6.0759,6.1909,146400.0],["1990-04-09",6.1909,6.352,6.1909,6.306,139000.0],["1990-04-10",6.352,6.4441,6.26,6.352,102800.0],["1990-04-11",6.352,6.4211,6.329,6.329,20800.0],["1990-04-12",6.329,6.3981,6.306,6.3981,53000.0],["1990-04-16",6.3981,6.3981,6.352,6.352,75800.0],["1990-04-17",6.352,6.352,6.283,6.283,76800.0],["1990-04-18",6.306,6.306,6.237,6.237,99400.0],["1990-04-19",6.237,6.26,6.1909,6.26,37800.0],["1990-04-20",6.237,6.26,6.1219,6.1219,82000.0],["1990-04-23",6.0759,6.0989,5.9378,6.0528,128600.0],["1990-04-24",6.0759,6.1219,5.9838,5.9838,191600.0],["1990-04-25",6.0068,6.0528,6.0068,6.0298,121800.0],["1990-04-26",6.1219,6.1219,6.0528,6.0528,132000.0],["1990-04-27",6.0759,6.0759,5.9378,5.9378,324200.0],["1990-04-30",5.9378,6.0528,5.9148,6.0068,74800.0],["1990-05-01",6.0068,6.1449,6.0068,6.0989,151800.0],["1990-05-02",6.0759,6.0989,6.0298,6.0298,83400.0],["1990-05-03",6.0528,6.0528,5.9378,5.9378,102600.0],["1990-05-04",5.9378,6.0298,5.9378,6.0298,55600.0],["1990-05-07",6.0068,6.0298,5.8917,5.8917,82600.0],["1990-05-08",5.8917,5.9378,5.8917,5.9378,133400.0],["1990-05-09",5.9148,6.1219,5.9148,6.1219,64400.0],["1990-05-10",6.1679,6.1679,6.0528,6.0528,52800.0],["1990-05-11",6.0528,6.1679,6.0528,6.1679,145400.0],["1990-05-14",6.1679,6.375,6.1679,6.375,129000.0],["1990-05-15",6.3751,6.4901,6.352,6.4671,82200.0],["1990-05-16",6.4441,6.4441,6.329,6.3981,55800.0],["1990-05-17",6.4211,6.4211,6.329,6.329,37600.0],["1990-05-18",6.329,6.329,6.283,6.329,38200.0],["1990-05-21",6.329,6.352,6.26,6.352,516800.0],["1990-05-22",6.352,6.3981,6.237,6.283,122200.0],["1990-05-23",6.283,6.329,6.1909,6.329,140800.0],["1990-05-24",6.329,6.329,6.2139,6.2139,167600.0],["1990-05-25",6.2139,6.237,6.1219,6.1679,43600.0],["1990-05-29",6.1679,6.3981,6.1679,6.3981,59600.0],["1990-05-30",6.375,6.375,6.237,6.329,88400.0],["1990-05-31",6.283,6.375,6.283,6.306,229800.0],["1990-06-01",6.306,6.4211,6.283,6.375,61200.0],["1990-06-04",6.3751,6.4901,6.3751,6.4901,140600.0],["1990-06-05",6.4706,6.4938,6.4011,6.4474,258200.0],["1990-06-06",6.4011,6.4474,6.3547,6.4243,94800.0],["1990-06-07",6.4706,6.4706,6.3547,6.3547,165200.0],["1990-06-08",6.4011,6.4011,6.3547,6.3547,47000.0],["1990-06-11",6.3547,6.4938,6.3547,6.4938,212800.0],["1990-06-12",6.4938,6.4938,6.3779,6.4706,219600.0],["1990-06-13",6.4938,6.4938,6.3779,6.4243,116600.0],["1990-06-14",6.4011,6.4706,6.4011,6.4706,68000.0],["1990-06-15",6.3779,6.4474,6.3547,6.4474,200400.0],["1990-06-18",6.4474,6.4474,6.3547,6.4011,54800.0],["1990-06-19",6.3779,6.4011,6.3083,6.3547,196600.0],["1990-06-20",6.3779,6.3779,6.2851,6.3083,319000.0],["1990-06-21",6.2619,6.3315,6.2619,6.3083,32400.0],["1990-06-22",6.2851,6.3547,6.2851,6.2851,131400.0],["1990-06-25",6.2619,6.2851,6.2155,6.2619,47000.0],["1990-06-26",6.2851,6.3779,6.2851,6.3083,215800.0],["1990-06-27",6.3547,6.4706,6.3315,6.3779,58200.0],["1990-06-28",6.3547,6.4474,6.3547,6.4243,39000.0],["1990-06-29",6.4011,6.4243,6.3547,6.4011,71800.0],["1990-07-02",6.4243,6.4706,6.3547,6.4243,45400.0],["1990-07-03",6.4706,6.5634,6.4243,6.517,115000.0],["1990-07-05",6.4706,6.4706,6.2851,6.3083,67600.0],["1990-07-06",6.3083,6.4243,6.3083,6.3547,25400.0],["1990-07-09",6.3779,6.3779,6.2851,6.3779,24200.0],["1990-07-10",6.3547,6.3779,6.2851,6.3083,62600.0],["1990-07-11",6.3547,6.4011,6.3083,6.3315,46200.0],["1990-07-12",6.3315,6.4938,6.3315,6.4938,45200.0],["1990-07-13",6.5402,6.6098,6.4243,6.4243,49000.0],["1990-07-16",6.4474,6.4938,6.4011,6.4243,52600.0],["1990-07-17",6.4243,6.4706,6.4243,6.4706,48800.0],["1990-07-18",6.4474,6.4706,6.4011,6.4706,47800.0],["1990-07-19",6.4474,6.4706,6.3779,6.4474,32800.0],["1990-07-20",6.4011,6.4706,6.4011,6.4243,40400.0],["1990-07-23",6.4243,6.4938,6.4011,6.4706,70200.0],["1990-07-24",6.4243,6.4474,6.3083,6.3547,77400.0],["1990-07-25",6.4011,6.4011,6.3315,6.3779,27200.0],["1990-07-26",6.3315,6.4474,6.3083,6.4243,68000.0],["1990-07-27",6.4011,6.4243,6.2851,6.3083,35600.0],["1990-07-30",6.2619,6.4938,6.2387,6.4938,46200.0],["1990-07-31",6.4474,6.6562,6.4243,6.5402,118800.0],["1990-08-01",6.5866,6.6794,6.517,6.633,77800.0],["1990-08-02",6.5866,6.6098,6.517,6.5866,44000.0],["1990-08-03",6.5866,6.5866,6.3083,6.3547,152600.0],["1990-08-06",6.2851,6.2851,5.8908,6.0532,171600.0],["1990-08-07",6.0996,6.1228,6.03,6.0764,58800.0],["1990-08-08",6.03,6.0764,6.0068,6.03,62600.0],["1990-08-09",5.9836,6.03,5.9836,6.0068,108800.0],["1990-08-10",6.03,6.03,5.7517,5.7749,86400.0],["1990-08-13",5.7517,5.7517,5.6821,5.6821,148800.0],["1990-08-14",5.7053,5.8445,5.7053,5.8213,129000.0],["1990-08-15",5.8213,6.03,5.8213,6.0068,130000.0],["1990-08-16",6.0532,6.0532,5.9604,5.9836,102000.0],["1990-08-17",5.9372,5.9836,5.7981,5.9372,163000.0],["1990-08-20",5.8908,5.9836,5.8213,5.8676,85800.0],["1990-08-21",5.8213,5.8213,5.5893,5.7749,78800.0],["1990-08-22",5.8213,5.8676,5.6589,5.6589,35000.0],["1990-08-23",5.6125,5.6125,5.3342,5.3806,114600.0],["1990-08-24",5.427,5.4734,5.2183,5.3806,134200.0],["1990-08-27",5.427,5.5893,5.427,5.5198,54600.0],["1990-08-28",5.543,5.5661,5.4966,5.4966,19200.0],["1990-08-29",5.543,5.7517,5.4734,5.6357,110000.0],["1990-08-30",5.6589,5.6589,5.4734,5.4734,66600.0],["1990-08-31",5.4502,5.4734,5.3342,5.4502,82000.0],["1990-09-04",5.483,5.5064,5.4361,5.483,23800.0],["1990-09-05",5.5299,5.5767,5.4596,5.5533,37800.0],["1990-09-06",5.5064,5.5767,5.483,5.5767,29800.0],["1990-09-07",5.6236,5.811,5.6236,5.6939,47000.0],["1990-09-10",5.7407,5.7876,5.6704,5.7642,93800.0],["1990-09-11",5.7642,5.811,5.7173,5.7642,85200.0],["1990-09-12",5.7642,5.7642,5.6939,5.7407,51800.0],["1990-09-13",5.7173,5.7407,5.647,5.647,26400.0],["1990-09-14",5.6236,5.6236,5.5533,5.6236,54800.0],["1990-09-17",5.6236,5.7173,5.6236,5.6704,31000.0],["1990-09-18",5.6704,5.7876,5.647,5.7642,43000.0],["1990-09-19",5.7173,5.7876,5.647,5.647,51000.0],["1990-09-20",5.6236,5.647,5.5299,5.5299,152000.0],["1990-09-21",5.6236,5.6236,5.5533,5.6236,113200.0],["1990-09-24",5.5767,5.5767,5.483,5.483,44000.0],["1990-09-25",5.483,5.5767,5.483,5.5533,45200.0],["1990-09-26",5.5533,5.5767,5.5064,5.5064,57600.0],["1990-09-27",5.5299,5.5299,5.5064,5.5064,77200.0],["1990-09-28",5.483,5.7173,5.4361,5.7173,92400.0],["1990-10-01",5.7173,5.811,5.6001,5.7407,128800.0],["1990-10-02",5.7876,5.9048,5.7173,5.7407,65200.0],["1990-10-03",5.7407,5.7407,5.6236,5.6236,15600.0],["1990-10-04",5.647,5.647,5.5299,5.6236,34600.0],["1990-10-05",5.5767,5.5767,5.5298,5.5767,41000.0],["1990-10-08",5.5299,5.6001,5.5064,5.5064,13400.0],["1990-10-09",5.483,5.5298,5.2487,5.2487,44000.0],["1990-10-10",5.2487,5.319,5.1549,5.1549,49200.0],["1990-10-11",5.1549,5.1784,5.0144,5.0612,45200.0],["1990-10-12",5.0612,5.1081,4.9909,5.0846,107600.0],["1990-10-15",5.1315,5.2487,4.9675,5.1549,73800.0],["1990-10-16",5.2018,5.2018,5.0612,5.1081,94400.0],["1990-10-17",5.1549,5.2018,4.9675,5.1549,159400.0],["1990-10-18",5.1315,5.4127,5.1315,5.3658,105600.0],["1990-10-19",5.4596,5.5533,5.4596,5.5064,121000.0],["1990-10-22",5.5064,5.5299,5.483,5.5064,76800.0],["1990-10-23",5.5298,5.5298,5.4596,5.4596,40200.0],["1990-10-24",5.4127,5.4361,5.3658,5.4127,89800.0],["1990-10-25",5.4127,5.4127,5.3658,5.3658,18400.0],["1990-10-26",5.3658,5.3658,5.3424,5.3424,41800.0],["1990-10-29",5.3658,5.3658,5.1549,5.1549,40800.0],["1990-10-30",5.1784,5.2487,5.0612,5.1784,102200.0],["1990-10-31",5.1315,5.1784,5.0847,5.1784,50600.0],["1990-11-01",5.1784,5.2955,5.1315,5.2721,51800.0],["1990-11-02",5.319,5.4596,5.2955,5.4361,22400.0],["1990-11-05",5.4361,5.4361,5.3658,5.4127,67200.0],["1990-11-06",5.3658,5.4127,5.2487,5.2487,70400.0],["1990-11-07",5.2018,5.2018,4.9909,4.9909,41800.0],["1990-11-08",4.9675,5.0612,4.9441,5.0378,49800.0],["1990-11-09",4.9909,5.2487,4.9909,5.1784,64800.0],["1990-11-12",5.2018,5.3424,5.2018,5.319,78600.0],["1990-11-13",5.319,5.319,5.0612,5.1081,95200.0],["1990-11-14",5.1081,5.2955,5.1081,5.2955,40200.0],["1990-11-15",5.2487,5.3893,5.1315,5.3893,80200.0],["1990-11-16",5.4127,5.4127,5.2487,5.3424,227400.0],["1990-11-19",5.3893,5.3893,5.319,5.3658,103600.0],["1990-11-20",5.3424,5.3658,5.2955,5.3424,270400.0],["1990-11-21",5.3893,5.3893,5.319,5.3893,31600.0],["1990-11-23",5.3424,5.4361,5.3424,5.3893,16400.0],["1990-11-26",5.3424,5.4361,5.2487,5.4361,47000.0],["1990-11-27",5.483,5.483,5.2721,5.319,144600.0],["1990-11-28",5.319,5.4596,5.319,5.3893,68200.0],["1990-11-29",5.4127,5.483,5.3893,5.4127,81400.0],["1990-11-30",5.4596,5.5533,5.4361,5.4361,195200.0],["1990-12-03",5.4693,5.5403,5.4456,5.4693,83200.0],["1990-12-04",5.4456,5.5877,5.3746,5.564,118600.0],["1990-12-05",5.4929,5.5403,5.4929,5.5403,446400.0],["1990-12-06",5.5877,5.6113,5.5403,5.6113,73400.0],["1990-12-07",5.6113,5.6824,5.5877,5.635,165000.0],["1990-12-10",5.635,5.6587,5.564,5.6113,93800.0],["1990-12-11",5.6587,5.7297,5.635,5.6824,91600.0],["1990-12-12",5.635,5.6587,5.5166,5.635,117200.0],["1990-12-13",5.5877,5.5877,5.3982,5.4693,63600.0],["1990-12-14",5.4219,5.4693,5.2562,5.4693,84800.0],["1990-12-17",5.4219,5.5166,5.3746,5.4929,32400.0],["1990-12-18",5.4929,5.8244,5.4929,5.8007,155800.0],["1990-12-19",5.7534,5.7771,5.635,5.7771,96400.0],["1990-12-20",5.7297,5.7534,5.706,5.7297,75800.0],["1990-12-21",5.9191,5.9191,5.7297,5.7534,224800.0],["1990-12-24",5.7534,5.7534,5.6824,5.6824,34400.0],["1990-12-26",5.6824,5.6824,5.5877,5.5877,12000.0],["1990-12-27",5.6113,5.6587,5.5877,5.635,33400.0],["1990-12-28",5.635,5.6587,5.6113,5.635,56800.0],["1990-12-31",5.6824,5.6824,5.4456,5.4929,65400.0],["1991-01-02",5.4456,5.6113,5.4456,5.4929,112400.0],["1991-01-03",5.4929,5.4929,5.3746,5.3746,14400.0],["1991-01-04",5.3982,5.4693,5.3746,5.4456,19600.0],["1991-01-07",5.4456,5.4456,5.3035,5.3272,36600.0],["1991-01-08",5.3272,5.3272,5.1852,5.2562,35800.0],["1991-01-09",5.2562,5.2562,4.9247,5.0431,108400.0],["1991-01-10",5.0668,5.1141,5.0194,5.1141,58400.0],["1991-01-11",5.1141,5.1378,5.1141,5.1141,21000.0],["1991-01-14",5.1141,5.1615,5.0668,5.1615,101200.0],["1991-01-15",5.2088,5.2088,5.1141,5.1615,28000.0],["1991-01-16",5.1378,5.2325,5.1141,5.2088,27600.0],["1991-01-17",5.3509,5.4456,5.3272,5.3982,71200.0],["1991-01-18",5.3982,5.6824,5.3982,5.6587,133000.0],["1991-01-21",5.5877,5.6113,5.5403,5.5877,39200.0],["1991-01-22",5.5877,5.5877,5.3982,5.3982,42000.0],["1991-01-23",5.4456,5.6587,5.4456,5.6587,92400.0],["1991-01-24",5.6587,5.7534,5.635,5.7297,93800.0],["1991-01-25",5.706,5.7771,5.706,5.7771,93000.0],["1991-01-28",5.7297,5.7771,5.706,5.7771,62400.0],["1991-01-29",5.7297,5.8244,5.7297,5.8007,174400.0],["1991-01-30",5.7297,5.9191,5.7297,5.8244,192000.0],["1991-01-31",5.8481,5.9665,5.8244,5.9665,121600.0],["1991-02-01",5.9665,6.1559,5.9428,6.1085,247000.0],["1991-02-04",6.1085,6.1322,6.0138,6.1322,164600.0],["1991-02-05",6.1559,6.1796,6.0849,6.1085,177400.0],["1991-02-06",6.0612,6.2269,6.0375,6.2269,276200.0],["1991-02-07",6.2269,6.7004,6.2269,6.5347,438800.0],["1991-02-08",6.4874,6.6057,6.4637,6.4874,193200.0],["1991-02-11",6.4874,6.6768,6.4637,6.6531,319000.0],["1991-02-12",6.6057,6.7478,6.5584,6.5584,105200.0],["1991-02-13",6.5584,6.8662,6.511,6.7241,178200.0],["1991-02-14",6.7715,6.8662,6.7241,6.7241,139600.0],["1991-02-15",6.7952,6.8899,6.7478,6.8899,169400.0],["1991-02-19",6.8425,6.9372,6.8425,6.8662,298200.0],["1991-02-20",6.8662,6.8662,6.5347,6.6057,203400.0],["1991-02-21",6.5821,6.6294,6.5347,6.5347,93800.0],["1991-02-22",6.5347,6.8188,6.5347,6.6768,137200.0],["1991-02-25",6.6768,6.7952,6.6294,6.6768,126200.0],["1991-02-26",6.6294,6.6531,6.4874,6.6057,119400.0],["1991-02-27",6.6294,6.7478,6.6294,6.7241,36800.0],["1991-02-28",6.7715,6.8188,6.5821,6.5821,103200.0],["1991-03-01",6.5821,6.7715,6.5821,6.7715,75800.0],["1991-03-04",6.7478,6.7952,6.7478,6.7715,92800.0],["1991-03-05",6.7571,6.8527,6.7571,6.781,90400.0],["1991-03-06",6.781,6.8765,6.7094,6.7572,899200.0],["1991-03-07",6.7094,6.8288,6.7094,6.781,118800.0],["1991-03-08",6.781,6.8527,6.7572,6.8049,84800.0],["1991-03-11",6.7572,6.8765,6.7572,6.8765,47800.0],["1991-03-12",6.8288,6.8288,6.7572,6.7572,88400.0],["1991-03-13",6.7094,6.781,6.7094,6.781,81000.0],["1991-03-14",6.7333,6.7572,6.5184,6.6139,162800.0],["1991-03-15",6.59,6.6616,6.5184,6.6616,163800.0],["1991-03-18",6.6616,6.7094,6.59,6.7094,54200.0],["1991-03-19",6.6616,6.7094,6.6378,6.6616,36600.0],["1991-03-20",6.6139,6.7572,6.6139,6.7572,73400.0],["1991-03-21",6.7572,6.7572,6.5423,6.5423,51600.0],["1991-03-22",6.5423,6.7572,6.5423,6.7572,77800.0],["1991-03-25",6.7333,6.8288,6.7333,6.7572,86800.0],["1991-03-26",6.7094,6.781,6.7094,6.781,35000.0],["1991-03-27",6.8049,6.8527,6.781,6.8527,74000.0],["1991-03-28",6.8049,6.8527,6.7094,6.781,56000.0],["1991-04-01",6.781,6.8527,6.5661,6.6139,57800.0],["1991-04-02",6.6616,6.8049,6.6378,6.8049,103400.0],["1991-04-03",6.8527,6.8527,6.6855,6.6855,69400.0],["1991-04-04",6.7572,6.8288,6.6616,6.6855,126800.0],["1991-04-05",6.6139,6.6616,6.5423,6.6378,146200.0],["1991-04-08",6.6378,6.8288,6.6378,6.8288,78800.0],["1991-04-09",6.8288,6.8765,6.781,6.781,74000.0],["1991-04-10",6.781,6.8049,6.6378,6.6855,42000.0],["1991-04-11",6.6855,6.8765,6.6855,6.8049,107200.0],["1991-04-12",6.8527,6.8527,6.7333,6.781,87600.0],["1991-04-15",6.781,6.781,6.6616,6.6616,31000.0],["1991-04-16",6.6855,6.6855,6.4945,6.6855,52400.0],["1991-04-17",6.6855,6.781,6.6855,6.781,127000.0],["1991-04-18",6.781,6.8288,6.7572,6.7572,136400.0],["1991-04-19",6.7572,6.9959,6.7572,6.9243,318200.0],["1991-04-22",6.972,7.1392,6.9243,7.1153,250400.0],["1991-04-23",7.0914,7.1153,6.8765,6.9243,269000.0],["1991-04-24",6.9482,6.9959,6.8765,6.9959,237400.0],["1991-04-25",6.9482,6.9959,6.9243,6.9482,121200.0],["1991-04-26",6.9482,6.9959,6.9243,6.9243,96400.0],["1991-04-29",6.9243,6.972,6.781,6.781,71600.0],["1991-04-30",6.781,6.9004,6.781,6.9004,238000.0],["1991-05-01",6.8527,7.0675,6.8527,7.0437,80400.0],["1991-05-02",7.0437,7.0437,6.9482,6.972,33000.0],["1991-05-03",6.972,6.972,6.781,6.8288,565000.0],["1991-05-06",6.781,6.781,6.59,6.6616,58200.0],["1991-05-07",6.6855,6.7572,6.6616,6.7333,101600.0],["1991-05-08",6.7333,6.9004,6.7333,6.8527,49800.0],["1991-05-09",6.8049,6.9959,6.8049,6.9959,118800.0],["1991-05-10",7.0437,7.1153,6.781,6.781,95400.0],["1991-05-13",6.781,6.8527,6.7333,6.8527,53000.0],["1991-05-14",6.8288,6.9004,6.7094,6.7094,103200.0],["1991-05-15",6.7333,6.8288,6.6855,6.8288,82000.0],["1991-05-16",6.8288,6.8765,6.7094,6.7572,62800.0],["1991-05-17",6.7333,6.8049,6.7094,6.8049,55000.0],["1991-05-20",6.781,6.8049,6.7094,6.7094,35800.0],["1991-05-21",6.7572,6.7572,6.6855,6.7094,45400.0],["1991-05-22",6.7333,6.7333,6.6378,6.7094,59800.0],["1991-05-23",6.7333,6.7333,6.4945,6.5184,111200.0],["1991-05-24",6.5661,6.6616,6.5423,6.6378,77200.0],["1991-05-28",6.6616,6.6616,6.59,6.59,176000.0],["1991-05-29",6.6139,6.7094,6.6139,6.7094,195600.0],["1991-05-30",6.7571,7.0675,6.7094,7.0675,1019600.0],["1991-05-31",7.0676,7.1392,7.0198,7.1392,187400.0],["1991-06-03",7.0914,7.2347,7.0675,7.2108,129600.0],["1991-06-04",7.2204,7.5093,7.1723,7.5093,139800.0],["1991-06-05",7.4611,7.4611,7.2204,7.2204,159800.0],["1991-06-06",7.5093,7.5093,7.3408,7.3408,353000.0],["1991-06-07",7.3167,7.9906,7.1482,7.9906,666600.0],["1991-06-10",7.9906,7.9906,7.7499,7.774,240600.0],["1991-06-11",7.8221,7.8221,7.3648,7.5093,237600.0],["1991-06-12",7.4611,7.4852,7.3889,7.3889,76000.0],["1991-06-13",7.3408,7.3648,7.3408,7.3408,81200.0],["1991-06-14",7.3408,7.5093,7.3408,7.4852,74200.0],["1991-06-17",7.5333,7.6537,7.5333,7.6055,61600.0],["1991-06-18",7.6537,7.7499,7.6537,7.7018,124000.0],["1991-06-19",7.6537,7.6777,7.5574,7.6537,79000.0],["1991-06-20",7.6777,7.7499,7.6296,7.7018,95000.0],["1991-06-21",7.6537,7.6777,7.6296,7.6537,102600.0],["1991-06-24",7.6055,7.6296,7.5093,7.5093,37800.0],["1991-06-25",7.4611,7.4852,7.2686,7.2926,97000.0],["1991-06-26",7.3167,7.3648,7.3167,7.3408,120000.0],["1991-06-27",7.3408,7.4611,7.3408,7.4611,132800.0],["1991-06-28",7.413,7.4852,7.2926,7.3408,79000.0],["1991-07-01",7.3408,7.4852,7.3408,7.4852,120000.0],["1991-07-02",7.4371,7.5333,7.3889,7.5333,58800.0],["1991-07-03",7.4852,7.5093,7.3649,7.3649,100400.0],["1991-07-05",7.413,7.413,7.3167,7.413,20400.0],["1991-07-08",7.3648,7.5574,7.3408,7.5093,95800.0],["1991-07-09",7.5815,7.5815,7.4611,7.4611,42800.0],["1991-07-10",7.4852,7.6055,7.4852,7.5093,100400.0],["1991-07-11",7.5574,7.7018,7.5333,7.7018,104600.0],["1991-07-12",7.7499,7.8943,7.7499,7.8703,262600.0],["1991-07-15",7.8703,8.0147,7.7981,7.9425,307400.0],["1991-07-16",7.9425,7.9666,7.7981,7.8221,357400.0],["1991-07-17",7.8703,7.9425,7.8221,7.8462,76200.0],["1991-07-18",7.8221,7.9425,7.7981,7.9425,141800.0],["1991-07-19",7.9425,7.9666,7.8703,7.9666,136200.0],["1991-07-22",7.9425,7.9665,7.8943,7.9184,33000.0],["1991-07-23",7.9184,8.0869,7.9184,7.9184,155200.0],["1991-07-24",7.9666,7.9666,7.8462,7.8462,175800.0],["1991-07-25",7.7981,7.8703,7.7981,7.8703,94400.0],["1991-07-26",7.8221,7.9906,7.8221,7.9906,87200.0],["1991-07-29",8.0628,8.1591,8.0628,8.1591,167400.0],["1991-07-30",8.1832,8.3035,8.1832,8.2554,147800.0],["1991-07-31",8.2794,8.3035,8.2072,8.2794,170000.0],["1991-08-01",8.3516,8.3998,8.2313,8.3998,162400.0],["1991-08-02",8.4238,8.472,8.2072,8.2313,225600.0],["1991-08-05",8.1832,8.1832,8.0147,8.0628,161400.0],["1991-08-06",8.0628,8.111,8.0388,8.0628,176200.0],["1991-08-07",8.0388,8.111,7.9906,8.0388,153200.0],["1991-08-08",7.9906,8.0388,7.9665,7.9906,105400.0],["1991-08-09",7.9425,7.9665,7.8703,7.8703,74400.0],["1991-08-12",7.8221,7.8943,7.7981,7.8943,63400.0],["1991-08-13",7.8703,7.8943,7.8221,7.8462,113800.0],["1991-08-14",7.7981,7.7981,7.6055,7.6296,241000.0],["1991-08-15",7.5574,7.6296,7.5574,7.6055,155600.0],["1991-08-16",7.6537,7.774,7.6055,7.6537,160400.0],["1991-08-19",7.5093,7.5093,7.3167,7.3649,149000.0],["1991-08-20",7.3167,7.4611,7.1723,7.4611,315200.0],["1991-08-21",7.6537,7.6537,7.4611,7.6296,135600.0],["1991-08-22",7.6296,7.7499,7.5093,7.7018,193600.0],["1991-08-23",7.6537,7.7981,7.6537,7.774,48200.0],["1991-08-26",7.8221,7.9184,7.7981,7.9184,84000.0],["1991-08-27",7.9184,8.0388,7.8943,7.9666,120600.0],["1991-08-28",7.8943,8.0628,7.8943,7.9906,102000.0],["1991-08-29",8.0147,8.0147,7.8221,7.8943,72000.0],["1991-08-30",7.9425,7.9425,7.7259,7.7499,61600.0],["1991-09-03",7.7373,7.8101,7.4705,7.4705,118000.0],["1991-09-04",7.519,7.519,7.422,7.4705,161600.0],["1991-09-05",7.3735,7.5675,7.3735,7.5675,70800.0],["1991-09-06",7.519,7.5433,7.3978,7.4705,71200.0],["1991-09-09",7.4705,7.4948,7.3735,7.3735,35800.0],["1991-09-10",7.325,7.3735,7.2522,7.2522,53600.0],["1991-09-11",7.2522,7.3007,7.2037,7.228,56600.0],["1991-09-12",7.2037,7.4705,7.131,7.422,205600.0],["1991-09-13",7.519,7.519,7.2522,7.422,154000.0],["1991-09-16",7.422,7.519,7.3735,7.4948,79200.0],["1991-09-17",7.519,7.5433,7.3978,7.422,45600.0],["1991-09-18",7.4463,7.6161,7.4463,7.5918,189200.0],["1991-09-19",7.5675,7.7858,7.5675,7.7373,249400.0],["1991-09-20",7.8101,7.8101,7.4705,7.4705,282400.0],["1991-09-23",7.4705,7.4948,7.3735,7.3978,249800.0],["1991-09-24",7.3735,7.519,7.3735,7.4948,96400.0],["1991-09-25",7.5433,7.5433,7.3978,7.422,44800.0],["1991-09-26",7.422,7.4705,7.3978,7.4463,103800.0],["1991-09-27",7.4705,7.4948,7.422,7.4705,72000.0],["1991-09-30",7.4705,7.5918,7.422,7.5918,67400.0],["1991-10-01",7.5433,7.7131,7.519,7.5918,102400.0],["1991-10-02",7.5918,7.6403,7.4705,7.4705,56000.0],["1991-10-03",7.4705,7.4948,7.4463,7.4705,36600.0],["1991-10-04",7.4705,7.519,7.422,7.4948,39600.0],["1991-10-07",7.4705,7.4948,7.4463,7.4463,59400.0],["1991-10-08",7.4705,7.4948,7.4463,7.4705,34000.0],["1991-10-09",7.4705,7.519,7.3978,7.422,81000.0],["1991-10-10",7.422,7.4463,7.325,7.3492,78400.0],["1991-10-11",7.3735,7.3735,7.2765,7.325,203200.0],["1991-10-14",7.3492,7.4463,7.3492,7.422,22000.0],["1991-10-15",7.4705,7.616,7.4705,7.616,145400.0],["1991-10-16",7.5675,7.6161,7.5675,7.5918,60800.0],["1991-10-17",7.6161,7.7616,7.5918,7.5918,165400.0],["1991-10-18",7.6161,7.7373,7.5918,7.7373,108800.0],["1991-10-21",7.7616,7.8101,7.7616,7.8101,122200.0],["1991-10-22",7.8101,7.8829,7.7858,7.8101,123200.0],["1991-10-23",7.8343,7.8586,7.7858,7.8586,99800.0],["1991-10-24",7.8586,7.8586,7.7373,7.7858,61800.0],["1991-10-25",7.7616,7.8343,7.7373,7.7858,47000.0],["1991-10-28",7.8343,7.9314,7.8101,7.9314,127600.0],["1991-10-29",7.9556,7.9556,7.7858,7.8343,118800.0],["1991-10-30",7.8829,7.9071,7.8343,7.8829,56600.0],["1991-10-31",7.8829,7.9071,7.8101,7.8586,78000.0],["1991-11-01",7.8829,7.9071,7.7616,7.8101,74600.0],["1991-11-04",7.8101,7.8829,7.7858,7.8586,44200.0],["1991-11-05",7.9071,7.9071,7.7616,7.8101,43000.0],["1991-11-06",7.8586,7.8586,7.7131,7.7616,46600.0],["1991-11-07",7.7373,7.7373,7.6646,7.6646,43000.0],["1991-11-08",7.7373,7.7616,7.6646,7.7131,142600.0],["1991-11-11",7.6888,7.7131,7.616,7.6403,53200.0],["1991-11-12",7.6403,7.6403,7.4463,7.4463,132400.0],["1991-11-13",7.422,7.4948,7.3978,7.4948,78400.0],["1991-11-14",7.4705,7.5675,7.4705,7.519,64400.0],["1991-11-15",7.5433,7.6161,7.519,7.5675,159200.0],["1991-11-18",7.5675,7.5675,7.2765,7.3735,74600.0],["1991-11-19",7.325,7.325,7.0824,7.0824,101600.0],["1991-11-20",7.1309,7.2522,7.1309,7.1309,73000.0],["1991-11-21",7.1552,7.3493,7.1552,7.2765,94600.0],["1991-11-22",7.2765,7.3007,7.228,7.2522,61600.0],["1991-11-25",7.1906,7.4107,7.1906,7.3618,68400.0],["1991-11-26",7.4107,7.4596,7.3373,7.4352,76200.0],["1991-11-27",7.4107,7.5085,7.3863,7.4107,137800.0],["1991-11-29",7.2395,7.264,7.2151,7.2151,62000.0],["1991-12-02",7.1661,7.3863,7.1661,7.3618,61600.0],["1991-12-03",7.3618,7.4352,7.2884,7.2884,103200.0],["1991-12-04",7.2884,7.3373,7.264,7.3373,33000.0],["1991-12-05",7.3129,7.3373,7.2884,7.3129,25800.0],["1991-12-06",7.264,7.2884,7.1661,7.1906,94400.0],["1991-12-09",7.2395,7.264,7.1417,7.1417,61600.0],["1991-12-10",7.3373,7.4352,7.264,7.2884,204600.0],["1991-12-11",7.3373,7.3618,7.1906,7.1906,89000.0],["1991-12-12",7.1906,7.2151,7.0928,7.1417,68600.0],["1991-12-13",7.2395,7.264,7.1906,7.264,59400.0],["1991-12-16",7.2884,7.4107,7.264,7.2884,121200.0],["1991-12-17",7.2884,7.2884,7.0683,7.0683,93800.0],["1991-12-18",7.0438,7.1906,7.0438,7.1661,94600.0],["1991-12-19",7.1417,7.1661,7.1172,7.1172,41400.0],["1991-12-20",7.3129,7.3618,7.264,7.2884,210400.0],["1991-12-23",7.2395,7.6797,7.2395,7.6553,184200.0],["1991-12-24",7.7042,7.8265,7.7042,7.7042,79000.0],["1991-12-26",7.7287,7.9488,7.7287,7.9488,49000.0],["1991-12-27",7.9488,7.9732,7.8754,7.9488,52400.0],["1991-12-30",7.9977,8.12,7.9488,8.12,102200.0],["1991-12-31",8.0955,8.12,7.9488,7.9977,165000.0],["1992-01-02",7.9488,7.9977,7.851,7.9977,150600.0],["1992-01-03",7.9977,8.0466,7.9243,8.0466,110200.0],["1992-01-06",8.0222,8.0466,7.9488,7.9488,87800.0],["1992-01-07",7.8999,7.9488,7.8265,7.9243,113200.0],["1992-01-08",7.8754,8.0955,7.8754,8.0955,177000.0],["1992-01-09",8.0955,8.6825,8.0711,8.4624,331000.0],["1992-01-10",8.4624,8.5602,8.3157,8.3401,203400.0],["1992-01-13",8.2912,8.2912,8.1934,8.2178,98600.0],["1992-01-14",8.2423,8.2912,8.1934,8.2667,82400.0],["1992-01-15",8.2912,8.3157,8.1444,8.1689,169000.0],["1992-01-16",8.1689,8.6336,8.1444,8.6336,438200.0],["1992-01-17",8.6825,8.6825,8.4869,8.5602,171600.0],["1992-01-20",8.5602,8.8537,8.4379,8.6825,255400.0],["1992-01-21",8.6825,8.6825,8.5113,8.6091,207200.0],["1992-01-22",8.6581,8.707,8.5602,8.707,113800.0],["1992-01-23",8.6581,8.8782,8.6336,8.7559,164000.0],["1992-01-24",8.7314,8.7559,8.5602,8.5602,79800.0],["1992-01-27",8.6091,8.707,8.5602,8.707,104000.0],["1992-01-28",8.707,8.707,8.5847,8.6581,118000.0],["1992-01-29",8.6825,8.8048,8.6091,8.6825,108200.0],["1992-01-30",8.6581,8.7559,8.6336,8.707,116400.0],["1992-01-31",8.6581,8.6825,8.5113,8.5113,65400.0],["1992-02-03",8.5113,8.5113,8.3401,8.389,89000.0],["1992-02-04",8.4379,8.5602,8.4135,8.4869,158600.0],["1992-02-05",8.5113,8.5602,8.4379,8.4624,100000.0],["1992-02-06",8.4624,8.5847,8.4135,8.5847,108600.0],["1992-02-07",8.5847,8.6336,8.4869,8.4869,205800.0],["1992-02-10",8.4869,8.5113,8.4379,8.4869,78200.0],["1992-02-11",8.4135,8.6581,8.4135,8.6581,121000.0],["1992-02-12",8.6825,8.9271,8.6825,8.9026,211000.0],["1992-02-13",8.9516,9.0738,8.8782,9.0494,185200.0],["1992-02-14",9.0005,9.0249,8.9516,9.0005,52600.0],["1992-02-18",9.0005,9.0494,8.8782,8.9026,161400.0],["1992-02-19",8.9271,9.1961,8.8782,9.1717,172400.0],["1992-02-20",9.1961,9.3918,9.1717,9.3429,225000.0],["1992-02-21",9.294,9.3429,9.1472,9.2206,251000.0],["1992-02-24",9.1961,9.2206,9.0738,9.1228,309600.0],["1992-02-25",9.0983,9.0983,8.5847,8.976,310000.0],["1992-02-26",8.976,9.1472,8.976,9.1472,277200.0],["1992-02-27",9.1228,9.1472,9.0983,9.0983,203400.0],["1992-02-28",9.1228,9.3673,9.1228,9.2695,256400.0],["1992-03-02",9.3673,9.4163,9.294,9.3184,187400.0],["1992-03-03",9.294,9.294,9.1717,9.1961,380400.0],["1992-03-04",9.1717,9.1717,9.0249,9.0494,135600.0],["1992-03-05",9.0738,9.1472,8.976,9.1472,229800.0],["1992-03-06",9.1961,9.1961,9.0738,9.0983,123400.0],["1992-03-09",9.1472,9.1961,9.0983,9.1961,62600.0],["1992-03-10",9.208,9.2326,9.0848,9.0848,73800.0],["1992-03-11",9.0602,9.0849,8.814,8.9618,159400.0],["1992-03-12",9.011,9.0356,8.9125,9.0356,219000.0],["1992-03-13",9.0848,9.0848,9.011,9.011,44400.0],["1992-03-16",8.9617,9.0602,8.9371,9.0356,37200.0],["1992-03-17",9.0848,9.1587,9.011,9.1587,83400.0],["1992-03-18",9.1587,9.208,9.0848,9.1587,35800.0],["1992-03-19",9.1833,9.208,9.1587,9.1833,60800.0],["1992-03-20",9.1587,9.1587,9.011,9.0848,115600.0],["1992-03-23",9.0356,9.1095,9.011,9.1095,64800.0],["1992-03-24",9.1095,9.2326,8.9125,9.0848,436600.0],["1992-03-25",9.0602,9.0602,8.7648,8.7648,177000.0],["1992-03-26",8.8386,8.8386,8.7648,8.7894,68200.0],["1992-03-27",8.7894,8.814,8.7402,8.7648,95200.0],["1992-03-30",8.7894,8.8879,8.7402,8.8386,77600.0],["1992-03-31",8.814,8.9617,8.814,8.9371,80600.0],["1992-04-01",8.9617,8.9617,8.8879,8.9371,98400.0],["1992-04-02",8.9617,8.9617,8.6417,8.6417,150400.0],["1992-04-03",8.5186,8.5432,8.1247,8.1493,407800.0],["1992-04-06",8.1493,8.2231,8.0508,8.1985,182600.0],["1992-04-07",8.1739,8.1985,8.0262,8.0262,97000.0],["1992-04-08",7.8785,8.0262,7.8046,7.8046,209400.0],["1992-04-09",7.8292,7.9031,7.78,7.8538,163400.0],["1992-04-10",7.9523,8.1247,7.9523,8.0508,117400.0],["1992-04-13",8.0754,8.3462,8.0754,8.3462,46800.0],["1992-04-14",8.3462,8.5678,8.3216,8.4201,182400.0],["1992-04-15",8.4447,8.5678,8.4201,8.494,176200.0],["1992-04-16",8.5432,8.5678,8.4693,8.4693,196800.0],["1992-04-20",8.4693,8.494,8.297,8.3216,88200.0],["1992-04-21",8.297,8.3216,8.1247,8.1985,54000.0],["1992-04-22",8.1985,8.1985,8.0754,8.1247,57400.0],["1992-04-23",8.1493,8.1739,8.0016,8.1,241600.0],["1992-04-24",8.1493,8.3216,8.1247,8.2724,72400.0],["1992-04-27",8.2724,8.3462,8.2478,8.3216,52800.0],["1992-04-28",8.3709,8.5186,8.3709,8.5186,128800.0],["1992-04-29",8.5186,8.5678,8.494,8.5678,91600.0],["1992-04-30",8.6171,8.6663,8.5924,8.6171,145200.0],["1992-05-01",8.5924,8.6417,8.4693,8.5186,135600.0],["1992-05-04",8.5186,8.6417,8.4693,8.5186,57400.0],["1992-05-05",8.5186,8.5186,8.4201,8.4201,173200.0],["1992-05-06",8.4447,8.4693,8.4201,8.4693,79000.0],["1992-05-07",8.4201,8.4201,8.3216,8.3709,38400.0],["1992-05-08",8.4201,8.4201,8.3216,8.3216,45400.0],["1992-05-11",8.3709,8.4201,8.3462,8.4201,35200.0],["1992-05-12",8.3709,8.3709,8.1985,8.2231,34000.0],["1992-05-13",8.2724,8.2724,8.1739,8.1985,37600.0],["1992-05-14",8.1493,8.1493,8.0508,8.0754,61200.0],["1992-05-15",8.0262,8.0508,7.9769,7.9769,119000.0],["1992-05-18",8.0262,8.1,8.0262,8.1,29600.0],["1992-05-19",8.1247,8.1739,8.0508,8.1739,109600.0],["1992-05-20",8.2231,8.2478,8.1493,8.1493,70800.0],["1992-05-21",8.1247,8.1493,7.8785,7.9031,107800.0],["1992-05-22",7.9031,7.9769,7.8785,7.9277,45800.0],["1992-05-26",7.8785,7.8785,7.7554,7.7554,88800.0],["1992-05-27",7.78,8.0016,7.78,7.9523,44200.0],["1992-05-28",8.0016,8.1,7.9769,8.1,35000.0],["1992-05-29",8.1247,8.1247,8.0754,8.0754,45800.0],["1992-06-01",8.0508,8.1,8.0262,8.0754,57400.0],["1992-06-02",8.0625,8.1369,8.0625,8.0625,112800.0],["1992-06-03",8.0625,8.0873,8.0377,8.0625,145000.0],["1992-06-04",8.0377,8.2114,8.0377,8.1866,76000.0],["1992-06-05",8.1369,8.1618,8.0873,8.1121,66600.0],["1992-06-08",8.0873,8.1121,8.0377,8.0873,64800.0],["1992-06-09",8.0377,8.0377,7.9881,7.9881,33200.0],["1992-06-10",7.9881,7.9881,7.8393,7.8393,134600.0],["1992-06-11",7.8641,7.8889,7.8144,7.8889,110600.0],["1992-06-12",7.9385,7.9881,7.9385,7.9385,92400.0],["1992-06-15",7.9385,7.9633,7.9137,7.9385,59400.0],["1992-06-16",7.8889,7.9137,7.8393,7.8393,47600.0],["1992-06-17",7.7896,7.7896,7.6408,7.6656,144800.0],["1992-06-18",7.6408,7.8393,7.6408,7.8393,40600.0],["1992-06-19",7.8889,7.9137,7.8393,7.8641,116800.0],["1992-06-22",7.8393,7.8641,7.74,7.7896,55600.0],["1992-06-23",7.7896,7.8144,7.6656,7.6904,47800.0],["1992-06-24",7.7152,7.9633,7.7152,7.9633,63800.0],["1992-06-25",7.9137,7.9385,7.8641,7.8641,290200.0],["1992-06-26",7.9137,7.9881,7.8889,7.9881,53400.0],["1992-06-29",8.0129,8.0625,7.9633,8.0625,78200.0],["1992-06-30",8.0625,8.0873,7.8889,7.8889,74600.0],["1992-07-01",7.9385,8.0377,7.9137,8.0129,53400.0],["1992-07-02",8.0129,8.0625,7.9137,7.9881,50200.0],["1992-07-06",7.9633,7.9881,7.9137,7.9385,66200.0],["1992-07-07",7.9633,7.9633,7.6408,7.6408,105400.0],["1992-07-08",7.6408,7.7152,7.6408,7.7152,44000.0],["1992-07-09",7.7152,7.8393,7.6904,7.74,204000.0],["1992-07-10",7.6904,7.74,7.6656,7.7152,62400.0],["1992-07-13",7.6656,7.74,7.6656,7.74,47200.0],["1992-07-14",7.7152,7.7896,7.7152,7.7896,81600.0],["1992-07-15",7.74,7.74,7.5416,7.5664,171800.0],["1992-07-16",7.5416,7.74,7.5416,7.5912,312200.0],["1992-07-17",7.6408,7.6656,7.5168,7.616,162800.0],["1992-07-20",7.616,7.7152,7.5664,7.6656,80600.0],["1992-07-21",7.7152,7.74,7.5912,7.5912,335800.0],["1992-07-22",7.5664,7.6656,7.5416,7.6408,152000.0],["1992-07-23",7.5912,7.7896,7.5912,7.74,138400.0],["1992-07-24",7.6904,7.74,7.6904,7.74,29800.0],["1992-07-27",7.74,7.7896,7.74,7.7896,104200.0],["1992-07-28",7.74,7.9137,7.74,7.8889,188600.0],["1992-07-29",7.8393,7.9881,7.8393,7.9881,408000.0],["1992-07-30",7.9633,7.9881,7.9385,7.9385,138800.0],["1992-07-31",7.9137,8.0129,7.8889,7.9137,161200.0],["1992-08-03",7.9137,7.9385,7.8144,7.8641,35400.0],["1992-08-04",7.9385,7.9385,7.8641,7.9385,62800.0],["1992-08-05",7.9385,7.9633,7.9137,7.9137,42600.0],["1992-08-06",7.9385,7.9385,7.9137,7.9385,28200.0],["1992-08-07",7.9385,8.0873,7.8641,7.9385,209800.0],["1992-08-10",7.9137,8.0129,7.9137,7.9385,61800.0],["1992-08-11",7.9385,7.9385,7.8641,7.9137,51600.0],["1992-08-12",7.9385,7.9385,7.8889,7.8889,46600.0],["1992-08-13",7.8889,7.9137,7.8641,7.8641,69000.0],["1992-08-14",7.8641,7.9881,7.8641,7.9385,71200.0],["1992-08-17",7.8889,7.9633,7.8889,7.9137,31200.0],["1992-08-18",7.8889,7.9137,7.8889,7.9137,40600.0],["1992-08-19",7.8889,7.9385,7.8889,7.8889,34000.0],["1992-08-20",7.9137,7.9385,7.9137,7.9385,37200.0],["1992-08-21",7.9385,7.9633,7.8144,7.8641,128200.0],["1992-08-24",7.8393,7.8393,7.5664,7.6656,63600.0],["1992-08-25",7.6656,7.8393,7.5664,7.7896,78000.0],["1992-08-26",7.7896,7.9137,7.6904,7.7152,81400.0],["1992-08-27",7.6656,7.7648,7.5168,7.6656,138600.0],["1992-08-28",7.6408,7.6656,7.616,7.616,85400.0],["1992-08-31",7.6408,7.7152,7.616,7.6904,53200.0],["1992-09-01",7.6814,7.9066,7.6814,7.8816,51400.0],["1992-09-02",7.9066,7.9316,7.9066,7.9066,34600.0],["1992-09-03",7.9066,7.9816,7.9066,7.9816,107800.0],["1992-09-04",8.0067,8.0067,7.9566,7.9566,42400.0],["1992-09-08",7.9566,8.0067,7.8315,7.8315,97400.0],["1992-09-09",7.8315,7.8315,7.6814,7.6814,76600.0],["1992-09-10",7.6814,7.8065,7.6314,7.7565,135000.0],["1992-09-11",7.7565,7.8065,7.7314,7.7815,90800.0],["1992-09-14",7.8565,8.0317,7.8065,7.9816,179200.0],["1992-09-15",7.9566,8.0317,7.9566,7.9816,91200.0],["1992-09-16",8.0067,8.1318,8.0067,8.1067,163400.0],["1992-09-17",8.1067,8.1318,8.0817,8.1067,51200.0],["1992-09-18",8.1568,8.7073,8.1568,8.407,830000.0],["1992-09-21",8.382,8.382,8.1068,8.1818,253400.0],["1992-09-22",8.1818,8.2319,8.1818,8.2068,189200.0],["1992-09-23",8.2319,8.2319,8.1568,8.1568,108600.0],["1992-09-24",8.1568,8.1818,8.0817,8.1568,81600.0],["1992-09-25",8.1568,8.3319,8.1568,8.2819,162800.0],["1992-09-28",8.2569,8.407,8.2319,8.2819,130200.0],["1992-09-29",8.2319,8.2319,8.1067,8.1067,102000.0],["1992-09-30",8.1068,8.1068,8.0317,8.0817,44400.0],["1992-10-01",8.1318,8.1318,7.9566,8.0067,67400.0],["1992-10-02",7.9566,8.0067,6.8057,6.8057,643000.0],["1992-10-05",6.7056,7.0058,6.5054,6.9558,752000.0],["1992-10-06",6.9808,7.1059,6.7556,7.0309,506200.0],["1992-10-07",7.1309,7.1309,6.8807,6.9308,364000.0],["1992-10-08",6.9558,7.0809,6.9308,7.0559,222600.0],["1992-10-09",6.9808,7.0809,6.9308,7.0809,358000.0],["1992-10-12",7.0559,7.0809,7.0058,7.0309,113200.0],["1992-10-13",7.0058,7.1059,7.0058,7.0559,247000.0],["1992-10-14",7.0559,7.206,7.0559,7.1059,132000.0],["1992-10-15",7.1309,7.3311,7.1309,7.3061,56200.0],["1992-10-16",7.3061,7.3061,7.256,7.3061,145800.0],["1992-10-19",7.256,7.3311,7.231,7.3061,299600.0],["1992-10-20",7.3061,7.3061,7.256,7.256,195600.0],["1992-10-21",7.256,7.2811,7.231,7.2811,23200.0],["1992-10-22",7.3061,7.3061,7.206,7.3061,94400.0],["1992-10-23",7.3061,7.3061,7.2811,7.2811,127600.0],["1992-10-26",7.231,7.3311,7.231,7.3311,55600.0],["1992-10-27",7.3311,7.3561,7.256,7.3311,209000.0],["1992-10-28",7.3061,7.3061,7.256,7.2811,145400.0],["1992-10-29",7.3061,7.3061,7.256,7.2811,77000.0],["1992-10-30",7.2811,7.3061,7.256,7.3061,106200.0],["1992-11-02",7.3061,7.3561,7.2811,7.3561,171400.0],["1992-11-03",7.3561,7.3561,7.206,7.2811,283400.0],["1992-11-04",7.2811,7.3061,7.231,7.2811,46400.0],["1992-11-05",7.256,7.3061,7.231,7.231,218000.0],["1992-11-06",7.2811,7.3061,7.231,7.2811,124800.0],["1992-11-09",7.2811,7.3061,7.231,7.256,47600.0],["1992-11-10",7.256,7.3311,7.256,7.2811,460400.0],["1992-11-11",7.3061,7.3811,7.3061,7.3561,237800.0],["1992-11-12",7.3561,7.3561,7.3061,7.3311,82400.0],["1992-11-13",7.3061,7.3061,7.1309,7.206,97800.0],["1992-11-16",7.206,7.3061,7.206,7.3061,107400.0],["1992-11-17",7.2811,7.3061,7.206,7.2811,80800.0],["1992-11-18",7.3561,7.5062,7.3561,7.5062,355600.0],["1992-11-19",7.5062,7.5062,7.4812,7.5062,143400.0],["1992-11-20",7.5563,7.6063,7.5313,7.5813,206000.0],["1992-11-23",7.5813,7.7064,7.5813,7.7064,145800.0],["1992-11-24",7.7064,7.9066,7.6814,7.9066,276400.0],["1992-11-25",7.8565,7.9566,7.8565,7.9066,171800.0],["1992-11-27",7.9566,8.0067,7.9316,7.9816,45600.0],["1992-11-30",8.023,8.0735,7.9473,8.0735,112400.0],["1992-12-01",8.023,8.023,7.9221,7.9726,94200.0],["1992-12-02",8.023,8.0483,7.9726,8.0483,183800.0],["1992-12-03",8.0483,8.0735,8.023,8.023,66600.0],["1992-12-04",8.0735,8.0987,8.0483,8.0483,78800.0],["1992-12-07",8.0987,8.1744,8.023,8.0483,176400.0],["1992-12-08",8.023,8.023,7.8969,7.9221,121400.0],["1992-12-09",7.9221,7.9726,7.9221,7.9726,37800.0],["1992-12-10",7.9726,8.023,7.9726,7.9978,90400.0],["1992-12-11",7.9978,8.023,7.9978,8.023,82800.0],["1992-12-14",7.9978,8.1492,7.9978,8.0483,67400.0],["1992-12-15",8.023,8.0483,7.9978,7.9978,69200.0],["1992-12-16",8.023,8.1744,8.023,8.0735,107800.0],["1992-12-17",8.1239,8.2501,8.0987,8.2501,179400.0],["1992-12-18",8.2753,8.3006,8.1996,8.3006,205600.0],["1992-12-21",8.2249,8.5528,8.1996,8.5276,290800.0],["1992-12-22",8.5276,8.5276,8.4267,8.4519,69000.0],["1992-12-23",8.4267,8.4519,8.3005,8.3258,70600.0],["1992-12-24",8.3006,8.3006,8.2249,8.2249,67800.0],["1992-12-28",8.2249,8.2501,8.1744,8.2249,54400.0],["1992-12-29",8.1996,8.4015,8.1996,8.351,115000.0],["1992-12-30",8.4015,8.4772,8.4015,8.4772,116000.0],["1992-12-31",8.4519,8.6033,8.4015,8.5781,187000.0],["1993-01-04",8.5276,8.5276,8.3005,8.3258,65200.0],["1993-01-05",8.3005,8.351,8.2753,8.351,52400.0],["1993-01-06",8.351,8.5781,8.351,8.5781,91800.0],["1993-01-07",8.6285,8.6285,8.5276,8.5528,82000.0],["1993-01-08",8.5528,8.5781,8.4267,8.4267,88400.0],["1993-01-11",8.4519,8.4519,8.3005,8.3762,122000.0],["1993-01-12",8.4015,8.4015,8.2501,8.3006,74400.0],["1993-01-13",8.3258,8.4015,8.2753,8.3762,139400.0],["1993-01-14",8.3762,8.3762,8.2753,8.351,75600.0],["1993-01-15",8.3258,8.351,8.2753,8.3006,149600.0],["1993-01-18",8.2753,8.2753,8.1744,8.1744,50000.0],["1993-01-19",8.2249,8.2249,7.9726,7.9726,139200.0],["1993-01-20",7.9473,7.9726,7.8969,7.9726,46600.0],["1993-01-21",7.9473,8.0735,7.9473,8.0735,58000.0],["1993-01-22",8.1239,8.1744,8.0987,8.1492,151600.0],["1993-01-25",8.1492,8.3258,8.1492,8.3258,103800.0],["1993-01-26",8.3258,8.4267,8.3258,8.4267,173600.0],["1993-01-27",8.3762,8.3762,8.2753,8.3258,205200.0],["1993-01-28",8.3258,8.3258,8.1239,8.1492,68200.0],["1993-01-29",8.0735,8.2753,8.023,8.2753,81600.0],["1993-02-01",8.1744,8.351,8.1744,8.351,92400.0],["1993-02-02",8.351,8.4519,8.3258,8.4267,115000.0],["1993-02-03",8.3762,8.4772,8.3006,8.4267,166600.0],["1993-02-04",8.4772,8.5528,8.3762,8.5528,186000.0],["1993-02-05",8.5528,8.5528,8.4772,8.5024,98400.0],["1993-02-08",8.5024,8.5024,8.4267,8.4772,56400.0],["1993-02-09",8.4772,8.5528,8.4772,8.5024,122400.0],["1993-02-10",8.5024,8.5528,8.5024,8.5528,130800.0],["1993-02-11",8.5528,8.679,8.4267,8.6285,160000.0],["1993-02-12",8.6033,8.7547,8.6033,8.7042,137800.0],["1993-02-16",8.6538,8.6538,8.4772,8.5024,210800.0],["1993-02-17",8.5024,8.6538,8.5024,8.6033,163800.0],["1993-02-18",8.6033,8.6285,8.4772,8.4772,111200.0],["1993-02-19",8.5781,8.5781,8.5024,8.5528,86400.0],["1993-02-22",8.6538,8.679,8.5781,8.5781,218400.0],["1993-02-23",8.4772,8.6033,8.4772,8.5781,190000.0],["1993-02-24",8.6285,8.7295,8.5781,8.6538,129000.0],["1993-02-25",8.679,8.679,8.4267,8.4772,182200.0],["1993-02-26",8.4772,8.5528,8.4267,8.5024,128400.0],["1993-03-01",8.4772,8.5781,8.4772,8.5781,71800.0],["1993-03-02",8.5276,8.6033,8.5024,8.5276,163800.0],["1993-03-03",8.5276,8.6033,8.4772,8.5528,182000.0],["1993-03-04",8.5781,8.6033,8.5024,8.5024,176000.0],["1993-03-05",8.5024,8.5781,8.3762,8.5781,162400.0],["1993-03-08",8.5781,8.7294,8.5528,8.7042,230800.0],["1993-03-09",8.7205,8.7968,8.7205,8.7968,253400.0],["1993-03-10",8.6951,8.873,8.6951,8.7968,176800.0],["1993-03-11",8.7968,8.7968,8.6696,8.6951,151000.0],["1993-03-12",8.6442,8.6442,8.5171,8.5425,135400.0],["1993-03-15",8.5425,8.6188,8.5425,8.6188,123000.0],["1993-03-16",8.5934,8.6951,8.5934,8.6696,130200.0],["1993-03-17",8.6951,8.8476,8.6951,8.7713,179800.0],["1993-03-18",8.7459,8.8222,8.7459,8.7968,160400.0],["1993-03-19",8.7968,8.8222,8.7459,8.7968,183400.0],["1993-03-22",8.8222,8.8985,8.7968,8.8476,243400.0],["1993-03-23",8.8476,8.8476,8.7968,8.8222,109200.0],["1993-03-24",8.7713,8.9493,8.7713,8.9239,205400.0],["1993-03-25",8.9747,9.3307,8.9493,9.2798,245600.0],["1993-03-26",9.229,9.229,9.1527,9.1527,350600.0],["1993-03-29",9.1273,9.2544,9.1273,9.2035,190200.0],["1993-03-30",9.2036,9.2036,9.1273,9.1273,108400.0],["1993-03-31",9.1527,9.3053,9.1527,9.229,152600.0],["1993-04-01",9.1781,9.229,9.1273,9.2035,215800.0],["1993-04-02",9.1527,9.2036,9.1019,9.1019,123600.0],["1993-04-05",9.0764,9.4069,9.051,9.4069,116400.0],["1993-04-06",9.3561,9.3561,9.229,9.3561,151600.0],["1993-04-07",9.3815,9.6358,9.3561,9.6358,119200.0],["1993-04-08",9.5849,9.5849,9.4578,9.5849,222400.0],["1993-04-12",9.5849,9.6358,9.4832,9.5849,93400.0],["1993-04-13",9.5595,9.5849,9.5341,9.5595,256000.0],["1993-04-14",9.5595,9.5595,9.4069,9.5086,129200.0],["1993-04-15",9.5341,9.7375,9.5086,9.6358,499600.0],["1993-04-16",9.6103,9.6612,9.5595,9.5849,164600.0],["1993-04-19",9.5595,9.6358,9.5341,9.6358,139400.0],["1993-04-20",9.5849,9.6358,9.5595,9.5849,50000.0],["1993-04-21",9.6358,9.6612,9.3815,9.4578,120800.0],["1993-04-22",9.4578,9.4578,9.3815,9.3815,109000.0],["1993-04-23",9.2544,9.3307,9.2544,9.2798,98000.0],["1993-04-26",9.3307,9.3561,9.2798,9.3052,53000.0],["1993-04-27",9.2544,9.4578,9.2544,9.4324,182000.0],["1993-04-28",9.4069,9.4578,9.4069,9.4578,83400.0],["1993-04-29",9.5086,9.5086,9.4069,9.5086,81800.0],["1993-04-30",9.5341,9.5341,9.4069,9.4069,52400.0],["1993-05-03",9.4578,9.4578,9.4069,9.4578,74800.0],["1993-05-04",9.4324,9.5341,9.4324,9.4832,43200.0],["1993-05-05",9.4832,9.5341,9.4578,9.4578,255600.0],["1993-05-06",9.4578,9.4578,9.4069,9.4069,65000.0],["1993-05-07",9.4578,9.4578,9.2035,9.2035,41200.0],["1993-05-10",9.3053,9.4578,9.3053,9.3815,100800.0],["1993-05-11",9.3561,9.4324,9.3053,9.4324,135400.0],["1993-05-12",9.407,9.407,9.2798,9.2798,70400.0],["1993-05-13",9.229,9.2544,9.1273,9.229,105000.0],["1993-05-14",9.2798,9.3307,9.2544,9.3307,41200.0],["1993-05-17",9.3053,9.3307,9.2544,9.2798,26800.0],["1993-05-18",9.2798,9.3307,9.2035,9.3052,77400.0],["1993-05-19",9.3053,9.3815,9.2036,9.3815,107000.0],["1993-05-20",9.3815,9.3815,9.3053,9.3307,55800.0],["1993-05-21",9.3307,9.3561,9.2798,9.3307,66600.0],["1993-05-24",9.2544,9.3052,9.2544,9.3052,60200.0],["1993-05-25",9.2798,9.3052,9.2798,9.3052,37400.0],["1993-05-26",9.3053,9.3053,9.2036,9.2544,71600.0],["1993-05-27",9.3052,9.3307,9.3052,9.3052,58400.0],["1993-05-28",9.2798,9.2798,9.1781,9.1781,95800.0],["1993-06-01",9.1273,9.3307,9.1019,9.3052,57400.0],["1993-06-02",9.2798,9.2798,9.2544,9.2798,46400.0],["1993-06-03",9.2798,9.3052,9.2544,9.3052,52400.0],["1993-06-04",9.2798,9.3307,9.2544,9.2798,75000.0],["1993-06-07",9.2544,9.2798,9.229,9.2544,58800.0],["1993-06-08",9.2708,9.2708,9.1171,9.1171,66400.0],["1993-06-09",9.1171,9.1427,9.0403,9.0403,71400.0],["1993-06-10",9.0147,9.0403,8.9891,8.9891,142600.0],["1993-06-11",9.0147,9.0147,8.9635,8.9891,35400.0],["1993-06-14",9.0147,9.0659,9.0147,9.0403,67600.0],["1993-06-15",9.0403,9.1171,9.0403,9.1171,73200.0],["1993-06-16",9.1684,9.2196,9.1684,9.2196,73200.0],["1993-06-17",9.322,9.4245,9.322,9.4245,113400.0],["1993-06-18",9.3988,9.3988,9.2964,9.2964,127400.0],["1993-06-21",9.322,9.3988,9.322,9.3732,76200.0],["1993-06-22",9.3732,9.3732,9.2452,9.2964,136800.0],["1993-06-23",9.2964,9.3476,9.2964,9.2964,112800.0],["1993-06-24",9.2964,9.4757,8.5793,8.5793,404800.0],["1993-06-25",8.2976,8.2976,8.0159,8.1183,730000.0],["1993-06-28",8.1952,8.272,8.144,8.1696,189000.0],["1993-06-29",8.1952,8.272,8.144,8.144,60600.0],["1993-06-30",8.1952,8.2208,8.1696,8.2208,179200.0],["1993-07-01",8.2464,8.272,8.144,8.272,128200.0],["1993-07-02",8.2464,8.2464,8.1696,8.1952,51800.0],["1993-07-06",8.1696,8.1696,7.7598,7.8879,153400.0],["1993-07-07",7.9135,8.0415,7.9135,7.9647,97200.0],["1993-07-08",7.9391,8.0927,7.9391,8.0927,273800.0],["1993-07-09",8.0415,8.1696,8.0415,8.144,141000.0],["1993-07-12",8.144,8.2976,8.144,8.2976,369600.0],["1993-07-13",8.2976,8.4257,8.2976,8.4001,341400.0],["1993-07-14",8.3744,8.4257,8.3488,8.4257,344200.0],["1993-07-15",8.4769,8.5025,8.4001,8.5025,151200.0],["1993-07-16",8.5537,8.5793,8.5281,8.5537,135800.0],["1993-07-19",8.5537,8.5793,8.5537,8.5793,117400.0],["1993-07-20",8.5793,8.5793,8.272,8.2976,117600.0],["1993-07-21",8.2976,8.3744,8.272,8.2976,194000.0],["1993-07-22",8.2976,8.3744,8.2208,8.3488,121400.0],["1993-07-23",8.3744,8.5281,8.3744,8.4769,85000.0],["1993-07-26",8.5537,8.6049,8.5537,8.5537,108600.0],["1993-07-27",8.5793,8.5793,8.5537,8.5537,48200.0],["1993-07-28",8.5281,8.5537,8.5281,8.5281,41800.0],["1993-07-29",8.5537,8.5537,8.4769,8.5281,72200.0],["1993-07-30",8.5281,8.5281,8.4257,8.4513,85400.0],["1993-08-02",8.4513,8.5281,8.4513,8.5281,111000.0],["1993-08-03",8.4769,8.7074,8.4769,8.7074,132800.0],["1993-08-04",8.6818,8.9123,8.6818,8.733,71600.0],["1993-08-05",8.7586,8.8354,8.7074,8.733,35800.0],["1993-08-06",8.733,8.7586,8.7074,8.7586,17600.0],["1993-08-09",8.7586,8.7586,8.733,8.733,40400.0],["1993-08-10",8.733,8.7586,8.733,8.7586,38400.0],["1993-08-11",8.7586,8.7842,8.733,8.7842,86000.0],["1993-08-12",8.8098,8.8098,8.7074,8.7074,34200.0],["1993-08-13",8.733,8.7586,8.7074,8.7586,20800.0],["1993-08-16",8.8098,8.8098,8.733,8.7586,41600.0],["1993-08-17",8.733,8.733,8.6562,8.6562,15800.0],["1993-08-18",8.6818,8.6818,8.6305,8.6305,47400.0],["1993-08-19",8.6049,8.6562,8.5281,8.6049,48000.0],["1993-08-20",8.6562,8.7074,8.6049,8.6818,63400.0],["1993-08-23",8.6818,8.6818,8.5793,8.6305,36800.0],["1993-08-24",8.6562,8.7074,8.6305,8.6818,100800.0],["1993-08-25",8.6562,8.7586,8.6562,8.7074,88800.0],["1993-08-26",8.733,8.733,8.6562,8.6818,83000.0],["1993-08-27",8.6562,8.6562,8.4769,8.5793,157600.0],["1993-08-30",8.5793,8.6305,8.5793,8.6305,80400.0],["1993-08-31",8.6049,8.6049,8.5537,8.6049,55000.0],["1993-09-01",8.6049,8.7074,8.6049,8.6562,112400.0],["1993-09-02",8.7074,8.7074,8.6305,8.6562,31200.0],["1993-09-03",8.6818,8.7842,8.6562,8.7074,25800.0],["1993-09-07",8.7001,8.7776,8.7001,8.7776,17600.0],["1993-09-08",8.7776,8.7776,8.5969,8.6485,61600.0],["1993-09-09",8.5969,8.5969,8.4936,8.4936,24200.0],["1993-09-10",8.5194,8.5194,8.442,8.4936,73800.0],["1993-09-13",8.5194,8.6227,8.5194,8.5711,127000.0],["1993-09-14",8.5711,8.5969,8.5452,8.5711,35000.0],["1993-09-15",8.5711,8.7001,8.5452,8.6743,76200.0],["1993-09-16",8.6485,8.6485,8.5452,8.5969,42000.0],["1993-09-17",8.5452,8.6227,8.5452,8.6227,191600.0],["1993-09-20",8.6743,8.7776,8.5969,8.6227,83000.0],["1993-09-21",8.5969,8.5969,8.2613,8.2871,49000.0],["1993-09-22",8.4936,8.5969,8.4678,8.5711,68400.0],["1993-09-23",8.5711,8.6485,8.5711,8.5969,31800.0],["1993-09-24",8.5711,8.5969,8.5711,8.5711,54200.0],["1993-09-27",8.6227,8.6485,8.6227,8.6485,18600.0],["1993-09-28",8.6227,8.6485,8.3645,8.3645,82400.0],["1993-09-29",8.4162,8.4162,8.3387,8.3387,91400.0],["1993-09-30",8.3387,8.5452,8.2871,8.5452,100000.0],["1993-10-01",8.4162,8.442,8.3129,8.3387,63600.0],["1993-10-04",8.3904,8.442,8.3129,8.442,76200.0],["1993-10-05",8.4936,8.5711,8.4678,8.5194,78200.0],["1993-10-06",8.5194,8.5711,8.5194,8.5452,49000.0],["1993-10-07",8.5453,8.6743,8.5453,8.6485,89200.0],["1993-10-08",8.6743,8.7001,8.6227,8.6743,49200.0],["1993-10-11",8.6743,8.7002,8.6227,8.6485,28000.0],["1993-10-12",8.6743,8.7001,8.6485,8.6743,36400.0],["1993-10-13",8.6743,8.7776,8.6743,8.7518,59000.0],["1993-10-14",8.726,8.726,8.4162,8.4678,224600.0],["1993-10-15",8.5194,8.5969,8.4678,8.4936,113400.0],["1993-10-18",8.4678,8.4678,8.3129,8.3904,88000.0],["1993-10-19",8.3387,8.3645,8.0805,8.1322,165400.0],["1993-10-20",8.2096,8.6485,8.1838,8.5711,222200.0],["1993-10-21",8.5711,8.5711,8.4162,8.5194,59600.0],["1993-10-22",8.5194,8.9067,8.5194,8.8034,105600.0],["1993-10-25",8.8034,8.8034,8.6743,8.7776,49200.0],["1993-10-26",8.7776,8.855,8.7518,8.855,66200.0],["1993-10-27",8.855,8.9841,8.855,8.9325,95800.0],["1993-10-28",8.9325,8.9583,8.9067,8.9067,54600.0],["1993-10-29",8.9325,8.9325,8.9067,8.9067,42600.0],["1993-11-01",8.855,8.9325,8.8292,8.9325,70200.0],["1993-11-02",8.9325,8.9325,8.855,8.9325,157000.0],["1993-11-03",8.9325,8.9325,8.8292,8.8292,52000.0],["1993-11-04",8.8034,8.8034,8.7001,8.726,177200.0],["1993-11-05",8.7518,8.7518,8.6485,8.6743,58000.0],["1993-11-08",8.7001,8.7001,8.5452,8.5711,58200.0],["1993-11-09",8.5711,8.5711,8.3903,8.4678,55400.0],["1993-11-10",8.4678,8.4678,8.3645,8.442,68600.0],["1993-11-11",8.442,8.4678,8.4162,8.4162,57200.0],["1993-11-12",8.442,8.442,8.4162,8.442,45600.0],["1993-11-15",8.442,8.4678,8.4162,8.4678,106000.0],["1993-11-16",8.4678,8.4678,8.3387,8.3387,102400.0],["1993-11-17",8.3387,8.3645,8.2613,8.3129,225000.0],["1993-11-18",8.3129,8.3129,8.1322,8.158,144400.0],["1993-11-19",8.158,8.1838,8.1322,8.158,149000.0],["1993-11-22",8.158,8.158,8.0806,8.158,170000.0],["1993-11-23",8.1838,8.2613,8.1838,8.2096,227800.0],["1993-11-24",8.2096,8.2096,8.158,8.1838,51200.0],["1993-11-26",8.158,8.158,8.1322,8.1322,67000.0],["1993-11-29",8.177,8.177,8.0728,8.0728,195800.0],["1993-11-30",8.0728,8.2551,8.0728,8.1509,75000.0],["1993-12-01",8.203,8.2291,8.177,8.2291,81400.0],["1993-12-02",8.203,8.4374,8.203,8.4374,217800.0],["1993-12-03",8.4634,8.5936,8.4374,8.5936,158200.0],["1993-12-06",8.5676,8.6197,8.5155,8.5676,65200.0],["1993-12-07",8.5936,8.6197,8.5676,8.5676,91000.0],["1993-12-08",8.5416,8.5936,8.5416,8.5416,77600.0],["1993-12-09",8.5416,8.5676,8.4895,8.5416,69600.0],["1993-12-10",8.5416,8.5416,8.4895,8.5155,24400.0],["1993-12-13",8.5155,8.5155,8.4374,8.4374,47600.0],["1993-12-14",8.4895,8.4895,8.3593,8.4634,55000.0],["1993-12-15",8.4634,8.5676,8.3593,8.5416,79800.0],["1993-12-16",8.5676,8.6718,8.4895,8.6457,104400.0],["1993-12-17",8.6718,8.854,8.6457,8.854,158400.0],["1993-12-20",8.828,8.8541,8.6978,8.7239,118600.0],["1993-12-21",8.7499,8.7499,8.7238,8.7499,42400.0],["1993-12-22",8.7759,8.7759,8.5936,8.7499,145200.0],["1993-12-23",8.7499,8.9322,8.7238,8.9061,114600.0],["1993-12-27",8.9061,8.9061,8.8541,8.8801,16000.0],["1993-12-28",8.8801,8.9582,8.8541,8.9582,50000.0],["1993-12-29",8.9322,9.1405,8.9322,9.1145,81600.0],["1993-12-30",9.1145,9.1145,8.9582,8.9843,84400.0],["1993-12-31",9.0363,9.2707,9.0363,9.2707,127400.0],["1994-01-03",9.2447,9.2447,9.0624,9.0884,93200.0],["1994-01-04",9.1405,9.1665,9.1145,9.1145,81400.0],["1994-01-05",9.1145,9.1405,8.8801,8.8801,114000.0],["1994-01-06",8.9322,8.9582,8.8801,8.8801,262800.0],["1994-01-07",8.9061,8.9322,8.7238,8.854,121600.0],["1994-01-10",8.8801,8.9843,8.8801,8.9843,120400.0],["1994-01-11",9.0103,9.0884,9.0103,9.0624,101600.0],["1994-01-12",9.0624,9.1145,8.9843,9.0103,77800.0],["1994-01-13",8.9843,9.0884,8.9582,9.0363,144000.0],["1994-01-14",9.0103,9.0363,8.9322,8.9322,73400.0],["1994-01-17",8.9322,8.9322,8.9061,8.9061,45200.0],["1994-01-18",8.9322,9.0363,8.9061,8.9582,80200.0],["1994-01-19",8.9322,8.9322,8.8541,8.9061,53400.0],["1994-01-20",8.9061,8.9843,8.9061,8.9322,91600.0],["1994-01-21",8.9322,8.9322,8.8801,8.9322,137200.0],["1994-01-24",8.8801,8.9061,8.828,8.828,108600.0],["1994-01-25",8.828,8.8801,8.828,8.854,316000.0],["1994-01-26",8.8801,9.0363,8.8541,9.0103,203400.0],["1994-01-27",9.0103,9.0884,9.0103,9.0363,156600.0],["1994-01-28",9.0884,9.0884,8.9582,8.9843,62200.0],["1994-01-31",9.0363,9.2186,9.0103,9.1666,135200.0],["1994-02-01",9.1665,9.3488,9.1145,9.1926,259800.0],["1994-02-02",9.1665,9.2707,9.1405,9.2707,115000.0],["1994-02-03",9.3228,9.3228,9.1926,9.2186,106200.0],["1994-02-04",9.2447,9.2447,9.1145,9.1145,90200.0],["1994-02-07",9.0624,9.1405,9.0363,9.0884,89600.0],["1994-02-08",9.1145,9.1926,9.0363,9.0884,53800.0],["1994-02-09",9.0884,9.1665,9.0624,9.1145,84600.0],["1994-02-10",9.1145,9.1405,9.0624,9.1145,37200.0],["1994-02-11",9.0884,9.2707,9.0884,9.2447,62600.0],["1994-02-14",9.2186,9.2186,9.1145,9.1405,37600.0],["1994-02-15",9.1665,9.2707,9.1405,9.1926,48600.0],["1994-02-16",9.1926,9.2968,9.1926,9.2707,45200.0],["1994-02-17",9.2707,9.2707,9.1145,9.1145,56800.0],["1994-02-18",9.1665,9.1665,9.0884,9.1145,36000.0],["1994-02-22",9.1666,9.2447,9.1405,9.1666,57400.0],["1994-02-23",9.1405,9.2707,9.1145,9.2447,58800.0],["1994-02-24",9.2186,9.2447,9.0624,9.0624,76200.0],["1994-02-25",9.0624,9.0624,9.0363,9.0363,19800.0],["1994-02-28",9.0363,9.0624,8.9582,8.9582,26000.0],["1994-03-01",8.9582,8.9582,8.6978,8.7499,155800.0],["1994-03-02",8.7499,8.8541,8.7499,8.802,43200.0],["1994-03-03",8.802,8.802,8.6718,8.7239,70800.0],["1994-03-04",8.802,8.828,8.6978,8.828,60600.0],["1994-03-07",8.802,8.802,8.6718,8.6718,79800.0],["1994-03-08",8.7169,8.7169,8.6382,8.6644,62600.0],["1994-03-09",8.6644,8.8482,8.6119,8.8482,57800.0],["1994-03-10",8.7957,8.7957,8.6382,8.7169,58800.0],["1994-03-11",8.6644,8.7957,8.6644,8.7957,55600.0],["1994-03-14",8.7694,8.7957,8.7169,8.7694,110800.0],["1994-03-15",8.8219,8.8219,8.6907,8.6907,48600.0],["1994-03-16",8.7169,8.8219,8.6644,8.7694,60400.0],["1994-03-17",8.7169,8.7169,8.5594,8.5594,77600.0],["1994-03-18",8.5594,8.5856,8.4281,8.5594,278000.0],["1994-03-21",8.5331,8.5331,8.4544,8.5331,61400.0],["1994-03-22",8.5594,8.7432,8.5331,8.6907,115600.0],["1994-03-23",8.7169,8.7169,8.5331,8.5331,91200.0],["1994-03-24",8.5069,8.5069,8.3231,8.3493,125000.0],["1994-03-25",8.3756,8.3756,8.2443,8.2443,90000.0],["1994-03-28",8.2181,8.2443,8.1918,8.2443,67800.0],["1994-03-29",8.2181,8.3231,8.2181,8.2968,57400.0],["1994-03-30",8.1918,8.2706,8.1655,8.1918,76600.0],["1994-03-31",8.1655,8.2968,8.113,8.2706,144200.0],["1994-04-04",8.2181,8.2706,8.113,8.1655,142200.0],["1994-04-05",8.2181,8.2443,8.1656,8.2443,50000.0],["1994-04-06",8.3756,8.4018,8.3231,8.3756,142000.0],["1994-04-07",8.3756,8.5069,8.3493,8.5069,175400.0],["1994-04-08",8.5069,8.5069,8.4281,8.4281,94000.0],["1994-04-11",8.4281,8.4544,8.3756,8.4544,271800.0],["1994-04-12",8.4544,8.4544,8.3493,8.3493,69600.0],["1994-04-13",8.4018,8.4018,8.2706,8.3756,110800.0],["1994-04-14",8.4018,8.4281,8.3756,8.4018,34400.0],["1994-04-15",8.4544,8.4544,8.3493,8.4018,207400.0],["1994-04-18",8.4544,8.4544,8.2968,8.3231,191000.0],["1994-04-19",8.3756,8.4544,8.3231,8.3493,75600.0],["1994-04-20",8.3756,8.4019,8.2968,8.3231,62600.0],["1994-04-21",8.3231,8.4019,8.1393,8.1393,75200.0],["1994-04-22",8.113,8.1918,7.8767,8.1918,140600.0],["1994-04-25",8.1918,8.2181,8.0605,8.1918,79000.0],["1994-04-26",8.1655,8.2181,8.0868,8.1918,57600.0],["1994-04-28",8.2181,8.2443,8.113,8.113,53000.0],["1994-04-29",8.113,8.2181,8.113,8.1918,72200.0],["1994-05-02",8.2181,8.2181,8.113,8.2181,59400.0],["1994-05-03",8.1918,8.1918,8.113,8.1393,42600.0],["1994-05-04",8.113,8.113,8.008,8.0343,89600.0],["1994-05-05",8.0343,8.2968,8.0343,8.2968,76200.0],["1994-05-06",8.2443,8.2443,8.0343,8.0605,65400.0],["1994-05-09",8.008,8.0868,8.008,8.0343,30800.0],["1994-05-10",8.0343,8.0343,7.8767,7.903,41200.0],["1994-05-11",7.8767,7.8767,7.6929,7.7192,68200.0],["1994-05-12",7.7192,7.7455,7.6404,7.7192,161000.0],["1994-05-13",7.6929,7.7717,7.6142,7.7717,125800.0],["1994-05-16",7.7455,7.8505,7.7455,7.7717,29200.0],["1994-05-17",7.798,7.9292,7.7717,7.9292,53800.0],["1994-05-18",7.903,8.008,7.8767,7.9555,44000.0],["1994-05-19",7.9292,8.1655,7.9292,8.113,74000.0],["1994-05-20",8.113,8.113,8.008,8.0343,59800.0],["1994-05-23",8.0605,8.0605,8.0343,8.0343,148600.0],["1994-05-24",8.0343,8.0605,8.0343,8.0343,26000.0],["1994-05-25",8.008,8.1656,7.9292,8.1393,122600.0],["1994-05-26",8.113,8.1918,8.0605,8.1655,35800.0],["1994-05-27",8.1393,8.1655,8.113,8.1655,42800.0],["1994-05-31",8.1393,8.1656,8.1393,8.1393,30800.0],["1994-06-01",8.1393,8.1918,8.1393,8.1655,67200.0],["1994-06-02",8.2443,8.3231,8.1918,8.2968,122400.0],["1994-06-03",8.3231,8.4806,8.3231,8.4806,226000.0],["1994-06-06",8.4806,8.5069,8.4806,8.4806,35000.0],["1994-06-07",8.4732,8.7115,8.4732,8.7115,96600.0],["1994-06-08",8.6586,8.7909,8.6586,8.7645,158200.0],["1994-06-09",8.7115,8.8439,8.7115,8.8439,72000.0],["1994-06-10",8.8704,8.9498,8.8439,8.9233,160600.0],["1994-06-13",8.9233,8.9498,8.8969,8.9498,49200.0],["1994-06-14",8.9763,9.0293,8.8969,8.9233,97800.0],["1994-06-15",8.8969,8.8969,8.738,8.8439,57000.0],["1994-06-16",8.8174,8.8174,8.7115,8.7645,57000.0],["1994-06-17",8.738,8.738,8.6056,8.685,181600.0],["1994-06-20",8.685,8.7115,8.6056,8.6586,53000.0],["1994-06-21",8.6056,8.6321,8.4997,8.6321,128800.0],["1994-06-22",8.685,8.8969,8.685,8.8969,187200.0],["1994-06-23",8.8704,8.8704,8.7645,8.7645,282400.0],["1994-06-24",8.7645,8.791,8.5791,8.7115,269200.0],["1994-06-27",8.6056,8.685,8.5526,8.6586,189600.0],["1994-06-28",8.685,8.685,8.5791,8.6321,61400.0],["1994-06-29",8.685,8.685,8.5262,8.6056,165000.0],["1994-06-30",8.6056,8.6321,8.4732,8.5262,127400.0],["1994-07-01",8.5526,8.5526,8.4467,8.4997,165600.0],["1994-07-05",8.4997,8.4997,8.4732,8.4732,51000.0],["1994-07-06",8.4202,8.4997,8.3673,8.4732,74400.0],["1994-07-07",8.4997,8.4997,8.3938,8.4467,117600.0],["1994-07-08",8.3938,8.3938,8.2349,8.2614,40400.0],["1994-07-11",8.3143,8.3143,8.1555,8.2614,61000.0],["1994-07-12",8.2349,8.3143,8.2349,8.3143,40800.0],["1994-07-13",8.3408,8.4732,8.3408,8.4467,51800.0],["1994-07-14",8.4202,8.4997,8.4202,8.4467,160400.0],["1994-07-15",8.4997,8.4997,8.3673,8.3938,50600.0],["1994-07-18",8.3938,8.4202,8.3408,8.3408,31200.0],["1994-07-19",8.3143,8.4202,8.3143,8.3938,530600.0],["1994-07-20",8.5791,8.6056,8.5262,8.5526,486200.0],["1994-07-21",8.6056,8.6321,8.5526,8.5526,145600.0],["1994-07-22",8.5791,8.5791,8.4997,8.5262,109000.0],["1994-07-25",8.5262,8.6056,8.4997,8.5526,74800.0],["1994-07-26",8.5791,8.6586,8.5526,8.6056,167800.0],["1994-07-27",8.6321,8.6586,8.5791,8.6586,433000.0],["1994-07-28",8.6586,8.7115,8.6321,8.6586,34600.0],["1994-07-29",8.685,8.7115,8.6056,8.6586,46400.0],["1994-08-01",8.6321,8.6321,8.5526,8.6056,29000.0],["1994-08-02",8.5791,8.6586,8.5791,8.6321,195400.0],["1994-08-03",8.6056,8.6056,8.5262,8.5526,100400.0],["1994-08-04",8.5526,8.5791,8.5262,8.5262,16800.0],["1994-08-05",8.4732,8.5791,8.4202,8.5791,147200.0],["1994-08-08",8.5791,8.738,8.5791,8.7115,135200.0],["1994-08-09",8.685,8.685,8.6321,8.6321,20600.0],["1994-08-10",8.6056,8.7645,8.6056,8.685,76400.0],["1994-08-11",8.7115,8.7645,8.6321,8.6586,217600.0],["1994-08-12",8.6321,8.6321,8.6056,8.6321,127600.0],["1994-08-15",8.685,8.7115,8.6586,8.6586,70800.0],["1994-08-16",8.685,8.8174,8.6056,8.685,85000.0],["1994-08-17",8.6586,8.6586,8.6321,8.6321,40800.0],["1994-08-18",8.6321,8.7115,8.6321,8.685,115800.0],["1994-08-19",8.685,8.7115,8.685,8.685,88600.0],["1994-08-22",8.6321,8.6321,8.5262,8.5526,45600.0],["1994-08-23",8.5791,8.6586,8.5791,8.5791,38800.0],["1994-08-24",8.5791,8.7115,8.5791,8.7115,239600.0],["1994-08-25",8.7645,8.9498,8.7645,8.9498,121800.0],["1994-08-26",9.0028,9.1617,8.8969,9.1617,175600.0],["1994-08-29",9.1617,9.294,9.0293,9.1087,153600.0],["1994-08-30",9.1352,9.2146,9.0293,9.2146,92200.0],["1994-08-31",9.1617,9.2146,9.0557,9.1881,146800.0],["1994-09-01",9.1617,9.1881,9.0028,9.0028,49600.0],["1994-09-02",9.0293,9.0293,8.8174,8.8704,180400.0],["1994-09-06",8.8917,8.9452,8.8383,8.865,559000.0],["1994-09-07",8.8383,8.8383,8.7849,8.7849,213000.0],["1994-09-08",8.7315,8.865,8.7048,8.8116,41600.0],["1994-09-09",8.7582,8.7582,8.6247,8.7315,82600.0],["1994-09-12",8.7582,8.865,8.7315,8.8383,55000.0],["1994-09-13",8.8917,8.8917,8.7849,8.8383,40600.0],["1994-09-14",8.8917,8.8917,8.8116,8.8116,46800.0],["1994-09-15",8.8651,8.9452,8.8651,8.9452,35400.0],["1994-09-16",8.865,8.9184,8.865,8.9184,192400.0],["1994-09-19",8.9185,9.1054,8.9185,9.052,96600.0],["1994-09-20",8.9986,8.9986,8.7315,8.7315,63200.0],["1994-09-21",8.7048,8.7048,8.5179,8.5179,50400.0],["1994-09-22",8.5446,8.5713,8.4111,8.4111,147400.0],["1994-09-23",8.4111,8.4111,8.2509,8.2509,133400.0],["1994-09-26",8.2776,8.4912,8.2509,8.4645,79000.0],["1994-09-27",8.4378,8.4378,8.3844,8.4111,76000.0],["1994-09-28",8.4111,8.5713,8.4111,8.4645,59400.0],["1994-09-29",8.4378,8.5179,8.4378,8.5179,51000.0],["1994-09-30",8.4912,8.7582,8.4645,8.6781,162800.0],["1994-10-03",8.6514,8.7315,8.6514,8.6514,108000.0],["1994-10-04",8.6781,8.6781,8.4912,8.4912,37400.0],["1994-10-05",8.4378,8.4378,8.2776,8.3844,107200.0],["1994-10-06",8.4378,8.4912,8.4378,8.4645,50600.0],["1994-10-07",8.4645,8.598,8.4645,8.5446,79800.0],["1994-10-10",8.5446,8.5713,8.5179,8.5713,17800.0],["1994-10-11",8.6247,8.865,8.6247,8.7315,86400.0],["1994-10-12",8.6781,8.6781,8.598,8.598,52800.0],["1994-10-13",8.6247,8.6781,8.5179,8.6781,315600.0],["1994-10-14",8.7315,8.8383,8.6247,8.8383,76400.0],["1994-10-17",8.8383,8.9184,8.7582,8.865,85800.0],["1994-10-18",8.8383,8.8383,8.6247,8.6247,26600.0],["1994-10-19",8.6247,8.6781,8.5713,8.6514,69800.0],["1994-10-20",8.6247,8.6247,8.4912,8.5713,67000.0],["1994-10-21",8.5446,8.5713,8.4111,8.4912,100600.0],["1994-10-24",8.5446,8.6514,8.5446,8.5713,141000.0],["1994-10-25",8.5713,8.6781,8.5713,8.6781,87800.0],["1994-10-26",8.7315,8.7315,8.5179,8.5179,31000.0],["1994-10-27",8.5446,8.5446,8.4378,8.4645,142400.0],["1994-10-28",8.4645,8.4645,8.4111,8.4378,235400.0],["1994-10-31",8.4912,8.5446,8.4912,8.4912,120400.0],["1994-11-01",8.4645,8.4912,8.3577,8.3577,81000.0],["1994-11-02",8.331,8.3844,8.2776,8.331,31400.0],["1994-11-03",8.3577,8.3844,8.3043,8.331,14800.0],["1994-11-04",8.331,8.3844,8.2242,8.2242,53400.0],["1994-11-07",8.2509,8.331,8.2242,8.2509,34000.0],["1994-11-08",8.3043,8.4645,8.2776,8.4111,36400.0],["1994-11-09",8.5446,8.5713,8.3844,8.4111,65000.0],["1994-11-10",8.4645,8.5179,8.331,8.331,39600.0],["1994-11-11",8.3043,8.3043,8.1708,8.1708,27000.0],["1994-11-14",8.2242,8.3043,8.2242,8.3043,26200.0],["1994-11-15",8.3577,8.3577,8.2242,8.3043,60000.0],["1994-11-16",8.2776,8.2776,8.1708,8.2776,189400.0],["1994-11-17",8.3043,8.3043,8.1975,8.1975,16600.0],["1994-11-18",8.1975,8.1975,7.9839,8.0106,112000.0],["1994-11-21",8.0373,8.064,7.9572,7.9572,47200.0],["1994-11-22",7.9572,7.9572,7.6902,7.6902,211400.0],["1994-11-23",7.6902,7.6902,7.4498,7.5834,319800.0],["1994-11-25",7.6101,7.7436,7.6101,7.7436,276600.0],["1994-11-28",7.7112,7.7921,7.6842,7.7112,45600.0],["1994-11-29",7.7382,7.8191,7.6842,7.7112,54000.0],["1994-11-30",7.7112,7.7651,7.7112,7.7112,100400.0],["1994-12-01",7.6842,7.7382,7.5764,7.6573,86600.0],["1994-12-02",7.6303,7.6842,7.6303,7.6842,43000.0],["1994-12-05",7.7112,7.7382,7.6303,7.6303,82800.0],["1994-12-06",7.6034,7.7382,7.6034,7.7112,104200.0],["1994-12-07",7.7112,7.7112,7.6573,7.7112,74000.0],["1994-12-08",7.6842,7.846,7.5764,7.6842,111600.0],["1994-12-09",7.7112,7.7382,7.5764,7.6303,62400.0],["1994-12-12",7.6034,7.7921,7.6034,7.7921,94800.0],["1994-12-13",7.7651,7.9269,7.6573,7.6842,163000.0],["1994-12-14",7.6573,7.873,7.6573,7.8191,111200.0],["1994-12-15",7.846,7.846,7.7112,7.7112,78200.0],["1994-12-16",7.8191,7.9269,7.7651,7.9269,243400.0],["1994-12-19",7.873,8.0348,7.846,8.0348,135000.0],["1994-12-20",7.9808,8.0617,7.9808,7.9808,89000.0],["1994-12-21",8.0078,8.1426,7.9808,8.0617,97400.0],["1994-12-22",8.0887,8.1696,8.0617,8.1156,97400.0],["1994-12-23",8.1426,8.1426,8.0078,8.0078,89400.0],["1994-12-27",7.9539,8.0348,7.9539,8.0348,63000.0],["1994-12-28",8.0887,8.0887,7.9539,7.9808,73200.0],["1994-12-29",7.9808,7.9808,7.846,7.873,110400.0],["1994-12-30",7.8999,7.8999,7.7112,7.7112,218800.0],["1995-01-03",7.7382,7.8999,7.7382,7.7651,131200.0],["1995-01-04",7.7651,7.8191,7.6842,7.7382,221600.0],["1995-01-05",7.7382,7.7921,7.7112,7.7921,178800.0],["1995-01-06",7.8191,8.0348,7.8191,7.8999,191400.0],["1995-01-09",7.873,7.8999,7.7921,7.8191,64200.0],["1995-01-10",7.846,8.2235,7.846,8.1426,440600.0],["1995-01-11",8.1426,8.2505,8.1426,8.2235,95400.0],["1995-01-12",8.2505,8.4122,8.2235,8.3583,102000.0],["1995-01-13",8.3853,8.4662,8.3853,8.4392,118200.0],["1995-01-16",8.4662,8.4662,8.4122,8.4392,51600.0],["1995-01-17",8.4392,8.4662,8.4392,8.4662,28200.0],["1995-01-18",8.4392,8.5201,8.4122,8.4122,32600.0],["1995-01-19",8.4122,8.4662,8.3853,8.3853,83000.0],["1995-01-20",8.4122,8.4931,8.3583,8.4931,43400.0],["1995-01-23",8.4392,8.4662,8.2235,8.2505,134800.0],["1995-01-24",8.2505,8.2505,8.1426,8.1965,142600.0],["1995-01-25",8.2235,8.3853,8.2235,8.3583,64000.0],["1995-01-26",8.3583,8.4122,8.1965,8.2505,48400.0],["1995-01-27",8.2774,8.3583,8.2774,8.3044,39800.0],["1995-01-30",8.2774,8.4122,8.2774,8.4122,42600.0],["1995-01-31",8.4122,8.574,8.1426,8.1696,116800.0],["1995-02-01",8.1965,8.3853,8.1965,8.3044,97400.0],["1995-02-02",8.2505,8.2505,8.0887,8.2505,112400.0],["1995-02-03",8.2235,8.3044,8.2235,8.3044,81600.0],["1995-02-06",8.2505,8.5201,8.2505,8.5201,140800.0],["1995-02-07",8.4931,8.6549,8.4931,8.601,214200.0],["1995-02-08",8.574,8.6818,8.574,8.6818,116200.0],["1995-02-09",8.6819,8.7358,8.6549,8.7088,153000.0],["1995-02-10",8.7358,8.7897,8.6819,8.7627,503200.0],["1995-02-13",8.7627,8.8167,8.7088,8.7358,163400.0],["1995-02-14",8.7088,8.7897,8.7088,8.7627,66800.0],["1995-02-15",8.7627,8.7897,8.7088,8.7627,91600.0],["1995-02-16",8.7627,8.7897,8.7358,8.7627,71200.0],["1995-02-17",8.7897,8.7897,8.7358,8.7358,58600.0],["1995-02-21",8.7627,8.7627,8.6279,8.6549,69600.0],["1995-02-22",8.6549,8.7358,8.4122,8.7358,240600.0],["1995-02-23",8.7627,8.8167,8.7358,8.7897,150000.0],["1995-02-24",8.7358,8.7897,8.7358,8.7897,71800.0],["1995-02-27",8.7627,8.7897,8.7358,8.7358,24400.0],["1995-02-28",8.7627,8.7627,8.7088,8.7088,51000.0],["1995-03-01",8.7358,8.7358,8.574,8.574,413400.0],["1995-03-02",8.5201,8.7358,8.5201,8.7358,279800.0],["1995-03-03",8.6819,8.6819,8.547,8.6549,64400.0],["1995-03-06",8.6279,8.6549,8.547,8.6549,120000.0],["1995-03-07",8.6766,8.6766,8.4863,8.5407,142800.0],["1995-03-08",8.5407,8.5951,8.5135,8.5951,167800.0],["1995-03-09",8.595,8.595,8.5678,8.5678,94400.0],["1995-03-10",8.6222,8.867,8.5951,8.867,108400.0],["1995-03-13",8.867,8.867,8.8126,8.867,153200.0],["1995-03-14",8.867,9.0574,8.867,8.8942,121600.0],["1995-03-15",8.867,8.8942,8.8126,8.8126,72200.0],["1995-03-16",8.8126,8.8398,8.7854,8.8126,77600.0],["1995-03-17",8.8126,8.8126,8.6766,8.7038,283800.0],["1995-03-20",8.7854,8.7854,8.6222,8.6494,201400.0],["1995-03-21",8.6222,8.7038,8.5406,8.5678,209800.0],["1995-03-22",8.595,8.6766,8.5407,8.5407,319200.0],["1995-03-23",8.5407,8.5678,8.5135,8.5407,37800.0],["1995-03-24",8.5135,8.5407,8.4047,8.5407,149600.0],["1995-03-27",8.5407,8.7582,8.5407,8.7582,161400.0],["1995-03-28",8.731,8.731,8.6222,8.6494,114000.0],["1995-03-29",8.6767,8.8942,8.6767,8.6767,139400.0],["1995-03-30",8.7311,8.7311,8.5951,8.5951,231800.0],["1995-03-31",8.6222,8.7038,8.5678,8.5678,222800.0],["1995-04-03",8.6766,8.7038,8.6494,8.7038,85400.0],["1995-04-04",8.6767,8.9214,8.6767,8.9214,136200.0],["1995-04-05",8.867,9.0302,8.8398,9.0302,140200.0],["1995-04-06",8.9758,9.0574,8.9758,9.0574,109400.0],["1995-04-07",9.0574,9.0846,9.0166,9.0574,99400.0],["1995-04-10",9.0302,9.0574,9.003,9.0302,63400.0],["1995-04-11",9.0302,9.071,9.003,9.0302,102800.0],["1995-04-12",9.0302,9.0574,9.003,9.0574,41200.0],["1995-04-13",9.0574,9.0846,9.0302,9.0846,51800.0],["1995-04-17",9.0846,9.1118,9.0302,9.0302,116000.0],["1995-04-18",9.0574,9.0574,9.0302,9.0302,24600.0],["1995-04-19",9.0574,9.0574,8.9214,8.9486,243000.0],["1995-04-20",8.9214,8.9486,8.867,8.867,164800.0],["1995-04-21",8.8943,8.8943,8.7311,8.7311,168800.0],["1995-04-24",8.8127,8.8399,8.7855,8.7855,87000.0],["1995-04-25",8.7038,8.8398,8.6766,8.8126,193400.0],["1995-04-26",8.8398,8.8942,8.7582,8.8398,85600.0],["1995-04-27",8.8126,8.867,8.7582,8.7582,141200.0],["1995-04-28",8.7582,8.7582,8.6222,8.6222,159800.0],["1995-05-01",8.6766,8.8126,8.595,8.7038,110000.0],["1995-05-02",8.7038,8.731,8.6766,8.7038,82600.0],["1995-05-03",8.731,8.7854,8.7038,8.7582,70200.0],["1995-05-04",8.7854,8.8398,8.7582,8.8398,81200.0],["1995-05-05",8.8126,8.8398,8.731,8.8126,59000.0],["1995-05-08",8.7855,8.8127,8.7583,8.7855,71400.0],["1995-05-09",8.8398,8.8398,8.6494,8.7582,108200.0],["1995-05-10",8.7582,8.7854,8.5679,8.6767,88800.0],["1995-05-11",8.6494,8.7038,8.6494,8.7038,135600.0],["1995-05-12",8.7038,8.731,8.6766,8.7038,236800.0],["1995-05-15",8.7038,8.7582,8.6494,8.6494,242400.0],["1995-05-16",8.7038,8.7038,8.6495,8.6767,177800.0],["1995-05-17",8.6767,8.6767,8.5679,8.5951,122400.0],["1995-05-18",8.6223,8.6223,8.2959,8.3231,138400.0],["1995-05-19",8.3774,8.4318,8.3502,8.4318,177000.0],["1995-05-22",8.5406,8.595,8.4591,8.5678,148600.0],["1995-05-23",8.5679,8.6767,8.5135,8.6767,106000.0],["1995-05-24",8.6494,8.7854,8.6494,8.7038,519600.0],["1995-05-25",8.731,8.731,8.5678,8.6494,97400.0],["1995-05-26",8.6223,8.6767,8.5679,8.5951,132200.0],["1995-05-30",8.6494,8.6766,8.5678,8.6222,95000.0],["1995-05-31",8.595,8.7038,8.595,8.7038,102400.0],["1995-06-01",8.6495,8.7311,8.6223,8.7311,86800.0],["1995-06-02",8.7038,8.8126,8.5406,8.5678,81800.0],["1995-06-05",8.595,8.9214,8.595,8.8398,220000.0],["1995-06-06",8.7583,8.9486,8.7583,8.9486,153200.0],["1995-06-07",8.867,9.0574,8.7854,8.8398,170600.0],["1995-06-08",8.8344,8.8892,8.8344,8.8618,67000.0],["1995-06-09",8.8344,8.8344,8.7246,8.7795,240000.0],["1995-06-12",8.7795,8.9441,8.7795,8.9167,63000.0],["1995-06-13",8.9441,8.9715,8.8069,8.8892,173800.0],["1995-06-14",8.8892,8.8892,8.8344,8.8618,72400.0],["1995-06-15",8.121,8.3954,8.0662,8.3405,881000.0],["1995-06-16",8.3131,8.3131,8.121,8.2308,868000.0],["1995-06-19",8.2308,8.4228,8.2308,8.3405,236400.0],["1995-06-20",8.3131,8.3954,8.3131,8.3679,86000.0],["1995-06-21",8.2856,8.2856,8.1485,8.2582,364200.0],["1995-06-22",8.2308,8.3954,8.2308,8.3679,167200.0],["1995-06-23",8.3679,8.3679,8.1759,8.2582,67800.0],["1995-06-26",8.2308,8.2582,8.0936,8.121,115000.0],["1995-06-27",8.1485,8.5051,8.0936,8.2582,233400.0],["1995-06-28",8.2582,8.3954,8.0387,8.0936,1345600.0],["1995-06-29",8.121,8.1759,8.0387,8.0936,283000.0],["1995-06-30",8.1485,8.3131,8.0936,8.3131,177800.0],["1995-07-03",8.2856,8.368,8.2582,8.3131,48600.0],["1995-07-05",8.2582,8.4228,8.2308,8.3405,106000.0],["1995-07-06",8.3679,8.4503,8.2856,8.4503,119600.0],["1995-07-07",8.5051,8.6697,8.4503,8.6697,528200.0],["1995-07-10",8.6423,8.8069,8.6423,8.8069,159600.0],["1995-07-11",8.7521,8.8344,8.7246,8.8069,166000.0],["1995-07-12",8.752,8.7795,8.6423,8.6423,76200.0],["1995-07-13",8.56,8.5874,8.5051,8.5051,102800.0],["1995-07-14",8.4777,8.5326,8.4503,8.5051,87800.0],["1995-07-17",8.5051,8.5051,8.4228,8.4777,84800.0],["1995-07-18",8.3954,8.56,8.3954,8.4503,92200.0],["1995-07-19",8.3405,8.4228,8.1759,8.3405,151400.0],["1995-07-20",8.2856,8.5326,8.2582,8.5326,235200.0],["1995-07-21",8.6697,8.8618,8.6697,8.8344,457800.0],["1995-07-24",8.8069,8.8344,8.6972,8.7521,181000.0],["1995-07-25",8.7246,8.752,8.6972,8.7246,172400.0],["1995-07-26",8.6972,8.752,8.6972,8.7246,71800.0],["1995-07-27",8.7246,8.7795,8.7246,8.7795,55400.0],["1995-07-28",8.752,8.752,8.6972,8.6972,37200.0],["1995-07-31",8.6972,8.7246,8.6697,8.6972,64400.0],["1995-08-01",8.7246,8.8069,8.7246,8.8069,101400.0],["1995-08-02",8.8069,8.8892,8.8069,8.8069,101400.0],["1995-08-03",8.7795,8.8344,8.7795,8.8069,123600.0],["1995-08-04",8.8344,8.8344,8.7521,8.7521,133200.0],["1995-08-07",8.8069,8.8618,8.7795,8.8618,98000.0],["1995-08-08",8.8618,8.9167,8.8069,8.8344,125000.0],["1995-08-09",8.8618,8.8892,8.7795,8.8069,102200.0],["1995-08-10",8.8344,8.8618,8.7246,8.7521,190600.0],["1995-08-11",8.7795,8.8892,8.7246,8.8344,225400.0],["1995-08-14",8.8344,8.8618,8.7521,8.8344,241000.0],["1995-08-15",8.8618,8.8618,8.8069,8.8618,209200.0],["1995-08-16",8.8344,8.8344,8.7521,8.7795,152200.0],["1995-08-17",8.7795,8.8344,8.7521,8.8069,522800.0],["1995-08-18",8.8344,8.9441,8.8344,8.9167,279400.0],["1995-08-21",8.9715,9.3282,8.9715,9.3282,428200.0],["1995-08-22",9.3282,9.4654,9.3008,9.3556,603200.0],["1995-08-23",9.3556,9.4105,9.3282,9.3282,245800.0],["1995-08-24",9.3282,9.6574,9.3282,9.5477,301200.0],["1995-08-25",9.5477,9.6574,9.5203,9.6026,275600.0],["1995-08-28",9.63,9.63,9.6026,9.6026,145400.0],["1995-08-29",9.6574,9.8495,9.6574,9.7946,531600.0],["1995-08-30",9.7946,9.7946,9.7123,9.7123,225200.0],["1995-08-31",9.7397,9.8221,9.7123,9.7123,334400.0],["1995-09-01",9.6849,9.8221,9.6849,9.7946,91200.0],["1995-09-05",9.7672,9.8769,9.7397,9.8769,205000.0],["1995-09-06",9.8769,10.0415,9.8221,9.8769,213800.0],["1995-09-07",9.8736,9.9289,9.8183,9.8183,51000.0],["1995-09-08",9.8736,10.0395,9.8736,10.0119,160400.0],["1995-09-11",10.0395,10.3161,10.0119,10.1225,225200.0],["1995-09-12",10.1225,10.1225,9.763,9.7906,308800.0],["1995-09-13",9.763,9.9289,9.763,9.9013,236800.0],["1995-09-14",10.0119,10.1502,9.9013,9.9842,236200.0],["1995-09-15",10.1502,10.1502,10.0395,10.0395,223600.0],["1995-09-18",10.0119,10.0949,9.9013,9.9566,54600.0],["1995-09-19",9.9013,9.9013,9.7077,9.8736,212800.0],["1995-09-20",9.8736,9.9289,9.8459,9.8459,93200.0],["1995-09-21",9.8459,9.8459,9.7353,9.763,232600.0],["1995-09-22",9.7353,9.7906,9.68,9.68,267000.0],["1995-09-25",9.68,9.7077,9.597,9.7077,49200.0],["1995-09-26",9.68,9.68,9.4034,9.5141,394600.0],["1995-09-27",9.4587,9.4587,9.4034,9.4587,230000.0],["1995-09-28",9.4587,9.597,9.4311,9.5694,213000.0],["1995-09-29",9.5694,9.7077,9.5417,9.597,118200.0],["1995-10-02",9.597,9.68,9.5141,9.68,113000.0],["1995-10-03",9.68,9.7906,9.597,9.6247,176000.0],["1995-10-04",9.6523,9.6523,9.5141,9.5417,42400.0],["1995-10-05",9.5417,9.68,9.5417,9.68,82600.0],["1995-10-06",9.68,10.2608,9.68,10.2331,569600.0],["1995-10-09",10.4544,10.565,10.0119,10.0119,571000.0],["1995-10-10",10.0119,10.0949,9.9013,10.0395,607800.0],["1995-10-11",10.0119,10.2331,10.0119,10.2331,771200.0],["1995-10-12",10.2331,10.5097,10.2331,10.4544,200200.0],["1995-10-13",10.4267,10.4544,10.1225,10.1502,88800.0],["1995-10-16",10.2885,10.3991,10.2885,10.3438,317400.0],["1995-10-17",10.3714,10.565,10.2885,10.5374,182200.0],["1995-10-18",10.4821,10.9522,10.4267,10.4544,455800.0],["1995-10-19",10.4267,10.4267,10.2608,10.3161,295800.0],["1995-10-20",10.3161,10.3161,10.1502,10.1778,380800.0],["1995-10-23",10.1778,10.3438,10.1225,10.2331,109200.0],["1995-10-24",10.2608,10.2608,10.0949,10.1225,102000.0],["1995-10-25",10.1778,10.2885,10.1225,10.1778,375200.0],["1995-10-26",10.1778,10.2608,10.1225,10.1778,390800.0],["1995-10-27",10.1225,10.4544,10.0949,10.4544,399400.0],["1995-10-30",10.4267,10.5097,10.3991,10.5097,113600.0],["1995-10-31",10.5374,10.8693,10.5374,10.565,197400.0],["1995-11-01",10.5927,10.648,10.5374,10.5374,155600.0],["1995-11-02",10.5927,10.6757,10.5097,10.5927,198200.0],["1995-11-03",10.6203,10.731,10.5927,10.731,85800.0],["1995-11-06",10.6757,10.8969,10.6203,10.731,120600.0],["1995-11-07",10.7863,10.7863,10.4544,10.565,118600.0],["1995-11-08",10.6203,10.7863,10.5927,10.6203,113000.0],["1995-11-09",10.5927,10.648,10.5097,10.565,63800.0],["1995-11-10",10.565,10.5927,10.5097,10.5927,58800.0],["1995-11-13",10.5374,10.8139,10.5374,10.731,109000.0],["1995-11-14",10.731,10.8139,10.731,10.731,279200.0],["1995-11-15",10.7033,10.731,10.5374,10.565,169600.0],["1995-11-16",10.6757,10.9799,10.648,10.8693,402200.0],["1995-11-17",10.8416,10.9246,10.8416,10.8416,432200.0],["1995-11-20",10.9246,11.1182,10.8969,11.0629,293800.0],["1995-11-21",11.0352,11.2012,11.0352,11.1458,157000.0],["1995-11-22",11.1458,11.3118,11.1458,11.2012,216600.0],["1995-11-24",11.1735,11.2288,11.1458,11.1735,78200.0],["1995-11-27",11.1458,11.1735,11.0629,11.1182,326600.0],["1995-11-28",11.0905,11.1458,11.0629,11.0629,349800.0],["1995-11-29",11.0874,11.1988,11.0317,11.1988,270400.0],["1995-11-30",11.171,11.4495,11.171,11.2824,150000.0],["1995-12-01",11.2824,11.3102,11.1431,11.1431,174200.0],["1995-12-04",11.1152,11.2545,11.0874,11.2545,251000.0],["1995-12-05",11.2267,11.3381,11.1431,11.3102,142000.0],["1995-12-06",11.366,11.6724,11.3381,11.561,190800.0],["1995-12-07",11.8117,11.8952,11.7002,11.7281,438400.0],["1995-12-08",11.756,11.756,11.5331,11.5331,236200.0],["1995-12-11",11.5888,11.6724,11.5888,11.6445,174800.0],["1995-12-12",11.6445,11.7002,11.6167,11.7002,75400.0],["1995-12-13",11.7002,11.7002,11.6167,11.6167,466600.0],["1995-12-14",11.6445,11.7002,11.5052,11.5331,373400.0],["1995-12-15",11.5052,11.5052,11.4217,11.4217,343800.0],["1995-12-18",11.4217,11.4217,11.1988,11.2824,230800.0],["1995-12-19",11.2267,11.3102,11.0038,11.171,286600.0],["1995-12-20",11.1988,11.1988,11.0874,11.1152,185200.0],["1995-12-21",11.1431,11.1988,11.0874,11.1152,323800.0],["1995-12-22",11.1431,11.2545,11.1152,11.171,48200.0],["1995-12-26",11.1431,11.2824,11.1431,11.2824,40800.0],["1995-12-27",11.2545,11.366,11.2545,11.366,72200.0],["1995-12-28",11.3381,11.366,11.2824,11.3102,41600.0],["1995-12-29",11.3659,11.4774,11.3381,11.4774,100400.0],["1996-01-02",11.4217,11.4217,11.171,11.2267,183400.0],["1996-01-03",11.0595,11.0595,10.9202,11.0317,352400.0],["1996-01-04",11.0317,11.366,11.0317,11.366,676000.0],["1996-01-05",11.3381,11.3659,11.2824,11.3381,200400.0],["1996-01-08",11.366,11.366,11.3102,11.366,50000.0],["1996-01-09",11.3938,11.3938,11.2545,11.3102,112000.0],["1996-01-10",11.3102,11.3102,11.1431,11.171,89000.0],["1996-01-11",11.1152,11.1431,11.0317,11.0317,159600.0],["1996-01-12",11.0595,11.0874,10.7252,10.8367,116400.0],["1996-01-15",10.9202,11.0874,10.9202,11.0317,177200.0],["1996-01-16",11.0317,11.0317,10.8088,10.9202,74400.0],["1996-01-17",10.9481,11.1152,10.9202,11.0038,96000.0],["1996-01-18",10.9481,10.9759,10.8645,10.9202,110800.0],["1996-01-19",10.8645,10.9481,10.8645,10.9202,113600.0],["1996-01-22",10.8367,11.0317,10.8088,11.0038,194400.0],["1996-01-23",11.0038,11.1431,10.9202,11.1431,181200.0],["1996-01-24",11.1152,11.1431,11.0874,11.1152,159800.0],["1996-01-25",11.0595,11.1431,11.0317,11.0595,131600.0],["1996-01-26",11.0038,11.0317,10.9481,10.9759,90800.0],["1996-01-29",10.9202,10.9481,10.7252,10.8367,151600.0],["1996-01-30",10.8924,10.9202,10.8367,10.8924,189000.0],["1996-01-31",10.9202,11.5331,10.9202,11.4774,988000.0],["1996-02-01",11.4217,11.7838,11.3938,11.6445,384400.0],["1996-02-02",11.5888,11.7002,11.4495,11.6167,784400.0],["1996-02-05",11.5888,11.8395,11.5888,11.7838,380800.0],["1996-02-06",11.7838,11.8674,11.7002,11.8117,325800.0],["1996-02-07",11.7281,12.0345,11.7281,12.0345,277000.0],["1996-02-08",11.9788,12.3688,11.9231,12.3688,410600.0],["1996-02-09",12.3131,12.4803,12.3131,12.3967,368800.0],["1996-02-12",12.4245,12.5917,12.3967,12.4803,196800.0],["1996-02-13",12.4245,12.4803,12.2574,12.341,301600.0],["1996-02-14",12.3131,12.4245,12.2853,12.4245,312000.0],["1996-02-15",12.3688,12.3967,12.2295,12.2853,201200.0],["1996-02-16",12.2853,12.2853,12.1738,12.2853,147000.0],["1996-02-20",12.146,12.2574,12.146,12.2574,164000.0],["1996-02-21",12.2574,12.3131,12.2017,12.3131,201000.0],["1996-02-22",12.3131,12.5917,12.3131,12.5917,275400.0],["1996-02-23",12.6195,12.731,12.5917,12.731,262200.0],["1996-02-26",12.7031,12.7588,12.6474,12.731,229200.0],["1996-02-27",12.731,12.7588,12.5917,12.5917,429800.0],["1996-02-28",12.4803,12.7867,12.4524,12.6753,352000.0],["1996-02-29",12.6195,12.7031,12.5917,12.5917,151000.0],["1996-03-01",12.5638,12.5638,12.4245,12.5638,296200.0],["1996-03-04",12.5638,12.6474,12.5638,12.6196,292200.0],["1996-03-05",12.5081,12.6196,12.3688,12.6196,212000.0],["1996-03-06",12.6196,12.6474,12.4245,12.4245,130600.0],["1996-03-07",12.4212,12.4492,12.2249,12.281,169800.0],["1996-03-08",12.281,12.281,12.1408,12.2249,284600.0],["1996-03-11",12.2249,12.6455,12.1969,12.6455,164400.0],["1996-03-12",12.6175,12.6175,12.309,12.4773,151600.0],["1996-03-13",12.4492,12.6735,12.4212,12.6174,105200.0],["1996-03-14",12.5894,12.6735,12.5614,12.5614,110600.0],["1996-03-15",12.5053,12.5333,12.309,12.3371,206200.0],["1996-03-18",12.3651,12.5894,12.3651,12.5894,121600.0],["1996-03-19",12.5614,12.5614,12.3931,12.5614,151600.0],["1996-03-20",12.5894,12.5894,12.3931,12.4492,113600.0],["1996-03-21",12.5053,12.5614,12.4492,12.4773,87000.0],["1996-03-22",12.5053,12.5894,12.4773,12.5614,109600.0],["1996-03-25",12.5614,12.6455,12.5053,12.5894,149400.0],["1996-03-26",12.6175,12.8418,12.6175,12.6735,203200.0],["1996-03-27",12.6175,12.7296,12.4773,12.4773,178600.0],["1996-03-28",12.4773,12.6455,12.4773,12.5053,289000.0],["1996-03-29",12.5333,12.5333,12.1969,12.3371,202600.0],["1996-04-01",12.3931,12.6174,12.3931,12.6174,199800.0],["1996-04-02",12.6174,12.6174,12.5053,12.6174,85600.0],["1996-04-03",12.5894,12.7576,12.5894,12.7016,132200.0],["1996-04-04",12.6735,12.7576,12.6735,12.7576,116600.0],["1996-04-08",12.7296,12.7576,12.6455,12.7576,342800.0],["1996-04-09",12.7296,12.7576,12.7016,12.7016,132800.0],["1996-04-10",12.7016,12.8137,12.6174,12.6174,210000.0],["1996-04-11",12.6455,12.6455,12.3931,12.4212,139800.0],["1996-04-12",12.4212,12.5614,12.3931,12.5053,60400.0],["1996-04-15",12.5333,12.6175,12.5053,12.5894,139200.0],["1996-04-16",12.3371,12.5894,12.309,12.4773,152200.0],["1996-04-17",12.4212,13.2343,12.3371,13.2343,358600.0],["1996-04-18",13.3465,13.6829,13.2904,13.5708,401800.0],["1996-04-19",13.5988,14.1315,13.5988,14.1315,317600.0],["1996-04-22",14.468,14.5521,14.2157,14.2437,332400.0],["1996-04-23",14.2157,14.2437,13.9353,13.9914,234600.0],["1996-04-24",13.9914,14.0474,13.9072,13.9633,176600.0],["1996-04-25",13.9353,13.9353,13.8231,13.9072,245000.0],["1996-04-26",13.9353,13.9353,13.8512,13.9072,175200.0],["1996-04-29",13.9072,14.0755,13.9072,14.0755,167600.0],["1996-04-30",14.1035,14.1316,13.9353,14.0755,74800.0],["1996-05-01",14.0194,14.0194,13.9353,13.9353,95200.0],["1996-05-02",13.9072,13.9914,13.8512,13.8512,178200.0],["1996-05-03",13.8512,14.1035,13.8512,13.9072,116800.0],["1996-05-06",13.9353,13.9353,13.767,13.8512,197800.0],["1996-05-07",13.9072,14.0755,13.8512,13.9633,99400.0],["1996-05-08",13.9072,13.9072,13.767,13.8231,107400.0],["1996-05-09",13.767,13.767,13.4025,13.5988,183600.0],["1996-05-10",13.739,14.1315,13.5988,14.1315,314000.0],["1996-05-13",14.1035,14.6643,14.0755,14.6643,151000.0],["1996-05-14",14.6923,14.7204,14.3278,14.3278,187000.0],["1996-05-15",14.3278,14.3278,13.6829,14.1876,172200.0],["1996-05-16",14.1315,14.1315,13.8792,13.9633,197400.0],["1996-05-17",13.9633,14.0194,13.8231,13.8792,174000.0],["1996-05-20",13.9353,13.9633,13.5708,13.767,212200.0],["1996-05-21",13.7951,13.8512,13.6549,13.711,126800.0],["1996-05-22",13.711,13.711,13.5988,13.6269,156200.0],["1996-05-23",13.6549,13.6829,13.5708,13.5988,89800.0],["1996-05-24",13.6549,13.6829,13.5988,13.6269,100600.0],["1996-05-28",13.5988,13.6269,13.4867,13.4867,94600.0],["1996-05-29",13.4586,13.5147,13.4306,13.4306,102600.0],["1996-05-30",13.4306,13.6269,13.3745,13.5988,82000.0],["1996-05-31",13.5427,13.6549,13.4306,13.5988,126600.0],["1996-06-03",13.5427,13.6269,13.4586,13.5988,136400.0],["1996-06-04",13.6269,13.8512,13.6269,13.6829,33800.0],["1996-06-05",13.739,14.0755,13.6829,14.0755,79300.0],["1996-06-06",13.7055,13.8747,13.3671,13.4235,72600.0],["1996-06-07",13.1979,13.4235,13.1415,13.2543,107800.0],["1996-06-10",13.3671,13.4235,13.1979,13.4235,79100.0],["1996-06-11",13.3671,13.3671,12.9159,13.0851,161300.0],["1996-06-12",13.1979,13.3107,13.1979,13.1979,112200.0],["1996-06-13",13.1979,13.4235,13.1979,13.3107,90100.0],["1996-06-14",13.3107,13.3671,12.6903,12.8031,88700.0],["1996-06-17",12.7467,12.7467,12.239,12.239,99900.0],["1996-06-18",12.4647,13.1979,12.4083,13.0851,256600.0],["1996-06-19",13.3107,13.3107,12.8595,12.9159,103200.0],["1996-06-20",12.9723,13.0287,12.7467,12.8595,205800.0],["1996-06-21",12.9723,13.1979,12.8595,13.1979,198600.0],["1996-06-24",13.1979,13.4799,13.1979,13.3107,154000.0],["1996-06-25",13.3107,13.4235,13.2543,13.3671,77500.0],["1996-06-26",13.2543,13.4235,13.1979,13.1979,119300.0],["1996-06-27",13.3107,13.3671,13.1979,13.2543,57400.0],["1996-06-28",13.2543,13.4235,13.0287,13.4235,149600.0],["1996-07-01",13.4235,13.4235,13.2543,13.4235,76700.0],["1996-07-02",13.5363,13.5363,13.2543,13.3107,58500.0],["1996-07-03",13.4235,13.4235,13.1979,13.1979,60500.0],["1996-07-05",13.0287,13.0287,12.6903,12.7467,45900.0],["1996-07-08",12.7467,13.0851,12.4647,12.4647,147600.0],["1996-07-09",12.9723,12.9723,12.5775,12.8595,291200.0],["1996-07-10",12.9723,12.9723,12.6339,12.8031,93400.0],["1996-07-11",12.8031,12.8031,12.4083,12.5775,90800.0],["1996-07-12",12.5211,12.5211,12.2955,12.4083,57400.0],["1996-07-15",12.2955,12.2955,11.8442,11.957,136600.0],["1996-07-16",11.9006,12.2391,11.9006,12.0134,180600.0],["1996-07-17",12.6339,12.9159,12.5211,12.8031,915200.0],["1996-07-18",12.6903,13.8747,12.6903,13.8747,836400.0],["1996-07-19",13.8183,13.8183,13.4799,13.6491,741600.0],["1996-07-22",13.6491,13.6491,13.4235,13.5363,515200.0],["1996-07-23",13.4799,13.7055,13.1415,13.1979,235000.0],["1996-07-24",12.9159,13.0287,12.6339,12.9159,129400.0],["1996-07-25",12.8595,13.0851,12.8031,13.0287,114800.0],["1996-07-26",13.0851,13.1415,12.8595,12.8595,581500.0],["1996-07-29",12.9159,13.0851,12.8031,12.8595,291200.0],["1996-07-30",12.9159,12.9723,12.8595,12.9159,315900.0],["1996-07-31",12.8595,12.9159,12.8031,12.8595,331800.0],["1996-08-01",12.8595,13.2543,12.8031,13.2543,343700.0],["1996-08-02",13.3671,13.5363,13.1979,13.4235,146900.0],["1996-08-05",13.3671,13.4235,13.0851,13.1979,33300.0],["1996-08-06",13.1415,13.3671,13.1415,13.3671,110400.0],["1996-08-07",13.4235,13.4799,13.2543,13.4799,48400.0],["1996-08-08",13.5363,13.5363,13.2543,13.3671,120600.0],["1996-08-09",13.4799,13.5927,13.3107,13.3107,68100.0],["1996-08-12",13.3107,13.4799,13.3107,13.3671,55200.0],["1996-08-13",13.4235,13.4799,13.3107,13.3671,112100.0],["1996-08-14",13.3107,13.3671,13.1415,13.1979,78900.0],["1996-08-15",13.3107,13.3671,13.1415,13.1979,91800.0],["1996-08-16",13.1979,13.1979,13.0287,13.0851,151200.0],["1996-08-19",12.6339,12.9723,12.6339,12.9159,189700.0],["1996-08-20",13.0287,13.0287,12.8595,12.9723,161700.0],["1996-08-21",12.9723,12.9723,12.8595,12.9159,220600.0],["1996-08-22",12.9159,12.9159,12.8031,12.8595,111300.0],["1996-08-23",12.9159,12.9159,12.5211,12.5775,98500.0],["1996-08-26",12.6339,12.8031,12.4647,12.5211,103300.0],["1996-08-27",12.5775,12.8031,12.4647,12.7467,149900.0],["1996-08-28",12.7467,12.8031,12.4647,12.4647,360900.0],["1996-08-29",12.4647,12.5211,11.957,12.4647,173800.0],["1996-08-30",12.4083,12.5211,12.2955,12.4083,124400.0],["1996-09-03",12.3519,12.3519,11.7878,12.1826,182200.0],["1996-09-04",12.6903,12.6903,12.1827,12.4647,326000.0],["1996-09-05",12.3216,12.4919,12.2648,12.3783,76900.0],["1996-09-06",12.3783,12.7758,12.3216,12.719,189800.0],["1996-09-09",12.719,12.7758,12.6055,12.719,131600.0],["1996-09-10",12.719,12.7758,12.6622,12.719,95000.0],["1996-09-11",12.6622,12.8326,12.6622,12.8326,309000.0],["1996-09-12",12.8326,13.1165,12.8326,13.1165,326600.0],["1996-09-13",13.2301,13.3436,13.1733,13.2301,263000.0],["1996-09-16",13.2868,13.4572,13.2868,13.3436,148700.0],["1996-09-17",13.3436,13.4004,13.2868,13.3436,89800.0],["1996-09-18",13.4004,13.4004,12.9462,13.0029,86000.0],["1996-09-19",12.9462,13.1165,12.719,12.8326,471700.0],["1996-09-20",12.8326,12.8894,12.6622,12.719,383600.0],["1996-09-23",12.2648,12.2648,11.9241,11.9241,1323200.0],["1996-09-24",11.3563,11.9241,10.7317,11.4131,1030600.0],["1996-09-25",11.4131,12.3783,11.4131,12.3216,695800.0],["1996-09-26",12.3783,12.4351,12.208,12.3216,211400.0],["1996-09-27",12.4351,12.4351,12.208,12.3783,401400.0],["1996-09-30",12.719,12.8326,12.6622,12.7758,262600.0],["1996-10-01",12.7758,12.7758,12.5487,12.7758,162100.0],["1996-10-02",12.719,12.7758,12.6623,12.6623,248500.0],["1996-10-03",12.719,12.7758,12.6622,12.7758,164200.0],["1996-10-04",12.8326,12.8894,12.719,12.7758,277400.0],["1996-10-07",12.7758,12.7758,12.5487,12.6055,419300.0],["1996-10-08",12.6055,12.6055,12.2648,12.5487,733500.0],["1996-10-09",12.5487,12.5487,12.2648,12.3216,123900.0],["1996-10-10",12.3216,12.3216,12.208,12.208,180700.0],["1996-10-11",12.3216,12.3783,12.2648,12.3216,113200.0],["1996-10-14",12.2648,12.3783,12.2648,12.3216,121600.0],["1996-10-15",12.3216,12.4351,12.0377,12.3783,237400.0],["1996-10-16",12.4351,12.5487,12.3783,12.4919,421400.0],["1996-10-17",12.6055,13.0597,12.6055,13.0029,449900.0],["1996-10-18",13.1165,13.1165,12.7758,12.7758,102700.0],["1996-10-21",12.719,12.8894,12.6055,12.7758,124900.0],["1996-10-22",12.719,12.7758,12.6055,12.7758,82200.0],["1996-10-23",12.719,12.7758,12.5487,12.719,319900.0],["1996-10-24",12.7758,12.7758,12.6622,12.719,142500.0],["1996-10-25",12.8036,12.8036,12.5178,12.7465,140100.0],["1996-10-28",12.7465,12.8036,12.575,12.575,91100.0],["1996-10-29",12.575,12.6893,12.5178,12.6893,165800.0],["1996-10-30",12.8036,12.9751,12.7465,12.9179,221800.0],["1996-10-31",13.2609,13.2609,12.8036,12.9179,219000.0],["1996-11-01",12.9751,13.0323,12.9179,12.9751,152200.0],["1996-11-04",13.0894,13.2609,13.0894,13.2609,167400.0],["1996-11-05",13.3752,13.4895,13.3752,13.4324,98500.0],["1996-11-06",13.4895,13.5467,13.3181,13.5467,95300.0],["1996-11-07",13.4895,13.5467,13.2609,13.2609,72000.0],["1996-11-08",13.3752,13.8897,13.3752,13.8897,118400.0],["1996-11-11",13.8325,13.8325,13.4895,13.5467,64700.0],["1996-11-12",13.0323,13.3181,13.0323,13.2037,611500.0],["1996-11-13",13.0894,13.5467,13.0323,13.4895,181900.0],["1996-11-14",13.3752,13.4324,13.0894,13.1466,109500.0],["1996-11-15",13.4324,13.4324,13.2609,13.2609,92200.0],["1996-11-18",13.3752,13.4324,13.1466,13.4324,95100.0],["1996-11-19",13.3181,13.7753,13.3181,13.6039,125000.0],["1996-11-20",13.7182,13.8897,13.661,13.8897,105800.0],["1996-11-21",13.8896,13.8896,13.7182,13.8325,172100.0],["1996-11-22",13.8325,13.9468,13.7182,13.7753,169200.0],["1996-11-25",13.7753,13.8325,13.6039,13.7182,66300.0],["1996-11-26",13.8033,14.0334,13.8033,13.8608,164600.0],["1996-11-27",13.8608,13.8608,13.5157,13.6307,129600.0],["1996-11-29",13.6308,13.6883,13.5732,13.5732,34500.0],["1996-12-02",13.6308,13.6308,13.2857,13.5732,122600.0],["1996-12-03",13.5732,13.5732,13.2282,13.4007,161600.0],["1996-12-04",13.2857,13.5732,13.0556,13.3432,98800.0],["1996-12-05",13.3432,13.5732,13.2857,13.5732,96000.0],["1996-12-06",13.5732,13.6883,13.4582,13.4582,196300.0],["1996-12-09",13.5157,13.5732,13.4007,13.5732,52900.0],["1996-12-10",13.5157,13.7458,13.4007,13.4007,239100.0],["1996-12-11",13.2282,13.2282,12.5955,13.0556,338600.0],["1996-12-12",12.9981,12.9981,12.5955,12.7105,573100.0],["1996-12-13",12.7105,12.8831,12.5955,12.8256,173900.0],["1996-12-16",12.8831,12.8831,12.1354,12.2504,321900.0],["1996-12-17",12.3655,12.538,12.2504,12.538,232300.0],["1996-12-18",12.653,12.7105,12.3655,12.5955,205400.0],["1996-12-19",12.7105,12.7681,12.5955,12.7681,110300.0],["1996-12-20",13.4582,13.4582,12.538,12.7681,277700.0],["1996-12-23",12.7681,13.0556,12.7105,12.8256,73500.0],["1996-12-24",12.8256,12.9406,12.8256,12.9406,51000.0],["1996-12-26",12.8831,12.9406,12.653,12.7681,176600.0],["1996-12-27",12.7105,12.8256,12.7105,12.7681,38800.0],["1996-12-30",12.8831,13.1131,12.8256,13.1131,133000.0],["1996-12-31",12.9406,12.9981,12.3655,12.423,146000.0],["1997-01-02",12.8831,13.6883,12.8831,13.5157,541800.0],["1997-01-03",13.8033,15.5287,13.8033,14.8961,950200.0],["1997-01-06",14.8961,14.9536,14.551,14.6085,684500.0],["1997-01-07",14.4935,14.9536,14.4935,14.8385,701900.0],["1997-01-08",15.0686,16.2764,14.781,15.4137,1091600.0],["1997-01-09",15.4712,16.1614,15.1836,15.8738,614800.0],["1997-01-10",15.7588,16.0463,15.4712,15.8738,574100.0],["1997-01-13",15.9888,16.679,15.9888,16.3914,980600.0],["1997-01-14",16.4489,16.9665,16.3339,16.8515,468200.0],["1997-01-15",16.7365,16.7365,16.3339,16.3914,382200.0],["1997-01-16",16.6215,17.4842,16.5064,16.8515,797900.0],["1997-01-17",16.909,17.3116,16.909,17.2541,412000.0],["1997-01-20",17.3116,17.6567,17.3116,17.5417,193900.0],["1997-01-21",17.2541,17.5417,17.2541,17.5417,223100.0],["1997-01-22",17.5992,18.0018,17.4842,17.9443,343500.0],["1997-01-23",17.9443,17.9443,17.0241,17.4842,761000.0],["1997-01-24",17.1391,17.1391,16.679,16.909,691600.0],["1997-01-27",16.794,16.9665,16.5064,16.8515,851900.0],["1997-01-28",16.9665,16.9665,16.3914,16.4489,392100.0],["1997-01-29",16.6215,16.7365,16.4489,16.564,723500.0],["1997-01-30",16.5639,17.3116,16.5064,17.3116,523700.0],["1997-01-31",17.4267,18.0018,17.3692,17.4842,356000.0],["1997-02-03",17.4267,17.4267,17.2541,17.4267,143200.0],["1997-02-04",17.4267,17.7142,17.4267,17.7142,96000.0],["1997-02-05",17.7142,17.8293,16.909,17.0241,139200.0],["1997-02-06",16.909,17.0241,16.8515,16.8515,136500.0],["1997-02-07",16.8515,17.0241,16.679,16.9666,224000.0],["1997-02-10",16.9666,17.1966,16.6215,16.679,1198000.0],["1997-02-11",16.679,16.7365,16.564,16.7365,427500.0],["1997-02-12",16.679,16.794,16.679,16.7365,451800.0],["1997-02-13",16.794,17.2541,16.7365,17.1966,1353600.0],["1997-02-14",17.3116,17.4842,17.1966,17.1966,127400.0],["1997-02-18",17.0816,17.1966,17.0241,17.1966,565900.0],["1997-02-19",17.0816,17.1966,17.0241,17.0241,86700.0],["1997-02-20",17.0241,17.1391,17.0241,17.1391,161600.0],["1997-02-21",17.1391,17.4842,17.0816,17.3691,229900.0],["1997-02-24",17.3691,17.9443,17.3691,17.8868,350400.0],["1997-02-25",17.9443,18.0593,17.8293,17.8868,262400.0],["1997-02-26",18.0018,18.0593,17.4267,17.7142,113000.0],["1997-02-27",17.5992,18.1743,17.5992,17.7142,145700.0],["1997-02-28",17.5992,17.8293,17.4842,17.5992,69200.0],["1997-03-03",17.5417,17.7142,17.4842,17.5992,52700.0],["1997-03-04",17.8293,17.8293,17.5417,17.6567,68200.0],["1997-03-05",17.5992,18.3469,17.5992,18.2894,150300.0],["1997-03-06",18.3171,18.4327,17.7971,17.9704,172400.0],["1997-03-07",18.0282,18.7216,17.9704,18.5482,189800.0],["1997-03-10",18.4905,18.9527,18.4905,18.8371,372100.0],["1997-03-11",18.7216,18.8372,18.3171,18.4327,380800.0],["1997-03-12",18.3171,18.3171,18.086,18.2593,342300.0],["1997-03-13",18.1438,18.1438,17.9704,18.086,143400.0],["1997-03-14",18.0282,18.2015,18.0282,18.1438,109700.0],["1997-03-17",18.1437,18.4904,18.0282,18.3749,273100.0],["1997-03-18",18.4327,18.4905,18.0282,18.2593,209200.0],["1997-03-19",18.2593,18.2882,18.086,18.2015,119200.0],["1997-03-20",18.2015,18.2015,18.0282,18.1438,97800.0],["1997-03-21",18.2593,18.2593,18.1438,18.2015,136200.0],["1997-03-24",18.2015,18.2593,18.2015,18.2593,126300.0],["1997-03-25",18.3171,18.4905,18.2593,18.2593,83700.0],["1997-03-26",18.3171,18.3749,18.1438,18.1438,85100.0],["1997-03-27",18.2015,18.3171,17.8548,17.9704,206300.0],["1997-03-31",17.9126,18.0282,17.5082,17.5082,162900.0],["1997-04-01",17.5659,17.5659,17.1615,17.5082,118500.0],["1997-04-02",17.3926,17.3926,16.9881,17.1037,121800.0],["1997-04-03",17.1037,17.1615,16.9881,17.1615,144400.0],["1997-04-04",17.0459,17.3348,17.0459,17.3348,141700.0],["1997-04-07",17.3348,17.6237,17.277,17.5659,64800.0],["1997-04-08",17.4504,17.4504,17.1037,17.2192,117700.0],["1997-04-09",17.2192,17.2192,16.8147,16.9881,112600.0],["1997-04-10",16.9303,17.0459,16.757,16.8148,165200.0],["1997-04-11",16.6992,16.6992,16.4103,16.6414,145300.0],["1997-04-14",16.5836,16.6992,16.5258,16.6414,126400.0],["1997-04-15",16.757,17.1614,16.6992,17.1037,169000.0],["1997-04-16",17.1614,17.4504,16.9881,17.4504,148800.0],["1997-04-17",17.4504,17.6815,17.3348,17.4504,104600.0],["1997-04-18",17.3348,17.5659,17.277,17.5659,189100.0],["1997-04-21",17.5081,17.7971,17.4504,17.6237,573500.0],["1997-04-22",17.6237,17.7971,17.5659,17.7393,136200.0],["1997-04-23",17.7393,17.7393,17.5082,17.5082,70200.0],["1997-04-24",17.5659,17.6237,17.3926,17.5659,276000.0],["1997-04-25",17.5659,17.7393,17.4504,17.6237,79900.0],["1997-04-28",17.5659,17.6237,17.3348,17.5082,100200.0],["1997-04-29",17.6237,18.3749,17.4504,18.3171,154800.0],["1997-04-30",18.1437,18.3171,17.7971,17.9704,113400.0],["1997-05-01",17.9126,17.9126,17.4504,17.4504,162700.0],["1997-05-02",17.6237,17.9126,17.5659,17.9126,123500.0],["1997-05-05",18.0282,18.1438,17.8548,18.1438,160200.0],["1997-05-06",18.1438,18.2593,18.0282,18.1438,111500.0],["1997-05-07",18.2015,18.2593,17.7971,17.7971,93400.0],["1997-05-08",17.4504,18.086,17.4504,17.7393,114400.0],["1997-05-09",17.8548,17.9704,17.4504,17.7971,90000.0],["1997-05-12",17.7393,18.2015,17.7393,18.2015,48300.0],["1997-05-13",18.1438,18.3749,17.3348,17.6815,151500.0],["1997-05-14",17.6815,17.9704,17.6237,17.8548,55400.0],["1997-05-15",17.9126,18.1438,17.8548,18.086,39700.0],["1997-05-16",18.0282,18.1438,17.7393,17.8548,122400.0],["1997-05-19",17.7971,18.2015,17.7971,18.1438,55300.0],["1997-05-20",18.086,18.2015,18.0282,18.2015,105300.0],["1997-05-21",18.2015,18.2593,17.9126,18.1438,108100.0],["1997-05-22",18.0282,18.2593,18.0282,18.2015,61300.0],["1997-05-23",18.2593,18.3749,18.086,18.3749,45200.0],["1997-05-27",18.2593,19.2994,18.2593,19.0105,339000.0],["1997-05-28",18.9527,19.1261,18.8371,18.8371,278400.0],["1997-05-29",18.9527,19.7617,18.9527,19.5305,157000.0],["1997-05-30",19.415,19.415,18.8949,18.9527,137000.0],["1997-06-02",19.0683,19.1838,18.6638,18.7216,149900.0],["1997-06-03",18.7216,18.8949,18.606,18.8949,132600.0],["1997-06-04",18.7794,19.0683,18.6638,18.7216,67400.0],["1997-06-05",18.6333,18.9236,18.4592,18.6914,72300.0],["1997-06-06",18.6333,19.3299,18.6333,19.0397,67700.0],["1997-06-09",19.1558,19.5041,19.0977,19.388,121100.0],["1997-06-10",19.388,19.7943,19.3299,19.388,108800.0],["1997-06-11",19.446,19.5621,19.1558,19.1558,54800.0],["1997-06-12",19.2138,20.3167,19.1558,20.3167,160400.0],["1997-06-13",20.3167,20.607,19.7943,19.8523,121000.0],["1997-06-16",19.7363,19.9104,19.7363,19.8523,48700.0],["1997-06-17",19.7363,20.2007,19.5621,20.2007,112600.0],["1997-06-18",19.9684,19.9684,19.6782,19.8523,58000.0],["1997-06-19",19.9104,19.9685,19.7943,19.9685,73000.0],["1997-06-20",19.9685,20.1426,19.5041,19.6782,181800.0],["1997-06-23",19.7363,19.8524,19.2138,19.2138,103300.0],["1997-06-24",19.3299,19.6202,19.1848,19.5911,73100.0],["1997-06-25",19.2719,19.446,18.8655,18.9816,125400.0],["1997-06-26",18.8655,19.2429,18.6914,18.8655,120400.0],["1997-06-27",18.9816,19.5041,18.9236,19.2719,58700.0],["1997-06-30",19.2719,19.446,18.5753,18.5753,164200.0],["1997-07-01",18.7204,19.2138,18.227,18.9236,90600.0],["1997-07-02",19.0397,20.3748,19.0397,20.3458,226700.0],["1997-07-03",20.4038,20.4909,19.7363,19.8814,90700.0],["1997-07-07",19.7943,20.7811,19.7943,20.4909,254500.0],["1997-07-08",20.607,21.0133,20.1716,20.3458,285400.0],["1997-07-09",20.4328,20.636,20.3167,20.3748,183500.0],["1997-07-10",20.665,21.0714,20.665,20.694,138500.0],["1997-07-11",20.7231,22.0001,20.7231,21.7099,180400.0],["1997-07-14",21.7389,21.826,20.636,20.7521,119000.0],["1997-07-15",20.7521,21.3906,20.607,21.3326,165400.0],["1997-07-16",21.3616,21.5357,21.1584,21.1584,145600.0],["1997-07-17",21.2745,21.5938,21.2745,21.5938,169800.0],["1997-07-18",21.5648,21.7679,20.4619,20.636,155400.0],["1997-07-21",20.3167,20.4038,19.6782,20.3167,363300.0],["1997-07-22",20.3748,20.665,20.2587,20.636,253700.0],["1997-07-23",20.8392,21.3616,20.8101,21.1584,240800.0],["1997-07-24",21.1875,21.3036,21.0714,21.3036,146300.0],["1997-07-25",21.3326,21.4777,21.1294,21.1294,111000.0],["1997-07-28",21.1004,21.4777,20.9262,20.9262,89800.0],["1997-07-29",20.9553,21.3326,20.8972,21.1875,76200.0],["1997-07-30",21.1584,21.3326,21.0133,21.2455,159600.0],["1997-07-31",21.2455,21.3906,21.0133,21.0423,140400.0],["1997-08-01",20.7811,21.0714,20.665,20.7521,144500.0],["1997-08-04",20.694,20.9553,20.694,20.8101,116200.0],["1997-08-05",20.8101,21.3035,20.7811,21.1584,214700.0],["1997-08-06",21.1294,21.3906,21.1004,21.1004,125600.0],["1997-08-07",21.0714,21.2165,20.8972,20.8972,99600.0],["1997-08-08",20.7811,20.9553,20.2007,20.2007,151100.0],["1997-08-11",20.4328,20.9843,20.4038,20.665,92400.0],["1997-08-12",20.694,20.9262,20.5199,20.5489,70100.0],["1997-08-13",20.5489,20.7811,20.4038,20.578,125100.0],["1997-08-14",20.5199,20.607,20.1716,20.4328,92300.0],["1997-08-15",20.1426,20.2006,19.5621,19.9685,122000.0],["1997-08-18",19.9685,20.0845,19.8814,19.9975,137400.0],["1997-08-19",19.9684,20.3458,19.9684,20.1136,80600.0],["1997-08-20",20.1136,20.665,19.9975,20.3748,150800.0],["1997-08-21",20.2877,20.3458,19.8524,19.9975,119600.0],["1997-08-22",19.6202,20.5199,19.5621,20.3167,143500.0],["1997-08-25",20.2587,20.3748,19.9975,20.0265,122600.0],["1997-08-26",20.0845,20.694,20.0555,20.4038,146900.0],["1997-08-27",20.4619,20.4619,19.6492,20.0845,139800.0],["1997-08-28",20.0265,20.0265,19.6782,19.8814,105500.0],["1997-08-29",19.7943,20.2006,19.6782,19.7653,85900.0],["1997-09-02",19.8233,20.2877,19.7653,19.9104,106500.0],["1997-09-03",19.8814,20.3748,19.8814,19.9104,118100.0],["1997-09-04",19.8871,20.062,19.5372,19.5955,109200.0],["1997-09-05",19.7121,20.2662,19.7121,20.062,122300.0],["1997-09-08",20.062,20.2078,20.062,20.0912,83300.0],["1997-09-09",20.0912,20.412,20.0912,20.237,132000.0],["1997-09-10",20.1204,20.1787,19.9746,20.0329,185900.0],["1997-09-11",19.9162,19.9162,18.779,19.6246,152500.0],["1997-09-12",19.508,20.1203,19.1872,20.0912,110500.0],["1997-09-15",20.062,20.1204,19.7996,19.7996,50600.0],["1997-09-16",19.9454,20.5286,19.9454,20.3536,133900.0],["1997-09-17",20.6161,20.6161,20.0037,20.3245,93500.0],["1997-09-18",20.3245,20.7619,20.062,20.237,114500.0],["1997-09-19",20.1495,20.2662,20.0037,20.062,249800.0],["1997-09-22",20.062,20.2953,20.0037,20.0912,110000.0],["1997-09-23",20.0912,20.1204,19.8288,19.8288,109600.0],["1997-09-24",19.8287,20.2078,19.6538,19.8871,125700.0],["1997-09-25",19.9454,20.0329,19.7413,20.0037,184900.0],["1997-09-26",20.0329,20.2078,19.8579,19.8871,236100.0],["1997-09-29",19.8288,20.062,19.8288,20.062,66400.0],["1997-09-30",20.062,20.1495,19.5955,20.062,193900.0],["1997-10-01",20.2661,20.4994,20.062,20.4994,81300.0],["1997-10-02",20.4411,20.4703,20.062,20.1495,61300.0],["1997-10-03",20.3536,20.5869,19.8288,20.1787,111500.0],["1997-10-06",20.2953,20.2953,19.9454,20.0912,103100.0],["1997-10-07",20.0037,20.5578,20.0037,20.3245,66100.0],["1997-10-08",20.3536,20.4119,19.8579,19.9745,93000.0],["1997-10-09",19.9454,20.0912,19.8871,19.9454,92300.0],["1997-10-10",19.9454,20.1787,19.9454,20.0329,43100.0],["1997-10-13",20.1204,20.2078,19.9454,20.1495,51100.0],["1997-10-14",20.0329,20.1495,19.7996,20.0037,142200.0],["1997-10-15",19.9162,20.062,19.8871,19.9454,45900.0],["1997-10-16",20.0329,20.2662,19.6246,19.6246,122400.0],["1997-10-17",19.3622,19.5663,19.0998,19.508,136800.0],["1997-10-20",19.3914,20.0912,19.3622,20.062,85800.0],["1997-10-21",20.062,20.5869,19.9162,20.5286,267500.0],["1997-10-22",20.5286,20.5286,20.2953,20.412,127200.0],["1997-10-23",19.9746,20.1787,19.8288,20.0329,167500.0],["1997-10-24",20.062,20.237,19.8871,20.0912,77900.0],["1997-10-27",19.9746,20.2662,19.0706,19.1289,209900.0],["1997-10-28",18.779,19.8871,18.6332,19.8579,317800.0],["1997-10-29",19.7121,19.7121,19.0414,19.4497,109400.0],["1997-10-30",19.333,20.1787,19.2747,19.4497,180300.0],["1997-10-31",19.5372,19.8288,19.1872,19.7121,172100.0],["1997-11-03",19.5955,20.4994,19.5955,20.4994,135900.0],["1997-11-04",20.412,20.4703,20.0037,20.1787,141300.0],["1997-11-05",20.1787,20.412,20.1495,20.2953,202500.0],["1997-11-06",20.1787,20.1787,19.9745,20.1203,83800.0],["1997-11-07",20.0037,20.0329,19.7121,19.8871,92500.0],["1997-11-10",19.9746,20.1204,19.5663,19.7121,94900.0],["1997-11-11",19.7704,20.062,19.7704,19.9454,22200.0],["1997-11-12",19.7996,20.0037,19.4788,19.5955,101300.0],["1997-11-13",19.5955,19.7704,19.4497,19.6829,83300.0],["1997-11-14",19.6829,19.8871,19.4497,19.8871,58200.0],["1997-11-17",20.0037,20.6161,19.9746,20.0329,89100.0],["1997-11-18",20.062,20.062,19.508,19.6538,50100.0],["1997-11-19",19.5955,19.9454,19.5663,19.8871,49900.0],["1997-11-20",20.0037,20.4703,20.0037,20.2662,82900.0],["1997-11-21",20.4703,20.5869,20.237,20.3536,105300.0],["1997-11-24",20.2953,20.8493,20.2078,20.2078,114800.0],["1997-11-25",20.3016,20.4773,20.2723,20.3309,75500.0],["1997-11-26",20.3895,20.7703,20.3895,20.6531,124200.0],["1997-11-28",20.6824,20.7703,20.6531,20.6531,20200.0],["1997-12-01",20.7703,20.9461,20.6824,20.9168,120100.0],["1997-12-02",20.9168,21.0925,20.7703,21.0633,132500.0],["1997-12-03",21.0925,21.3269,20.9754,21.239,327700.0],["1997-12-04",21.3562,21.5906,21.2097,21.239,209700.0],["1997-12-05",21.239,21.532,21.239,21.4148,101700.0],["1997-12-08",21.532,22.0593,21.4441,21.5027,223400.0],["1997-12-09",21.4441,21.6492,21.2976,21.2976,86100.0],["1997-12-10",20.8582,21.2683,20.741,21.0633,162500.0],["1997-12-11",21.0633,21.0633,20.8582,20.8582,140200.0],["1997-12-12",20.9461,20.9461,20.6238,20.6531,112000.0],["1997-12-15",20.741,20.9168,20.5066,20.741,190400.0],["1997-12-16",20.741,21.0047,20.6238,20.7117,367800.0],["1997-12-17",20.7117,20.9754,20.6531,20.741,553500.0],["1997-12-18",20.6238,20.8875,20.6238,20.6531,852400.0],["1997-12-19",20.5359,20.741,20.3895,20.6238,416500.0],["1997-12-22",20.6824,21.0633,20.6531,21.0633,130600.0],["1997-12-23",20.9461,20.9461,20.4481,20.5066,107800.0],["1997-12-24",20.5066,20.9461,20.492,20.7996,107900.0],["1997-12-26",20.8582,20.9168,20.5359,20.5359,17500.0],["1997-12-29",20.6238,21.5027,20.6238,21.2683,263000.0],["1997-12-30",21.3855,21.7663,21.3562,21.737,96700.0],["1997-12-31",21.7956,22.1179,21.7956,22.1179,244900.0],["1998-01-02",22.0007,22.03,21.2097,21.3562,139300.0],["1998-01-05",21.3269,21.9128,21.0925,21.2683,158900.0],["1998-01-06",20.8582,21.0047,20.6238,20.7117,176400.0],["1998-01-07",20.6824,20.8289,20.5066,20.7117,299100.0],["1998-01-08",20.6238,20.741,20.5652,20.6824,289600.0],["1998-01-09",20.7703,20.8289,20.0379,20.1258,203900.0],["1998-01-12",19.8036,20.8875,19.8036,20.6238,350800.0],["1998-01-13",20.6238,20.6824,20.3895,20.4773,90500.0],["1998-01-14",20.5359,20.5945,20.2137,20.5652,110000.0],["1998-01-15",20.5945,20.6531,20.3016,20.4188,118800.0],["1998-01-16",20.5945,20.9168,20.4481,20.6824,182200.0],["1998-01-20",20.6824,21.5906,20.6824,21.5906,113400.0],["1998-01-21",21.5906,21.5906,21.034,21.1511,229800.0],["1998-01-22",21.034,21.0633,20.8289,20.8875,564800.0],["1998-01-23",20.6238,21.0047,20.6238,20.7703,664700.0],["1998-01-26",20.8289,21.1511,20.7996,20.8875,342200.0],["1998-01-27",20.8875,21.1218,20.8875,21.0633,346000.0],["1998-01-28",21.0925,21.0925,20.7117,20.8582,72400.0],["1998-01-29",20.741,21.0633,20.7117,20.9461,339800.0],["1998-01-30",20.9461,21.0925,20.741,20.741,326700.0],["1998-02-02",21.5613,21.8835,21.5613,21.6784,540200.0],["1998-02-03",21.6784,21.6784,21.3123,21.3269,340000.0],["1998-02-04",21.2097,22.0007,21.2097,22.0007,512900.0],["1998-02-05",21.9421,21.9421,21.3269,21.5027,285500.0],["1998-02-06",21.3855,22.0007,21.3855,21.6199,253700.0],["1998-02-09",21.6199,22.0007,21.5906,21.7663,250000.0],["1998-02-10",21.737,21.8542,21.7077,21.7956,136800.0],["1998-02-11",21.6784,21.7663,21.4441,21.7663,137600.0],["1998-02-12",21.7077,22.03,21.6492,22.03,134900.0],["1998-02-13",21.8835,22.0007,21.7077,22.0007,139900.0],["1998-02-17",21.9128,22.0007,21.8249,21.8835,112600.0],["1998-02-18",21.9128,22.2644,21.9128,22.03,247700.0],["1998-02-19",22.0007,22.1472,21.3855,21.5906,162600.0],["1998-02-20",21.7077,21.8542,21.5027,21.5906,142300.0],["1998-02-23",21.7077,21.8249,21.5027,21.5906,108100.0],["1998-02-24",21.4441,21.6199,21.4441,21.5027,162400.0],["1998-02-25",21.5027,22.0886,21.5027,22.0593,183500.0],["1998-02-26",22.1179,22.1179,21.737,22.0007,97800.0],["1998-02-27",21.9421,22.4694,21.9421,22.4108,135300.0],["1998-03-02",22.4108,22.7331,22.3229,22.6745,243400.0],["1998-03-03",22.7917,23.0553,22.7038,22.8503,114300.0],["1998-03-04",22.7331,23.0553,22.7331,22.7917,234700.0],["1998-03-05",22.7093,22.8564,22.5916,22.6799,101500.0],["1998-03-06",22.6799,23.7683,22.6799,23.4447,212700.0],["1998-03-09",23.327,23.533,23.0623,23.2388,96700.0],["1998-03-10",23.2094,23.5035,23.1211,23.2094,71200.0],["1998-03-11",23.18,23.4741,23.18,23.3565,171700.0],["1998-03-12",23.327,24.1213,23.2682,24.1213,259400.0],["1998-03-13",24.1801,24.5037,23.8565,23.9448,167800.0],["1998-03-16",23.886,24.5919,23.886,24.4743,122800.0],["1998-03-17",24.4155,24.6508,24.2978,24.4743,319400.0],["1998-03-18",24.4743,24.6802,24.4743,24.4743,170900.0],["1998-03-19",24.386,24.9449,24.386,24.9449,209800.0],["1998-03-20",25.1803,25.4156,25.092,25.092,230400.0],["1998-03-23",25.092,25.3273,24.7979,24.8273,144300.0],["1998-03-24",24.8273,25.0038,24.8273,25.0038,88500.0],["1998-03-25",25.0038,25.1214,24.6802,24.7684,106700.0],["1998-03-26",24.7979,24.8567,24.6508,24.7979,107100.0],["1998-03-27",24.8861,25.1214,24.8567,25.092,151100.0],["1998-03-30",25.0626,25.5333,25.0626,25.3568,163100.0],["1998-03-31",25.3568,26.3863,25.3568,26.2392,147000.0],["1998-04-01",26.1216,26.1216,25.7686,26.0039,119700.0],["1998-04-02",25.9745,26.2392,25.9157,26.2392,102700.0],["1998-04-03",25.7098,26.3275,25.7098,26.0039,124600.0],["1998-04-06",26.0628,26.2392,25.8863,26.0922,97400.0],["1998-04-07",26.151,26.151,25.3274,25.5039,67900.0],["1998-04-08",25.4744,25.6509,25.3274,25.445,64400.0],["1998-04-09",25.5038,26.0333,25.4156,25.798,90600.0],["1998-04-13",25.7392,25.7392,25.2097,25.6215,103000.0],["1998-04-14",25.5038,26.0333,25.5038,26.0333,70600.0],["1998-04-15",25.9157,26.9452,25.7539,26.5334,166400.0],["1998-04-16",26.5334,26.5334,26.0039,26.0922,52200.0],["1998-04-17",26.2098,26.2098,25.6215,26.0628,66100.0],["1998-04-20",25.8862,25.8862,25.5921,25.6215,44500.0],["1998-04-21",25.4744,25.6803,25.1803,25.4744,62400.0],["1998-04-22",25.3862,25.5921,25.2391,25.2391,46000.0],["1998-04-23",25.1214,25.1214,23.2388,24.4449,321600.0],["1998-04-24",24.4449,24.7979,24.0036,24.3566,193700.0],["1998-04-27",24.1213,24.1507,23.3859,23.7389,241900.0],["1998-04-28",24.0036,24.0625,23.3565,23.7977,171100.0],["1998-04-29",23.8271,23.9742,23.5624,23.9448,152100.0],["1998-04-30",23.9448,24.2095,23.9154,24.0919,174200.0],["1998-05-01",24.1801,24.4743,24.1507,24.4743,204600.0],["1998-05-04",24.4155,24.5919,24.386,24.4743,133100.0],["1998-05-05",24.3566,24.4449,24.0624,24.2389,97900.0],["1998-05-06",24.2389,24.2389,23.7095,23.8271,108900.0],["1998-05-07",23.8271,23.8271,23.18,23.2094,165800.0],["1998-05-08",23.1211,23.7683,23.1211,23.5035,118600.0],["1998-05-11",23.5035,23.7389,23.4447,23.6212,48500.0],["1998-05-12",23.533,23.6212,23.4447,23.533,78000.0],["1998-05-13",23.5329,23.6212,23.4447,23.5035,78900.0],["1998-05-14",23.533,23.533,23.2976,23.3565,56500.0],["1998-05-15",23.2388,23.5035,23.2388,23.327,66300.0],["1998-05-18",23.2682,23.5624,22.827,22.9446,94200.0],["1998-05-19",23.0329,23.0623,22.8564,22.9152,49300.0],["1998-05-20",23.0035,23.2094,22.827,23.1505,120100.0],["1998-05-21",24.0624,24.1507,23.18,23.18,131200.0],["1998-05-22",22.8858,22.9446,22.4446,22.474,206400.0],["1998-05-26",22.5916,22.5916,22.0622,22.1798,140400.0],["1998-05-27",22.0916,22.2975,21.415,21.8562,175400.0],["1998-05-28",21.9739,22.3269,21.415,21.7386,184400.0],["1998-05-29",21.5032,22.5328,21.3562,22.2975,357600.0],["1998-06-01",22.5622,22.7681,22.1798,22.4151,193500.0],["1998-06-02",22.3563,22.474,22.121,22.1504,137100.0],["1998-06-03",22.0916,22.121,21.6797,21.768,108200.0],["1998-06-04",21.6853,22.158,21.6262,21.9216,299500.0],["1998-06-05",21.8625,22.4239,21.8625,22.3352,311800.0],["1998-06-08",22.3943,22.483,22.0989,22.2466,103100.0],["1998-06-09",22.0398,22.158,21.9512,22.0693,109100.0],["1998-06-10",22.0989,22.1284,21.7444,21.7444,392000.0],["1998-06-11",21.7443,22.0102,21.2421,21.4194,332100.0],["1998-06-12",21.4784,21.5966,21.2126,21.508,235100.0],["1998-06-15",21.5671,21.5671,21.2716,21.3898,211300.0],["1998-06-16",21.0353,21.2716,20.7103,20.8285,203100.0],["1998-06-17",20.8285,21.5375,20.8285,21.1535,103800.0],["1998-06-18",21.2421,21.2421,21.0648,21.0944,130400.0],["1998-06-19",20.9762,21.0058,20.6512,20.7399,322400.0],["1998-06-22",20.6217,20.858,19.499,19.7354,243300.0],["1998-06-23",19.9717,20.7694,19.9717,20.5626,511000.0],["1998-06-24",20.0308,20.2672,19.6467,19.824,641400.0],["1998-06-25",19.7354,19.9422,19.7354,19.824,389700.0],["1998-06-26",19.8535,19.8831,19.5581,19.6172,209000.0],["1998-06-29",19.6172,19.6172,19.1445,19.4399,380200.0],["1998-06-30",19.5581,19.7944,19.3217,19.6467,237700.0],["1998-07-01",19.7649,19.7649,19.5581,19.6172,81600.0],["1998-07-02",19.5285,19.5876,19.2627,19.3513,58300.0],["1998-07-06",19.1445,19.7354,19.1445,19.7354,245200.0],["1998-07-07",19.6172,19.7354,19.499,19.499,87400.0],["1998-07-08",19.3808,20.1194,19.3218,20.1194,198500.0],["1998-07-09",20.1785,20.1785,19.4399,19.6172,185100.0],["1998-07-10",19.499,19.5581,19.2922,19.3808,208000.0],["1998-07-13",19.3808,19.3808,18.9672,19.0854,305300.0],["1998-07-14",18.9377,19.3513,18.8195,19.2331,815000.0],["1998-07-15",19.7354,20.9171,19.6172,20.4149,365000.0],["1998-07-16",20.6217,20.9467,20.533,20.6512,169900.0],["1998-07-17",20.7399,21.5966,20.4149,21.5966,338800.0],["1998-07-20",21.8034,22.5716,21.1535,21.3012,257200.0],["1998-07-21",21.3012,21.4194,20.7989,21.0353,233500.0],["1998-07-22",20.9762,21.4194,20.9762,21.2421,309700.0],["1998-07-23",21.2126,21.4489,21.0353,21.0944,269000.0],["1998-07-24",21.0944,21.3603,20.8876,20.8876,275500.0],["1998-07-27",20.6217,20.8876,20.4444,20.7103,96400.0],["1998-07-28",20.5921,20.799,20.2081,20.4444,163300.0],["1998-07-29",20.4149,20.5331,20.0308,20.4444,372000.0],["1998-07-30",20.474,21.0648,20.474,20.7694,182200.0],["1998-07-31",20.6512,20.9467,20.6217,20.6512,165200.0],["1998-08-03",20.7399,20.7694,20.2967,20.2967,158800.0],["1998-08-04",20.1785,20.2967,20.0013,20.1194,323500.0],["1998-08-05",20.0013,20.474,19.9717,20.4444,363500.0],["1998-08-06",20.3853,20.858,20.3853,20.799,143300.0],["1998-08-07",20.6808,21.2717,20.5331,20.9762,171800.0],["1998-08-10",21.0353,21.2716,20.0899,20.2081,154900.0],["1998-08-11",20.0308,20.4149,19.8535,20.3558,148900.0],["1998-08-12",20.3262,20.3262,19.9422,20.1785,121400.0],["1998-08-13",20.1785,20.5035,19.9717,20.0603,98600.0],["1998-08-14",20.0308,20.2081,19.3808,19.4695,169300.0],["1998-08-17",19.3808,20.149,19.3217,19.824,146800.0],["1998-08-18",19.8535,20.149,19.7354,19.8831,171600.0],["1998-08-19",20.0013,20.7399,19.7649,20.3262,211500.0],["1998-08-20",20.2672,20.4149,20.0603,20.2672,62300.0],["1998-08-21",20.1194,20.149,19.4399,19.7945,131200.0],["1998-08-24",20.0308,20.3853,19.9717,20.3262,60900.0],["1998-08-25",20.3262,20.5626,19.9717,20.1194,48000.0],["1998-08-26",19.8535,20.0603,19.6172,19.7354,89800.0],["1998-08-27",19.6172,19.6467,18.7309,19.1445,174500.0],["1998-08-28",19.1445,19.5876,19.1445,19.4695,247800.0],["1998-08-31",19.499,19.6172,18.4354,18.6127,322200.0],["1998-09-01",18.5241,18.7309,18.0809,18.7013,153000.0],["1998-09-02",18.6127,18.6127,18.2877,18.3763,123100.0],["1998-09-03",18.2409,18.2409,17.9141,18.1815,131700.0],["1998-09-04",18.2706,18.6271,18.1815,18.2409,205600.0],["1998-09-08",18.538,18.8648,18.538,18.8648,198800.0],["1998-09-09",18.9539,19.0727,18.8053,18.8648,211100.0],["1998-09-10",18.6271,18.6271,18.0626,18.1815,198500.0],["1998-09-11",18.0626,18.2409,17.9141,18.1517,187400.0],["1998-09-14",18.2706,19.2509,18.0626,18.7756,242200.0],["1998-09-15",18.8647,18.8944,18.122,18.5082,121100.0],["1998-09-16",18.4785,18.6865,18.4785,18.6568,154800.0],["1998-09-17",18.4191,18.7162,18.4191,18.6271,100500.0],["1998-09-18",18.5677,18.5974,17.6467,17.9438,405300.0],["1998-09-21",17.5873,17.7061,16.9634,16.9634,514400.0],["1998-09-22",16.7555,16.8743,14.9135,15.3295,768500.0],["1998-09-23",13.4281,13.6658,13.1013,13.3093,3136900.0],["1998-09-24",12.9528,13.3984,12.8934,13.2499,2776600.0],["1998-09-25",13.2499,13.7252,13.0716,13.6064,418900.0],["1998-09-28",13.6064,13.6658,13.2499,13.4281,391800.0],["1998-09-29",13.3687,13.9332,13.3687,13.7549,380200.0],["1998-09-30",13.7846,14.26,13.7846,14.1411,295800.0],["1998-10-01",13.7252,13.7846,13.3093,13.3687,220800.0],["1998-10-02",13.2796,13.547,13.1608,13.3687,328900.0],["1998-10-05",13.3093,13.339,12.4775,12.6854,329900.0],["1998-10-06",12.6854,12.6854,12.2398,12.4478,338300.0],["1998-10-07",12.4775,12.4775,11.8833,11.8833,444400.0],["1998-10-08",11.7645,11.7942,11.3486,11.6456,611200.0],["1998-10-09",11.7645,11.7645,11.1703,11.6456,735400.0],["1998-10-12",11.8239,12.7151,11.7645,12.2398,212800.0],["1998-10-13",12.121,12.121,11.7942,11.913,302200.0],["1998-10-14",11.913,12.2695,11.8239,12.0913,270100.0],["1998-10-15",12.0913,12.626,11.9427,12.5666,170900.0],["1998-10-16",12.6854,13.2499,12.5963,12.9825,255500.0],["1998-10-19",12.9825,13.0716,12.5963,12.6557,105200.0],["1998-10-20",12.9528,13.9629,12.9528,13.6955,288300.0],["1998-10-21",13.844,13.9035,13.1608,13.4281,163500.0],["1998-10-22",13.4876,14.052,13.4281,14.0223,395000.0],["1998-10-23",13.7846,13.9629,13.6361,13.8143,385800.0],["1998-10-26",13.9332,14.1411,13.3687,13.547,497600.0],["1998-10-27",13.547,13.6658,13.4578,13.547,487500.0],["1998-10-28",13.6658,13.7846,13.6658,13.6955,316800.0],["1998-10-29",13.7846,13.9332,13.6064,13.9035,207500.0],["1998-10-30",13.9035,14.3491,13.9035,14.26,416800.0],["1998-11-02",14.3788,15.0621,14.3194,15.0621,464600.0],["1998-11-03",15.0027,15.0918,14.7947,15.0324,443700.0],["1998-11-04",15.2106,15.3889,14.7353,15.0027,441800.0],["1998-11-05",14.9135,15.478,14.9135,15.478,636300.0],["1998-11-06",15.1512,15.2106,14.557,14.9433,494600.0],["1998-11-09",14.9432,14.9432,14.26,14.7947,438300.0],["1998-11-10",14.7947,14.8244,14.2897,14.557,345800.0],["1998-11-11",14.6759,14.6759,14.26,14.4382,74300.0],["1998-11-12",14.3194,14.8541,14.2897,14.5868,193000.0],["1998-11-13",14.4679,14.5868,14.3491,14.4976,133600.0],["1998-11-16",14.4976,14.5868,14.1708,14.4976,135600.0],["1998-11-17",14.4976,14.4976,13.9629,14.26,220200.0],["1998-11-18",14.1411,14.26,14.0223,14.1708,70100.0],["1998-11-19",14.1114,14.3788,14.1114,14.3491,403100.0],["1998-11-20",14.557,14.6165,14.3194,14.557,136400.0],["1998-11-23",14.4976,14.8541,14.26,14.6759,249700.0],["1998-11-24",14.6591,14.9284,14.5095,14.689,179600.0],["1998-11-25",14.689,14.9583,14.6591,14.7489,204700.0],["1998-11-27",14.8087,14.8386,14.6292,14.8087,60000.0],["1998-11-30",14.4796,14.719,14.4796,14.6292,213400.0],["1998-12-01",14.5095,14.8386,14.3001,14.5395,229500.0],["1998-12-02",14.4796,14.8685,14.3899,14.5993,219700.0],["1998-12-03",14.4796,14.9882,14.4198,14.5095,141700.0],["1998-12-04",14.5993,14.719,14.3899,14.689,113700.0],["1998-12-07",14.5694,14.8985,14.5395,14.8685,113100.0],["1998-12-08",14.8685,14.8985,14.719,14.8386,298000.0],["1998-12-09",14.719,14.9583,14.719,14.8985,349600.0],["1998-12-10",14.8386,14.8386,14.5395,14.6591,194600.0],["1998-12-11",14.6591,14.689,14.1505,14.33,378100.0],["1998-12-14",14.2702,14.2702,13.6719,13.8215,599100.0],["1998-12-15",13.8514,13.8514,12.7744,13.4625,683800.0],["1998-12-16",13.4625,13.5223,13.2231,13.4625,465200.0],["1998-12-17",13.0436,13.5821,12.924,13.3727,1884800.0],["1998-12-18",13.1035,13.4325,13.1035,13.3129,244800.0],["1998-12-21",13.3129,13.4924,13.2231,13.3727,440400.0],["1998-12-22",13.4026,13.4026,12.924,12.924,334400.0],["1998-12-23",13.0137,13.3727,13.0137,13.3428,146900.0],["1998-12-24",13.3727,13.4026,13.3129,13.3428,79600.0],["1998-12-28",13.3129,13.4026,13.283,13.4026,244000.0],["1998-12-29",13.4026,13.4325,13.3428,13.4026,372000.0],["1998-12-30",13.4026,13.4625,13.283,13.3727,204300.0],["1998-12-31",13.253,13.5223,13.2231,13.283,332800.0],["1999-01-04",13.1633,13.3727,13.1633,13.283,252700.0],["1999-01-05",13.3129,13.5223,13.1932,13.4026,527100.0],["1999-01-06",13.5223,13.5223,13.2231,13.3727,343400.0],["1999-01-07",13.0436,13.253,13.0436,13.1633,270200.0],["1999-01-08",13.1633,13.283,13.1035,13.1932,298100.0],["1999-01-11",13.1932,13.7616,13.1932,13.3428,581100.0],["1999-01-12",13.0436,13.3428,12.9539,13.253,702400.0],["1999-01-13",12.6846,13.0735,12.6846,12.9539,237200.0],["1999-01-14",12.924,12.924,12.4453,12.4752,611100.0],["1999-01-15",12.4752,12.924,12.4752,12.924,144000.0],["1999-01-19",12.8641,12.924,12.4752,12.8043,206500.0],["1999-01-20",12.8043,12.8641,12.535,12.6846,262100.0],["1999-01-21",12.8043,13.253,12.8043,12.9838,355200.0],["1999-01-22",12.924,13.2231,12.7744,12.8641,513200.0],["1999-01-25",12.8043,12.924,12.535,12.7145,159000.0],["1999-01-26",12.7744,12.7744,12.5051,12.5949,420400.0],["1999-01-27",12.6547,12.7145,12.535,12.535,314200.0],["1999-01-28",11.9666,12.4453,11.7871,12.2957,656100.0],["1999-01-29",12.1461,12.4154,12.0564,12.0564,462000.0],["1999-02-01",12.176,12.2359,12.0265,12.1162,236300.0],["1999-02-02",11.9666,11.9666,11.5777,11.9666,676000.0],["1999-02-03",11.847,12.2658,11.847,12.1162,347800.0],["1999-02-04",12.2359,12.3855,12.0863,12.2359,423600.0],["1999-02-05",12.2359,12.565,12.1761,12.3256,295700.0],["1999-02-08",12.3256,12.4154,12.206,12.2658,557400.0],["1999-02-09",12.1461,12.2957,11.847,11.9666,678500.0],["1999-02-10",11.9666,12.1761,11.9666,12.1761,171400.0],["1999-02-11",12.0564,12.206,11.9666,12.1761,138600.0],["1999-02-12",12.1761,12.2359,12.0863,12.0863,181400.0],["1999-02-16",12.0564,12.2957,11.847,12.1461,164000.0],["1999-02-17",12.0564,12.1162,11.8769,11.9068,112500.0],["1999-02-18",11.7871,11.847,11.6376,11.6974,367600.0],["1999-02-19",11.6375,11.9068,11.5478,11.6675,86400.0],["1999-02-22",11.6974,12.0265,11.6675,11.9367,173000.0],["1999-02-23",11.8769,12.0265,11.6375,11.9068,160200.0],["1999-02-24",11.9666,12.2359,11.6675,11.8171,146800.0],["1999-02-25",11.7273,12.1461,11.6376,12.0863,249400.0],["1999-02-26",12.0863,12.0863,11.5478,11.6376,193300.0],["1999-03-01",11.5777,11.7273,11.2786,11.6974,166100.0],["1999-03-02",11.6376,11.8171,11.6376,11.6974,191100.0],["1999-03-03",11.6974,11.7273,11.5478,11.7273,313900.0],["1999-03-04",11.7104,12.0424,11.5595,12.0424,162100.0],["1999-03-05",12.0424,12.0424,11.469,11.7708,192900.0],["1999-03-08",11.9519,12.0122,11.8311,11.982,167300.0],["1999-03-09",11.8613,12.0424,11.65,11.982,143800.0],["1999-03-10",11.982,12.2235,11.9217,12.1631,244800.0],["1999-03-11",12.1631,12.1933,12.0122,12.0726,127500.0],["1999-03-12",12.0726,12.1329,11.982,12.0726,221900.0],["1999-03-15",12.0726,12.3744,11.9518,12.0424,178900.0],["1999-03-16",12.1028,12.1028,11.982,12.0424,263000.0],["1999-03-17",12.0424,12.1028,11.9518,12.1028,293300.0],["1999-03-18",11.982,12.1329,11.982,12.0726,371000.0],["1999-03-19",12.0726,12.0726,11.9519,12.0726,309900.0],["1999-03-22",12.0122,12.0424,11.8915,11.9519,207500.0],["1999-03-23",11.8311,11.8915,11.4991,11.5595,325700.0],["1999-03-24",11.5595,11.65,11.4689,11.5595,748600.0],["1999-03-25",11.2275,11.7708,11.2275,11.7104,429900.0],["1999-03-26",11.65,11.8311,11.4689,11.7104,265900.0],["1999-03-29",11.7406,12.0726,11.7406,11.9217,373800.0],["1999-03-30",11.8009,12.1329,11.8009,12.1028,337100.0],["1999-03-31",12.1028,12.4046,12.1028,12.3744,410000.0],["1999-04-01",12.3744,12.4649,12.2537,12.4348,558400.0],["1999-04-05",12.4348,13.1289,12.4348,13.0384,384600.0],["1999-04-06",12.978,13.1289,12.9478,13.0686,251400.0],["1999-04-07",13.0686,13.31,13.0384,13.0384,322200.0],["1999-04-08",12.978,13.0987,12.9176,13.0082,99500.0],["1999-04-09",12.978,13.2798,12.9478,13.1893,122800.0],["1999-04-12",13.0987,13.6722,13.0987,13.642,166000.0],["1999-04-13",13.642,13.642,13.1893,13.2798,213200.0],["1999-04-14",13.2798,13.9136,12.9177,13.6722,348500.0],["1999-04-15",13.7024,14.638,13.642,14.5475,540000.0],["1999-04-16",14.9096,16.4187,14.8191,15.9056,679200.0],["1999-04-19",16.4791,16.9016,15.5133,15.7245,524500.0],["1999-04-20",15.6642,15.6944,15.0907,15.302,223300.0],["1999-04-21",15.1813,15.3322,14.4267,14.97,789000.0],["1999-04-22",14.8795,14.8795,14.306,14.8795,133500.0],["1999-04-23",15.0002,15.0304,14.7889,14.8493,189700.0],["1999-04-26",14.7587,14.97,14.6078,14.8191,232400.0],["1999-04-27",14.9398,15.0002,14.6984,14.7889,268300.0],["1999-04-28",14.6984,15.1511,14.6984,14.9096,487600.0],["1999-04-29",14.97,14.97,14.6984,14.8493,318400.0],["1999-04-30",14.7587,14.9398,14.6682,14.6984,192000.0],["1999-05-03",14.6984,15.3322,14.3362,15.2718,346400.0],["1999-05-04",15.3322,15.8754,15.0605,15.5133,195600.0],["1999-05-05",15.634,15.7849,15.1511,15.634,150900.0],["1999-05-06",15.6038,15.6038,15.1813,15.3322,153600.0],["1999-05-07",15.4529,16.0263,15.4529,15.6038,188400.0],["1999-05-10",15.6943,16.3583,15.6943,16.1169,258400.0],["1999-05-11",16.0565,16.3583,15.9962,16.1471,192300.0],["1999-05-12",15.9962,15.9962,15.6943,15.7849,114500.0],["1999-05-13",15.9358,16.0263,15.6038,15.6038,184000.0],["1999-05-14",15.302,15.6642,15.302,15.5133,78300.0],["1999-05-17",15.634,15.9056,15.3925,15.7849,149100.0],["1999-05-18",15.6642,15.8754,15.5133,15.634,200200.0],["1999-05-19",15.8754,15.9962,15.6943,15.7849,258500.0],["1999-05-20",15.6943,16.4489,15.634,16.1169,210200.0],["1999-05-21",16.1471,16.4791,16.0565,16.3885,136700.0],["1999-05-24",16.4489,16.8413,16.1773,16.3282,233200.0],["1999-05-25",16.2074,16.5696,15.966,15.9962,283800.0],["1999-05-26",15.966,16.1773,15.6038,15.6943,151500.0],["1999-05-27",15.9358,15.9358,15.2416,15.302,177400.0],["1999-05-28",15.2416,15.9358,15.2416,15.7245,86600.0],["1999-06-01",15.6943,16.1169,15.4831,16.0565,139900.0],["1999-06-02",16.1773,16.2075,15.7849,16.0867,242600.0],["1999-06-03",15.9482,16.0697,15.7963,15.9482,127900.0],["1999-06-04",16.0089,16.2216,15.8874,16.1305,155500.0],["1999-06-07",16.0697,16.1608,15.9482,16.1305,86900.0],["1999-06-08",16.1001,16.252,15.8874,16.2216,99700.0],["1999-06-09",16.1608,16.252,16.1001,16.2216,81800.0],["1999-06-10",16.1304,16.2216,15.9178,16.0089,234600.0],["1999-06-11",15.8874,15.9178,15.5837,15.6748,142900.0],["1999-06-14",15.7355,16.3431,15.7052,16.2216,166900.0],["1999-06-15",16.2216,16.252,15.9786,16.0697,181100.0],["1999-06-16",16.1304,16.1912,15.7963,16.0697,236100.0],["1999-06-17",15.9482,16.0089,15.614,15.9178,184000.0],["1999-06-18",15.8571,16.0393,15.7355,15.9178,159500.0],["1999-06-21",15.9178,15.9178,15.6748,15.7659,72100.0],["1999-06-22",15.7659,15.7963,15.3406,15.5229,147000.0],["1999-06-23",15.5533,15.614,15.4014,15.5837,221300.0],["1999-06-24",15.5229,15.6444,15.2495,15.371,125200.0],["1999-06-25",15.371,15.5229,15.371,15.4318,82000.0],["1999-06-28",15.4621,15.5229,14.8546,15.1584,206100.0],["1999-06-29",15.1584,15.5229,15.0065,15.3103,140400.0],["1999-06-30",15.3103,15.6748,15.2191,15.6444,120600.0],["1999-07-01",15.6444,15.7052,15.2495,15.4318,257100.0],["1999-07-02",15.4014,15.7356,15.4014,15.7052,209100.0],["1999-07-06",15.7052,15.7052,15.5229,15.6444,100900.0],["1999-07-07",15.5229,15.6444,15.1887,15.2799,135600.0],["1999-07-08",15.1584,15.2495,14.8546,14.9761,192200.0],["1999-07-09",14.8242,15.1584,14.8242,15.0672,144400.0],["1999-07-12",15.1584,15.2191,15.0369,15.0672,154700.0],["1999-07-13",14.9457,15.2191,14.9457,15.2191,160000.0],["1999-07-14",15.4318,15.4318,14.9457,14.9761,272300.0],["1999-07-15",14.7938,14.8242,14.3685,14.5812,307300.0],["1999-07-16",14.7635,15.0672,14.6723,14.7331,211500.0],["1999-07-19",14.5204,14.5812,14.247,14.3382,208700.0],["1999-07-20",14.3078,14.5508,14.247,14.3686,134200.0],["1999-07-21",14.247,14.5508,14.2167,14.3686,100500.0],["1999-07-22",14.0344,14.5204,13.9129,14.1255,261500.0],["1999-07-23",14.1255,14.4597,14.1255,14.3989,115300.0],["1999-07-26",14.2167,14.5812,14.0952,14.2471,254000.0],["1999-07-27",14.1255,14.1255,13.1231,13.5787,806200.0],["1999-07-28",13.6091,13.8218,13.6091,13.761,439500.0],["1999-07-29",13.6699,13.8521,13.4572,13.5787,350000.0],["1999-07-30",13.5484,13.8218,13.5484,13.5787,203300.0],["1999-08-02",13.6091,13.8521,13.6091,13.7003,206400.0],["1999-08-03",13.6091,13.7306,13.4572,13.4876,168200.0],["1999-08-04",13.518,13.518,13.0927,13.1231,164200.0],["1999-08-05",13.2446,13.4572,13.0927,13.1535,192000.0],["1999-08-06",13.1535,13.1535,12.4548,12.637,299900.0],["1999-08-09",12.6067,12.9712,12.5763,12.7585,509800.0],["1999-08-10",12.637,12.7282,12.3636,12.4244,156600.0],["1999-08-11",12.3636,12.5763,12.3636,12.5459,209000.0],["1999-08-12",12.5155,12.637,12.4244,12.4548,190900.0],["1999-08-13",12.2725,12.5459,12.151,12.5155,227200.0],["1999-08-16",12.4851,12.5155,12.2421,12.4548,69700.0],["1999-08-17",12.5155,12.6067,12.2118,12.3636,376400.0],["1999-08-18",12.3333,12.4852,12.151,12.2118,2215700.0],["1999-08-19",12.151,12.3029,11.9687,12.2725,184600.0],["1999-08-20",12.3029,12.3029,12.1814,12.2421,52000.0],["1999-08-23",12.0295,12.394,11.908,12.3029,123100.0],["1999-08-24",12.3029,12.5459,12.3029,12.4244,241100.0],["1999-08-25",12.4548,12.7586,12.4548,12.5763,435900.0],["1999-08-26",12.5459,13.0319,12.5459,12.8497,382000.0],["1999-08-27",12.7585,12.9408,12.6978,12.7585,192700.0],["1999-08-30",12.7586,12.9104,12.6978,12.7889,276200.0],["1999-08-31",12.7889,12.8801,12.7282,12.8193,429000.0],["1999-09-01",12.8801,13.1535,12.8193,13.1535,524600.0],["1999-09-02",13.1388,13.2,13.0163,13.2,317300.0],["1999-09-03",13.2,13.3531,13.1388,13.2919,411900.0],["1999-09-07",13.1694,13.1694,12.6794,12.8325,130600.0],["1999-09-08",12.6794,12.8937,12.5875,12.7406,201100.0],["1999-09-09",12.71,12.8019,12.5875,12.8019,98900.0],["1999-09-10",12.8019,12.8019,12.465,12.5262,150600.0],["1999-09-13",12.5568,12.6794,12.4037,12.4343,62600.0],["1999-09-14",12.4343,12.4343,12.2506,12.4037,261400.0],["1999-09-15",12.4344,12.5875,12.4344,12.4956,146800.0],["1999-09-16",12.4956,12.5875,12.3731,12.5262,181800.0],["1999-09-17",12.5262,12.6794,12.465,12.5569,169200.0],["1999-09-20",12.5875,12.6794,12.22,12.3425,148400.0],["1999-09-21",12.2812,12.6181,12.22,12.3731,123800.0],["1999-09-22",12.3118,12.5262,12.3118,12.465,164000.0],["1999-09-23",12.4344,12.4956,12.0975,12.22,298600.0],["1999-09-24",12.1893,12.2812,11.9749,11.9749,501100.0],["1999-09-27",12.0668,12.3118,12.0362,12.1281,167400.0],["1999-09-28",12.1281,12.1893,11.8524,12.1281,227800.0],["1999-09-29",12.1587,12.1587,11.9749,12.0056,88900.0],["1999-09-30",12.1281,12.4037,12.0056,12.3425,160600.0],["1999-10-01",12.2506,12.2812,11.9443,12.0362,125100.0],["1999-10-04",12.0975,12.3118,12.0668,12.1893,101900.0],["1999-10-05",12.1587,12.1893,11.8524,11.9749,287700.0],["1999-10-06",11.9137,11.9749,11.8524,11.8831,229000.0],["1999-10-07",11.7606,11.9137,11.6381,11.6993,307500.0],["1999-10-08",11.6993,11.7299,11.393,11.6074,341000.0],["1999-10-11",11.6074,11.7606,11.5768,11.6381,126400.0],["1999-10-12",11.5768,11.5768,11.2093,11.2705,268400.0],["1999-10-13",11.148,11.6687,11.148,11.2399,193500.0],["1999-10-14",11.148,11.4543,11.148,11.3624,88300.0],["1999-10-15",11.4849,11.4849,10.9949,11.0255,113900.0],["1999-10-18",11.0255,11.2399,10.7805,11.0255,167000.0],["1999-10-19",11.148,11.3624,10.7805,10.8418,102300.0],["1999-10-20",12.8631,12.9244,12.0668,12.465,1467000.0],["1999-10-21",12.465,12.5262,11.8831,12.0362,763200.0],["1999-10-22",12.0668,12.5262,11.9443,12.3118,295600.0],["1999-10-25",12.3731,12.8019,12.1893,12.71,345200.0],["1999-10-26",12.7406,13.4756,12.6794,13.3531,398800.0],["1999-10-27",13.2919,13.445,13.1081,13.2613,616500.0],["1999-10-28",13.3838,13.4756,13.1694,13.2306,366500.0],["1999-10-29",13.3531,14.2107,13.2919,13.5982,585100.0],["1999-11-01",13.6594,13.7207,13.445,13.4756,317400.0],["1999-11-02",13.4144,13.5675,13.2306,13.2306,316500.0],["1999-11-03",13.3531,13.4756,12.8937,13.3225,321200.0],["1999-11-04",13.445,13.4756,13.2613,13.3531,136700.0],["1999-11-05",13.4756,14.1494,13.3838,13.4756,188000.0],["1999-11-08",13.3531,13.9044,13.2919,13.5675,303900.0],["1999-11-09",13.5369,14.4557,13.2919,14.4251,451300.0],["1999-11-10",15.3132,15.6808,14.7007,14.8845,635700.0],["1999-11-11",14.9151,15.252,14.7313,14.9151,300200.0],["1999-11-12",14.9151,15.3745,14.8232,15.252,270100.0],["1999-11-15",15.2214,15.2214,14.8232,14.8232,214200.0],["1999-11-16",14.8232,16.477,14.8232,16.1401,437300.0],["1999-11-17",16.1095,16.3852,15.8645,16.0176,476000.0],["1999-11-18",16.0483,16.2627,15.8645,16.0789,298900.0],["1999-11-19",15.9564,16.1708,15.7114,15.7114,339800.0],["1999-11-22",15.5889,15.742,15.3439,15.4664,224000.0],["1999-11-23",15.4516,15.5132,15.174,15.2665,210400.0],["1999-11-24",15.2048,15.6675,15.0506,15.4207,234600.0],["1999-11-26",15.4207,15.4516,15.174,15.174,56100.0],["1999-11-29",14.8039,15.5441,14.8039,15.2665,238200.0],["1999-11-30",15.174,15.6058,15.1123,15.359,122600.0],["1999-12-01",15.2357,15.4207,15.1431,15.3282,254000.0],["1999-12-02",15.359,15.4207,15.1431,15.2665,87300.0],["1999-12-03",15.359,15.7291,15.359,15.4824,303200.0],["1999-12-06",15.359,15.9759,15.359,15.8525,291600.0],["1999-12-07",15.5441,16.0376,15.4516,15.5132,124500.0],["1999-12-08",15.5749,15.76,15.4824,15.6675,89300.0],["1999-12-09",15.6366,15.7908,15.4207,15.4516,134700.0],["1999-12-10",15.5441,15.6675,14.8039,15.359,144900.0],["1999-12-13",15.4516,15.5132,15.2048,15.3899,238100.0],["1999-12-14",15.3899,15.7291,15.2665,15.2665,320600.0],["1999-12-15",15.174,15.2048,14.6805,14.7422,166700.0],["1999-12-16",14.8039,14.8039,14.4955,14.6805,278400.0],["1999-12-17",14.6805,14.8039,14.588,14.7114,305300.0],["1999-12-20",14.4646,14.4955,13.9712,14.2796,112400.0],["1999-12-21",14.2796,14.6805,14.1254,14.6497,168300.0],["1999-12-22",14.6497,15.0198,14.6497,14.8347,271900.0],["1999-12-23",14.8039,14.9273,14.588,14.7422,122900.0],["1999-12-27",14.7731,14.7731,14.4338,14.4955,242200.0],["1999-12-28",14.5263,14.8656,14.4955,14.8347,234600.0],["1999-12-29",14.8656,14.8656,14.4338,14.7731,63800.0],["1999-12-30",14.7731,14.9273,14.6805,14.8964,181200.0],["1999-12-31",14.773,14.8964,14.7422,14.8656,84100.0],["2000-01-03",14.7422,14.8656,14.0945,14.1871,297300.0],["2000-01-04",14.0637,14.2796,13.7861,13.8786,127000.0],["2000-01-05",13.8786,13.9403,13.6319,13.6936,121300.0],["2000-01-06",13.6011,14.0637,13.5086,13.6319,225100.0],["2000-01-07",13.6319,13.8786,13.5086,13.8786,222500.0],["2000-01-10",13.8478,13.8787,13.3235,13.7553,160800.0],["2000-01-11",13.6628,13.8787,13.5086,13.6011,142000.0],["2000-01-12",13.5394,14.4646,13.4777,14.1562,407000.0],["2000-01-13",14.1562,14.3104,14.1562,14.1871,135700.0],["2000-01-14",14.002,14.002,13.5086,13.7553,258700.0],["2000-01-18",13.4469,13.5394,13.231,13.2927,142700.0],["2000-01-19",13.1693,13.8478,13.1076,13.6628,353800.0],["2000-01-20",13.6319,14.3721,13.2927,13.3235,335600.0],["2000-01-21",13.3852,13.3852,12.6758,12.8609,180300.0],["2000-01-24",12.8609,12.8609,12.5216,12.5833,122300.0],["2000-01-25",12.5833,12.5833,12.1207,12.3983,174000.0],["2000-01-26",12.3674,12.3983,11.8431,12.0898,218000.0],["2000-01-27",12.5833,12.8917,12.4291,12.4599,308700.0],["2000-01-28",12.3674,12.5216,12.2132,12.2132,147800.0],["2000-01-31",12.2132,12.4599,11.9665,12.3983,187700.0],["2000-02-01",12.4599,12.6142,12.3674,12.3983,272300.0],["2000-02-02",12.4599,13.0151,12.4599,12.7992,395100.0],["2000-02-03",12.7684,12.9843,12.3366,12.8917,192500.0],["2000-02-04",12.8917,13.0151,12.5525,12.645,524300.0],["2000-02-07",12.645,12.645,12.1824,12.3057,199700.0],["2000-02-08",12.3983,12.6142,12.2441,12.3057,174200.0],["2000-02-09",12.2441,12.3057,11.9665,11.9973,232500.0],["2000-02-10",11.9973,12.059,11.5964,11.7506,251400.0],["2000-02-11",11.7197,11.7197,11.4422,11.4422,149200.0],["2000-02-14",11.473,11.874,11.473,11.6581,204000.0],["2000-02-15",11.7197,12.3366,11.7197,12.2441,237700.0],["2000-02-16",12.0282,12.3366,11.9973,12.1207,480300.0],["2000-02-17",12.059,12.3674,12.059,12.1515,152900.0],["2000-02-18",12.0898,12.4599,11.6272,11.6272,355000.0],["2000-02-22",11.6272,12.3983,11.6272,11.9973,226900.0],["2000-02-23",11.9356,11.9356,11.5964,11.5964,210500.0],["2000-02-24",11.7198,11.7198,10.9796,11.2263,283600.0],["2000-02-25",11.2263,11.5964,11.1029,11.1954,185700.0],["2000-02-28",11.1954,11.5347,11.0412,11.288,171900.0],["2000-02-29",11.1646,11.5039,11.1029,11.3497,182500.0],["2000-03-01",11.288,11.5655,11.288,11.3805,195800.0],["2000-03-02",11.3656,11.8326,11.3656,11.6147,235700.0],["2000-03-03",11.5212,12.2997,11.3655,12.0817,226700.0],["2000-03-06",11.8326,11.926,11.5524,11.8015,194600.0],["2000-03-07",11.6769,11.7081,11.241,11.459,164700.0],["2000-03-08",11.4278,11.8326,11.2721,11.7081,152700.0],["2000-03-09",11.5835,11.926,11.5212,11.8949,129700.0],["2000-03-10",11.9883,12.4243,11.8949,12.0817,258300.0],["2000-03-13",12.1129,12.1129,11.7392,11.926,208000.0],["2000-03-14",11.8949,12.4554,11.8326,11.9572,252100.0],["2000-03-15",11.9572,12.7979,11.6458,12.5488,173900.0],["2000-03-16",12.5488,13.4518,12.5488,13.2339,422800.0],["2000-03-17",13.1716,13.1716,12.8602,12.9536,415800.0],["2000-03-20",12.8291,12.8913,12.4554,12.6734,225700.0],["2000-03-21",12.5488,12.6111,12.3308,12.362,314800.0],["2000-03-22",12.4243,12.4554,12.144,12.362,390900.0],["2000-03-23",12.2374,12.7045,12.144,12.5488,1590300.0],["2000-03-24",12.6734,13.1404,12.5799,12.6422,251100.0],["2000-03-27",12.6734,12.6734,12.2063,12.2686,170800.0],["2000-03-28",12.362,12.6422,12.1129,12.362,144700.0],["2000-03-29",12.362,13.047,12.362,12.7668,418200.0],["2000-03-30",12.8602,13.5764,12.8291,13.2027,357200.0],["2000-03-31",13.2027,13.4518,12.9536,13.1404,438100.0],["2000-04-03",13.265,13.3584,12.7356,13.2339,206900.0],["2000-04-04",13.2339,13.6698,12.7356,13.1093,574200.0],["2000-04-05",13.2339,13.4518,13.047,13.2339,150900.0],["2000-04-06",13.3273,13.7321,13.3273,13.5141,142400.0],["2000-04-07",13.4518,13.5764,13.0159,13.2961,169900.0],["2000-04-10",13.2027,13.2961,12.8913,13.0159,166600.0],["2000-04-11",13.0159,13.6387,12.9536,13.4207,220900.0],["2000-04-12",13.7009,14.3548,13.6075,14.1057,457000.0],["2000-04-13",14.1057,14.3237,13.8878,14.0123,199300.0],["2000-04-14",13.7632,13.95,13.5764,13.6075,337700.0],["2000-04-17",13.7009,14.3237,13.7009,14.168,267700.0],["2000-04-18",14.0435,14.2303,13.8255,14.0746,200200.0],["2000-04-19",14.0746,14.386,13.7009,13.9189,179200.0],["2000-04-20",13.7943,14.4794,13.7943,14.4483,260600.0],["2000-04-24",14.3237,14.6351,14.2614,14.604,204600.0],["2000-04-25",14.5728,14.8842,14.5728,14.8842,356200.0],["2000-04-26",14.7596,15.0087,14.6974,14.8842,609300.0],["2000-04-27",14.8842,14.9153,14.6662,14.8842,514900.0],["2000-04-28",14.8842,14.8842,14.3237,14.6974,275700.0],["2000-05-01",14.5728,15.1333,14.386,15.0399,199700.0],["2000-05-02",14.9465,15.1022,14.8531,14.9465,145800.0],["2000-05-03",14.8842,14.8842,14.3237,14.5417,150600.0],["2000-05-04",14.6039,14.7908,14.386,14.7908,210400.0],["2000-05-05",14.6974,14.8842,14.2926,14.8842,287800.0],["2000-05-08",14.8531,14.8531,14.6039,14.8219,124000.0],["2000-05-09",14.6974,14.8531,14.5105,14.6662,115800.0],["2000-05-10",14.6351,14.6351,14.2926,14.386,202800.0],["2000-05-11",14.4171,14.5417,14.3548,14.4794,261000.0],["2000-05-12",14.5105,14.5105,14.2926,14.4483,139800.0],["2000-05-15",14.3237,14.4483,14.2614,14.3237,337400.0],["2000-05-16",14.1992,14.4171,14.168,14.386,516500.0],["2000-05-17",14.2926,14.2926,13.95,14.1369,200200.0],["2000-05-18",14.0123,14.1057,13.7009,14.0123,342600.0],["2000-05-19",13.7632,14.4171,13.7632,14.4171,564000.0],["2000-05-22",14.2926,14.5417,14.2926,14.5417,415100.0],["2000-05-23",14.4171,14.7596,14.3548,14.6974,443200.0],["2000-05-24",14.5728,14.604,13.8878,14.1369,288900.0],["2000-05-25",14.0123,14.2614,13.8566,13.8878,244200.0],["2000-05-26",13.8878,13.8878,13.1716,13.5764,481500.0],["2000-05-30",13.9812,14.2614,13.7632,13.8878,566200.0],["2000-05-31",13.7632,13.8255,13.3273,13.3896,280700.0],["2000-06-01",13.5001,13.9396,13.5001,13.7512,194800.0],["2000-06-02",13.7512,14.5047,13.6884,14.4419,212000.0],["2000-06-05",14.3163,14.3163,13.8768,14.0024,263700.0],["2000-06-06",13.971,14.128,13.8768,14.128,129100.0],["2000-06-07",14.0024,14.0652,13.6884,13.7826,134400.0],["2000-06-08",13.6884,13.6884,13.5001,13.5315,71100.0],["2000-06-09",13.5315,13.7198,13.5315,13.657,219700.0],["2000-06-12",13.6884,13.7198,13.2489,13.5001,345400.0],["2000-06-13",13.5001,13.5942,13.4373,13.5001,181000.0],["2000-06-14",13.5001,13.8297,13.4687,13.4687,241200.0],["2000-06-15",13.4373,13.4687,13.2175,13.2489,165300.0],["2000-06-16",12.8094,13.0448,12.8094,13.0291,338900.0],["2000-06-19",13.0919,13.1233,12.778,12.8408,209000.0],["2000-06-20",12.8408,12.8722,12.5582,12.6524,164400.0],["2000-06-21",12.5582,12.8408,12.5582,12.8094,192000.0],["2000-06-22",12.778,12.9977,12.6838,12.778,175400.0],["2000-06-23",12.7152,12.9663,12.7152,12.7466,152400.0],["2000-06-26",12.778,13.1861,12.7466,12.9349,115900.0],["2000-06-27",12.9349,13.3745,12.9349,13.1547,226400.0],["2000-06-28",12.9977,12.9977,12.2442,12.5032,389100.0],["2000-06-29",12.5896,12.5896,11.9303,12.0559,490900.0],["2000-06-30",12.0559,12.4012,11.5535,11.9303,635400.0],["2000-07-03",11.9303,12.307,11.9303,12.2756,211500.0],["2000-07-05",12.3698,12.464,12.0873,12.1814,171600.0],["2000-07-06",12.1814,12.5268,11.9931,12.1501,367500.0],["2000-07-07",12.1187,12.2756,12.1187,12.2128,86900.0],["2000-07-10",12.1815,12.4954,12.1815,12.2756,152000.0],["2000-07-11",12.4326,12.778,12.3698,12.5268,245400.0],["2000-07-12",12.5268,12.5896,12.2756,12.3698,92000.0],["2000-07-13",12.3698,12.7152,12.3698,12.621,166600.0],["2000-07-14",12.4954,12.621,12.464,12.5896,133700.0],["2000-07-17",12.5268,12.5896,12.3698,12.464,145100.0],["2000-07-18",12.464,12.5268,12.4012,12.4954,165000.0],["2000-07-19",12.4326,12.4954,12.3384,12.4012,140600.0],["2000-07-20",12.5268,12.9349,12.464,12.9035,285300.0],["2000-07-21",12.9663,13.0919,12.8094,13.0291,289500.0],["2000-07-24",13.1233,13.2803,13.0919,13.1233,242100.0],["2000-07-25",13.0605,13.1547,12.8408,12.9035,204100.0],["2000-07-26",12.8721,13.0291,12.8094,12.8094,178000.0],["2000-07-27",13.0605,13.3431,12.9349,13.2175,182600.0],["2000-07-28",13.2175,13.2175,12.8408,12.9349,93500.0],["2000-07-31",12.9349,13.2803,12.8722,13.1547,262200.0],["2000-08-01",13.0605,13.1233,12.778,12.9349,158700.0],["2000-08-02",12.9663,13.3745,12.9663,13.3431,188600.0],["2000-08-03",13.4373,13.4373,13.0605,13.0605,142500.0],["2000-08-04",12.9349,13.4059,12.9035,13.2803,144300.0],["2000-08-07",13.4059,13.6256,13.3117,13.6256,142700.0],["2000-08-08",13.5629,13.7198,13.5001,13.6884,123600.0],["2000-08-09",13.5629,13.8768,13.5629,13.8768,175800.0],["2000-08-10",13.814,13.8454,13.6884,13.6884,115600.0],["2000-08-11",13.814,14.2536,13.814,14.2222,261000.0],["2000-08-14",14.1908,14.2849,13.9396,14.2536,238300.0],["2000-08-15",14.1594,14.1594,13.7512,13.971,152300.0],["2000-08-16",14.0338,14.0338,13.9082,13.9396,200600.0],["2000-08-17",13.971,14.0338,13.7826,13.971,181600.0],["2000-08-18",13.9082,14.0338,13.8768,14.0024,113800.0],["2000-08-21",14.0652,14.0652,13.7198,13.9082,97400.0],["2000-08-22",13.8454,13.9396,13.7198,13.8768,97600.0],["2000-08-23",13.9396,14.0338,13.5001,13.7826,154900.0],["2000-08-24",13.8768,14.285,13.8768,14.1594,155100.0],["2000-08-25",14.0966,14.2222,13.6884,14.128,163800.0],["2000-08-28",14.0652,14.1594,13.8454,13.8768,133800.0],["2000-08-29",13.814,14.1594,13.7512,14.0338,200000.0],["2000-08-30",13.971,14.0024,13.4373,13.4687,113000.0],["2000-08-31",13.4902,13.7435,13.4585,13.5614,99300.0],["2000-09-01",13.5852,13.6169,13.1102,13.1102,180700.0],["2000-09-05",13.2052,13.7119,13.1419,13.5535,167600.0],["2000-09-06",13.5535,13.7119,13.3635,13.6802,108500.0],["2000-09-07",13.5852,13.5852,13.3635,13.4269,94000.0],["2000-09-08",13.4585,13.4585,12.8885,13.1735,262500.0],["2000-09-11",13.0469,13.4269,12.9677,13.1102,204200.0],["2000-09-12",13.0785,13.1735,12.9202,12.9835,166600.0],["2000-09-13",13.0152,13.0785,12.8252,12.9202,67900.0],["2000-09-14",12.9519,13.0785,12.7935,13.0152,125800.0],["2000-09-15",12.8885,12.8885,12.4769,12.5719,245000.0],["2000-09-18",12.4768,12.6035,12.0652,12.1602,122800.0],["2000-09-19",12.1285,12.2869,11.9385,12.0968,104000.0],["2000-09-20",11.9702,12.1918,11.9385,11.9385,58100.0],["2000-09-21",11.8752,12.0018,11.8118,11.9068,103200.0],["2000-09-22",11.9068,12.3185,11.7168,11.7168,247100.0],["2000-09-25",11.7168,12.3502,11.2735,11.9068,344000.0],["2000-09-26",11.9068,11.9702,11.4635,11.5585,323300.0],["2000-09-27",11.5585,11.8118,11.4952,11.6218,167900.0],["2000-09-28",11.6535,12.0652,11.6218,11.9702,226200.0],["2000-09-29",11.6535,11.8752,11.6535,11.6852,374400.0],["2000-10-02",11.6535,11.6535,11.3052,11.3368,268400.0],["2000-10-03",11.4635,11.9702,11.3685,11.6852,443800.0],["2000-10-04",11.7802,12.0335,11.4635,11.4952,385900.0],["2000-10-05",11.4952,11.4952,11.0202,11.1468,459600.0],["2000-10-06",11.0835,11.2735,10.6718,10.7352,328900.0],["2000-10-09",10.8935,11.3052,10.8935,11.0202,321800.0],["2000-10-10",11.0202,11.0835,10.7985,10.7985,113400.0],["2000-10-11",10.8618,10.8935,10.4502,10.4818,230900.0],["2000-10-12",10.4502,10.4502,9.3418,10.0068,948700.0],["2000-10-13",9.9751,10.3552,9.8168,10.3235,423100.0],["2000-10-16",10.4185,10.4185,10.1018,10.1968,243700.0],["2000-10-17",10.1335,10.1651,9.7218,9.7535,356200.0],["2000-10-18",9.3735,10.2285,9.3735,10.1651,1049800.0],["2000-10-19",10.0702,10.6402,10.0068,10.6402,302000.0],["2000-10-20",10.5135,11.1468,10.5135,11.0518,491400.0],["2000-10-23",11.0518,11.2735,10.8935,11.1468,296600.0],["2000-10-24",11.5268,11.7485,11.4952,11.6852,810500.0],["2000-10-25",11.7168,11.7802,11.2102,11.5585,220100.0],["2000-10-26",11.5585,12.0335,11.5268,11.9385,295900.0],["2000-10-27",11.9702,12.3819,11.9702,12.2869,294700.0],["2000-10-30",12.3185,13.4269,12.3185,13.1735,390300.0],["2000-10-31",13.1735,13.7435,12.9519,13.4902,380800.0],["2000-11-01",13.5219,13.5219,13.0469,13.2685,310800.0],["2000-11-02",13.2685,13.9335,13.2685,13.9019,389900.0],["2000-11-03",13.8385,13.8385,13.5535,13.7119,384000.0],["2000-11-06",13.6802,13.8385,13.6169,13.6169,433600.0],["2000-11-07",13.6485,13.6485,13.4585,13.5535,158700.0],["2000-11-08",13.6169,13.7119,13.4585,13.5852,347700.0],["2000-11-09",13.3635,13.3635,12.9202,13.0469,342500.0],["2000-11-10",13.0469,13.0469,12.6669,12.6669,190200.0],["2000-11-13",12.6985,12.8885,12.5719,12.8252,169100.0],["2000-11-14",12.7619,12.8252,12.5719,12.7619,159800.0],["2000-11-15",12.6669,12.7935,12.4135,12.7302,384300.0],["2000-11-16",12.7302,12.7302,12.3502,12.5402,289800.0],["2000-11-17",12.5085,12.9835,12.5085,12.6352,162600.0],["2000-11-20",12.6669,12.7619,12.3185,12.4769,136500.0],["2000-11-21",12.4666,12.7863,12.4666,12.7224,131000.0],["2000-11-22",12.7223,12.9461,12.6904,12.8822,253500.0],["2000-11-24",12.8822,13.2338,12.8182,13.1059,101400.0],["2000-11-27",13.2018,13.3936,13.01,13.2658,291900.0],["2000-11-28",13.074,13.5854,13.042,13.4256,398400.0],["2000-11-29",13.4256,13.8092,13.3936,13.6174,233300.0],["2000-11-30",13.6174,13.8092,13.2338,13.7772,459400.0],["2000-12-01",13.8092,13.8092,13.4895,13.6813,258900.0],["2000-12-04",13.6813,13.8092,13.4256,13.7772,228400.0],["2000-12-05",15.0239,15.4075,14.7362,14.8001,713000.0],["2000-12-06",14.7042,14.7681,14.4485,14.7042,258100.0],["2000-12-07",14.6403,14.6403,14.0649,14.1288,111600.0],["2000-12-08",14.1288,14.5124,13.969,14.3526,255200.0],["2000-12-11",14.2887,14.6403,14.1928,14.4805,303600.0],["2000-12-12",14.4805,14.6403,14.4485,14.6403,212800.0],["2000-12-13",14.4485,14.4485,13.4256,14.2887,716700.0],["2000-12-14",14.2887,14.4485,13.9051,14.0329,275600.0],["2000-12-15",13.6813,13.8731,13.3617,13.6813,381300.0],["2000-12-18",14.0649,14.5444,14.001,14.4485,432600.0],["2000-12-19",14.4165,14.96,14.3846,14.7682,499700.0],["2000-12-20",14.6723,14.7682,14.2247,14.6403,172600.0],["2000-12-21",14.8321,15.3116,14.3846,15.2796,266300.0],["2000-12-22",15.2157,15.5353,15.1198,15.4714,511700.0],["2000-12-26",15.4714,15.9829,15.3755,15.7271,300400.0],["2000-12-27",15.7271,15.9189,15.5993,15.855,462700.0],["2000-12-28",15.9509,15.9509,15.4075,15.855,627800.0],["2000-12-29",15.8869,16.3025,15.855,15.9509,667700.0],["2001-01-02",15.855,15.9189,15.5993,15.7271,343100.0],["2001-01-03",15.7271,15.855,15.1517,15.7591,434000.0],["2001-01-04",15.887,16.1746,15.7271,15.855,838700.0],["2001-01-05",15.9828,16.2386,15.5353,15.5673,537900.0],["2001-01-08",15.6312,15.9189,15.1837,15.2157,381100.0],["2001-01-09",15.1517,15.4714,14.928,15.3116,323200.0],["2001-01-10",15.1837,15.3435,15.0239,15.2476,165500.0],["2001-01-11",14.8321,15.3755,14.7042,15.3116,547100.0],["2001-01-12",15.3755,15.3755,14.5444,15.2476,548100.0],["2001-01-16",15.1198,15.5993,15.1198,15.3116,720300.0],["2001-01-17",15.4394,15.5673,15.3116,15.3116,381200.0],["2001-01-18",15.4714,15.4714,14.864,15.1198,173000.0],["2001-01-19",14.8321,15.0878,14.4485,14.7682,283200.0],["2001-01-22",14.7682,14.8001,14.4485,14.6403,176800.0],["2001-01-23",14.6723,14.6723,14.3526,14.5764,221900.0],["2001-01-24",14.7682,15.4075,14.6723,15.3435,543600.0],["2001-01-25",15.4714,15.7271,15.4075,15.6312,968000.0],["2001-01-26",16.8779,16.8779,16.4304,16.5902,1591900.0],["2001-01-29",16.5915,17.1848,16.5864,16.6784,735100.0],["2001-01-30",16.6784,16.9393,16.5966,16.8779,482300.0],["2001-01-31",17.3893,17.8752,16.9086,17.553,645300.0],["2001-02-01",17.4251,17.4303,17.0313,17.2308,174400.0],["2001-02-02",17.2308,17.6706,16.929,17.0825,401600.0],["2001-02-05",17.2103,17.5428,17.2103,17.4405,278900.0],["2001-02-06",17.5172,17.7422,17.4456,17.5735,396400.0],["2001-02-07",17.4712,17.5683,17.287,17.5325,356400.0],["2001-02-08",17.6962,18.1667,17.6502,18.0542,578700.0],["2001-02-09",18.0542,18.0696,17.1336,17.5581,971100.0],["2001-02-12",17.5684,18.1463,17.5684,17.7985,421100.0],["2001-02-13",17.9008,18.5861,17.9008,18.3713,306000.0],["2001-02-14",18.3202,18.7703,18.2844,18.3611,414900.0],["2001-02-15",18.2588,18.9135,18.2588,18.8623,371200.0],["2001-02-16",18.847,18.8521,18.2588,18.448,211100.0],["2001-02-20",18.3355,18.9237,18.3355,18.6475,319100.0],["2001-02-21",18.7754,18.847,18.4787,18.6629,348700.0],["2001-02-22",18.4122,18.4173,17.8241,18.0082,802200.0],["2001-02-23",17.9008,17.9622,17.2103,17.553,577700.0],["2001-02-26",17.4865,18.2588,17.4865,18.0951,442100.0],["2001-02-27",17.9673,18.4634,17.9519,18.3867,379400.0],["2001-02-28",18.3918,18.3918,17.6451,17.7985,438700.0],["2001-03-01",17.8139,18.1486,17.5977,18.092,283200.0],["2001-03-02",18.092,19.0496,18.025,18.7767,445500.0],["2001-03-05",18.6326,19.7189,18.5862,19.1371,419600.0],["2001-03-06",19.2401,19.5902,19.1526,19.2092,176400.0],["2001-03-07",19.3122,19.513,19.3122,19.3431,208200.0],["2001-03-08",19.3379,19.7447,18.9518,19.5645,658400.0],["2001-03-09",19.6159,19.6674,19.0239,19.1062,236100.0],["2001-03-12",19.2092,19.3585,18.8643,18.8951,194400.0],["2001-03-13",18.3288,18.7407,17.6338,18.4678,974800.0],["2001-03-14",18.4678,18.4678,17.8397,18.0044,255100.0],["2001-03-15",18.1229,18.1229,17.4999,17.505,623900.0],["2001-03-16",17.4124,17.4175,16.7431,16.7688,780100.0],["2001-03-19",16.7328,17.5668,16.7276,17.2013,354100.0],["2001-03-20",17.0983,17.6852,17.0159,17.4278,300100.0],["2001-03-21",18.0199,18.0199,16.9387,17.0211,352100.0],["2001-03-22",16.8615,16.8615,15.9038,16.604,547200.0],["2001-03-23",16.604,16.9902,16.3209,16.8666,284700.0],["2001-03-26",17.0417,17.3506,16.8872,17.2836,205900.0],["2001-03-27",17.2836,17.2836,16.8357,16.8718,622300.0],["2001-03-28",16.6143,16.7842,16.2951,16.6813,282400.0],["2001-03-29",16.6813,16.8924,16.5165,16.7791,136900.0],["2001-03-30",16.6298,17.0159,16.4238,16.9644,164100.0],["2001-04-02",16.9593,17.3763,16.5989,16.7842,303400.0],["2001-04-03",16.7328,16.7379,16.2694,16.3209,219400.0],["2001-04-04",16.3466,16.7739,16.3363,16.5628,353300.0],["2001-04-05",17.1446,17.5308,16.9181,17.4741,291200.0],["2001-04-06",17.5617,17.5617,16.8666,17.1189,293900.0],["2001-04-09",16.9902,17.608,16.9438,17.0108,276000.0],["2001-04-10",17.0108,17.6595,16.949,17.5823,240600.0],["2001-04-11",17.4535,17.5565,16.7585,16.8666,285700.0],["2001-04-12",16.8718,17.0931,16.7276,17.0211,175600.0],["2001-04-16",17.1498,17.2579,16.7327,16.9438,178900.0],["2001-04-17",16.913,17.0571,16.7225,16.81,243100.0],["2001-04-18",16.81,18.1743,16.7585,18.1332,562500.0],["2001-04-19",18.0971,18.1332,17.5153,17.8654,493700.0],["2001-04-20",17.7625,17.7728,17.263,17.5411,419700.0],["2001-04-23",17.5926,17.6595,17.124,17.5617,146000.0],["2001-04-24",17.33,17.5823,16.9902,17.4535,266600.0],["2001-04-25",17.4536,17.6235,17.3197,17.608,191400.0],["2001-04-26",17.505,18.0456,17.505,17.9015,177200.0],["2001-04-27",18.0714,18.3803,18.0508,18.3803,223200.0],["2001-04-30",18.509,18.8694,18.4112,18.6635,426200.0],["2001-05-01",18.6635,18.6635,18.3803,18.4112,350700.0],["2001-05-02",18.4884,18.6635,18.3288,18.5862,311800.0],["2001-05-03",18.4833,18.5862,18.3236,18.4884,260400.0],["2001-05-04",18.231,18.5811,17.989,18.5811,320000.0],["2001-05-07",18.5965,18.612,18.2722,18.2979,328600.0],["2001-05-08",18.2979,18.4009,18.1744,18.2155,249300.0],["2001-05-09",17.9581,18.2155,17.8912,18.1486,209500.0],["2001-05-10",17.9941,18.6326,17.9941,18.5965,422500.0],["2001-05-11",18.5605,18.612,18.3288,18.3803,194300.0],["2001-05-14",18.4575,18.5862,18.2773,18.509,114500.0],["2001-05-15",18.5244,18.7664,18.4935,18.7407,214500.0],["2001-05-16",18.6892,19.5644,18.5605,19.5129,359500.0],["2001-05-17",19.513,19.6417,19.3843,19.4718,161200.0],["2001-05-18",19.4357,19.6417,19.4357,19.6005,150000.0],["2001-05-21",19.6005,19.6932,19.204,19.6932,122200.0],["2001-05-22",19.6932,19.7653,19.2247,19.3894,158400.0],["2001-05-23",19.307,19.307,19.0547,19.1526,108500.0],["2001-05-24",19.0239,19.2144,18.7922,19.1526,110500.0],["2001-05-25",19.1011,19.1783,18.9415,19.065,114100.0],["2001-05-29",18.9981,19.5027,18.9981,19.4769,197400.0],["2001-05-30",19.374,19.5284,19.2041,19.3945,300100.0],["2001-05-31",19.3997,19.6846,19.3997,19.6846,257800.0],["2001-06-01",19.7105,19.8918,19.6846,19.8918,295100.0],["2001-06-04",20.0213,20.099,19.6069,19.9695,202500.0],["2001-06-05",20.0472,20.5083,19.9436,20.4617,309200.0],["2001-06-06",20.3322,20.3322,20.0731,20.0887,157100.0],["2001-06-07",20.1405,20.4668,20.0265,20.4617,258200.0],["2001-06-08",20.6637,20.8035,20.5704,20.7466,312400.0],["2001-06-11",20.7466,20.9279,20.7466,20.902,392900.0],["2001-06-12",20.902,20.902,20.674,20.7725,734400.0],["2001-06-13",20.7207,20.8812,20.4824,20.7258,358300.0],["2001-06-14",20.9331,20.9331,20.4876,20.4979,344100.0],["2001-06-15",20.3321,20.7258,20.1767,20.7258,538700.0],["2001-06-18",20.2026,21.1351,19.7882,20.9434,480900.0],["2001-06-19",20.8243,21.0315,20.7466,20.9279,367900.0],["2001-06-20",20.9279,21.3941,20.9279,21.3319,865500.0],["2001-06-21",21.4614,21.5184,21.161,21.5184,496400.0],["2001-06-22",21.4148,21.4718,21.0574,21.3837,365100.0],["2001-06-25",21.2801,21.3682,20.8295,21.0574,207100.0],["2001-06-26",21.0574,21.2128,20.902,21.1454,242600.0],["2001-06-27",20.9797,21.477,20.9797,21.4459,303500.0],["2001-06-28",21.5236,21.679,21.4977,21.5754,289500.0],["2001-06-29",21.5754,21.7515,21.4459,21.6945,396800.0],["2001-07-02",21.6945,21.8344,21.4718,21.6894,432900.0],["2001-07-03",21.6997,21.8292,21.534,21.7567,164200.0],["2001-07-05",21.7567,21.8603,21.6531,21.7826,189000.0],["2001-07-06",21.7826,21.7826,21.161,21.42,207500.0],["2001-07-09",21.4977,21.6531,21.0833,21.5961,798600.0],["2001-07-10",21.6272,21.6272,21.1921,21.3941,214300.0],["2001-07-11",21.1869,21.2905,20.9279,21.1817,276000.0],["2001-07-12",21.3682,21.6738,21.0833,21.6272,504200.0],["2001-07-13",21.679,21.8344,21.4718,21.7722,297100.0],["2001-07-16",21.1351,21.1403,20.5135,20.5549,763100.0],["2001-07-17",20.5549,21.8862,20.5497,21.8137,936300.0],["2001-07-18",21.7567,21.9587,21.5236,21.7515,354600.0],["2001-07-19",21.8603,22.0157,21.6583,21.8862,594900.0],["2001-07-20",21.8862,21.8862,21.4355,21.4977,263700.0],["2001-07-23",21.6013,21.6479,21.3164,21.4563,201200.0],["2001-07-24",21.4563,21.6272,21.0418,21.2646,263800.0],["2001-07-25",21.2698,21.7101,21.1869,21.7101,149400.0],["2001-07-26",21.679,22.0468,21.4407,21.9898,207100.0],["2001-07-27",21.8862,22.2747,21.7567,22.1452,228400.0],["2001-07-30",22.0934,22.1193,21.8344,22.1141,88400.0],["2001-07-31",22.1193,22.7358,22.0572,22.5803,286100.0],["2001-08-01",22.7927,22.7927,22.4923,22.7668,297500.0],["2001-08-02",22.8445,22.9222,22.5596,22.772,161300.0],["2001-08-03",22.772,23.1139,22.6684,23.0777,246100.0],["2001-08-06",23.1812,23.3885,23.1294,23.3574,433300.0],["2001-08-07",23.3574,23.5698,23.1916,23.5594,290300.0],["2001-08-08",23.5076,23.7252,23.2279,23.2382,258700.0],["2001-08-09",23.29,23.3885,23.0621,23.1812,244000.0],["2001-08-10",23.2589,23.5439,22.9119,23.5335,201300.0],["2001-08-13",23.518,23.518,23.0259,23.259,284500.0],["2001-08-14",23.3885,23.3885,23.1605,23.2227,154300.0],["2001-08-15",23.1812,23.2071,22.6632,22.7047,433500.0],["2001-08-16",22.0157,22.3939,21.9328,22.2954,845700.0],["2001-08-17",22.197,22.3524,21.9639,22.0105,238000.0],["2001-08-20",21.881,21.9432,21.7567,21.7619,593100.0],["2001-08-21",21.6531,22.0416,21.6272,21.6945,317600.0],["2001-08-22",21.9069,22.0416,21.6531,21.9846,318400.0],["2001-08-23",22.0157,22.109,21.7204,21.9277,174500.0],["2001-08-24",21.9018,22.2695,21.7049,22.109,204600.0],["2001-08-27",22.0779,22.1763,21.9173,22.0468,212400.0],["2001-08-28",22.0157,22.0157,21.679,21.7826,245300.0],["2001-08-29",21.8862,21.9639,21.6324,21.7308,312300.0],["2001-08-30",21.6787,21.8558,21.5068,21.5537,336600.0],["2001-08-31",21.5537,22.0121,21.512,21.8246,353100.0],["2001-09-04",21.8819,22.4706,21.7517,22.2726,238700.0],["2001-09-05",22.1945,22.4602,21.9861,22.4446,215300.0],["2001-09-06",22.3508,22.4133,22.0903,22.1684,147600.0],["2001-09-07",22.1424,22.1424,21.6058,21.7725,595100.0],["2001-09-10",21.6735,21.7256,21.3401,21.3869,383300.0],["2001-09-17",20.7357,20.7357,19.1519,19.3342,302200.0],["2001-09-18",19.3811,20.4387,19.1779,20.0532,437800.0],["2001-09-19",20.0584,20.1418,18.7559,19.2509,630400.0],["2001-09-20",19.1467,19.1519,17.9744,17.9744,548100.0],["2001-09-21",17.4169,17.7712,17.0054,17.4013,713200.0],["2001-09-24",17.9953,19.0841,17.99,19.0372,374600.0],["2001-09-25",18.9851,19.2665,18.782,19.0633,371100.0],["2001-09-26",19.0216,19.0737,18.3131,18.3652,498800.0],["2001-09-27",18.2349,18.261,17.7504,17.9015,313900.0],["2001-09-28",18.162,19.0425,18.1151,19.0425,523100.0],["2001-10-01",19.0425,19.0425,18.0265,18.3443,559300.0],["2001-10-02",18.1828,19.0685,18.0369,19.0685,532900.0],["2001-10-03",19.0685,20.0324,18.709,19.9594,511500.0],["2001-10-04",20.0271,20.1626,19.6416,19.8135,355100.0],["2001-10-05",19.8761,20.173,19.6416,20.173,204400.0],["2001-10-08",20.173,20.173,19.7093,19.8344,271300.0],["2001-10-09",19.4853,19.626,19.2873,19.4645,389300.0],["2001-10-10",19.4645,20.6784,19.3394,20.4856,374800.0],["2001-10-11",20.5533,20.9337,20.5533,20.7201,429400.0],["2001-10-12",20.6159,20.6159,20.1157,20.496,329600.0],["2001-10-15",20.6732,20.7201,20.0584,20.2772,501500.0],["2001-10-16",20.2772,20.397,19.6677,20.0063,378500.0],["2001-10-17",20.371,20.3866,19.5947,19.626,235200.0],["2001-10-18",19.329,20.5794,19.329,20.2876,470600.0],["2001-10-19",20.2668,20.5794,20.0584,20.5534,384300.0],["2001-10-22",20.4491,21.1681,20.3241,21.1212,433400.0],["2001-10-23",20.991,21.0483,20.7201,20.8451,366500.0],["2001-10-24",21.0431,21.439,20.8764,21.1994,568400.0],["2001-10-25",20.892,21.1525,20.767,21.0379,427400.0],["2001-10-26",20.9858,20.9858,20.595,20.6523,753800.0],["2001-10-29",20.6263,20.7617,20.0063,20.0063,614600.0],["2001-10-30",20.0063,20.1105,19.8239,19.8344,598600.0],["2001-10-31",20.0532,20.2199,19.9542,19.9646,351500.0],["2001-11-01",20.1209,20.1366,19.85,20.0688,470200.0],["2001-11-02",19.9125,20.5065,19.9073,20.4127,387800.0],["2001-11-05",20.4648,20.7982,20.4492,20.5273,323100.0],["2001-11-06",20.5013,21.1629,20.4596,21.1577,288900.0],["2001-11-07",21.0743,21.3869,20.8138,21.2098,180900.0],["2001-11-08",21.2827,21.5953,21.1004,21.1264,483000.0],["2001-11-09",21.2046,21.2932,20.9962,21.09,163500.0],["2001-11-12",21.1421,21.1421,20.6836,20.8868,167200.0],["2001-11-13",20.9962,21.4443,20.9701,21.4026,495500.0],["2001-11-14",21.1004,21.8089,21.1004,21.6631,321600.0],["2001-11-15",21.7516,21.8298,21.6474,21.7048,493100.0],["2001-11-16",21.835,21.835,21.4651,21.6214,698700.0],["2001-11-19",21.7516,21.9861,21.6526,21.9496,269100.0],["2001-11-20",21.9025,22.0073,21.6352,21.7715,213200.0],["2001-11-21",21.7767,21.9653,21.7453,21.9444,252200.0],["2001-11-23",21.9025,22.1383,21.8501,22.1016,100300.0],["2001-11-26",22.002,22.1592,22.002,22.0387,1286400.0],["2001-11-27",22.0177,22.1121,21.8081,21.9287,178700.0],["2001-11-28",21.9025,22.0439,21.7138,21.7191,144600.0],["2001-11-29",21.6667,21.9863,21.2999,21.9549,126800.0],["2001-11-30",21.9601,22.1645,21.8553,21.8972,192900.0],["2001-12-03",21.8448,21.871,21.6248,21.782,170100.0],["2001-12-04",21.8867,22.2169,21.7715,22.1697,221900.0],["2001-12-05",22.4317,23.0395,22.4317,22.9819,461600.0],["2001-12-06",22.9242,23.029,22.6832,22.9609,264400.0],["2001-12-07",22.8561,22.8823,22.6989,22.809,179000.0],["2001-12-10",23.8412,24.1818,23.5792,23.946,1140500.0],["2001-12-11",23.7888,23.9984,23.553,23.7678,513400.0],["2001-12-12",23.3172,23.8622,23.3172,23.5425,518800.0],["2001-12-13",23.4901,23.705,23.1234,23.16,376900.0],["2001-12-14",23.2648,23.5268,22.9976,23.4692,341900.0],["2001-12-17",23.4692,23.9774,23.4377,23.9198,412900.0],["2001-12-18",23.8674,24.4438,23.8307,23.946,296500.0],["2001-12-19",23.5792,24.0246,23.5635,23.9146,447100.0],["2001-12-20",23.9198,23.9198,23.3958,23.6316,271700.0],["2001-12-21",23.5792,23.7364,23.2805,23.7364,690100.0],["2001-12-24",23.7364,23.9722,23.7364,23.8412,59000.0],["2001-12-26",23.9722,24.3704,23.9722,24.3495,234600.0],["2001-12-27",24.339,24.5486,24.208,24.4176,603000.0],["2001-12-28",24.47,24.5329,24.3075,24.3757,153100.0],["2001-12-31",24.3652,24.6114,24.3128,24.4019,169600.0],["2002-01-02",24.4071,24.4071,23.8622,24.0822,537200.0],["2002-01-03",23.3958,23.7626,23.3067,23.5635,808500.0],["2002-01-04",23.7102,23.7888,23.3172,23.422,758700.0],["2002-01-07",23.4744,23.4744,23.0552,23.1233,448200.0],["2002-01-08",23.0028,23.0552,22.4788,22.7408,711400.0],["2002-01-09",22.8404,22.9766,22.6622,22.7251,336700.0],["2002-01-10",22.636,22.678,22.3531,22.4893,234600.0],["2002-01-11",22.3845,22.4579,22.1121,22.1907,565300.0],["2002-01-14",22.1382,22.2168,21.8081,21.8396,456200.0],["2002-01-15",22.0073,22.0701,21.3261,21.4676,621100.0],["2002-01-16",21.3575,21.5933,21.0798,21.0903,413700.0],["2002-01-17",21.2999,21.9339,21.2475,21.8763,361400.0],["2002-01-18",21.8239,21.9025,21.6614,21.8763,193200.0],["2002-01-22",22.0073,22.1016,21.9129,21.9549,228700.0],["2002-01-23",21.9287,22.3478,21.9182,22.1383,225500.0],["2002-01-24",22.1383,22.4527,21.9549,22.264,419400.0],["2002-01-25",22.2692,22.8247,22.1906,22.6518,451200.0],["2002-01-28",22.7723,23.029,22.7723,22.9295,341500.0],["2002-01-29",23.0552,23.1338,22.547,22.5679,238100.0],["2002-01-30",22.5732,22.9504,22.5312,22.9504,332700.0],["2002-01-31",23.0081,23.2386,22.9085,23.2124,413900.0],["2002-02-01",23.1338,23.1862,22.8194,22.9557,221900.0],["2002-02-04",22.9242,23.3906,22.8771,22.8928,245100.0],["2002-02-05",22.8928,23.1181,22.4788,22.6046,176900.0],["2002-02-06",22.6937,22.9504,22.5103,22.8509,499700.0],["2002-02-07",23.0552,23.1862,22.4631,22.6989,595800.0],["2002-02-08",22.8194,23.1862,22.4317,22.7094,1157400.0],["2002-02-11",22.8142,24.0193,22.7146,23.946,772900.0],["2002-02-12",23.946,23.946,23.4744,23.8464,481400.0],["2002-02-13",23.8726,24.2499,23.8412,24.0246,348200.0],["2002-02-14",24.0665,24.1346,23.8412,24.0403,196300.0],["2002-02-15",23.9879,24.8892,23.9879,24.4385,501900.0],["2002-02-19",24.3861,24.6115,24.2761,24.3442,329400.0],["2002-02-20",24.449,24.449,23.9879,23.9984,639200.0],["2002-02-21",23.9984,24.3914,23.9984,24.1451,765800.0],["2002-02-22",24.0403,24.1556,23.7626,23.946,486200.0],["2002-02-25",24.0246,24.7582,24.0089,24.7162,431400.0],["2002-02-26",25.5179,26.3563,25.256,26.2358,1201900.0],["2002-02-27",26.1467,26.7388,26.0576,26.6078,1347400.0],["2002-02-28",26.6078,26.8079,26.3288,26.5499,506700.0],["2002-03-01",26.4288,26.6657,26.2709,26.3972,469500.0],["2002-03-04",26.3972,27.3765,26.3972,27.3659,1075300.0],["2002-03-05",27.2343,27.2396,26.7552,26.85,451600.0],["2002-03-06",26.5868,27.0711,26.5868,26.6342,556400.0],["2002-03-07",26.7184,26.7552,26.034,26.1445,713200.0],["2002-03-08",26.3762,26.3762,25.7971,26.0182,387500.0],["2002-03-11",26.0182,26.1919,25.6812,25.855,358900.0],["2002-03-12",25.7971,26.7026,25.7971,26.4973,502600.0],["2002-03-13",26.234,26.4236,25.9024,26.213,319200.0],["2002-03-14",26.0814,26.1761,25.6812,25.776,431200.0],["2002-03-15",25.8234,25.876,25.2653,25.6391,485700.0],["2002-03-18",25.6391,25.8181,25.3496,25.5391,215500.0],["2002-03-19",25.518,25.6654,25.4022,25.4812,362900.0],["2002-03-20",25.4285,25.4812,25.06,25.3969,381700.0],["2002-03-21",25.2917,25.4285,24.3914,24.5125,537600.0],["2002-03-22",23.9544,24.3493,23.9544,24.086,684800.0],["2002-03-25",24.0334,24.0334,23.191,23.2437,841700.0],["2002-03-26",23.5332,24.1597,23.4332,24.1492,820700.0],["2002-03-27",23.9544,24.4282,23.886,24.323,420000.0],["2002-03-28",24.2703,24.5757,24.0597,24.3493,460000.0],["2002-04-01",24.244,24.244,23.7544,23.8491,394600.0],["2002-04-02",23.6912,23.8649,23.6227,23.7175,311000.0],["2002-04-03",24.2176,24.8231,24.165,24.5441,1452900.0],["2002-04-04",24.623,24.9547,24.5862,24.9231,558500.0],["2002-04-05",25.7971,26.0603,25.5338,25.8655,898600.0],["2002-04-08",25.8655,26.3446,25.597,26.2656,448400.0],["2002-04-09",26.2182,26.5341,26.055,26.3656,506600.0],["2002-04-10",26.3183,26.9027,26.1656,26.7447,629500.0],["2002-04-11",26.4815,26.6605,25.9024,26.0287,438400.0],["2002-04-12",26.0076,26.3077,25.955,26.1919,320800.0],["2002-04-15",26.0866,26.3235,25.8445,26.0498,229900.0],["2002-04-16",26.055,26.4288,26.055,26.3972,271400.0],["2002-04-17",26.3972,26.4815,25.8234,25.9655,280300.0],["2002-04-18",25.8866,26.0077,25.4285,25.6023,342500.0],["2002-04-19",25.6023,25.9497,25.6023,25.7128,350900.0],["2002-04-22",25.6075,25.6918,25.0811,25.0863,336000.0],["2002-04-23",25.0863,25.7655,24.981,25.497,279700.0],["2002-04-24",25.5496,25.5865,25.2548,25.3864,573900.0],["2002-04-25",25.2706,25.5812,24.981,25.5707,265700.0],["2002-04-26",25.2443,25.4022,25.0073,25.0337,2152000.0],["2002-04-29",25.1126,25.1653,24.0018,24.0544,591100.0],["2002-04-30",24.0123,24.6125,24.0123,24.4703,509100.0],["2002-05-01",24.2176,24.3071,23.6543,24.0544,743400.0],["2002-05-02",24.0808,25.0969,24.0808,24.7494,574700.0],["2002-05-03",24.6704,24.7968,24.2177,24.6283,446600.0],["2002-05-06",24.4967,24.7178,23.8702,23.9176,616300.0],["2002-05-07",23.7912,24.3493,23.7701,24.2282,405400.0],["2002-05-08",24.3756,24.6125,24.2176,24.602,557800.0],["2002-05-09",24.5862,25.1126,24.4282,24.4861,1365300.0],["2002-05-10",24.1387,24.1439,22.7962,22.9278,2782400.0],["2002-05-13",22.9278,22.9278,22.2171,22.4803,1757200.0],["2002-05-14",22.8962,23.4806,22.812,23.3911,925400.0],["2002-05-15",23.3858,23.3858,22.9541,23.1542,323700.0],["2002-05-16",23.1594,23.2174,22.6646,22.8804,273400.0],["2002-05-17",22.8488,23.0331,22.6856,22.8594,438300.0],["2002-05-20",22.8751,23.0331,22.4803,22.5856,221800.0],["2002-05-21",22.5856,22.8225,22.4487,22.475,406000.0],["2002-05-22",22.4434,22.4434,22.1118,22.1118,329100.0],["2002-05-23",22.1802,22.6119,21.9644,22.5645,463900.0],["2002-05-24",22.6382,22.7804,22.4592,22.4592,170400.0],["2002-05-28",22.3276,22.4961,21.9749,21.9907,246000.0],["2002-05-29",22.0065,22.0065,21.48,21.7959,442500.0],["2002-05-30",21.8488,22.1507,21.8488,22.1295,520600.0],["2002-05-31",22.0765,22.9715,22.0448,22.5478,824700.0],["2002-06-03",22.1877,22.4366,21.9547,21.9759,401200.0],["2002-06-04",21.9812,21.9812,20.7315,21.3828,720700.0],["2002-06-05",21.5152,21.9283,21.2611,21.8118,315400.0],["2002-06-06",21.6582,21.9389,21.6582,21.8806,531100.0],["2002-06-07",21.8859,22.945,21.8118,22.945,1236100.0],["2002-06-10",22.8761,23.1886,22.7967,23.0297,406500.0],["2002-06-11",23.1621,23.3474,22.7385,22.7597,443500.0],["2002-06-12",22.8285,23.0933,22.336,22.7067,259300.0],["2002-06-13",22.7702,22.8338,22.2937,22.4525,238900.0],["2002-06-14",22.4525,22.4525,21.7059,22.1136,404900.0],["2002-06-17",22.1348,22.4525,22.1348,22.3943,314800.0],["2002-06-18",22.426,22.7597,22.3201,22.5478,212900.0],["2002-06-19",22.5372,22.9821,22.426,22.5637,212600.0],["2002-06-20",22.5637,22.8761,22.1877,22.2672,244800.0],["2002-06-21",21.9865,22.2142,21.87,22.0395,411100.0],["2002-06-24",22.1083,22.426,21.8594,22.2407,223200.0],["2002-06-25",22.3466,22.3784,22.0448,22.1666,369200.0],["2002-06-26",21.9494,21.9547,21.261,21.69,367800.0],["2002-06-27",21.8224,22.1613,21.5523,22.013,321500.0],["2002-06-28",21.9812,22.0818,21.6582,21.7165,488600.0],["2002-07-01",21.6317,21.8647,21.4252,21.4252,436300.0],["2002-07-02",21.6052,22.1136,21.2558,21.9812,726900.0],["2002-07-03",22.0607,22.1877,21.7006,21.8859,576400.0],["2002-07-05",22.2142,22.8761,22.156,22.7491,140500.0],["2002-07-08",22.7491,23.035,22.6696,22.9291,427800.0],["2002-07-09",22.8762,23.2733,22.5796,22.6167,442600.0],["2002-07-10",22.622,22.6643,22.3095,22.3678,631400.0],["2002-07-11",22.2619,22.2619,21.5788,22.066,618500.0],["2002-07-12",21.9759,22.0607,21.4146,21.5788,473200.0],["2002-07-15",21.5788,21.5788,20.3608,21.3617,659600.0],["2002-07-16",21.314,21.3193,19.7519,19.7836,1039900.0],["2002-07-17",20.1225,20.7845,19.3441,19.36,1597000.0],["2002-07-18",19.2753,19.4341,18.8516,19.1694,1176200.0],["2002-07-19",19.1164,19.1164,18.4015,18.5922,802300.0],["2002-07-22",18.6133,18.8781,17.8985,17.9567,977100.0],["2002-07-23",18.4015,18.5339,17.6072,18.0467,928200.0],["2002-07-24",17.819,19.1111,17.5913,19.1111,628000.0],["2002-07-25",19.0105,19.2064,18.1685,18.8516,595700.0],["2002-07-26",18.7457,18.8146,17.9885,18.2268,852100.0],["2002-07-29",18.5286,19.6459,18.3592,19.5083,600800.0],["2002-07-30",19.0635,19.5718,18.7404,19.3759,504300.0],["2002-07-31",19.1005,19.3547,18.9258,19.1111,296600.0],["2002-08-01",19.0052,19.1906,18.6398,18.9152,261600.0],["2002-08-02",19.2753,19.2753,18.0203,18.2268,426900.0],["2002-08-05",18.2586,18.2956,17.6866,17.6972,279400.0],["2002-08-06",17.9249,18.7193,17.9249,18.5233,446900.0],["2002-08-07",18.9046,18.9046,18.1632,18.7087,549200.0],["2002-08-08",18.7087,18.9787,18.2956,18.9364,411800.0],["2002-08-09",18.9364,18.9576,18.4174,18.7987,330700.0],["2002-08-12",18.6928,18.6928,18.2162,18.571,213200.0],["2002-08-13",18.5339,18.6663,18.2427,18.2585,393700.0],["2002-08-14",18.2586,18.2956,17.6125,18.2956,438000.0],["2002-08-15",18.4015,18.7987,18.1156,18.6928,365300.0],["2002-08-16",18.5339,18.8199,18.4439,18.5604,239300.0],["2002-08-19",18.5869,19.0634,18.5551,19.0476,395900.0],["2002-08-20",18.984,19.0688,18.6134,18.9046,287000.0],["2002-08-21",19.0105,19.1958,18.6239,19.074,289200.0],["2002-08-22",19.0635,19.593,18.9787,19.5189,634600.0],["2002-08-23",19.4606,19.4606,18.9046,19.0052,321300.0],["2002-08-26",19.0052,19.1482,18.7457,19.0793,353800.0],["2002-08-27",19.2117,19.5401,18.9417,18.9681,390600.0],["2002-08-28",18.9046,19.0423,18.4545,18.6451,244000.0],["2002-08-29",18.4558,18.6584,18.2691,18.5358,151700.0],["2002-08-30",18.4824,18.8558,18.4664,18.6051,194700.0],["2002-09-03",18.4718,18.4718,17.709,17.9597,296700.0],["2002-09-04",18.0397,18.3277,17.8583,18.3171,254500.0],["2002-09-05",18.1837,18.4291,18.0397,18.2051,240800.0],["2002-09-06",18.3491,18.6691,18.2477,18.6051,344000.0],["2002-09-09",18.1357,18.4984,17.9224,18.4451,480000.0],["2002-09-10",18.5144,18.7758,18.4611,18.7225,243400.0],["2002-09-11",18.9892,18.9998,18.7225,18.7331,157200.0],["2002-09-12",18.7331,18.7331,18.1624,18.2424,289400.0],["2002-09-13",18.109,18.109,17.757,17.965,243000.0],["2002-09-16",17.9117,17.917,17.5383,17.6823,411000.0],["2002-09-17",17.949,17.9704,17.2503,17.357,315200.0],["2002-09-18",17.2236,17.357,16.7915,17.0636,491000.0],["2002-09-19",16.8502,17.1062,16.6369,16.6582,349200.0],["2002-09-20",16.8449,17.0422,16.7702,16.8555,382000.0],["2002-09-23",16.6422,16.8342,16.4555,16.6689,375600.0],["2002-09-24",16.2688,16.2955,15.9488,16.0661,938500.0],["2002-09-25",16.0661,16.6635,16.0554,16.6422,614800.0],["2002-09-26",16.7489,17.405,16.6742,17.405,570700.0],["2002-09-27",17.4956,17.5436,16.8769,17.1062,871200.0],["2002-09-30",16.9996,17.6023,16.6049,17.4263,1446700.0],["2002-10-01",17.709,18.013,17.1756,18.0077,575200.0],["2002-10-02",18.0077,18.013,17.4956,17.501,748900.0],["2002-10-03",17.3356,17.4636,16.9996,17.1916,994900.0],["2002-10-04",17.2823,17.2823,16.4982,17.0369,472100.0],["2002-10-07",16.9782,17.0689,16.4288,16.5675,991400.0],["2002-10-08",16.5728,17.0209,16.1728,16.8662,421100.0],["2002-10-09",16.4288,16.6315,16.2741,16.2848,493800.0],["2002-10-10",14.6686,15.3087,14.5673,15.2233,2025500.0],["2002-10-11",15.4154,16.0714,15.3674,15.7567,818100.0],["2002-10-14",15.6287,15.6821,15.0633,15.138,568000.0],["2002-10-15",15.33,16.4288,15.33,16.3648,762700.0],["2002-10-16",16.3488,16.4075,15.4847,15.6287,503900.0],["2002-10-17",16.2581,16.8556,16.1728,16.6315,479700.0],["2002-10-18",16.6315,16.8075,16.2741,16.5622,323400.0],["2002-10-21",16.5302,17.4956,16.2741,17.3996,992100.0],["2002-10-22",17.1863,17.1969,16.8182,16.9622,576100.0],["2002-10-23",16.9676,17.3836,16.9089,17.3836,416200.0],["2002-10-24",17.6023,17.8157,17.1543,17.3943,497100.0],["2002-10-25",17.2716,17.5756,16.9889,17.5543,347900.0],["2002-10-28",17.6877,17.7677,17.1116,17.2929,396000.0],["2002-10-29",17.1489,17.357,16.7809,17.2769,563900.0],["2002-10-30",17.2449,17.4316,17.0262,17.2823,270400.0],["2002-10-31",17.2823,17.4956,17.2129,17.2663,274300.0],["2002-11-01",17.2129,17.5756,17.0689,17.5436,278800.0],["2002-11-04",17.8957,18.1037,17.629,17.8157,320200.0],["2002-11-05",17.6823,17.8477,17.4956,17.8477,475300.0],["2002-11-06",17.8424,18.2264,17.485,18.2264,336500.0],["2002-11-07",18.0824,18.1304,17.4743,17.549,504300.0],["2002-11-08",17.6023,17.8637,17.2929,17.453,236200.0],["2002-11-11",17.469,17.5756,16.9622,17.0689,491800.0],["2002-11-12",17.1756,17.389,16.9942,17.2076,395200.0],["2002-11-13",17.1543,17.2716,16.6955,16.9996,461300.0],["2002-11-14",17.1329,17.693,17.0956,17.4956,367400.0],["2002-11-15",17.3249,17.629,17.3249,17.629,326400.0],["2002-11-18",17.7357,17.8477,17.4956,17.7783,423700.0],["2002-11-19",17.5116,17.7357,17.2289,17.629,817200.0],["2002-11-20",17.5242,17.965,17.2823,17.9219,576100.0],["2002-11-21",18.008,18.9756,18.008,18.782,725100.0],["2002-11-22",18.7874,18.9379,18.653,18.8035,407800.0],["2002-11-25",18.7767,19.0186,18.5724,18.8627,255300.0],["2002-11-26",18.8143,18.868,18.5079,18.567,253900.0],["2002-11-27",18.5778,19.3518,18.5455,19.2604,235900.0],["2002-11-29",19.3142,19.3572,19.1959,19.3196,149700.0],["2002-12-02",19.5131,19.7227,19.0508,19.1959,395200.0],["2002-12-03",19.1798,19.2067,18.6638,18.6853,266600.0],["2002-12-04",18.6315,18.825,18.5294,18.7283,400300.0],["2002-12-05",18.7444,18.8412,18.4971,18.6369,231300.0],["2002-12-06",18.61,18.8949,18.4918,18.8304,345900.0],["2002-12-09",18.7982,18.8035,18.3251,18.3359,396900.0],["2002-12-10",18.3896,18.4756,18.1746,18.4756,191200.0],["2002-12-11",18.4434,18.4434,18.1853,18.4165,212200.0],["2002-12-12",18.4165,18.7605,18.3305,18.6046,220000.0],["2002-12-13",18.5509,18.5831,18.2499,18.266,293600.0],["2002-12-16",18.2713,18.7175,18.2713,18.7068,311400.0],["2002-12-17",18.7014,18.8573,18.4918,18.6369,221100.0],["2002-12-18",18.6261,18.6476,18.3681,18.4541,501100.0],["2002-12-19",18.4649,18.8035,18.3681,18.6369,248400.0],["2002-12-20",18.6261,18.7659,18.5186,18.7229,1073600.0],["2002-12-23",18.7283,18.9755,18.6315,18.868,322700.0],["2002-12-24",18.8143,18.8358,18.7122,18.7605,101800.0],["2002-12-26",18.8089,19.2658,18.8089,18.9218,297200.0],["2002-12-27",18.9487,18.9648,18.5455,18.6154,161200.0],["2002-12-30",18.5993,18.6638,18.4004,18.5993,300500.0],["2002-12-31",18.653,18.7068,18.3842,18.5885,244200.0],["2003-01-02",18.6692,19.3948,18.5885,19.3841,208900.0],["2003-01-03",19.3895,19.3895,17.8252,18.1477,1634300.0],["2003-01-06",18.1746,18.3789,18.0241,18.2552,563900.0],["2003-01-07",18.2552,18.266,18.008,18.0133,549800.0],["2003-01-08",18.0456,18.0456,17.3844,17.4596,924300.0],["2003-01-09",17.551,17.8037,17.4167,17.7338,779700.0],["2003-01-10",17.6317,17.6317,17.2715,17.3306,604100.0],["2003-01-13",17.4167,17.4704,16.9866,16.9866,951400.0],["2003-01-14",16.9866,17.0404,16.7985,17.0027,321300.0],["2003-01-15",16.863,16.9382,16.7662,16.8522,272700.0],["2003-01-16",16.8469,17.1748,16.8469,17.1103,425600.0],["2003-01-17",17.0995,17.164,15.288,15.288,3152100.0],["2003-01-21",15.3793,15.5083,14.7504,14.8257,1962200.0],["2003-01-22",14.8257,14.8848,14.3204,14.3741,966000.0],["2003-01-23",14.6483,14.8687,14.4386,14.702,1202600.0],["2003-01-24",14.702,14.702,14.2505,14.4386,1374400.0],["2003-01-27",14.4386,14.5246,14.0408,14.0516,992700.0],["2003-01-28",14.0838,14.1913,14.0193,14.0516,775700.0],["2003-01-29",14.0301,14.2827,13.8258,14.2021,759100.0],["2003-01-30",14.229,14.272,13.7291,13.7989,479600.0],["2003-01-31",13.8581,14.4064,13.7936,14.3096,559300.0],["2003-02-03",14.2827,14.4709,14.1107,14.2075,507500.0],["2003-02-04",14.0838,14.1322,13.7667,13.9118,597600.0],["2003-02-05",13.9763,14.1752,13.8957,14.0086,701600.0],["2003-02-06",13.8419,14.0623,13.6269,13.7183,518700.0],["2003-02-07",13.9495,13.9978,13.4925,13.4925,351300.0],["2003-02-10",13.6215,13.643,13.213,13.3528,1163600.0],["2003-02-11",13.4603,13.6,13.0947,13.2291,471900.0],["2003-02-12",13.3151,13.385,12.8152,12.9604,821800.0],["2003-02-13",13.0947,13.2023,12.9012,13.1754,412000.0],["2003-02-14",13.1969,13.3635,13.0034,13.2883,422500.0],["2003-02-18",13.4226,13.8419,13.3796,13.5248,487200.0],["2003-02-19",13.5517,13.5947,13.4065,13.4979,224100.0],["2003-02-20",13.6323,13.7075,13.4388,13.6162,458500.0],["2003-02-21",13.6807,13.7936,13.4979,13.6323,416900.0],["2003-02-24",13.7398,13.7452,13.3474,13.4388,472300.0],["2003-02-25",13.4388,13.6,13.2775,13.4818,650800.0],["2003-02-26",13.4925,13.5893,13.4388,13.4549,252100.0],["2003-02-27",13.5463,13.8419,13.4495,13.7667,609300.0],["2003-02-28",14.0462,14.2612,13.8419,13.8742,733200.0],["2003-03-03",14.3257,14.4494,14.143,14.2559,847100.0],["2003-03-04",14.1215,14.1483,13.6215,13.6269,467900.0],["2003-03-05",13.6269,13.8419,13.3528,13.4979,749000.0],["2003-03-06",13.5767,13.6038,13.3051,13.4246,450600.0],["2003-03-07",13.3594,13.8319,13.2454,13.7667,459700.0],["2003-03-10",13.5875,13.6853,13.4137,13.4735,457800.0],["2003-03-11",13.5332,13.6201,12.963,13.0173,495700.0],["2003-03-12",13.0173,13.0336,12.7077,13.0336,381500.0],["2003-03-13",13.3051,13.506,13.1965,13.4137,527000.0],["2003-03-14",13.3866,13.4952,13.2399,13.2997,538100.0],["2003-03-17",13.115,13.821,13.0336,13.821,887700.0],["2003-03-18",13.8971,13.9025,13.5984,13.7233,567600.0],["2003-03-19",13.8753,13.9025,13.7016,13.9025,612100.0],["2003-03-20",13.8319,13.9134,13.5169,13.9025,395500.0],["2003-03-21",13.8753,14.7497,13.8373,14.7497,909600.0],["2003-03-24",14.4727,14.4727,13.5875,13.7939,596900.0],["2003-03-25",13.7993,13.9785,13.631,13.9079,473700.0],["2003-03-26",13.9296,13.9296,13.6418,13.7396,666700.0],["2003-03-27",13.6961,13.8482,13.5169,13.745,310800.0],["2003-03-28",13.6581,13.7287,13.3594,13.3594,723000.0],["2003-03-31",13.3594,13.3594,12.8326,13.0282,906800.0],["2003-04-01",13.1965,13.1965,12.9793,13.1531,821600.0],["2003-04-02",13.5767,13.821,13.5169,13.6798,559700.0],["2003-04-03",13.8916,13.8916,13.5332,13.7124,545800.0],["2003-04-04",13.7667,13.8645,13.6581,13.8536,611600.0],["2003-04-07",14.2826,14.375,13.669,13.707,795400.0],["2003-04-08",13.707,13.707,12.9195,12.9793,1753000.0],["2003-04-09",12.9793,12.9847,11.3718,11.4696,7651400.0],["2003-04-10",11.475,11.6108,11.3175,11.5727,2487100.0],["2003-04-11",11.627,11.752,11.4044,11.4044,1683700.0],["2003-04-14",11.5402,11.6868,11.4315,11.6813,1016200.0],["2003-04-15",11.6813,12.0452,11.5945,12.0452,4234900.0],["2003-04-16",12.3819,12.4199,12.1484,12.3113,1267600.0],["2003-04-17",12.3113,12.5937,12.2407,12.496,796200.0],["2003-04-21",12.4091,12.5991,12.3765,12.3765,510600.0],["2003-04-22",12.3656,12.5991,12.1647,12.5991,805200.0],["2003-04-23",12.5611,12.7186,12.5014,12.7023,594700.0],["2003-04-24",12.6806,12.7458,12.572,12.6969,457800.0],["2003-04-25",12.7077,12.7729,12.6589,12.7186,577800.0],["2003-04-28",12.7077,13.001,12.6969,12.9467,504300.0],["2003-04-29",13.0825,13.1422,12.8707,12.9847,788400.0],["2003-04-30",12.9847,13.115,12.8164,13.0499,798700.0],["2003-05-01",13.0064,13.0064,12.7295,12.9195,363700.0],["2003-05-02",12.9087,13.3051,12.8435,13.2562,424100.0],["2003-05-05",13.2562,13.3051,13.1748,13.2943,840900.0],["2003-05-06",13.2617,13.5006,13.2617,13.3703,1300900.0],["2003-05-07",13.3377,13.4517,13.2454,13.4137,1028800.0],["2003-05-08",13.3431,13.4409,13.0336,13.3866,2121300.0],["2003-05-09",13.4952,13.6527,13.3431,13.6472,1562400.0],["2003-05-12",13.5821,13.9351,13.3594,13.9242,1044100.0],["2003-05-13",13.821,14.0111,13.707,14.0002,965700.0],["2003-05-14",14.0111,14.0817,13.8156,14.0383,537100.0],["2003-05-15",14.136,14.3369,14.0002,14.3206,711000.0],["2003-05-16",14.3478,14.5759,14.174,14.5759,987500.0],["2003-05-19",14.4999,14.5053,14.2555,14.2718,762800.0],["2003-05-20",14.4184,14.5433,14.2446,14.3912,854900.0],["2003-05-21",14.4564,14.7062,14.2989,14.4347,1430900.0],["2003-05-22",14.4456,14.5705,14.3478,14.4999,1100400.0],["2003-05-23",14.4999,14.5379,14.3913,14.5216,1081000.0],["2003-05-27",14.4673,14.8474,14.3913,14.8257,850300.0],["2003-05-28",14.8529,14.9995,14.7442,14.9289,627100.0],["2003-05-29",15.0467,15.1838,14.9371,15.0029,652200.0],["2003-05-30",15.0248,15.3318,14.9864,15.3263,516200.0],["2003-06-02",15.3592,15.6168,15.3482,15.3701,655600.0],["2003-06-03",15.3482,15.4304,15.1509,15.2934,437000.0],["2003-06-04",15.2112,15.5456,15.2112,15.4743,752300.0],["2003-06-05",15.3482,15.6826,15.2386,15.6716,492200.0],["2003-06-06",15.7593,16.006,15.5181,15.5565,903300.0],["2003-06-09",15.5565,15.562,15.0467,15.0687,535200.0],["2003-06-10",15.0522,15.2386,14.959,15.2276,1114800.0],["2003-06-11",15.2386,15.3208,15.0193,15.3208,862200.0],["2003-06-12",15.4579,15.551,15.1235,15.2989,488800.0],["2003-06-13",15.403,15.403,15.1015,15.2002,341100.0],["2003-06-16",15.2934,15.6223,15.266,15.5346,605800.0],["2003-06-17",15.5784,15.6223,15.3373,15.551,800900.0],["2003-06-18",15.5346,15.6004,15.3647,15.4853,539400.0],["2003-06-19",15.4853,15.5949,15.3647,15.4633,588100.0],["2003-06-20",15.4907,15.4907,15.2496,15.3976,641000.0],["2003-06-23",15.3537,15.3537,14.981,15.0522,330100.0],["2003-06-24",15.0906,15.3647,15.0741,15.2002,472400.0],["2003-06-25",15.1838,15.2934,15.0248,15.0467,362600.0],["2003-06-26",15.0084,15.1016,14.8549,15.0029,738900.0],["2003-06-27",15.0029,15.1947,14.9371,15.0906,404100.0],["2003-06-30",15.1838,15.277,14.9426,15.129,861700.0],["2003-07-01",14.9152,15.2112,14.9152,15.1619,639600.0],["2003-07-02",15.1125,15.2934,15.0796,15.2112,508100.0],["2003-07-03",15.2386,15.403,15.0193,15.2112,259100.0],["2003-07-07",15.3098,15.6113,15.255,15.4688,401100.0],["2003-07-08",15.414,15.869,15.414,15.847,665300.0],["2003-07-09",15.8964,15.9347,15.699,15.8416,432000.0],["2003-07-10",15.8415,15.8854,15.6716,15.8854,696100.0],["2003-07-11",15.9786,16.2253,15.9567,16.2253,760200.0],["2003-07-14",16.4171,17.0036,16.2965,16.5267,1074200.0],["2003-07-15",16.4445,16.609,16.3294,16.4445,847100.0],["2003-07-16",16.4445,16.4445,16.1979,16.1979,687700.0],["2003-07-17",16.2253,16.4171,16.1595,16.2307,828800.0],["2003-07-18",16.2965,16.3294,16.1156,16.2417,512400.0],["2003-07-21",16.2636,16.2636,15.8964,16.006,375500.0],["2003-07-22",15.7319,15.9512,15.6771,15.8251,1911600.0],["2003-07-23",15.7429,16.1979,15.6936,16.1979,926900.0],["2003-07-24",16.4226,16.4664,15.6278,15.6278,774300.0],["2003-07-25",15.6004,15.847,15.5127,15.7922,552900.0],["2003-07-28",15.7045,15.869,15.6223,15.7977,375800.0],["2003-07-29",15.9512,15.9512,15.551,15.6881,901900.0],["2003-07-30",15.7045,15.7429,15.5291,15.5291,669700.0],["2003-07-31",15.6223,15.8525,15.4524,15.5291,628900.0],["2003-08-01",15.5675,15.5675,15.129,15.3044,491800.0],["2003-08-04",15.1838,15.2167,14.8439,15.1454,535700.0],["2003-08-05",15.2934,15.2934,14.9371,15.0741,626000.0],["2003-08-06",14.9645,15.3537,14.9261,15.0522,450100.0],["2003-08-07",14.981,15.0906,14.8823,15.0467,357000.0],["2003-08-08",15.0413,15.3318,15.0193,15.2441,404600.0],["2003-08-11",15.2605,15.3866,15.0906,15.266,184200.0],["2003-08-12",15.266,15.3482,15.1673,15.3427,555100.0],["2003-08-13",15.4578,15.5784,15.3482,15.5127,454100.0],["2003-08-14",15.5127,15.8361,15.3756,15.8306,875700.0],["2003-08-15",15.9238,15.9293,15.7484,15.8361,136000.0],["2003-08-18",15.8964,16.1266,15.8964,16.0389,440500.0],["2003-08-19",16.0334,16.1156,15.9018,16.0882,308300.0],["2003-08-20",16.0882,16.2801,15.9512,16.0608,406400.0],["2003-08-21",16.143,16.3075,16.0389,16.1814,259700.0],["2003-08-22",16.2527,16.3513,15.9402,15.9896,250400.0],["2003-08-25",15.9621,16.0992,15.8141,16.0663,282200.0],["2003-08-26",15.9293,16.1869,15.8416,16.165,336600.0],["2003-08-27",16.1704,16.2636,16.0663,16.1814,183100.0],["2003-08-28",16.3141,16.4745,16.1593,16.469,328700.0],["2003-08-29",16.3418,16.7455,16.3418,16.74,462800.0],["2003-09-02",16.7455,16.9446,16.6072,16.8671,433000.0],["2003-09-03",16.8616,16.9391,16.751,16.8838,372100.0],["2003-09-04",16.8837,16.9556,16.7344,16.7953,290100.0],["2003-09-05",16.7953,16.7953,16.5022,16.563,252600.0],["2003-09-08",16.7013,16.8893,16.5464,16.7842,222300.0],["2003-09-09",16.6625,16.7234,16.3363,16.3528,257900.0],["2003-09-10",16.3141,16.3141,15.9823,16.01,501800.0],["2003-09-11",16.0321,16.0432,15.8717,15.9049,339800.0],["2003-09-12",15.8883,16.01,15.6947,15.9934,302100.0],["2003-09-15",16.1206,16.1206,15.7611,15.9381,294700.0],["2003-09-16",15.9823,16.3473,15.9381,16.3031,235600.0],["2003-09-17",16.2754,16.2754,15.9602,16.0653,375100.0],["2003-09-18",16.1869,16.3971,16.021,16.3916,325100.0],["2003-09-19",16.4469,16.5519,16.3916,16.4635,339300.0],["2003-09-22",16.3528,16.3694,16.0597,16.0929,358300.0],["2003-09-23",16.1482,16.3584,16.1482,16.3252,236800.0],["2003-09-24",16.3307,16.3307,15.9381,16.01,275600.0],["2003-09-25",16.01,16.0597,15.739,15.9381,498200.0],["2003-09-26",15.927,16.0985,15.8607,16.0819,817700.0],["2003-09-29",16.0874,16.2975,15.9768,16.2975,387400.0],["2003-09-30",16.2975,16.4192,16.0985,16.3252,527500.0],["2003-10-01",16.3307,16.5796,16.1759,16.563,353500.0],["2003-10-02",16.5851,16.8118,16.5187,16.7123,251400.0],["2003-10-03",16.9501,17.0054,16.7289,16.8118,358500.0],["2003-10-06",16.9501,16.9501,16.6183,16.7344,276400.0],["2003-10-07",16.6515,16.8837,16.469,16.8616,205000.0],["2003-10-08",16.9225,16.9888,16.7012,16.9335,198900.0],["2003-10-09",16.9225,17.2487,16.5796,17.0939,708200.0],["2003-10-10",17.1658,17.2322,17.0828,17.2266,355900.0],["2003-10-13",17.2543,17.3593,17.1824,17.21,258300.0],["2003-10-14",17.3151,17.3538,17.1547,17.2487,293900.0],["2003-10-15",17.2543,17.3538,17.1437,17.3538,485100.0],["2003-10-16",17.293,17.4202,17.21,17.3925,285500.0],["2003-10-17",17.5087,17.5529,17.2985,17.3649,454500.0],["2003-10-20",17.3649,17.3649,16.9556,17.0884,264300.0],["2003-10-21",17.0884,17.1271,16.9722,16.9833,296100.0],["2003-10-22",16.9501,17.6414,16.7953,17.575,1119400.0],["2003-10-23",17.575,18.1225,17.4478,17.9345,778100.0],["2003-10-24",17.94,18.0783,17.8792,18.0783,752000.0],["2003-10-27",18.0396,18.3216,18.0174,18.2718,318800.0],["2003-10-28",18.2829,18.4488,18.2055,18.388,327700.0],["2003-10-29",18.388,18.5981,18.0451,18.5373,496300.0],["2003-10-30",18.5815,18.6645,18.3935,18.5041,334500.0],["2003-10-31",18.5262,18.576,18.388,18.4377,353500.0],["2003-11-03",18.4709,18.5871,18.3658,18.4433,279100.0],["2003-11-04",18.388,18.388,18.0562,18.211,477900.0],["2003-11-05",18.1778,18.294,18.0672,18.2497,876100.0],["2003-11-06",18.1668,18.4543,18.1336,18.3548,688400.0],["2003-11-07",18.4101,18.4709,18.1944,18.1944,1072500.0],["2003-11-10",18.2221,18.2221,18.0064,18.0285,563400.0],["2003-11-11",17.9732,18.0562,17.7575,17.7741,799800.0],["2003-11-12",17.7741,18.128,17.7741,18.1115,566700.0],["2003-11-13",18.0561,18.1999,18.023,18.1668,275100.0],["2003-11-14",18.1668,18.4709,18.1115,18.3935,850500.0],["2003-11-17",18.3935,18.3935,18.0893,18.2276,390600.0],["2003-11-18",18.3161,18.399,18.0451,18.0783,342900.0],["2003-11-19",18.0783,18.2009,17.9501,18.1284,618600.0],["2003-11-20",18.1284,18.1396,17.8887,17.9835,273100.0],["2003-11-21",18.0615,18.0838,17.9333,18.0058,249900.0],["2003-11-24",18.1173,18.3347,18.0615,18.2399,345800.0],["2003-11-25",18.2455,18.58,18.095,18.5019,606800.0],["2003-11-26",18.4964,18.5075,18.0671,18.279,360800.0],["2003-11-28",18.279,18.3013,18.0615,18.2344,209200.0],["2003-12-01",18.3737,18.4796,18.2957,18.4518,274900.0],["2003-12-02",18.4796,18.5187,18.3514,18.4016,374700.0],["2003-12-03",18.4796,18.5633,18.4127,18.5019,379900.0],["2003-12-04",18.4518,18.7193,18.4406,18.7026,282800.0],["2003-12-05",18.6747,18.7807,18.5967,18.6301,386100.0],["2003-12-08",18.6747,19.182,18.6747,19.0984,567600.0],["2003-12-09",19.3771,20.2969,19.3771,19.8343,1667700.0],["2003-12-10",19.929,19.929,19.7395,19.7785,721500.0],["2003-12-11",19.8621,20.0517,19.7897,19.9736,852100.0],["2003-12-12",20.0126,20.0628,19.9402,20.0294,454300.0],["2003-12-15",20.1409,20.3025,20.074,20.0963,659400.0],["2003-12-16",20.1855,20.336,19.9569,19.9848,720400.0],["2003-12-17",19.9848,20.0015,19.8064,19.8454,433900.0],["2003-12-18",19.8454,20.1409,19.8175,20.1409,513400.0],["2003-12-19",20.2189,20.4196,20.0405,20.3973,934700.0],["2003-12-22",20.4475,20.7095,20.3694,20.7095,325100.0],["2003-12-23",20.6426,20.8432,20.6203,20.7095,319900.0],["2003-12-24",20.7931,20.7931,20.5144,20.5422,164000.0],["2003-12-26",20.6537,20.7262,20.5144,20.7206,122700.0],["2003-12-29",20.8321,21.0662,20.7318,21.0216,394900.0],["2003-12-30",20.9603,21.0607,20.899,21.0161,434300.0],["2003-12-31",21.0161,21.1108,20.9548,21.1108,615900.0],["2004-01-02",21.1276,21.2,20.5645,20.6537,530300.0],["2004-01-05",20.7095,20.9436,20.6816,20.9436,930400.0],["2004-01-06",20.9492,21.2836,20.86,21.239,936800.0],["2004-01-07",21.1833,21.462,21.1833,21.462,709900.0],["2004-01-08",21.4397,21.4453,21.0272,21.3115,450200.0],["2004-01-09",21.0439,21.384,20.9492,21.2948,487300.0],["2004-01-12",21.3505,21.5847,21.239,21.5847,516200.0],["2004-01-13",21.5735,21.7575,21.4955,21.5735,375900.0],["2004-01-14",21.7408,21.9359,21.6181,21.8913,289200.0],["2004-01-15",21.9972,22.0195,21.6962,21.8244,348900.0],["2004-01-16",21.8244,21.8801,21.6906,21.7352,399900.0],["2004-01-20",21.646,21.7575,21.4509,21.6404,272100.0],["2004-01-21",21.646,22.1533,21.6014,22.1533,333700.0],["2004-01-22",22.1533,22.4097,22.0641,22.131,504000.0],["2004-01-23",22.2146,22.2926,22.0083,22.0585,171500.0],["2004-01-26",22.0195,22.2257,21.9359,22.2202,158500.0],["2004-01-27",22.2759,22.354,21.9526,21.9805,338700.0],["2004-01-28",22.1198,22.3428,21.7965,21.7965,383600.0],["2004-01-29",21.8021,21.986,20.4865,20.899,757400.0],["2004-01-30",20.7652,21.3617,20.7652,21.1164,572300.0],["2004-02-02",21.0607,21.2948,20.899,20.9603,273800.0],["2004-02-03",20.9324,20.9659,20.598,20.6258,331200.0],["2004-02-04",20.6258,20.7039,20.4029,20.4586,259300.0],["2004-02-05",20.4196,20.7987,20.4196,20.6872,196700.0],["2004-02-06",20.6927,21.1275,20.6927,21.1275,266800.0],["2004-02-09",21.0718,21.4007,21.0718,21.3004,255900.0],["2004-02-10",20.6258,21.0161,20.4084,20.8377,765000.0],["2004-02-11",20.8432,21.0216,20.6872,21.0049,755900.0],["2004-02-12",21.083,21.5847,20.9938,21.4843,419900.0],["2004-02-13",21.4788,21.7185,21.1889,21.2613,302700.0],["2004-02-17",21.3505,21.5902,21.3505,21.5847,178100.0],["2004-02-18",21.6181,21.724,21.4564,21.5233,147000.0],["2004-02-19",21.5178,21.6739,21.3394,21.3505,228300.0],["2004-02-20",21.462,21.462,21.1276,21.1833,291500.0],["2004-02-23",21.1554,21.5289,21.1387,21.2335,402400.0],["2004-02-24",21.3171,21.4565,21.1777,21.4063,250000.0],["2004-02-25",21.3505,21.4955,21.1833,21.2892,205800.0],["2004-02-26",21.239,21.7407,21.1721,21.646,307600.0],["2004-02-27",21.6404,21.8578,21.5679,21.5902,274000.0],["2004-03-01",21.7296,21.83,21.6348,21.7854,352700.0],["2004-03-02",21.7854,21.8411,21.6181,21.685,355900.0],["2004-03-03",21.685,21.685,21.4286,21.5122,288800.0],["2004-03-04",21.5627,21.6076,21.2989,21.501,260400.0],["2004-03-05",21.4954,22.0285,21.4785,21.9724,465700.0],["2004-03-08",22.1576,22.2923,21.8265,21.8265,387800.0],["2004-03-09",21.776,21.9331,21.5515,21.776,592300.0],["2004-03-10",21.8658,22.1688,21.5515,21.5571,422400.0],["2004-03-11",21.5627,21.5627,20.8331,20.8724,451800.0],["2004-03-12",20.8724,21.0015,20.777,20.8836,676800.0],["2004-03-15",20.878,20.9622,20.4402,20.4851,444200.0],["2004-03-16",20.5356,20.9903,20.5188,20.6535,405400.0],["2004-03-17",21.0744,22.3933,21.0744,21.8545,2358300.0],["2004-03-18",22.0847,22.1857,21.6637,22.152,1374300.0],["2004-03-19",21.7142,22.4495,21.7142,22.253,759800.0],["2004-03-22",21.9275,21.9331,21.327,21.3438,1089700.0],["2004-03-23",21.4841,22.4382,21.4392,22.2979,1392100.0],["2004-03-24",22.3934,22.6459,22.1071,22.2867,957700.0],["2004-03-25",22.3933,23.2857,22.3541,23.151,1811200.0],["2004-03-26",23.4877,24.0546,23.325,23.8301,1884700.0],["2004-03-29",23.8301,24.5092,23.8301,24.4306,1414900.0],["2004-03-30",24.4362,24.5541,24.15,24.4306,622900.0],["2004-03-31",23.1791,23.9873,23.1791,23.9536,1310200.0],["2004-04-01",24.0939,24.3015,23.8862,23.8862,668700.0],["2004-04-02",24.0209,24.2566,23.9648,24.1556,765900.0],["2004-04-05",24.2454,24.5541,23.9592,24.5541,715900.0],["2004-04-06",25.1995,25.1995,24.6776,24.874,1043000.0],["2004-04-07",24.975,24.975,24.2342,24.3577,1007000.0],["2004-04-08",24.498,24.6102,24.2679,24.3464,483900.0],["2004-04-12",24.3465,24.9189,24.223,24.6327,688200.0],["2004-04-13",24.6664,24.7113,24.3352,24.4699,608900.0],["2004-04-14",24.4699,24.5485,24.0546,24.5092,891100.0],["2004-04-15",24.5092,24.9582,24.5092,24.8403,671700.0],["2004-04-16",25.0873,25.1715,24.9189,25.1658,550000.0],["2004-04-19",25.1322,25.2107,24.8403,25.1322,507800.0],["2004-04-20",25.2444,25.4521,24.5709,24.599,670000.0],["2004-04-21",24.5148,25.0929,24.4419,25.0255,865000.0],["2004-04-22",24.9975,25.5699,24.8852,25.5643,671000.0],["2004-04-23",25.5643,25.5643,25.0199,25.1434,506700.0],["2004-04-26",25.1209,25.6934,24.7954,24.9919,917600.0],["2004-04-27",24.9526,24.9526,24.4699,24.8403,717600.0],["2004-04-28",24.6495,24.6944,24.2566,24.3352,525800.0],["2004-04-29",24.3352,24.3352,23.7235,23.9255,525300.0],["2004-04-30",23.9255,24.0209,23.7403,23.8582,389500.0],["2004-05-03",23.8638,24.4082,23.4036,24.3128,603800.0],["2004-05-04",24.3689,24.5821,24.1724,24.3128,579900.0],["2004-05-05",24.3296,24.4419,24.0322,24.425,276900.0],["2004-05-06",24.425,24.425,23.875,24.049,390600.0],["2004-05-07",24.049,24.049,22.7525,23.1005,1288000.0],["2004-05-10",22.9826,22.9826,22.1688,22.6403,762000.0],["2004-05-11",22.775,23.1173,22.7301,23.0107,413900.0],["2004-05-12",22.9265,23.1005,22.3597,23.0163,700500.0],["2004-05-13",23.0219,23.1678,22.8087,23.1005,349800.0],["2004-05-14",23.1286,23.4316,22.8816,23.3138,466700.0],["2004-05-17",23.3138,23.3138,22.8592,23.1847,532200.0],["2004-05-18",23.3531,23.7403,23.151,23.6281,507700.0],["2004-05-19",23.7684,24.425,23.5326,23.5439,686100.0],["2004-05-20",23.5495,23.5663,23.3081,23.3755,600500.0],["2004-05-21",23.5158,23.6673,23.2745,23.325,349500.0],["2004-05-24",23.3306,23.6112,23.3082,23.4036,444100.0],["2004-05-25",23.4316,24.1332,23.1566,24.1107,381200.0],["2004-05-26",24.2174,24.2174,23.7403,23.7796,453700.0],["2004-05-27",23.9199,24.2566,23.8525,24.2566,488000.0],["2004-05-28",24.2174,24.4924,24.077,24.4418,356300.0],["2004-06-01",24.498,24.7505,24.4419,24.7,495100.0],["2004-06-02",24.6153,24.875,24.6153,24.7734,622100.0],["2004-06-03",24.6323,24.8412,24.3669,24.5815,534700.0],["2004-06-04",24.8129,24.8129,24.4685,24.4798,547100.0],["2004-06-07",24.6718,24.9654,24.5702,24.9654,432700.0],["2004-06-08",25.067,25.067,24.6379,24.8807,670800.0],["2004-06-09",24.8355,24.8355,23.8927,24.3669,1259300.0],["2004-06-10",24.3726,24.6153,24.1242,24.175,432400.0],["2004-06-14",24.1806,24.2427,23.9096,24.1298,535900.0],["2004-06-15",24.3839,24.5193,24.2201,24.3895,477600.0],["2004-06-16",24.4121,24.5702,24.1016,24.3048,446600.0],["2004-06-17",24.2766,24.4798,24.0451,24.2653,440700.0],["2004-06-18",24.2935,24.6944,24.2371,24.3443,389700.0],["2004-06-21",24.3048,24.5589,24.1637,24.4629,355400.0],["2004-06-22",24.4911,24.9992,24.4573,24.9541,519300.0],["2004-06-23",24.8976,25.4057,24.8694,25.3832,501300.0],["2004-06-24",25.4001,25.8009,25.3436,25.417,426900.0],["2004-06-25",25.417,25.6259,25.3324,25.6259,556400.0],["2004-06-28",25.7163,26.0155,25.5582,25.6316,523800.0],["2004-06-29",25.6316,25.6372,25.3493,25.3775,530700.0],["2004-06-30",25.4227,25.7332,25.3041,25.7332,504600.0],["2004-07-01",25.7332,25.7388,24.9089,25.1799,550400.0],["2004-07-02",25.1234,25.2985,24.6944,25.1234,507500.0],["2004-07-06",24.9541,24.9936,24.4572,24.7226,551800.0],["2004-07-07",24.7226,25.0218,24.5307,24.7,424700.0],["2004-07-08",24.6887,24.6887,23.9209,24.0,877400.0],["2004-07-09",24.0846,24.175,23.9209,24.1693,403000.0],["2004-07-12",24.1693,24.1693,23.6894,24.0225,349900.0],["2004-07-13",24.0225,24.1467,23.9943,24.0959,157200.0],["2004-07-14",24.0959,24.1072,23.7741,23.9096,318200.0],["2004-07-15",24.079,24.3443,23.9774,24.1976,437700.0],["2004-07-16",24.446,24.4798,23.9661,24.0112,390600.0],["2004-07-19",24.6153,25.9139,24.6153,25.1799,1210100.0],["2004-07-20",25.2928,25.5356,25.067,25.5243,629100.0],["2004-07-21",25.5469,25.5977,25.1235,25.1291,559600.0],["2004-07-22",25.1291,25.1291,24.5307,24.6944,530900.0],["2004-07-23",24.7508,24.8863,24.3895,24.6153,706000.0],["2004-07-26",24.7,25.0952,24.6718,25.0444,609700.0],["2004-07-27",23.7685,24.0225,23.2886,23.3733,2899100.0],["2004-07-28",23.3733,23.6217,22.9273,23.6047,854300.0],["2004-07-29",23.6047,23.8588,23.5652,23.7911,492000.0],["2004-07-30",23.7967,23.9379,23.6443,23.9379,414700.0],["2004-08-02",23.6556,23.8983,23.5991,23.8419,429200.0],["2004-08-03",23.8814,23.9661,23.7177,23.8023,449500.0],["2004-08-04",23.7685,24.0225,23.4467,23.8136,745700.0],["2004-08-05",23.8136,23.8136,23.1644,23.1644,497900.0],["2004-08-06",23.1475,23.1926,22.6958,22.7353,524700.0],["2004-08-09",22.6789,23.2491,22.6789,23.1079,331600.0],["2004-08-10",23.2208,23.5765,23.1305,23.5426,331300.0],["2004-08-11",23.5483,23.8306,23.2321,23.7572,365600.0],["2004-08-12",23.7572,23.7572,23.3451,23.5257,358300.0],["2004-08-13",23.5257,23.6838,23.2039,23.3338,291200.0],["2004-08-16",23.3281,23.9548,23.3168,23.9379,411000.0],["2004-08-17",24.5024,25.1517,24.3218,24.4121,1105900.0],["2004-08-18",24.3895,24.7904,24.1355,24.717,506900.0],["2004-08-19",24.6944,24.8073,24.2653,24.3839,306500.0],["2004-08-20",24.4177,24.7904,24.3669,24.7847,412600.0],["2004-08-23",24.8355,24.9993,24.6266,24.6549,185500.0],["2004-08-24",24.6774,24.9484,24.446,24.7,316400.0],["2004-08-25",24.7791,24.8299,24.2879,24.7,379700.0],["2004-08-26",24.7283,24.7565,24.4742,24.6436,260600.0],["2004-08-27",24.621,24.8073,24.5363,24.6436,169400.0],["2004-08-30",24.6153,24.6266,24.35,24.3839,356200.0],["2004-08-31",24.3895,24.446,24.1919,24.4234,454300.0],["2004-09-01",24.4916,24.5768,24.1961,24.3325,485100.0],["2004-09-02",24.4461,24.6507,24.3552,24.5995,399800.0],["2004-09-03",24.4347,24.5825,24.2018,24.2984,519400.0],["2004-09-07",24.412,24.5143,24.3893,24.4404,781800.0],["2004-09-08",24.4404,24.5143,24.304,24.4234,528500.0],["2004-09-09",24.3836,24.3836,23.9176,24.0881,543000.0],["2004-09-10",23.946,24.3154,23.8722,24.2188,412300.0],["2004-09-13",24.2927,24.6223,24.2472,24.4177,560300.0],["2004-09-14",24.4177,24.6223,24.3666,24.395,466700.0],["2004-09-15",24.4063,24.5257,24.2472,24.4063,284600.0],["2004-09-16",24.52,24.7984,24.4916,24.7132,405100.0],["2004-09-17",24.8041,25.0314,24.4575,24.6336,390600.0],["2004-09-20",24.6336,24.8325,24.4234,24.4347,376700.0],["2004-09-21",24.4348,24.4348,24.054,24.3211,897900.0],["2004-09-22",24.3211,24.3211,24.0256,24.2131,460800.0],["2004-09-23",24.2359,24.2359,23.9574,24.037,518000.0],["2004-09-24",24.0938,24.2359,24.0142,24.0256,426900.0],["2004-09-27",24.0483,24.1336,23.7074,23.7131,645400.0],["2004-09-28",23.6278,23.6278,23.0993,23.5426,1488000.0],["2004-09-29",23.5483,23.8097,23.4687,23.696,851300.0],["2004-09-30",23.7244,24.3041,23.7074,24.1677,694900.0],["2004-10-01",24.3325,24.4063,24.0881,24.2472,497200.0],["2004-10-04",24.3609,24.7132,24.287,24.3495,346800.0],["2004-10-05",24.3495,24.3495,23.9574,23.9802,391000.0],["2004-10-06",24.0824,24.2643,24.054,24.179,626000.0],["2004-10-07",24.179,24.2927,23.9631,24.0426,548100.0],["2004-10-08",23.9745,24.0995,23.3664,23.6903,1000600.0],["2004-10-11",23.6392,23.7983,23.5199,23.679,878300.0],["2004-10-12",23.6847,23.9745,23.5596,23.8608,1201800.0],["2004-10-13",23.9176,24.0881,23.5824,23.6846,408900.0],["2004-10-14",23.7472,23.7756,23.4687,23.5824,430600.0],["2004-10-15",23.5881,23.6903,23.3892,23.446,1197100.0],["2004-10-18",23.4517,23.4574,23.1221,23.3096,1163500.0],["2004-10-19",24.8553,25.8838,24.4461,25.5712,3783500.0],["2004-10-20",25.5485,25.5542,25.1564,25.3383,1377100.0],["2004-10-21",25.3439,25.3439,24.8893,24.9859,1703100.0],["2004-10-22",25.0598,25.1735,24.8496,24.9632,697000.0],["2004-10-25",24.8893,25.0371,24.7302,24.9462,646100.0],["2004-10-26",24.9746,25.1167,24.7246,25.0882,685200.0],["2004-10-27",25.1564,25.4235,24.895,25.2076,547300.0],["2004-10-28",25.0712,25.2928,24.7927,25.1167,284000.0],["2004-10-29",25.0939,25.3326,25.0598,25.2985,407800.0],["2004-11-01",25.2417,25.469,25.0996,25.4178,426300.0],["2004-11-02",25.4178,25.8611,25.3212,25.6281,462000.0],["2004-11-03",26.0827,26.2759,25.8099,26.1963,812600.0],["2004-11-04",26.202,27.0942,26.1963,27.0373,1289300.0],["2004-11-05",27.0373,27.4749,27.0203,27.1453,910900.0],["2004-11-08",27.1453,27.2021,26.9578,27.1112,230200.0],["2004-11-09",27.1112,27.2873,26.935,27.0714,328100.0],["2004-11-10",26.9919,26.9975,26.6282,26.7134,488900.0],["2004-11-11",26.9975,27.1112,26.8043,27.0203,298000.0],["2004-11-12",26.9066,27.1908,26.7418,27.1282,266800.0],["2004-11-15",27.1283,27.4692,27.0998,27.3499,391700.0],["2004-11-16",27.3953,27.4181,27.1112,27.2192,254200.0],["2004-11-17",27.2476,27.7874,27.2419,27.3896,440500.0],["2004-11-18",27.4181,27.6113,27.0544,27.1737,510400.0],["2004-11-19",27.1908,27.2419,26.543,26.5657,377900.0],["2004-11-22",26.5657,26.7191,26.327,26.6452,361300.0],["2004-11-23",26.5657,26.7475,26.4634,26.7077,459100.0],["2004-11-24",26.7878,27.0336,26.6449,26.7992,251600.0],["2004-11-26",26.8564,26.9821,26.7992,26.8221,61200.0],["2004-11-29",26.965,26.965,26.3933,26.8049,208500.0],["2004-11-30",26.7249,26.9536,26.6048,26.7306,341000.0],["2004-12-01",26.7878,26.9993,26.6963,26.925,301500.0],["2004-12-02",26.9478,27.0736,26.742,26.8449,375200.0],["2004-12-03",26.8678,27.1422,26.7878,26.8392,499300.0],["2004-12-06",26.7535,27.045,26.6049,26.8678,700200.0],["2004-12-07",26.8449,26.8678,26.4791,26.5077,415400.0],["2004-12-08",26.5077,26.5077,26.0789,26.399,444300.0],["2004-12-09",26.4048,26.6906,26.1075,26.6277,411100.0],["2004-12-10",26.622,26.9707,26.5934,26.9307,487000.0],["2004-12-13",26.9307,27.4795,26.9307,27.4795,463400.0],["2004-12-14",27.4338,27.611,27.3309,27.5824,453600.0],["2004-12-15",27.6967,27.6967,27.3594,27.4966,288200.0],["2004-12-16",27.5138,27.5138,27.1422,27.1651,297800.0],["2004-12-17",26.9822,27.2165,26.8793,26.9879,436900.0],["2004-12-20",27.0679,27.2108,26.8792,27.0507,276300.0],["2004-12-21",27.0965,27.4337,26.965,27.3423,239900.0],["2004-12-22",27.228,27.6738,27.228,27.4852,274000.0],["2004-12-23",27.5652,27.611,27.3537,27.5252,198400.0],["2004-12-27",27.468,27.7539,27.4623,27.6453,316200.0],["2004-12-28",27.6738,27.8968,27.5538,27.8968,205800.0],["2004-12-29",27.8968,28.0569,27.8968,27.9825,260700.0],["2004-12-30",28.0111,28.0912,27.8396,27.9825,277400.0],["2004-12-31",28.0111,28.1998,27.954,28.0054,163300.0],["2005-01-03",28.0111,28.0912,27.3366,27.3995,462000.0],["2005-01-04",27.4395,27.6109,26.662,26.9478,476100.0],["2005-01-05",26.9536,27.2051,26.8107,26.8678,316300.0],["2005-01-06",26.8449,26.9821,26.199,26.4162,688900.0],["2005-01-07",26.4791,26.7478,26.3533,26.4334,550400.0],["2005-01-10",26.4162,26.6906,26.3933,26.4505,263200.0],["2005-01-11",26.3648,26.5134,26.1761,26.3876,310900.0],["2005-01-12",26.3819,26.4905,26.1818,26.4791,495200.0],["2005-01-13",26.3933,26.6334,26.3247,26.399,565600.0],["2005-01-14",26.542,27.0107,26.5077,26.8335,660100.0],["2005-01-18",26.8392,26.9364,26.6106,26.8621,383100.0],["2005-01-19",26.7478,26.8792,26.3419,26.4048,325900.0],["2005-01-20",26.4048,26.4048,26.159,26.2447,490100.0],["2005-01-21",26.3076,26.6963,26.3076,26.6048,593300.0],["2005-01-24",26.6677,26.8106,26.2847,26.4162,875500.0],["2005-01-25",25.8731,26.7077,25.8731,26.3933,348500.0],["2005-01-26",26.4505,26.502,25.8103,26.2962,728800.0],["2005-01-27",26.3019,26.6735,26.2218,26.6449,439600.0],["2005-01-28",26.2962,26.9536,26.0961,26.9536,787100.0],["2005-01-31",27.1593,27.3023,26.8278,27.1879,582300.0],["2005-02-01",26.9821,27.0164,26.5991,26.965,641500.0],["2005-02-02",26.9764,26.9764,26.6506,26.8907,427100.0],["2005-02-03",26.8678,26.9821,26.6163,26.9821,460300.0],["2005-02-04",26.9536,27.3994,26.8221,27.3366,709200.0],["2005-02-07",27.2165,27.2851,26.8507,26.9821,490700.0],["2005-02-08",27.0507,27.0736,26.6334,26.9707,457500.0],["2005-02-09",26.9993,26.9993,26.4391,26.4391,557100.0],["2005-02-10",26.4276,26.8221,26.3419,26.742,348600.0],["2005-02-11",26.6963,27.0908,26.6163,27.0336,374300.0],["2005-02-14",26.9764,27.0679,26.8564,26.9993,255300.0],["2005-02-15",27.0565,27.1193,26.925,27.0222,371000.0],["2005-02-16",26.9078,26.9536,26.6334,26.8106,377200.0],["2005-02-17",26.8678,26.8678,26.4848,26.4848,233500.0],["2005-02-18",26.5877,26.6106,26.2561,26.5534,413300.0],["2005-02-22",26.4105,26.7763,26.4105,26.4448,675100.0],["2005-02-23",26.4448,26.4448,26.1247,26.2904,820500.0],["2005-02-24",26.3533,26.4162,26.0332,26.2847,672600.0],["2005-02-25",26.2847,26.4391,26.1361,26.3876,669800.0],["2005-02-28",26.3933,26.622,26.2847,26.4391,887800.0],["2005-03-01",26.4791,26.6734,26.4276,26.4505,630700.0],["2005-03-02",26.4505,26.702,26.3247,26.5648,333600.0],["2005-03-03",26.542,26.6563,26.3362,26.5019,211800.0],["2005-03-04",26.582,27.0965,26.5191,27.045,467400.0],["2005-03-07",27.2578,27.2865,27.0565,27.091,360400.0],["2005-03-08",27.1715,27.3268,26.9243,27.252,665800.0],["2005-03-09",27.114,27.1715,26.838,26.9185,602100.0],["2005-03-10",26.9243,27.1543,26.7517,26.8438,385000.0],["2005-03-11",26.8438,27.0623,26.746,26.9185,301300.0],["2005-03-14",26.9415,27.022,26.5907,26.792,359000.0],["2005-03-15",26.792,26.8783,26.562,26.562,449400.0],["2005-03-16",26.4815,26.5275,26.3319,26.4584,372100.0],["2005-03-17",26.4585,26.5217,26.1824,26.4815,332000.0],["2005-03-18",26.3952,26.677,25.9467,26.1652,860500.0],["2005-03-21",26.1652,26.2974,25.8892,26.2284,601100.0],["2005-03-22",26.2284,26.5102,26.1422,26.1709,198500.0],["2005-03-23",26.1537,26.1537,25.9179,25.9927,253100.0],["2005-03-24",25.9812,26.1824,25.9697,25.9697,326000.0],["2005-03-28",25.9754,26.1077,25.8431,25.9064,456900.0],["2005-03-29",25.8776,26.0329,25.4579,25.4579,668200.0],["2005-03-30",25.5614,25.8777,25.4694,25.5901,751100.0],["2005-03-31",25.7051,26.2514,25.6131,26.0329,549400.0],["2005-04-01",26.1364,26.332,25.7166,25.7684,507000.0],["2005-04-04",25.7914,25.9179,25.5154,25.8777,323300.0],["2005-04-05",25.8834,26.2687,25.8201,26.2284,619300.0],["2005-04-06",26.3435,26.5102,26.2859,26.4125,504200.0],["2005-04-07",26.4815,26.723,26.3952,26.6482,670700.0],["2005-04-08",26.6482,26.6482,26.3607,26.3894,367600.0],["2005-04-11",26.4125,26.4182,26.1882,26.3089,256500.0],["2005-04-12",27.4533,27.6603,26.6482,27.5453,1765400.0],["2005-04-13",27.3728,27.3786,26.7402,26.8552,700600.0],["2005-04-14",26.7977,26.7977,26.1019,26.3377,692900.0],["2005-04-15",26.3377,26.424,26.0732,26.2342,753400.0],["2005-04-18",26.2284,26.5447,26.1824,26.4815,456300.0],["2005-04-19",26.5677,26.7115,26.2629,26.539,494800.0],["2005-04-20",26.539,26.5735,26.0502,26.1709,860100.0],["2005-04-21",26.3147,26.4987,25.9869,26.3607,575700.0],["2005-04-22",26.2917,26.2917,25.9352,26.0789,604200.0],["2005-04-25",26.2227,26.4527,26.0674,26.3434,354700.0],["2005-04-26",26.2227,26.2974,25.9179,25.9409,835900.0],["2005-04-27",25.9409,26.631,25.3313,26.3204,1163400.0],["2005-04-28",25.4464,25.4521,23.8707,24.2675,2180400.0],["2005-04-29",24.3595,24.854,24.3595,24.7448,717400.0],["2005-05-02",24.6873,24.9288,24.4918,24.67,407100.0],["2005-05-03",24.5263,24.5665,24.141,24.2847,590000.0],["2005-05-04",24.302,24.9461,24.302,24.9231,465500.0],["2005-05-05",24.9921,25.2796,24.8655,24.9461,647400.0],["2005-05-06",25.1301,25.2048,24.8713,24.9173,545500.0],["2005-05-09",24.9,25.0036,24.7563,24.9173,346200.0],["2005-05-10",24.7793,24.8426,24.4343,24.555,581500.0],["2005-05-11",24.6413,25.0668,24.555,24.9863,591700.0],["2005-05-12",25.0036,25.0438,24.4055,24.44,804100.0],["2005-05-13",24.3537,24.67,24.095,24.3652,536000.0],["2005-05-16",24.3767,25.0036,24.3595,25.0036,406700.0],["2005-05-17",24.9288,25.3256,24.785,25.3083,575400.0],["2005-05-18",25.5039,25.8144,25.4291,25.7224,421300.0],["2005-05-19",25.7224,25.9524,25.4924,25.8547,587500.0],["2005-05-20",25.8892,25.8892,25.3141,25.4349,476300.0],["2005-05-23",25.5326,26.0387,25.4464,25.8949,581300.0],["2005-05-24",25.8374,25.8374,25.4291,25.6189,423400.0],["2005-05-25",25.5326,25.6016,25.1071,25.3198,452900.0],["2005-05-26",25.3601,25.6821,25.3601,25.5959,219700.0],["2005-05-27",25.6361,25.6936,25.5786,25.6534,145500.0],["2005-05-31",25.5039,25.8489,25.4694,25.6534,341600.0],["2005-06-01",25.6361,26.2744,25.4751,26.1192,448900.0],["2005-06-02",26.0272,26.0272,25.8029,25.8777,186300.0],["2005-06-03",25.7626,26.0904,25.7511,25.8201,258100.0],["2005-06-06",25.7507,25.7623,25.1778,25.2183,622200.0],["2005-06-07",25.2415,25.8664,25.2183,25.5887,479600.0],["2005-06-08",25.6176,25.6928,25.4151,25.4787,188100.0],["2005-06-09",25.4382,25.4903,25.1142,25.2183,373000.0],["2005-06-10",25.172,25.7738,25.172,25.7391,532900.0],["2005-06-13",25.6928,25.9417,25.5482,25.7796,272400.0],["2005-06-14",25.6986,26.04,25.6986,25.8259,277100.0],["2005-06-15",25.7391,25.9822,25.6639,25.878,232700.0],["2005-06-16",25.8375,26.3178,25.6986,26.2946,367900.0],["2005-06-17",26.5319,26.5898,26.3583,26.4798,610800.0],["2005-06-20",26.4393,26.5088,26.1905,26.3815,374400.0],["2005-06-21",26.3467,26.6708,26.2889,26.4625,567200.0],["2005-06-22",26.6071,26.6592,26.2484,26.4335,384200.0],["2005-06-23",26.4335,26.4567,25.8896,25.9532,405600.0],["2005-06-24",25.9243,26.0053,25.6523,26.0053,612200.0],["2005-06-27",25.9995,26.2136,25.716,25.9995,300000.0],["2005-06-28",26.0979,26.474,26.0343,26.4335,306200.0],["2005-06-29",26.4567,26.4567,25.9938,26.1558,258200.0],["2005-06-30",26.3583,26.4393,26.0921,26.3525,438700.0],["2005-07-01",26.6766,26.9543,26.5088,26.9196,759200.0],["2005-07-05",26.908,27.0701,26.7113,26.8097,636500.0],["2005-07-06",26.6939,26.7171,26.2599,26.3583,374700.0],["2005-07-07",25.9532,26.5203,25.9243,26.4162,597300.0],["2005-07-08",26.4509,27.1395,26.3872,26.7576,665800.0],["2005-07-11",27.0238,27.4404,26.9196,27.3015,765200.0],["2005-07-12",27.2784,27.3015,26.8733,26.908,358500.0],["2005-07-13",26.9775,27.1511,26.9254,27.0643,392500.0],["2005-07-14",27.1974,27.371,27.0527,27.3131,284900.0],["2005-07-15",27.3131,27.3536,26.8791,27.0353,338400.0],["2005-07-18",27.776,29.946,27.776,29.6104,4347600.0],["2005-07-19",29.4715,29.5005,28.8524,28.8755,1317500.0],["2005-07-20",28.8871,29.1475,28.6788,29.0491,621900.0],["2005-07-21",28.9681,28.9855,28.6383,28.6961,326600.0],["2005-07-22",28.644,28.9623,28.5804,28.6383,511900.0],["2005-07-25",29.078,29.1648,28.5572,28.6614,704500.0],["2005-07-26",28.6614,29.0896,28.3084,28.5746,667400.0],["2005-07-27",28.3489,28.4762,27.371,28.048,1155800.0],["2005-07-28",28.239,28.4473,28.1695,28.4299,482100.0],["2005-07-29",28.4994,28.5283,28.2216,28.3142,397200.0],["2005-08-01",28.3142,28.4589,28.0133,28.1059,380800.0],["2005-08-02",28.21,28.3142,27.9786,28.1348,430700.0],["2005-08-03",28.0943,28.1232,27.805,27.8281,372100.0],["2005-08-04",27.7761,27.8339,27.6256,27.643,382000.0],["2005-08-05",27.5677,27.6314,26.9717,27.1279,411100.0],["2005-08-08",27.1279,27.1511,26.8444,26.9601,484100.0],["2005-08-09",27.0643,27.1974,26.9659,27.1627,414100.0],["2005-08-10",27.1511,27.3883,27.0064,27.0932,370700.0],["2005-08-11",27.099,27.2552,26.9428,27.1395,326300.0],["2005-08-12",27.1395,27.3363,26.9428,27.1974,307100.0],["2005-08-15",27.2552,27.2784,26.9659,27.1569,199600.0],["2005-08-16",27.0238,27.0238,26.4104,26.4104,426300.0],["2005-08-17",26.3352,26.4914,26.1442,26.2946,367100.0],["2005-08-18",26.3294,26.4393,26.1558,26.3988,272200.0],["2005-08-19",26.6476,26.665,26.4277,26.5782,373000.0],["2005-08-22",26.6187,26.6939,26.2773,26.4162,309300.0],["2005-08-23",26.5377,26.5956,26.15,26.2252,282300.0],["2005-08-24",26.2194,26.5956,26.1095,26.15,332600.0],["2005-08-25",26.15,26.3525,26.1153,26.2426,190700.0],["2005-08-26",26.2136,26.2136,25.8259,25.9417,317800.0],["2005-08-29",25.9185,26.0227,25.4787,25.959,422200.0],["2005-08-30",25.9243,26.0227,25.5945,25.8375,308200.0],["2005-08-31",25.7218,26.474,25.6986,26.474,370200.0],["2005-09-01",26.4451,26.6534,26.3294,26.4393,637300.0],["2005-09-02",26.5493,26.6245,26.1616,26.2136,232800.0],["2005-09-06",26.4683,26.6476,26.2715,26.5724,279600.0],["2005-09-07",26.4385,26.5433,26.2638,26.3337,376400.0],["2005-09-08",26.159,26.5375,25.9668,26.5258,490200.0],["2005-09-09",26.5433,26.7821,26.4268,26.7821,338100.0],["2005-09-12",26.9917,27.2596,26.7937,27.2246,502800.0],["2005-09-13",27.2538,27.2654,27.079,27.2013,580500.0],["2005-09-14",27.2013,27.2305,26.6889,26.8286,816700.0],["2005-09-15",26.9043,27.1373,26.7355,26.8694,353900.0],["2005-09-16",27.0208,27.0208,26.619,26.8869,451300.0],["2005-09-19",26.5258,26.6714,26.3744,26.4967,633900.0],["2005-09-20",26.6132,26.6947,26.3162,26.4676,510800.0],["2005-09-21",26.3278,26.3919,26.1298,26.1822,386300.0],["2005-09-22",26.1182,26.421,25.9726,26.0541,712200.0],["2005-09-23",25.926,26.1648,25.7513,26.1124,341100.0],["2005-09-26",26.2055,26.3802,25.8387,26.0367,219300.0],["2005-09-27",26.0832,26.0832,25.6872,26.0075,275000.0],["2005-09-28",26.4676,27.0092,26.3511,26.7355,804800.0],["2005-09-29",26.8403,27.0791,26.5433,26.8636,406100.0],["2005-09-30",26.8461,27.2829,26.8344,27.1839,309600.0],["2005-10-03",27.0732,27.4401,27.0674,27.2538,299600.0],["2005-10-04",27.1082,27.4867,26.8985,26.8985,219800.0],["2005-10-05",26.817,26.8228,26.3511,26.3511,423000.0],["2005-10-06",26.3802,26.6656,26.2638,26.4035,510500.0],["2005-10-07",26.8752,26.8752,26.4501,26.5258,432100.0],["2005-10-10",26.5841,26.6598,26.4676,26.5549,612800.0],["2005-10-11",26.5549,26.6423,25.9901,26.0483,416900.0],["2005-10-12",26.0017,26.2929,25.6873,25.8503,301400.0],["2005-10-13",25.7397,25.827,25.2214,25.8037,435100.0],["2005-10-14",27.807,28.1855,27.1256,27.8128,2054500.0],["2005-10-17",27.8128,27.8128,27.2887,27.6498,733100.0],["2005-10-18",27.6323,27.6497,27.114,27.2013,601900.0],["2005-10-19",27.213,27.673,26.9276,27.673,564200.0],["2005-10-20",27.673,27.8186,27.1315,27.213,420200.0],["2005-10-21",27.3702,27.6614,26.9742,27.5333,749800.0],["2005-10-24",27.8943,27.9409,27.5449,27.8769,520900.0],["2005-10-25",27.5158,27.7196,26.9742,27.4226,906500.0],["2005-10-26",27.1373,27.5682,27.1315,27.1897,557600.0],["2005-10-27",27.3004,27.3004,26.5957,26.6074,490600.0],["2005-10-28",26.6598,27.475,26.6598,27.475,485100.0],["2005-10-31",27.6206,28.1564,27.4576,27.9118,695400.0],["2005-11-01",27.9526,27.9992,27.5682,27.9176,591600.0],["2005-11-02",27.9176,28.1797,27.6439,27.807,478600.0],["2005-11-03",28.0399,28.0923,27.5741,27.6614,509400.0],["2005-11-04",27.7022,27.7313,27.4226,27.6206,241100.0],["2005-11-07",27.6032,28.069,27.4518,27.9235,381300.0],["2005-11-08",27.4867,27.4867,27.0441,27.2596,639900.0],["2005-11-09",27.2712,27.5741,27.1082,27.1897,232400.0],["2005-11-10",27.1839,27.6381,27.0849,27.3702,360900.0],["2005-11-11",27.1664,27.574,27.1664,27.5333,265300.0],["2005-11-14",27.5333,27.5624,27.2596,27.4343,294200.0],["2005-11-15",27.4343,27.5973,27.1606,27.3236,220300.0],["2005-11-16",27.3528,27.5799,27.2654,27.5799,231100.0],["2005-11-17",27.6614,27.9235,27.6498,27.6905,527500.0],["2005-11-18",27.8943,27.9293,27.51,27.7196,348600.0],["2005-11-21",27.8652,27.8652,27.609,27.7779,339000.0],["2005-11-22",27.7255,27.8594,27.4984,27.8536,382400.0],["2005-11-23",27.8361,27.9584,27.6614,27.9351,292500.0],["2005-11-25",27.9584,27.9584,27.7779,27.9293,108200.0],["2005-11-28",27.8943,27.8943,27.5915,27.673,276600.0],["2005-11-29",27.7662,27.9467,27.708,27.7604,302700.0],["2005-11-30",27.7313,28.0574,27.7313,27.9526,537100.0],["2005-12-01",28.0224,28.5582,27.9351,28.5582,576700.0],["2005-12-02",28.4767,28.5873,28.2787,28.3427,285200.0],["2005-12-05",28.2787,28.3602,27.9526,28.2379,393900.0],["2005-12-06",28.302,28.3427,27.9933,28.0516,320700.0],["2005-12-07",28.0574,28.1629,27.7118,27.8172,335600.0],["2005-12-08",27.8758,27.9637,27.5067,27.6473,244000.0],["2005-12-09",27.7118,28.0106,27.5653,27.9227,241000.0],["2005-12-12",28.0281,28.0691,27.3427,27.5946,532500.0],["2005-12-13",27.6532,27.8289,27.4716,27.6825,361500.0],["2005-12-14",27.7118,28.2976,27.7118,28.1277,374100.0],["2005-12-15",28.1336,28.2332,27.8934,27.911,418800.0],["2005-12-16",27.9637,28.409,27.9637,28.3738,580900.0],["2005-12-19",28.3738,28.5378,27.7352,27.9168,505700.0],["2005-12-20",27.9461,28.409,27.9461,28.239,461000.0],["2005-12-21",28.4148,28.5496,28.3035,28.4617,212700.0],["2005-12-22",28.7019,28.7019,28.4383,28.6082,232300.0],["2005-12-23",28.7077,28.7077,28.4734,28.5086,153700.0],["2005-12-27",28.6199,28.7077,28.1629,28.3035,230200.0],["2005-12-28",28.2859,28.6082,28.2098,28.5554,225500.0],["2005-12-29",28.6199,28.7019,28.4617,28.5144,193100.0],["2005-12-30",28.3855,28.4031,28.1219,28.1453,310500.0],["2006-01-03",28.157,28.2508,27.7059,28.2215,719500.0],["2006-01-04",28.3269,28.3269,28.0106,28.1453,575300.0],["2006-01-05",28.1219,28.1805,27.8055,28.0106,583300.0],["2006-01-06",28.1512,28.5613,28.0106,28.532,357600.0],["2006-01-09",28.4734,29.0065,28.4675,28.9304,653200.0],["2006-01-10",28.8952,29.2585,28.8601,29.112,473800.0],["2006-01-11",29.0534,29.4401,28.9538,29.4049,485400.0],["2006-01-12",29.3522,29.5807,29.235,29.2936,446000.0],["2006-01-13",28.0984,29.4049,28.0984,29.3522,309300.0],["2006-01-17",29.3874,29.6803,29.2936,29.6686,767100.0],["2006-01-18",29.4987,29.6803,29.1647,29.3463,447200.0],["2006-01-19",29.5397,29.5397,29.2526,29.4928,498900.0],["2006-01-20",29.4108,29.4694,29.1296,29.1882,717000.0],["2006-01-23",29.8209,30.6118,29.6569,30.2134,1236800.0],["2006-01-24",30.3306,30.7056,30.2427,30.7056,990900.0],["2006-01-25",30.6118,31.1274,30.3365,30.3775,804400.0],["2006-01-26",27.536,28.2976,27.536,28.1629,4583600.0],["2006-01-27",28.1219,28.7722,27.9168,28.7019,1204800.0],["2006-01-30",28.2391,28.7956,28.2391,28.7195,1282200.0],["2006-01-31",28.532,28.8894,28.4675,28.7312,1006600.0],["2006-02-01",28.7663,28.9011,28.5378,28.8484,720500.0],["2006-02-02",28.696,28.9362,28.5144,28.5261,966300.0],["2006-02-03",28.3914,28.8132,28.3914,28.6492,882300.0],["2006-02-06",28.5906,28.7487,28.5378,28.6667,443800.0],["2006-02-07",28.6492,28.7956,28.198,28.2976,590800.0],["2006-02-08",28.3562,28.491,28.1277,28.4793,479700.0],["2006-02-09",28.4148,28.8132,28.3679,28.6199,716700.0],["2006-02-10",28.7077,28.8542,28.5437,28.7663,580200.0],["2006-02-13",28.6492,28.9948,28.6316,28.8366,621600.0],["2006-02-14",28.8074,29.2292,28.7312,29.0827,906300.0],["2006-02-15",28.9831,29.6393,28.9655,29.2878,1062800.0],["2006-02-16",29.2819,29.4166,28.9772,29.2585,618900.0],["2006-02-17",29.2585,29.2585,28.9011,29.0534,753100.0],["2006-02-21",29.194,29.2878,28.655,28.9128,994600.0],["2006-02-22",29.0007,29.0886,28.8601,28.9948,681600.0],["2006-02-23",28.8777,29.2116,28.6726,29.0593,635300.0],["2006-02-24",28.989,29.3112,28.8894,29.2936,491000.0],["2006-02-27",29.3522,29.7037,29.2995,29.487,552300.0],["2006-02-28",29.2936,29.4987,29.2233,29.3756,526500.0],["2006-03-01",29.3463,29.6744,29.276,29.4811,782500.0],["2006-03-02",29.3229,30.0494,29.3112,29.9205,618800.0],["2006-03-03",29.8971,30.3189,29.8971,30.0435,717100.0],["2006-03-06",29.9964,30.1319,29.4956,29.7371,454800.0],["2006-03-07",29.6959,29.9139,29.1833,29.3836,556700.0],["2006-03-08",29.3365,29.4602,28.9889,29.3188,616400.0],["2006-03-09",29.4013,29.5545,29.1892,29.2128,355100.0],["2006-03-10",29.2717,29.5898,29.2245,29.5545,482300.0],["2006-03-13",29.6841,29.802,29.5427,29.5604,267800.0],["2006-03-14",29.584,30.0966,29.5191,30.0082,405400.0],["2006-03-15",30.1025,30.1083,29.6429,29.9198,504200.0],["2006-03-16",29.9964,30.1791,29.7607,29.9552,687400.0],["2006-03-17",30.0966,30.1378,29.8491,29.9728,604700.0],["2006-03-20",30.1673,30.5974,30.1083,30.5326,501700.0],["2006-03-21",30.403,30.5326,30.0789,30.1437,339000.0],["2006-03-22",30.0907,30.456,30.073,30.3558,397000.0],["2006-03-23",30.3146,30.344,29.9316,30.2615,239400.0],["2006-03-24",30.2144,30.344,29.9552,30.2262,250400.0],["2006-03-27",30.1673,30.1732,29.8609,30.0377,353600.0],["2006-03-28",30.073,30.2851,29.8314,29.8963,258900.0],["2006-03-29",29.8726,30.238,29.7902,30.1142,316800.0],["2006-03-30",30.1437,30.4324,29.9434,30.1496,335800.0],["2006-03-31",30.2556,30.291,29.8255,29.8491,431000.0],["2006-04-03",30.0317,30.4619,29.8668,29.8727,540600.0],["2006-04-04",29.8079,30.3028,29.6959,30.2203,315500.0],["2006-04-05",30.1673,30.3204,29.8491,30.02,410500.0],["2006-04-06",30.0259,30.0377,29.5133,29.637,352400.0],["2006-04-07",30.6386,31.2161,30.4383,30.8861,1278200.0],["2006-04-10",30.8743,31.2278,30.8331,31.1689,807500.0],["2006-04-11",31.2219,31.4753,31.1512,31.1748,606800.0],["2006-04-12",31.0805,31.1689,30.8272,30.945,472900.0],["2006-04-13",30.8743,31.3398,30.8684,31.1336,345100.0],["2006-04-17",31.2337,31.7169,30.9509,31.1689,467800.0],["2006-04-18",31.2867,31.9349,31.2337,31.8288,587300.0],["2006-04-19",31.817,32.1647,31.7228,32.0115,484000.0],["2006-04-20",32.035,32.1293,31.493,31.764,425600.0],["2006-04-21",31.9349,31.9997,31.6815,31.9172,355700.0],["2006-04-24",31.876,31.9113,31.4694,31.4871,421800.0],["2006-04-25",31.4341,31.6049,31.3044,31.4046,470400.0],["2006-04-26",29.4602,30.6386,29.4308,30.3146,1344500.0],["2006-04-27",30.0494,30.6033,29.9375,30.2969,789400.0],["2006-04-28",30.1496,30.8449,30.1496,30.7859,805300.0],["2006-05-01",30.7211,31.0805,30.5502,30.6681,605400.0],["2006-05-02",30.6681,30.9509,30.509,30.7093,407100.0],["2006-05-03",30.5326,30.8331,30.5149,30.7742,400800.0],["2006-05-04",30.674,31.1159,30.6681,30.8861,408800.0],["2006-05-05",30.9921,31.0982,30.8625,30.9863,418400.0],["2006-05-08",30.9863,31.2278,30.9863,31.0746,285000.0],["2006-05-09",30.9332,31.004,30.8272,30.9391,255300.0],["2006-05-10",30.8213,30.8213,30.5031,30.6386,417100.0],["2006-05-11",30.5502,30.5502,30.1083,30.2733,523600.0],["2006-05-12",30.2615,30.2674,29.7254,29.8609,559300.0],["2006-05-15",29.8609,29.8962,29.472,29.7666,293800.0],["2006-05-16",29.6841,29.7725,29.2422,29.3718,432900.0],["2006-05-17",28.871,28.9358,28.3643,28.6118,1022300.0],["2006-05-18",28.6825,28.7944,28.1463,28.1993,392600.0],["2006-05-19",28.3231,28.5587,28.1227,28.3997,335300.0],["2006-05-22",28.3761,28.6353,27.999,28.3938,479400.0],["2006-05-23",28.488,28.8062,28.1758,28.2229,407700.0],["2006-05-24",28.2111,28.5352,27.9813,28.5057,566000.0],["2006-05-25",28.8121,28.8533,28.4704,28.7885,363200.0],["2006-05-26",28.871,29.0301,28.7532,28.9535,238700.0],["2006-05-30",28.8121,28.8239,28.2818,28.2818,219200.0],["2006-05-31",28.3702,28.7237,28.2465,28.6059,528500.0],["2006-06-01",28.5764,29.1951,28.5175,29.1951,383300.0],["2006-06-02",29.5486,29.5486,29.1067,29.3836,490300.0],["2006-06-05",29.2355,29.277,28.2398,28.2635,642900.0],["2006-06-06",28.388,28.4117,27.2916,27.6057,820200.0],["2006-06-07",27.5642,27.9257,27.0841,27.3153,763700.0],["2006-06-08",27.3153,27.7124,26.7286,27.6531,556200.0],["2006-06-09",27.6472,27.979,27.5523,27.7479,527500.0],["2006-06-12",27.7598,27.819,27.1375,27.1493,772200.0],["2006-06-13",27.2797,27.3568,26.6515,26.6574,707700.0],["2006-06-14",26.5626,26.8471,26.533,26.8293,661900.0],["2006-06-15",26.9715,27.416,26.8945,27.3153,659400.0],["2006-06-16",27.2975,27.3627,26.93,27.0664,607900.0],["2006-06-19",27.0664,27.2619,26.6574,26.7582,501000.0],["2006-06-20",26.7997,26.8826,26.4381,26.4381,589800.0],["2006-06-21",26.5389,27.2441,26.5093,27.0841,460300.0],["2006-06-22",27.1553,27.2442,26.8412,26.9834,381900.0],["2006-06-23",26.9834,27.2204,26.8767,27.0782,604400.0],["2006-06-26",27.1019,27.3745,27.0249,27.3034,358200.0],["2006-06-27",27.2323,27.4871,27.1671,27.2738,591700.0],["2006-06-28",27.2738,27.3508,26.853,27.013,569000.0],["2006-06-29",27.0664,27.902,27.0664,27.8842,505100.0],["2006-06-30",27.9731,28.1272,27.7183,27.985,536900.0],["2006-07-03",27.9553,28.0265,27.8487,27.9791,125400.0],["2006-07-05",27.8842,27.9198,27.5405,27.6412,337600.0],["2006-07-06",27.6175,27.8546,27.2738,27.3331,346600.0],["2006-07-07",27.2501,27.5583,27.0012,27.0604,375000.0],["2006-07-10",27.096,27.499,27.0604,27.3331,370300.0],["2006-07-11",27.179,27.2086,26.373,26.61,1055000.0],["2006-07-12",26.6278,26.7582,26.2722,26.367,834300.0],["2006-07-13",26.2663,26.3789,25.7033,25.7448,584900.0],["2006-07-14",25.6914,25.7211,25.0691,25.3358,883200.0],["2006-07-17",25.3358,25.6558,25.2469,25.4306,487500.0],["2006-07-18",25.5314,25.7448,25.0099,25.3477,436800.0],["2006-07-19",25.4129,26.0766,25.4129,25.804,532500.0],["2006-07-20",25.7922,25.9937,25.4662,25.4781,450000.0],["2006-07-21",25.2528,25.3417,24.6543,24.8617,695600.0],["2006-07-24",25.0099,25.6855,24.9625,25.6677,464100.0],["2006-07-25",25.5077,26.0411,25.3477,25.8277,631400.0],["2006-07-26",26.6041,28.0324,26.0766,27.2204,1968400.0],["2006-07-27",27.0841,27.5227,26.4737,26.5508,733500.0],["2006-07-28",26.6574,27.0249,26.61,26.8471,374100.0],["2006-07-31",26.7463,26.9419,26.5508,26.8886,461300.0],["2006-08-01",26.8767,27.1493,26.7878,26.9004,589600.0],["2006-08-02",26.9597,27.2856,26.8352,27.0841,433200.0],["2006-08-03",26.8767,27.4753,26.8649,27.4397,453100.0],["2006-08-04",27.7064,28.0265,27.1612,27.499,515400.0],["2006-08-07",27.5286,27.576,27.1197,27.3568,412300.0],["2006-08-08",27.4397,27.5583,26.7463,26.8471,564500.0],["2006-08-09",26.9952,27.0486,26.1537,26.2366,649500.0],["2006-08-10",26.1359,27.1197,26.1359,26.9478,629800.0],["2006-08-11",26.9004,27.0012,26.7048,26.93,320900.0],["2006-08-14",27.0545,27.4279,26.9656,27.0249,268000.0],["2006-08-15",27.2027,27.7242,27.2027,27.6827,441800.0],["2006-08-16",27.7538,28.3643,27.6531,28.2931,377200.0],["2006-08-17",28.3287,28.7436,28.305,28.6606,550300.0],["2006-08-18",28.6724,28.7258,28.1924,28.2872,287900.0],["2006-08-21",28.0917,28.1628,27.819,27.8487,444300.0],["2006-08-22",27.7657,27.9731,27.6472,27.7361,402000.0],["2006-08-23",27.6531,27.9139,27.4042,27.5642,185200.0],["2006-08-24",27.7064,27.7361,27.1375,27.3212,303600.0],["2006-08-25",27.2619,27.4101,27.1553,27.2264,238300.0],["2006-08-28",27.2264,27.7538,27.2264,27.6412,376600.0],["2006-08-29",27.6768,27.742,27.5108,27.6768,348000.0],["2006-08-30",27.6768,28.2754,27.4338,28.2102,355700.0],["2006-08-31",28.3109,28.3287,27.9909,27.9909,289200.0],["2006-09-01",28.1628,28.3998,28.0798,28.3406,194300.0],["2006-09-05",28.4769,28.5124,28.2102,28.4057,272100.0],["2006-09-06",28.3282,28.4833,27.9704,28.1135,450300.0],["2006-09-07",28.0002,28.1374,27.6603,27.8988,302500.0],["2006-09-08",27.9287,28.1433,27.8332,28.0837,194400.0],["2006-09-11",28.036,29.3659,28.03,29.2824,1163200.0],["2006-09-12",29.1035,29.9802,28.8053,29.9802,908800.0],["2006-09-13",30.0518,30.3023,29.8848,30.0697,657700.0],["2006-09-14",29.9385,30.1174,29.7178,29.8729,686600.0],["2006-09-15",30.1174,30.2903,29.6522,29.7059,1271400.0],["2006-09-18",29.7297,29.8609,29.3003,29.3122,637200.0],["2006-09-19",29.1632,29.2228,28.9604,29.1095,719400.0],["2006-09-20",29.2586,29.6164,29.0558,29.4077,677000.0],["2006-09-21",29.36,29.4613,28.7457,29.0021,558000.0],["2006-09-22",29.0618,29.0618,28.6562,28.9544,353600.0],["2006-09-25",29.0141,29.4733,28.7815,29.2884,417900.0],["2006-09-26",29.3421,29.7118,29.2765,29.6105,320500.0],["2006-09-27",29.6343,29.8729,29.5091,29.7536,538200.0],["2006-09-28",29.6701,29.8192,29.2645,29.688,393900.0],["2006-09-29",29.7655,29.855,29.6045,29.7297,405300.0],["2006-10-02",29.8013,29.9921,29.4971,29.8788,417400.0],["2006-10-03",29.8311,30.1711,29.6403,30.0697,368700.0],["2006-10-04",30.0816,30.5706,29.9862,30.5706,453900.0],["2006-10-05",30.4752,30.8986,30.4156,30.845,336600.0],["2006-10-06",30.7734,30.7734,30.4275,30.6541,214300.0],["2006-10-09",30.5945,31.1312,30.5229,31.0179,270000.0],["2006-10-10",30.9821,31.4294,30.9762,31.4115,486200.0],["2006-10-11",31.2923,31.3698,30.9523,31.0954,420200.0],["2006-10-12",31.0954,31.4652,31.0954,31.3101,418200.0],["2006-10-13",31.1909,31.6739,31.1551,31.4831,597000.0],["2006-10-16",31.4354,31.8946,31.4354,31.8648,297100.0],["2006-10-17",31.668,31.6799,31.0895,31.4175,284600.0],["2006-10-18",31.5666,31.7813,30.8509,30.8629,605900.0],["2006-10-19",30.7317,31.1014,30.6959,30.7853,480800.0],["2006-10-20",30.7436,30.7436,30.1055,30.2665,626400.0],["2006-10-23",30.1174,30.7138,30.0578,30.4991,958500.0],["2006-10-24",30.4752,30.6243,30.3261,30.6243,592800.0],["2006-10-25",28.9127,29.1632,27.8511,28.6145,3003200.0],["2006-10-26",28.5071,28.7397,28.197,28.6443,841200.0],["2006-10-27",27.9406,28.4952,27.9108,28.2447,1053100.0],["2006-10-30",28.0897,28.5191,28.0599,28.37,462100.0],["2006-10-31",28.4475,28.4952,28.2388,28.4177,391000.0],["2006-11-01",28.4177,28.5131,27.9883,28.0121,572100.0],["2006-11-02",27.9286,28.2686,27.7795,28.1911,640500.0],["2006-11-03",28.2209,28.4773,27.9167,28.0777,451400.0],["2006-11-06",28.1493,28.3402,28.0837,28.1314,374900.0],["2006-11-07",28.2745,28.7159,28.1433,28.5668,472400.0],["2006-11-08",28.525,29.0737,28.3998,29.0141,660900.0],["2006-11-09",29.1035,29.527,28.9842,29.2705,1397600.0],["2006-11-10",29.3421,29.4554,29.2228,29.36,549100.0],["2006-11-13",29.3361,29.682,29.2467,29.5568,413900.0],["2006-11-14",29.7297,30.1174,29.521,30.0637,618700.0],["2006-11-15",30.177,30.7496,30.0876,30.4991,658100.0],["2006-11-16",30.5647,30.9404,30.5348,30.9225,527400.0],["2006-11-17",30.833,30.8688,30.3261,30.517,958800.0],["2006-11-20",30.3857,30.5527,30.2605,30.2963,338100.0],["2006-11-21",30.2963,30.5766,30.2665,30.4693,343100.0],["2006-11-22",30.4454,30.6422,30.4036,30.505,495700.0],["2006-11-24",30.4036,30.7138,30.35,30.5587,151500.0],["2006-11-27",30.4096,30.5885,29.7178,29.7774,617000.0],["2006-11-28",29.5985,29.8609,29.5627,29.8192,560000.0],["2006-11-29",30.016,30.1532,29.8013,29.9325,323100.0],["2006-11-30",29.9265,30.6004,29.9265,30.4275,564500.0],["2006-12-01",30.4275,30.4692,29.855,30.1114,251600.0],["2006-12-04",30.2307,30.6243,30.2068,30.5348,527500.0],["2006-12-05",30.5647,30.8151,30.4692,30.7794,660800.0],["2006-12-06",30.7734,31.0853,30.7674,31.0253,360000.0],["2006-12-07",31.0133,31.1693,30.4374,30.7434,925600.0],["2006-12-08",30.7434,30.9413,30.6594,30.8394,379800.0],["2006-12-11",30.8214,30.8214,30.5274,30.6114,535500.0],["2006-12-12",30.7314,30.7314,30.3894,30.5214,679500.0],["2006-12-13",30.7074,30.7134,30.4075,30.5034,320000.0],["2006-12-14",30.6414,31.0193,30.5574,30.8573,457000.0],["2006-12-15",29.9396,30.3655,29.5196,29.7476,1682800.0],["2006-12-18",29.8436,30.1135,29.5376,29.7596,683900.0],["2006-12-19",29.7176,29.7176,29.3037,29.5676,369500.0],["2006-12-20",29.5316,29.8496,29.4836,29.6636,300600.0],["2006-12-21",29.6636,29.7596,29.2317,29.2857,298300.0],["2006-12-22",29.3337,29.5556,29.1597,29.4836,396400.0],["2006-12-26",29.5136,29.7476,29.5076,29.7176,235000.0],["2006-12-27",29.9336,30.1735,29.8316,30.0295,289700.0],["2006-12-28",30.0295,30.3355,30.0055,30.1555,256800.0],["2006-12-29",30.0955,30.3295,30.0655,30.1675,284100.0],["2007-01-03",30.2635,30.4734,30.0235,30.4614,666400.0],["2007-01-04",30.4434,30.7674,30.1495,30.6534,753200.0],["2007-01-05",30.5934,30.7074,30.3475,30.5334,1146400.0],["2007-01-08",30.4134,30.5094,29.9635,30.4194,750800.0],["2007-01-09",30.5694,31.0313,30.4015,30.9713,1000100.0],["2007-01-10",30.9233,31.3552,30.8274,31.3312,630600.0],["2007-01-11",31.4812,31.7872,31.3373,31.7752,461800.0],["2007-01-12",31.6252,31.9611,31.5232,31.9251,490800.0],["2007-01-16",31.8711,32.0931,31.7632,31.9491,434800.0],["2007-01-17",31.8531,32.375,31.8531,32.1051,789800.0],["2007-01-18",31.6312,32.9029,31.6312,32.429,918600.0],["2007-01-19",31.4932,31.9611,31.4572,31.8471,1044400.0],["2007-01-22",31.8471,32.0211,31.5052,31.9491,571700.0],["2007-01-23",31.8711,32.2131,31.8051,32.0811,481400.0],["2007-01-24",32.0211,32.387,31.8891,32.321,436800.0],["2007-01-25",32.393,32.453,31.6012,31.7032,785000.0],["2007-01-26",32.543,33.7427,32.525,33.3348,4553300.0],["2007-01-29",33.1728,33.5928,33.0469,33.3168,1443000.0],["2007-01-30",33.1429,33.8927,33.1429,33.6587,1305900.0],["2007-01-31",33.6587,34.5166,33.4608,34.3486,1189200.0],["2007-02-01",34.4926,35.0984,34.4866,34.8765,1650700.0],["2007-02-02",34.9725,35.3864,34.8345,35.3624,1043400.0],["2007-02-05",35.1644,35.2904,34.5225,34.6125,870500.0],["2007-02-06",34.6425,34.8945,34.3906,34.8945,698100.0],["2007-02-07",35.0025,35.0384,34.5885,34.8465,482000.0],["2007-02-08",34.8465,34.8465,34.4266,34.7025,539000.0],["2007-02-09",34.8225,34.8225,34.0547,34.1926,685600.0],["2007-02-12",34.2526,34.3246,33.7547,33.8807,487000.0],["2007-02-13",34.0187,34.0966,33.7847,34.0187,858400.0],["2007-02-14",34.1386,34.5405,33.8627,34.4206,494900.0],["2007-02-15",34.5106,34.6065,34.3666,34.5465,277800.0],["2007-02-16",34.3966,34.4926,34.1506,34.2226,440700.0],["2007-02-20",34.1866,34.5585,34.0786,34.5106,514000.0],["2007-02-21",34.4626,34.8045,34.3366,34.7385,486200.0],["2007-02-22",34.8405,34.8885,34.2286,34.5705,445200.0],["2007-02-23",34.5765,34.6845,34.2826,34.5645,303800.0],["2007-02-26",34.6845,34.8585,34.4086,34.6245,431700.0],["2007-02-27",34.3126,34.3126,33.1429,33.2388,709600.0],["2007-02-28",33.3888,33.4848,33.0229,33.3348,631000.0],["2007-03-01",33.0289,33.5748,32.693,33.2988,614100.0],["2007-03-02",33.0589,33.3168,32.627,32.627,567200.0],["2007-03-05",32.5063,32.7114,31.9514,31.9996,728100.0],["2007-03-06",32.6933,33.7489,32.253,33.5318,1285800.0],["2007-03-07",33.5378,33.8937,33.4232,33.7489,764400.0],["2007-03-08",33.96,34.2918,33.954,34.1349,414100.0],["2007-03-09",34.3823,34.4185,33.9057,34.0203,526400.0],["2007-03-12",34.6477,34.7442,34.0324,34.141,1361200.0],["2007-03-13",33.6765,33.96,33.5137,33.5137,991800.0],["2007-03-14",33.1156,33.6102,32.6752,32.8441,2266800.0],["2007-03-15",32.8441,34.0204,32.5968,32.7416,3441300.0],["2007-03-16",32.7536,32.8743,32.2469,32.44,1590100.0],["2007-03-19",32.6812,32.8441,32.4701,32.6209,1140100.0],["2007-03-20",32.5304,32.9105,32.5123,32.9105,1095500.0],["2007-03-21",32.9889,33.6041,32.8984,33.5318,908000.0],["2007-03-22",33.0191,33.6464,33.0191,33.5499,501400.0],["2007-03-23",33.4473,33.7851,33.4473,33.7489,494300.0],["2007-03-26",33.6283,33.7007,33.0914,33.4172,618600.0],["2007-03-27",33.2664,33.4775,33.1035,33.4172,839500.0],["2007-03-28",32.9105,33.5378,32.9105,33.2784,588000.0],["2007-03-29",33.4172,33.568,33.1819,33.3689,514300.0],["2007-03-30",33.4533,33.5981,33.0975,33.393,619600.0],["2007-04-02",33.6403,33.8032,33.5076,33.6645,537200.0],["2007-04-03",33.9299,34.141,33.767,34.0988,1237200.0],["2007-04-04",34.0807,34.1892,33.8997,34.1108,545100.0],["2007-04-05",34.0505,34.1349,33.9419,34.0807,348100.0],["2007-04-09",34.1289,34.2556,33.7791,33.8515,456700.0],["2007-04-10",33.9902,34.0988,33.7067,33.7791,484300.0],["2007-04-11",33.7851,33.8394,33.2302,33.2844,608900.0],["2007-04-12",33.2844,33.393,32.9527,33.3749,477200.0],["2007-04-13",33.3448,33.6041,33.2,33.6041,593800.0],["2007-04-16",33.6102,34.3943,33.4232,34.3943,1152400.0],["2007-04-17",35.2871,35.3353,34.5331,34.6236,1295500.0],["2007-04-18",34.4728,34.9794,34.3642,34.8286,901800.0],["2007-04-19",34.6778,35.0337,34.527,34.9312,730500.0],["2007-04-20",35.0217,35.275,34.8166,35.269,1103800.0],["2007-04-23",35.2267,35.4077,35.1905,35.3112,849400.0],["2007-04-24",35.3534,36.1557,34.9975,35.8601,1271100.0],["2007-04-25",35.8903,36.9519,35.6128,36.8011,1203100.0],["2007-04-26",35.7998,36.5477,35.3594,36.1134,1150400.0],["2007-04-27",36.0893,36.403,35.8239,36.2401,855200.0],["2007-04-30",36.1557,36.1557,35.1544,35.1544,1082400.0],["2007-05-01",35.1544,35.3655,34.9553,35.3233,515600.0],["2007-05-02",35.2448,35.7334,35.2147,35.4922,538600.0],["2007-05-03",35.6068,35.842,35.3836,35.8118,476400.0],["2007-05-04",35.8541,35.9023,35.5766,35.8118,567300.0],["2007-05-07",35.8963,35.9747,35.6972,35.8963,324200.0],["2007-05-08",35.7214,36.0411,35.5042,36.0109,587900.0],["2007-05-09",35.8601,36.4693,35.8601,36.3969,591100.0],["2007-05-10",36.3125,36.3125,35.7395,35.8903,569600.0],["2007-05-11",36.0411,36.2341,35.7515,36.1979,532500.0],["2007-05-14",36.3427,36.4452,35.9988,36.0471,757200.0],["2007-05-15",36.0531,36.0893,35.5464,35.5645,911700.0],["2007-05-16",35.6731,35.9928,35.5947,35.9868,756300.0],["2007-05-17",35.842,35.9264,35.6128,35.7214,571600.0],["2007-05-18",35.7214,36.1738,35.6309,36.0893,514300.0],["2007-05-21",36.1557,36.7951,36.0652,36.7589,1283100.0],["2007-05-22",36.7287,37.3982,36.5598,37.1208,1010800.0],["2007-05-23",37.157,37.6878,37.0544,37.5672,1088600.0],["2007-05-24",37.5611,37.8084,36.8916,36.9941,815400.0],["2007-05-25",37.1147,37.3621,36.8976,37.2595,258000.0],["2007-05-29",37.3922,37.6637,37.2656,37.5611,1135400.0],["2007-05-30",37.3621,37.917,37.2776,37.917,338600.0],["2007-05-31",37.9773,38.2488,37.9049,38.1402,438100.0],["2007-06-01",38.1824,38.4116,37.9834,38.0799,510400.0],["2007-06-04",37.7283,37.9768,37.6253,37.9708,464100.0],["2007-06-05",37.9102,38.2738,37.7283,38.1405,666700.0],["2007-06-06",37.8435,37.9102,37.0313,37.1162,591300.0],["2007-06-07",37.1041,37.2193,36.0919,36.1041,714200.0],["2007-06-08",36.098,36.6677,35.9707,36.6313,408000.0],["2007-06-11",36.6374,36.7404,36.3465,36.3465,326700.0],["2007-06-12",36.2253,36.3828,35.8374,35.8677,386800.0],["2007-06-13",36.2737,36.8738,36.1344,36.8738,463900.0],["2007-06-14",36.8738,37.2435,36.7829,36.8617,371100.0],["2007-06-15",37.1101,37.3829,36.7707,36.9223,551900.0],["2007-06-18",36.8919,37.0798,36.6435,36.8132,304900.0],["2007-06-19",36.7162,36.8798,36.4859,36.8798,393300.0],["2007-06-20",37.0314,37.3708,36.6859,36.7283,1222000.0],["2007-06-21",36.6616,36.7162,36.1647,36.5707,1059300.0],["2007-06-22",36.4192,36.4859,35.9404,36.0616,840200.0],["2007-06-25",36.3162,37.7587,36.2556,36.892,1902800.0],["2007-06-26",37.1889,37.298,36.5889,36.7586,728800.0],["2007-06-27",36.6313,37.1404,36.4919,37.0677,638100.0],["2007-06-28",37.0738,37.3526,36.8132,37.0556,366700.0],["2007-06-29",37.1404,37.4132,36.6374,36.7889,751600.0],["2007-07-02",37.0314,37.4071,36.9162,37.4071,353600.0],["2007-07-03",37.4859,37.7102,37.3344,37.6435,224700.0],["2007-07-05",37.595,37.6435,37.2071,37.492,304500.0],["2007-07-06",37.3889,38.0677,37.1404,37.9708,355100.0],["2007-07-09",37.9708,38.092,37.5526,37.5647,335200.0],["2007-07-10",37.3102,37.3344,36.8314,36.8314,441400.0],["2007-07-11",36.8253,37.2253,36.7586,37.1041,271700.0],["2007-07-12",37.1829,38.4071,37.098,38.395,742100.0],["2007-07-13",38.1829,38.2617,37.795,38.0253,656900.0],["2007-07-16",37.9708,38.3344,37.8132,38.0738,411400.0],["2007-07-17",38.1344,38.7829,37.9465,38.395,444500.0],["2007-07-18",38.0617,38.292,37.7223,38.0314,561700.0],["2007-07-19",38.3708,38.9405,38.3162,38.7405,503700.0],["2007-07-20",38.6678,38.6678,37.7465,37.8799,820300.0],["2007-07-23",38.1284,38.4011,37.7041,37.7405,556100.0],["2007-07-24",36.5889,37.498,36.5283,36.9586,1253400.0],["2007-07-25",36.9283,37.0132,36.0435,36.892,796600.0],["2007-07-26",36.3041,36.3101,34.8495,35.3343,1292200.0],["2007-07-27",35.4253,35.4253,33.6131,33.6131,1589400.0],["2007-07-30",33.6373,33.9404,33.1949,33.8191,1071800.0],["2007-07-31",34.1282,34.4131,33.4797,33.5343,886600.0],["2007-08-01",33.5161,33.7585,32.9343,33.5585,814600.0],["2007-08-02",33.5464,34.0616,33.4434,33.904,944900.0],["2007-08-03",33.9525,33.9585,32.6676,32.6737,688800.0],["2007-08-06",32.8555,33.401,31.7645,33.3888,1340900.0],["2007-08-07",33.0918,33.71,32.904,33.5403,918800.0],["2007-08-08",33.6676,34.6313,33.601,34.3101,896300.0],["2007-08-09",33.704,34.3646,33.3828,34.0373,985300.0],["2007-08-10",33.6737,34.8616,33.5646,34.2737,904200.0],["2007-08-13",34.4252,34.801,34.0313,34.2434,593900.0],["2007-08-14",34.2495,34.4555,33.1767,33.2191,696800.0],["2007-08-15",33.2494,33.7282,32.6676,32.6737,386400.0],["2007-08-16",32.5524,33.007,31.7888,33.007,589200.0],["2007-08-17",34.207,35.9283,33.7888,34.1343,1094900.0],["2007-08-20",34.1889,34.5889,33.8676,34.0858,542800.0],["2007-08-21",33.9283,34.2192,33.601,33.8616,249800.0],["2007-08-22",34.1707,34.7404,34.1707,34.6919,259500.0],["2007-08-23",35.0192,35.104,33.9707,34.1222,475000.0],["2007-08-24",34.104,34.504,33.8737,34.504,233100.0],["2007-08-27",34.3646,34.4979,33.9828,34.2555,384500.0],["2007-08-28",34.0495,34.104,32.5949,32.704,426800.0],["2007-08-29",32.8615,33.6737,32.8555,33.6737,269500.0],["2007-08-30",33.3343,33.9585,33.2979,33.8494,419300.0],["2007-08-31",34.3889,34.6495,34.0979,34.3889,297100.0],["2007-09-04",34.3889,34.6798,33.9949,34.4737,236300.0],["2007-09-05",34.0837,34.2665,33.584,33.7424,289500.0],["2007-09-06",33.7424,34.0288,33.4377,33.9923,243900.0],["2007-09-07",33.5779,33.6998,32.6942,32.7735,525800.0],["2007-09-10",32.9441,33.0294,32.0056,32.3835,481900.0],["2007-09-11",32.3713,32.7064,32.1824,32.6272,405600.0],["2007-09-12",32.5663,33.0051,32.5114,32.676,366100.0],["2007-09-13",32.9076,33.1879,32.5602,32.938,275500.0],["2007-09-14",32.8161,33.3219,32.6699,33.2793,283400.0],["2007-09-17",33.1208,33.3463,32.7491,33.133,285400.0],["2007-09-18",33.2732,34.8028,33.2122,34.8028,552900.0],["2007-09-19",34.9003,35.7778,34.9003,35.3391,701700.0],["2007-09-20",35.2842,35.3391,34.6383,34.7601,317600.0],["2007-09-21",35.0709,35.5219,34.7296,34.7906,529100.0],["2007-09-24",34.6809,34.7967,34.0776,34.2665,377600.0],["2007-09-25",34.0349,34.0349,33.133,33.5169,660400.0],["2007-09-26",33.7729,33.8217,33.1513,33.2366,590900.0],["2007-09-27",33.3951,34.1995,33.3707,34.0471,739900.0],["2007-09-28",34.1081,34.5407,33.9009,34.2056,564400.0],["2007-10-01",34.1873,34.4859,34.0289,34.3092,497000.0],["2007-10-02",34.4128,34.5956,34.041,34.2421,561100.0],["2007-10-03",34.1263,34.3457,34.0776,34.0959,424700.0],["2007-10-04",34.1263,34.2056,33.3829,33.8034,893200.0],["2007-10-05",33.8034,34.9064,33.8034,34.6748,301000.0],["2007-10-08",34.7297,34.8333,34.5164,34.7479,294200.0],["2007-10-09",34.8881,34.9551,34.4798,34.9551,443000.0],["2007-10-10",34.8576,35.4061,34.7723,35.3086,637200.0],["2007-10-11",35.4366,35.7961,34.8698,35.1806,613000.0],["2007-10-12",35.138,35.2111,34.8272,35.1075,180500.0],["2007-10-15",34.9795,35.0465,33.8399,33.9801,555000.0],["2007-10-16",34.0106,34.2787,33.8094,33.9984,331600.0],["2007-10-17",34.0167,34.236,33.1635,33.5657,701200.0],["2007-10-18",33.523,33.9313,33.3402,33.8338,364900.0],["2007-10-19",33.6693,34.0167,33.4865,33.6327,701400.0],["2007-10-22",33.3768,34.3213,33.3768,34.1385,567300.0],["2007-10-23",34.2117,34.3153,33.7668,34.0228,449500.0],["2007-10-24",34.0532,35.8936,34.0532,35.3756,1625300.0],["2007-10-25",35.8022,35.9485,34.4189,34.9978,1264800.0],["2007-10-26",35.4,35.5828,34.7845,35.1136,710000.0],["2007-10-29",35.3451,35.4853,35.01,35.077,414900.0],["2007-10-30",35.1014,35.4548,34.9369,35.1075,473700.0],["2007-10-31",35.1928,35.2355,34.687,35.0709,613600.0],["2007-11-01",34.6748,34.7053,33.7668,33.7668,604900.0],["2007-11-02",33.846,33.9923,33.4316,33.6876,663200.0],["2007-11-05",33.5779,33.6449,32.5785,33.0538,1036100.0],["2007-11-06",33.0903,33.2061,32.676,33.1391,1187400.0],["2007-11-07",32.8771,32.8771,31.8045,31.8045,1077500.0],["2007-11-08",31.9386,32.4871,31.9386,32.3713,1542200.0],["2007-11-09",32.0605,32.1702,31.445,31.7192,918900.0],["2007-11-12",31.9508,32.353,31.4267,31.5486,893100.0],["2007-11-13",31.7497,32.4992,31.6461,32.481,792500.0],["2007-11-14",32.5724,32.7247,31.8167,31.8533,699400.0],["2007-11-15",31.8045,32.2311,31.3475,31.835,922900.0],["2007-11-16",32.0422,32.3225,31.1098,31.3841,1155700.0],["2007-11-19",31.122,31.2805,30.2018,30.2018,1194900.0],["2007-11-20",30.47,30.6954,30.0373,30.4943,1211900.0],["2007-11-21",30.3176,30.6589,29.952,30.2567,1290800.0],["2007-11-23",30.3968,30.5675,30.1226,30.3725,426000.0],["2007-11-26",30.2688,30.8295,30.214,30.3298,1193200.0],["2007-11-27",30.4821,30.9209,30.2567,30.7015,1149800.0],["2007-11-28",30.8722,31.3292,30.6528,31.2195,994500.0],["2007-11-29",31.183,31.4023,30.9575,31.3353,722200.0],["2007-11-30",31.4816,32.225,31.4816,31.7802,987300.0],["2007-12-03",31.9934,31.9934,31.0001,31.0489,943800.0],["2007-12-04",31.0489,31.0854,30.6893,30.8051,1205900.0],["2007-12-05",31.3447,31.3447,30.7132,30.9094,869600.0],["2007-12-06",30.9094,31.3631,30.7561,31.3263,701000.0],["2007-12-07",31.4489,31.5777,31.2527,31.3692,627400.0],["2007-12-10",31.5225,31.5225,31.173,31.357,485600.0],["2007-12-11",31.4673,31.6022,30.2962,30.3759,745100.0],["2007-12-12",31.1178,31.7801,30.9891,31.3508,1780900.0],["2007-12-13",31.3324,31.4796,30.891,31.3018,721800.0],["2007-12-14",30.2901,30.5721,29.5236,30.0019,1392300.0],["2007-12-17",29.5543,29.6033,28.935,29.2354,1525300.0],["2007-12-18",29.2416,29.6769,28.984,29.1005,1331300.0],["2007-12-19",29.3458,29.3458,28.8246,29.1373,869300.0],["2007-12-20",29.4991,29.9099,28.9779,29.3519,929500.0],["2007-12-21",29.7444,29.8547,29.6095,29.7689,1023100.0],["2007-12-24",29.8915,29.9099,29.7444,29.8486,308500.0],["2007-12-26",29.8609,30.2655,29.7321,30.1245,675400.0],["2007-12-27",30.0816,30.0939,29.683,29.7382,614000.0],["2007-12-28",29.9283,29.9406,29.5482,29.6708,597000.0],["2007-12-31",29.5052,29.8057,29.4807,29.726,675900.0],["2008-01-02",29.7627,29.7627,28.3831,28.5487,1296600.0],["2008-01-03",28.5855,28.7694,27.9662,28.0643,768100.0],["2008-01-04",27.8558,27.8558,26.7889,27.1936,1166800.0],["2008-01-07",27.4021,27.7271,27.1446,27.4941,1041400.0],["2008-01-08",28.7449,28.9902,27.3592,27.3592,2302400.0],["2008-01-09",27.2733,27.9294,26.9361,27.8926,2249400.0],["2008-01-10",27.6964,28.7388,27.6044,28.4874,1626400.0],["2008-01-11",28.5671,28.6162,27.9969,28.2237,980000.0],["2008-01-14",28.4997,28.702,28.2115,28.5732,881700.0],["2008-01-15",28.1379,28.6959,28.0766,28.4261,928200.0],["2008-01-16",28.1931,29.027,28.1931,28.7265,1619900.0],["2008-01-17",28.7572,29.1251,28.3464,28.4077,1613300.0],["2008-01-18",28.9656,28.9656,28.1992,28.5916,1445900.0],["2008-01-22",27.2059,28.5487,27.2059,28.3586,1840500.0],["2008-01-23",27.586,28.6591,27.2856,28.4996,3831500.0],["2008-01-24",28.4628,28.6775,27.8068,28.2421,2041700.0],["2008-01-25",28.328,29.0086,28.3096,28.561,1545100.0],["2008-01-28",28.3893,29.9896,28.052,29.9896,1725400.0],["2008-01-29",30.0448,30.0509,29.5298,29.8425,742400.0],["2008-01-30",29.6769,30.615,29.5543,29.7444,927800.0],["2008-01-31",29.3335,31.731,29.1741,31.4919,1769900.0],["2008-02-01",31.6636,31.9947,31.0933,31.4673,1212600.0],["2008-02-04",31.4735,31.4735,30.474,31.0136,1149100.0],["2008-02-05",30.5292,30.5476,29.9835,30.0264,862500.0],["2008-02-06",30.1981,30.5966,29.7934,29.8118,821800.0],["2008-02-07",29.7137,30.4311,29.5849,30.1061,877600.0],["2008-02-08",29.9835,30.3023,29.7873,29.8793,848100.0],["2008-02-11",29.8486,30.6273,29.5114,30.5047,806000.0],["2008-02-12",30.5353,30.8297,30.149,30.3943,1213200.0],["2008-02-13",30.566,31.081,30.4066,31.0749,817700.0],["2008-02-14",31.0872,31.1792,30.2778,30.4495,587000.0],["2008-02-15",30.3514,30.4311,29.9222,30.2962,582400.0],["2008-02-19",30.5844,30.7377,30.2656,30.4495,834300.0],["2008-02-20",30.1674,31.032,30.1674,30.9094,868600.0],["2008-02-21",30.9891,31.3508,30.474,30.566,539700.0],["2008-02-22",30.6334,30.7254,30.0325,30.6641,848400.0],["2008-02-25",30.6212,31.1485,30.3453,31.1056,692900.0],["2008-02-26",30.8787,31.7678,30.8787,31.5287,707700.0],["2008-02-27",31.4244,31.7678,31.2527,31.3631,640900.0],["2008-02-28",31.2037,31.265,30.3453,30.5108,672400.0],["2008-02-29",30.1307,30.2288,29.5849,29.7628,996300.0],["2008-03-03",29.9726,30.0775,29.374,30.0404,615100.0],["2008-03-04",29.7998,30.2441,29.5653,30.1392,796800.0],["2008-03-05",30.0898,30.3305,29.59,29.9911,903900.0],["2008-03-06",29.8677,29.8677,29.3184,29.3616,853400.0],["2008-03-07",29.195,29.6208,28.8124,29.0161,708400.0],["2008-03-10",29.0161,29.0161,28.3866,28.4051,639600.0],["2008-03-11",28.7384,29.5283,28.7384,29.5283,823800.0],["2008-03-12",29.7442,30.2317,29.2814,30.0281,1222000.0],["2008-03-13",29.5961,30.0034,29.3184,29.9047,983300.0],["2008-03-14",29.9849,30.0713,28.8186,29.2691,1029400.0],["2008-03-17",28.6273,29.374,28.5409,28.8124,1143300.0],["2008-03-18",29.5221,29.7196,28.9482,29.7196,975300.0],["2008-03-19",30.0343,30.2379,29.2135,29.2135,1053400.0],["2008-03-20",29.0531,29.8923,29.0531,29.7751,1031400.0],["2008-03-24",30.0219,30.8735,29.9911,30.7316,577600.0],["2008-03-25",30.8859,30.9414,30.3922,30.8365,482000.0],["2008-03-26",30.7378,30.8427,30.0651,30.3058,429600.0],["2008-03-27",30.2749,30.4231,29.4727,29.5838,835500.0],["2008-03-28",29.6702,29.7566,29.0716,29.0778,639800.0],["2008-03-31",29.0716,29.6517,28.8803,29.3863,753300.0],["2008-04-01",29.7813,30.781,29.7134,30.781,1023200.0],["2008-04-02",30.9723,31.503,30.8365,31.2561,1078900.0],["2008-04-03",30.9476,31.287,30.855,31.1944,733300.0],["2008-04-04",31.3857,31.4413,30.6205,31.2376,586000.0],["2008-04-07",31.5215,31.5215,30.8797,31.0648,539700.0],["2008-04-08",30.8982,30.8982,30.275,30.6267,755100.0],["2008-04-09",30.7316,30.8797,30.0713,30.17,391500.0],["2008-04-10",30.275,30.528,30.0096,30.3922,566600.0],["2008-04-11",30.0898,30.1083,29.5961,29.6825,591200.0],["2008-04-14",29.6455,29.6579,29.2629,29.2753,550600.0],["2008-04-15",29.4727,29.8306,29.3369,29.8306,549700.0],["2008-04-16",30.0898,30.6637,29.9541,30.6575,495000.0],["2008-04-17",30.5526,30.8488,30.3675,30.7131,460700.0],["2008-04-18",31.1204,31.466,30.9723,31.1327,712800.0],["2008-04-21",30.9784,31.1821,30.5156,31.1266,506400.0],["2008-04-22",31.0401,31.0587,30.3984,30.7131,551300.0],["2008-04-23",30.8797,31.3857,30.5094,30.8674,595100.0],["2008-04-24",30.2009,30.4107,28.6458,29.8183,1484300.0],["2008-04-25",29.6764,30.3058,29.6579,30.1947,781600.0],["2008-04-28",30.1022,30.6946,30.1022,30.3552,808600.0],["2008-04-29",30.423,30.639,30.1515,30.5588,717800.0],["2008-04-30",30.5773,30.6205,29.664,29.7689,829900.0],["2008-05-01",29.7874,30.6637,29.6764,30.6452,501200.0],["2008-05-02",30.7193,30.9538,30.4045,30.8859,621000.0],["2008-05-05",30.8242,30.9106,30.3737,30.6637,557100.0],["2008-05-06",30.4601,30.7131,30.1577,30.5773,512900.0],["2008-05-07",30.639,30.855,30.0404,30.096,565800.0],["2008-05-08",30.1268,30.565,29.8492,30.1207,481700.0],["2008-05-09",29.8677,30.1145,29.7319,30.0158,359800.0],["2008-05-12",30.1947,30.3428,29.9294,30.3428,471200.0],["2008-05-13",30.4601,30.8735,30.2441,30.7069,1090700.0],["2008-05-14",30.9353,31.3734,30.7069,30.855,837800.0],["2008-05-15",30.818,30.9908,30.6699,30.9414,840900.0],["2008-05-16",30.8735,31.0217,30.4724,30.8057,483100.0],["2008-05-19",30.7008,31.3425,30.5156,30.9352,440800.0],["2008-05-20",30.818,30.8859,30.5218,30.7686,469000.0],["2008-05-21",30.7563,30.9229,30.1453,30.1453,590100.0],["2008-05-22",30.2009,30.5218,30.0466,30.2379,668200.0],["2008-05-23",30.059,30.1268,29.6208,29.8245,363300.0],["2008-05-27",29.8368,29.9294,29.3555,29.7874,663500.0],["2008-05-28",29.917,30.3058,29.8492,30.1947,614400.0],["2008-05-29",30.0528,30.2996,29.7998,30.1824,624900.0],["2008-05-30",30.1639,30.2009,29.7196,29.9787,668400.0],["2008-06-02",30.0284,30.0408,29.2459,29.4757,716900.0],["2008-06-03",29.3701,29.5005,28.9229,29.3018,763600.0],["2008-06-04",29.0658,29.6061,29.0037,29.4943,902200.0],["2008-06-05",29.6371,30.1216,29.6371,30.1216,613300.0],["2008-06-06",29.8111,30.0098,29.4322,29.4633,760900.0],["2008-06-09",29.5254,29.7117,29.2459,29.6185,557000.0],["2008-06-10",29.3515,29.898,29.2894,29.5626,916400.0],["2008-06-11",29.308,29.4819,28.7553,28.7553,720600.0],["2008-06-12",29.0471,29.5067,28.9602,29.1217,489200.0],["2008-06-13",29.4632,30.0222,29.3266,30.0222,572700.0],["2008-06-16",29.6372,29.8794,29.5316,29.7489,490500.0],["2008-06-17",29.7614,29.8111,29.1279,29.1465,479800.0],["2008-06-18",29.0471,29.0471,28.3267,28.4882,555100.0],["2008-06-19",28.5379,29.1713,28.4261,29.1092,504200.0],["2008-06-20",28.8298,28.9478,28.2957,28.4261,614200.0],["2008-06-23",28.6993,28.7614,27.9851,28.2522,980500.0],["2008-06-24",28.1714,28.7428,27.8112,28.277,556400.0],["2008-06-25",28.246,28.8795,28.246,28.5751,392900.0],["2008-06-26",28.0845,28.3329,27.8361,27.8361,678500.0],["2008-06-27",27.8423,28.0658,27.6373,27.8671,822800.0],["2008-06-30",27.6373,28.1466,27.6249,27.8423,598200.0],["2008-07-01",27.4634,28.0596,27.0908,27.451,880500.0],["2008-07-02",27.5628,27.7243,26.8983,26.8983,744900.0],["2008-07-03",27.1032,27.7305,26.7989,27.5566,557300.0],["2008-07-07",27.5566,27.9168,27.0908,27.3268,677800.0],["2008-07-08",27.3454,28.0659,27.1964,28.0162,750000.0],["2008-07-09",27.9913,28.1652,27.2398,27.2647,544300.0],["2008-07-10",27.2274,27.2957,26.7057,27.0225,678000.0],["2008-07-11",26.7678,26.7678,25.9232,26.3517,1094800.0],["2008-07-14",26.7244,26.8051,25.8983,26.1592,727000.0],["2008-07-15",25.8984,26.0785,25.1903,25.7431,946700.0],["2008-07-16",25.8238,26.7616,25.6127,26.7492,599100.0],["2008-07-17",26.7616,28.5006,26.6933,28.4323,1283700.0],["2008-07-18",28.5751,28.6,27.5939,28.1031,766800.0],["2008-07-21",27.2398,27.3578,26.4325,26.979,1173500.0],["2008-07-22",25.681,29.898,25.681,28.9912,2287700.0],["2008-07-23",28.9353,28.9353,28.041,28.6807,1145400.0],["2008-07-24",28.5379,28.5379,27.8547,28.1031,987300.0],["2008-07-25",28.2025,28.5627,27.9292,28.0472,604900.0],["2008-07-28",27.9851,28.4012,27.6746,27.6746,522700.0],["2008-07-29",27.7429,28.2398,27.5814,28.1031,701100.0],["2008-07-30",28.2957,28.4385,27.9044,28.2273,553900.0],["2008-07-31",27.8112,28.2335,27.5255,27.6249,640700.0],["2008-08-01",27.6684,27.9976,27.2399,27.774,490800.0],["2008-08-04",27.7615,27.8236,27.1529,27.4386,453000.0],["2008-08-05",27.656,28.7863,27.5193,28.7242,839100.0],["2008-08-06",28.5192,28.9229,28.4261,28.8049,358700.0],["2008-08-07",28.7428,28.7863,28.1714,28.3205,438100.0],["2008-08-08",28.3019,29.6558,28.2398,29.5005,634500.0],["2008-08-11",29.4881,30.7861,29.2894,30.4073,673800.0],["2008-08-12",30.2458,30.2582,29.3453,29.5254,549100.0],["2008-08-13",29.5254,29.6123,28.9043,29.1776,500700.0],["2008-08-14",28.9416,30.0843,28.867,29.78,529100.0],["2008-08-15",29.7241,29.8545,29.2583,29.6061,663200.0],["2008-08-18",29.898,29.9912,29.2024,29.4446,609300.0],["2008-08-19",29.3639,29.3639,28.631,28.8919,440000.0],["2008-08-20",28.9726,28.9726,28.3081,28.8174,545500.0],["2008-08-21",28.5068,29.4446,28.5068,29.3949,672100.0],["2008-08-22",29.9166,29.9166,29.3701,29.7676,434800.0],["2008-08-25",29.5564,29.6123,29.0658,29.3887,393600.0],["2008-08-26",29.3142,29.3887,28.6621,28.9912,622100.0],["2008-08-27",29.0906,29.2707,28.9664,29.19,459500.0],["2008-08-28",29.3142,29.7676,29.1279,29.6869,592700.0],["2008-08-29",29.6309,30.016,29.4508,29.78,409900.0],["2008-09-02",29.8421,30.6681,29.6061,29.8421,709500.0],["2008-09-03",29.8984,30.9988,29.8609,30.9238,1029900.0],["2008-09-04",30.6361,30.6361,29.4732,29.667,738900.0],["2008-09-05",29.517,29.8171,28.9543,29.7608,462400.0],["2008-09-08",30.336,30.9425,29.9859,30.1672,1192900.0],["2008-09-09",30.2798,30.6736,29.5045,29.5607,916800.0],["2008-09-10",29.7358,29.8609,29.1356,29.2919,841700.0],["2008-09-11",28.9168,29.3982,28.1915,29.3044,1167700.0],["2008-09-12",29.0356,30.1235,28.7792,30.0859,711000.0],["2008-09-15",29.1356,29.8859,28.8292,29.1356,818300.0],["2008-09-16",28.4416,29.1481,28.0665,28.748,1084100.0],["2008-09-17",28.154,28.5541,27.2286,27.2286,1072400.0],["2008-09-18",27.6163,28.5604,26.6534,28.1602,1783700.0],["2008-09-19",28.973,30.3235,28.2728,29.5545,1075900.0],["2008-09-22",29.1794,29.467,28.6667,28.7605,724700.0],["2008-09-23",28.7855,29.4545,28.4166,28.5729,696000.0],["2008-09-24",28.7354,29.0168,28.204,28.5541,519600.0],["2008-09-25",28.7042,29.442,28.6917,28.8042,634400.0],["2008-09-26",28.7605,28.7605,27.5975,27.9477,789200.0],["2008-09-29",27.4287,27.4662,24.9966,25.353,1740000.0],["2008-09-30",25.9157,26.3408,24.8153,26.097,1125900.0],["2008-10-01",25.8594,26.6597,25.5155,26.5659,783600.0],["2008-10-02",26.4159,26.5534,25.5656,25.6718,1037600.0],["2008-10-03",26.0032,26.4971,24.7903,24.8403,804700.0],["2008-10-06",23.9275,24.5902,22.7645,23.9024,1373100.0],["2008-10-07",23.9775,24.1338,22.2831,22.3581,1820500.0],["2008-10-08",21.6016,23.3147,21.4578,22.9208,1178000.0],["2008-10-09",22.8083,23.4523,21.3765,21.3765,1180300.0],["2008-10-10",20.4699,21.883,19.6884,20.9014,1187500.0],["2008-10-13",22.1206,22.9834,21.4578,22.7333,896100.0],["2008-10-14",24.015,24.015,22.2143,22.8896,730400.0],["2008-10-15",22.5332,22.6207,20.6513,20.7138,670900.0],["2008-10-16",20.5512,21.4515,19.4446,21.3015,950600.0],["2008-10-17",19.4133,22.3456,19.4133,21.7642,1232400.0],["2008-10-20",22.2456,22.4832,21.5141,22.4832,756600.0],["2008-10-21",22.8271,23.1272,21.9768,22.3519,971100.0],["2008-10-22",21.314,21.9142,20.1073,20.6262,919500.0],["2008-10-23",21.0702,21.1639,19.157,20.1136,762000.0],["2008-10-24",18.8694,20.0135,18.7381,19.3946,867800.0],["2008-10-27",18.6943,19.9135,18.5693,18.6693,847900.0],["2008-10-28",19.1882,19.8572,17.6189,19.8385,1208000.0],["2008-10-29",19.876,20.4699,19.4821,19.5759,910800.0],["2008-10-30",20.026,20.3136,19.3633,20.1448,682700.0],["2008-10-31",20.0198,21.0327,19.8385,20.47,859900.0],["2008-11-03",20.3762,21.2327,20.2199,21.0452,783700.0],["2008-11-04",21.389,23.5085,21.389,23.4023,1653100.0],["2008-11-05",23.2022,23.396,22.3394,22.4332,1332800.0],["2008-11-06",22.2206,22.5582,21.0389,21.0889,1043800.0],["2008-11-07",20.9451,21.3515,20.6575,21.1514,983100.0],["2008-11-10",21.5203,21.5954,20.595,20.8076,661500.0],["2008-11-11",20.4637,20.8701,19.7134,20.1073,955500.0],["2008-11-12",19.6759,19.976,18.8006,18.8569,995900.0],["2008-11-13",19.0069,20.7763,18.5442,20.7763,1020500.0],["2008-11-14",20.3887,20.6263,19.4008,19.4571,830300.0],["2008-11-17",19.1945,19.7697,19.0319,19.0632,502300.0],["2008-11-18",18.9882,19.4133,18.5818,19.1257,767400.0],["2008-11-19",18.9944,19.1445,17.1062,17.15,1389900.0],["2008-11-20",17.0375,17.8315,15.862,15.8683,1343100.0],["2008-11-21",16.0871,16.406,15.1243,16.406,1374000.0],["2008-11-24",16.7498,18.3067,16.6436,18.0066,1182900.0],["2008-11-25",18.2129,18.5755,17.6001,18.3692,597000.0],["2008-11-26",17.8252,19.5509,17.5939,19.5509,670800.0],["2008-11-28",19.4821,19.876,19.2633,19.876,247100.0],["2008-12-01",19.4071,19.4071,18.2316,18.2879,577600.0],["2008-12-02",18.5442,19.0444,18.2629,18.9069,592800.0],["2008-12-03",18.4329,19.5767,18.2055,19.5135,589600.0],["2008-12-04",19.147,20.1328,18.9953,19.3303,780800.0],["2008-12-05",18.989,20.4803,18.553,20.4424,761700.0],["2008-12-08",21.0112,21.5736,20.771,20.948,1097100.0],["2008-12-09",20.8595,21.6178,20.5246,20.7521,942500.0],["2008-12-10",21.068,21.9843,20.9859,21.6873,936000.0],["2008-12-11",20.9922,21.5167,20.2149,20.4108,1979300.0],["2008-12-12",19.6905,20.177,18.989,19.8421,1330900.0],["2008-12-15",20.0001,20.0001,18.4519,18.7552,1384100.0],["2008-12-16",18.7615,20.2655,18.572,20.2592,1083800.0],["2008-12-17",20.1518,21.0996,19.9369,20.9732,1067800.0],["2008-12-18",21.1312,21.2323,20.4361,20.9796,1095800.0],["2008-12-19",21.2134,21.5609,20.4614,20.5309,1173300.0],["2008-12-22",20.5119,20.7647,19.6399,20.0254,718800.0],["2008-12-23",20.4993,20.4993,19.7157,19.9369,519700.0],["2008-12-24",20.0949,20.5056,19.9053,20.3034,227100.0],["2008-12-26",20.474,20.5183,20.1644,20.4993,188700.0],["2008-12-29",20.4677,20.6004,20.019,20.1897,622900.0],["2008-12-30",20.335,20.8721,20.1833,20.8469,432800.0],["2008-12-31",20.948,21.7315,20.7773,21.5483,716000.0],["2009-01-02",21.9843,22.5278,21.4029,22.414,454600.0],["2009-01-05",22.1423,22.6225,21.959,22.4266,899900.0],["2009-01-06",22.6794,23.1786,22.3255,22.989,765200.0],["2009-01-07",22.5593,22.711,22.1928,22.3824,1031400.0],["2009-01-08",22.3698,22.5973,22.1739,22.5214,1316800.0],["2009-01-09",22.4456,22.5972,21.9969,22.1423,744000.0],["2009-01-12",22.0475,22.2244,21.3713,21.4977,1322400.0],["2009-01-13",21.4851,21.6431,21.0807,21.3587,1193100.0],["2009-01-14",20.9543,20.9922,20.4235,20.5751,883500.0],["2009-01-15",20.5941,21.0238,20.0506,20.7331,1105000.0],["2009-01-16",20.9353,21.2197,20.3729,21.1059,876700.0],["2009-01-20",20.9922,21.1628,19.6904,19.7852,995800.0],["2009-01-21",20.1707,20.4045,19.4377,20.3666,1026000.0],["2009-01-22",19.899,20.1328,18.8563,19.2671,1166000.0],["2009-01-23",18.7426,19.2734,18.5656,18.9954,989900.0],["2009-01-26",19.0522,19.741,19.0017,19.286,1441700.0],["2009-01-27",19.4756,19.8611,19.2734,19.5641,980300.0],["2009-01-28",20.3919,22.1296,20.2655,22.0222,2314200.0],["2009-01-29",21.3145,21.3145,20.6762,20.79,1557900.0],["2009-01-30",20.8911,20.9543,19.602,19.7536,1002100.0],["2009-02-02",19.6083,20.0443,19.3808,19.6652,734200.0],["2009-02-03",19.7473,20.8153,19.5578,20.6762,1046800.0],["2009-02-04",20.6257,20.8848,20.2844,20.4045,911700.0],["2009-02-05",20.3666,21.2007,20.0886,21.0238,964800.0],["2009-02-06",21.0301,22.0033,21.0175,21.8958,1052200.0],["2009-02-09",21.8453,21.8769,21.3461,21.7884,679600.0],["2009-02-10",21.3713,21.7884,20.5941,20.7773,938100.0],["2009-02-11",20.9353,21.2702,20.7521,21.0743,742100.0],["2009-02-12",20.7015,20.9037,19.9748,20.7647,1770300.0],["2009-02-13",20.7521,20.7521,19.9116,19.9306,1150600.0],["2009-02-17",18.4077,19.7789,18.4077,19.4061,1118000.0],["2009-02-18",19.5135,19.5325,18.989,19.1344,1049800.0],["2009-02-19",19.2797,19.6588,18.7236,18.8374,1175500.0],["2009-02-20",18.4772,18.7868,17.8389,18.1739,1506300.0],["2009-02-23",18.4329,18.4709,17.1249,17.3081,1089300.0],["2009-02-24",17.4092,18.0917,16.929,17.8705,1490500.0],["2009-02-25",17.7758,17.8705,17.1059,17.4282,794600.0],["2009-02-26",17.7062,17.8895,16.8595,16.9669,998400.0],["2009-02-27",16.5688,17.2576,16.4298,16.91,1723600.0],["2009-03-02",16.6798,16.8461,15.8611,15.9187,1319200.0],["2009-03-03",16.1234,16.3792,15.6053,15.6437,1442300.0],["2009-03-04",15.7332,16.1617,15.6565,15.9059,1104500.0],["2009-03-05",15.4646,15.6053,14.7483,14.9274,1146000.0],["2009-03-06",15.2408,15.4262,14.7163,15.0681,1759200.0],["2009-03-09",14.8634,15.2344,14.4605,14.55,928900.0],["2009-03-10",14.9146,16.1937,14.8378,16.1809,1522300.0],["2009-03-11",16.2321,16.6862,15.7588,16.0274,1208800.0],["2009-03-12",16.0274,16.9548,15.6693,16.9228,1321700.0],["2009-03-13",17.0763,17.5624,16.8717,17.217,1047700.0],["2009-03-16",17.3577,17.9717,17.217,17.4664,1155900.0],["2009-03-17",17.4473,18.1828,17.4089,18.1828,938100.0],["2009-03-18",18.0484,19.0973,17.5816,18.8479,1175100.0],["2009-03-19",19.1229,19.1421,18.2083,18.381,1336800.0],["2009-03-20",18.413,18.4322,17.2042,17.492,1085500.0],["2009-03-23",17.8758,19.1549,17.7287,19.1101,1238300.0],["2009-03-24",18.8095,19.2572,18.5217,18.8927,1427300.0],["2009-03-25",18.931,20.0119,18.6944,19.3148,1959500.0],["2009-03-26",19.5514,20.4788,19.5514,20.4148,1184600.0],["2009-03-27",20.0823,20.1078,19.4555,19.8008,1170900.0],["2009-03-30",19.2764,19.2828,18.2403,18.5601,1169500.0],["2009-03-31",18.7648,18.9119,18.2595,18.6241,1401300.0],["2009-04-01",18.2915,19.2316,18.1124,19.1293,949600.0],["2009-04-02",19.4619,20.6962,19.4619,20.3701,1305100.0],["2009-04-03",20.1718,20.7538,20.1462,20.6834,899800.0],["2009-04-06",20.466,20.6898,19.6985,20.0055,1743100.0],["2009-04-07",19.5386,19.6921,18.9694,19.1293,1091200.0],["2009-04-08",19.1869,19.5706,19.0078,19.2764,660600.0],["2009-04-09",19.9991,20.4084,19.6538,20.3765,1263100.0],["2009-04-13",20.223,20.5044,19.8072,20.3509,751600.0],["2009-04-14",20.1078,20.1846,19.6282,19.7433,614900.0],["2009-04-15",19.5258,20.1014,19.4939,19.9735,959300.0],["2009-04-16",20.0375,20.3765,19.8648,20.1974,835800.0],["2009-04-17",20.2485,21.3486,20.2102,21.2271,1029600.0],["2009-04-20",20.7282,20.7282,20.0183,20.0951,1274100.0],["2009-04-21",20.0631,20.6707,19.8776,20.6003,728100.0],["2009-04-22",20.4468,21.6492,20.4276,21.0544,1341600.0],["2009-04-23",20.9585,21.7515,20.7474,21.5021,2032400.0],["2009-04-24",21.7515,24.2202,21.7515,24.0411,3159400.0],["2009-04-27",23.9708,25.2755,23.6382,23.8685,1833500.0],["2009-04-28",23.5039,24.0539,23.4975,23.5743,1073500.0],["2009-04-29",23.8557,24.9557,23.8493,24.5464,1048800.0],["2009-04-30",24.7063,25.1412,24.2842,24.3226,1383900.0],["2009-05-01",24.3929,24.9813,23.619,24.911,1412600.0],["2009-05-04",24.9365,25.6145,24.6679,25.5889,1378200.0],["2009-05-05",25.0836,25.4546,24.4761,24.7894,956900.0],["2009-05-06",25.0644,25.2563,24.1946,24.6935,742300.0],["2009-05-07",24.8086,25.1028,23.7022,23.9388,827400.0],["2009-05-08",24.4121,24.7383,23.7853,24.3545,649900.0],["2009-05-11",23.5935,24.0411,23.2353,23.2929,562900.0],["2009-05-12",23.2673,23.3632,22.3399,22.6917,766500.0],["2009-05-13",22.551,22.551,21.8411,21.873,620000.0],["2009-05-14",22.0137,22.1352,21.5277,21.7131,622600.0],["2009-05-15",21.6108,22.148,21.5021,21.7067,783900.0],["2009-05-18",21.9946,22.8324,21.905,22.794,1182700.0],["2009-05-19",22.6213,23.1649,22.6213,22.7876,924300.0],["2009-05-20",23.2481,23.8365,22.4934,22.5062,1340300.0],["2009-05-21",22.2056,22.4486,21.694,21.7707,1392000.0],["2009-05-22",21.873,22.4039,21.4062,22.0905,663100.0],["2009-05-26",21.9562,23.0242,21.8091,23.0242,1091200.0],["2009-05-27",23.069,23.3057,22.3143,22.3655,837300.0],["2009-05-28",22.551,22.7492,21.7067,22.0649,1030300.0],["2009-05-29",22.2696,22.8324,22.0137,22.8324,1142300.0],["2009-06-01",23.3551,23.7746,23.0712,23.5874,907700.0],["2009-06-02",23.439,24.0263,23.3551,23.8456,718500.0],["2009-06-03",23.4713,23.8649,23.1357,23.4067,868700.0],["2009-06-04",23.5874,23.5874,22.8775,23.1744,1046900.0],["2009-06-05",23.3357,23.5939,22.8775,23.1615,1032100.0],["2009-06-08",23.0324,23.8456,22.7678,23.6197,1318500.0],["2009-06-09",23.8133,24.0134,23.51,23.8843,829900.0],["2009-06-10",24.136,24.336,23.6842,23.9617,1298300.0],["2009-06-11",23.9617,24.2973,23.7681,23.9101,725100.0],["2009-06-12",23.6713,24.0456,23.4455,24.0134,561500.0],["2009-06-15",23.6261,23.9166,23.0776,23.1679,771100.0],["2009-06-16",23.3293,23.3293,22.6065,22.6259,667200.0],["2009-06-17",22.6259,23.226,22.3548,23.0131,687700.0],["2009-06-18",22.9485,22.9744,22.3613,22.671,557400.0],["2009-06-19",22.9937,23.2067,22.3484,22.3677,1057500.0],["2009-06-22",22.258,22.258,21.7482,21.7482,570900.0],["2009-06-23",21.8515,21.9741,21.4191,21.5481,773800.0],["2009-06-24",21.7417,22.1548,21.5804,21.7353,377600.0],["2009-06-25",21.5288,22.1289,21.4707,22.0967,779500.0],["2009-06-26",22.0838,22.1677,21.9482,21.9805,647100.0],["2009-06-29",21.987,22.1096,21.703,22.058,444100.0],["2009-06-30",22.0128,22.0321,21.6191,21.8385,538400.0],["2009-07-01",21.8966,22.0644,21.6836,21.7482,738500.0],["2009-07-02",21.4255,21.4255,20.9221,20.9351,801200.0],["2009-07-06",20.7995,20.9544,20.5478,20.8963,503100.0],["2009-07-07",20.8447,20.8834,20.1348,20.1864,559600.0],["2009-07-08",20.3349,20.5414,20.2058,20.4769,965200.0],["2009-07-09",20.5607,20.9221,20.4769,20.7221,1347500.0],["2009-07-10",21.2255,21.8837,21.0641,21.7288,1401800.0],["2009-07-13",21.774,22.1741,21.4255,22.1419,802700.0],["2009-07-14",22.1031,22.6517,21.9934,22.5871,766000.0],["2009-07-15",22.8711,23.2002,22.6259,23.1615,974400.0],["2009-07-16",23.1292,23.7875,23.0647,23.6455,917100.0],["2009-07-17",23.5681,23.71,23.4261,23.5487,505700.0],["2009-07-20",23.8069,24.6458,23.7165,24.62,1002700.0],["2009-07-21",24.8846,24.9427,24.2199,24.5425,853100.0],["2009-07-22",23.9746,24.6716,23.4132,24.4457,702800.0],["2009-07-23",24.5038,25.5299,24.3683,25.375,1051700.0],["2009-07-24",25.317,25.5686,24.9685,25.2589,780400.0],["2009-07-27",25.2976,25.7171,25.1234,25.6784,783800.0],["2009-07-28",25.5493,25.6977,25.1685,25.5235,533700.0],["2009-07-29",25.4396,25.6009,24.9749,25.2073,563300.0],["2009-07-30",25.5815,25.8913,25.3879,25.5686,641500.0],["2009-07-31",25.4783,25.9946,25.3944,25.9107,616800.0],["2009-08-03",26.1753,26.7109,25.93,26.5818,1080600.0],["2009-08-04",26.4076,26.8206,26.1495,26.7174,516300.0],["2009-08-05",26.6657,26.8206,26.2204,26.5818,612200.0],["2009-08-06",26.8335,27.0078,26.3237,26.4721,1716500.0],["2009-08-07",26.8013,27.4273,26.8013,27.3498,701300.0],["2009-08-10",27.1949,27.3627,26.7884,27.1046,565000.0],["2009-08-11",26.8658,26.9432,26.3366,26.6528,555100.0],["2009-08-12",26.6722,27.0981,26.6593,26.9561,953400.0],["2009-08-13",26.9626,27.1304,26.5044,27.1304,1069300.0],["2009-08-14",27.2272,27.2724,26.3302,26.4786,617400.0],["2009-08-17",25.7881,25.9881,25.4525,25.7429,439700.0],["2009-08-18",25.7881,26.3173,25.7493,26.2785,322800.0],["2009-08-19",26.0656,26.5238,25.9623,26.4334,276900.0],["2009-08-20",26.5238,26.6141,26.3818,26.5496,336200.0],["2009-08-21",26.7883,27.2659,26.7367,27.1175,543100.0],["2009-08-24",27.2014,27.4466,26.9174,26.9949,721500.0],["2009-08-25",27.1626,27.7822,27.1433,27.2595,538200.0],["2009-08-26",27.253,27.4918,26.982,27.2465,512500.0],["2009-08-27",27.1498,27.3885,26.7948,27.2982,387300.0],["2009-08-28",27.4208,27.5111,26.769,27.0788,802300.0],["2009-08-31",26.8981,26.911,26.3495,26.414,536500.0],["2009-09-01",26.2592,26.5367,25.6203,25.659,1014800.0],["2009-09-02",26.2967,26.2967,25.8152,25.8152,959200.0],["2009-09-03",25.9714,26.082,25.698,25.9518,552400.0],["2009-09-04",25.9779,26.3943,25.7566,26.3228,404700.0],["2009-09-08",26.544,26.6937,26.2902,26.3878,336500.0],["2009-09-09",26.531,27.0386,26.2447,26.8433,386100.0],["2009-09-10",26.993,26.993,26.2447,26.6481,434100.0],["2009-09-11",26.7783,26.8759,26.3553,26.5245,361800.0],["2009-09-14",26.3553,26.7067,26.1731,26.6807,269400.0],["2009-09-15",26.6546,27.0126,26.6546,26.941,390100.0],["2009-09-16",26.967,27.7023,26.954,27.6112,520700.0],["2009-09-17",27.6373,27.6633,27.1102,27.5982,499400.0],["2009-09-18",27.6438,27.9561,27.377,27.6112,544400.0],["2009-09-21",27.3574,27.6893,27.0971,27.5136,613600.0],["2009-09-22",27.8976,27.9692,27.5982,27.6893,517800.0],["2009-09-23",27.6763,27.9301,27.4876,27.6568,765200.0],["2009-09-24",27.7609,27.9496,27.2143,27.5267,1016800.0],["2009-09-25",27.5006,27.5982,26.7783,26.7913,846600.0],["2009-09-28",26.9735,27.3509,26.8043,27.3379,617700.0],["2009-09-29",27.364,27.813,27.3054,27.6438,768700.0],["2009-09-30",27.6177,28.2099,27.1622,27.7804,748300.0],["2009-10-01",27.7154,27.813,27.1427,27.2468,976200.0],["2009-10-02",26.928,27.0256,26.6156,26.6612,802400.0],["2009-10-05",26.7653,27.5201,26.6611,27.39,1052000.0],["2009-10-06",27.6503,28.1058,27.5917,27.8,671900.0],["2009-10-07",27.8,27.8325,27.3249,27.5462,559200.0],["2009-10-08",27.8195,28.8151,27.8195,28.5939,1020600.0],["2009-10-09",28.4637,28.9973,28.4637,28.9583,566500.0],["2009-10-12",29.2771,29.6611,29.134,29.2056,869900.0],["2009-10-13",29.2381,29.5309,28.9908,29.4854,780400.0],["2009-10-14",29.7197,30.019,29.6221,29.9344,1025000.0],["2009-10-15",29.9084,29.9344,29.6351,29.8303,625300.0],["2009-10-16",29.583,29.7847,29.2641,29.7717,711400.0],["2009-10-19",29.8889,30.2988,29.6741,30.2207,699100.0],["2009-10-20",30.3249,30.4225,29.8498,30.1557,1025100.0],["2009-10-21",30.7804,31.1383,30.3899,30.7478,1442700.0],["2009-10-22",30.7478,31.4376,30.6437,31.1773,904900.0],["2009-10-23",31.2489,31.6394,30.6177,30.7869,1090600.0],["2009-10-26",30.7413,30.9951,30.1491,30.3509,1625500.0],["2009-10-27",30.481,30.5461,29.7977,29.98,1224600.0],["2009-10-28",30.019,30.1036,29.2902,29.4724,1478500.0],["2009-10-29",29.6221,30.0971,29.6221,29.7392,1227900.0],["2009-10-30",29.6546,29.8303,29.1861,29.4333,1685800.0],["2009-11-02",29.4919,29.8173,29.0234,29.3813,1428800.0],["2009-11-03",30.9431,32.3422,30.3184,32.3357,17520500.0],["2009-11-04",32.199,32.2055,31.4767,31.5287,5834300.0],["2009-11-05",31.6849,32.3226,31.5938,32.2901,3073900.0],["2009-11-06",32.2641,32.3747,31.6914,32.0103,1600600.0],["2009-11-09",32.2706,32.7131,32.0168,32.648,1929400.0],["2009-11-10",32.648,32.9279,32.2706,32.648,1775900.0],["2009-11-11",32.5244,33.3183,32.3357,32.7196,2060700.0],["2009-11-12",32.648,32.7456,32.2315,32.4138,1477400.0],["2009-11-13",32.4528,32.8693,32.3291,32.7196,1163800.0],["2009-11-16",32.8693,33.3118,32.8432,33.3118,985400.0],["2009-11-17",33.2597,33.2597,32.7196,32.8237,993800.0],["2009-11-18",32.7717,32.7717,32.3422,32.4333,1075300.0],["2009-11-19",32.225,32.2641,31.6394,32.0624,1950400.0],["2009-11-20",31.9322,32.1535,31.5938,31.8541,1354700.0],["2009-11-23",32.3226,32.7066,32.1404,32.3617,1028200.0],["2009-11-24",32.4268,32.4593,32.0754,32.3552,727500.0],["2009-11-25",32.3552,32.5504,32.1014,32.5374,802800.0],["2009-11-27",31.6394,32.0493,31.5613,31.7109,635600.0],["2009-11-30",31.6654,31.7435,31.314,31.6068,1170200.0],["2009-12-01",31.8476,32.5764,31.8346,31.9322,1310100.0],["2009-12-02",31.9912,32.8822,31.9322,32.5939,1242400.0],["2009-12-03",32.5481,32.8625,31.8405,31.8667,806600.0],["2009-12-04",32.286,32.7511,32.0239,32.4105,991600.0],["2009-12-07",32.3384,32.3843,31.8339,31.965,1463200.0],["2009-12-08",31.8077,32.3056,31.4408,32.1156,2121600.0],["2009-12-09",32.0501,32.3777,31.8601,32.3122,1454300.0],["2009-12-10",32.5087,32.6725,32.2991,32.5022,1267600.0],["2009-12-11",32.5743,32.6267,31.9322,32.3843,1597500.0],["2009-12-14",32.5939,32.6332,32.3712,32.5415,907300.0],["2009-12-15",32.3384,32.9477,32.3187,32.856,1410300.0],["2009-12-16",32.8363,34.4742,32.8363,34.1597,4620700.0],["2009-12-17",33.937,33.937,33.2425,33.3211,2453000.0],["2009-12-18",33.6028,33.6356,32.9673,33.236,1361500.0],["2009-12-21",33.4194,33.5963,33.2687,33.5046,2307400.0],["2009-12-22",33.5373,34.4087,33.498,34.3301,2497800.0],["2009-12-23",34.3759,34.9459,34.258,34.6904,3176900.0],["2009-12-24",34.887,34.9066,34.5987,34.8083,426500.0],["2009-12-28",34.9197,34.9983,34.317,34.5659,1041700.0],["2009-12-29",34.6576,34.7363,33.9697,34.1401,4150600.0],["2009-12-30",34.0025,34.2973,33.8256,34.1466,1231200.0],["2009-12-31",34.2252,34.2252,33.6684,33.747,1379400.0],["2010-01-04",33.8977,34.7232,33.819,34.5332,2033000.0],["2010-01-05",34.4546,35.0835,34.1794,35.0376,2474100.0],["2010-01-06",35.0049,35.9745,34.9001,35.9155,3035800.0],["2010-01-07",35.7845,37.3896,35.7255,37.18,4276400.0],["2010-01-08",36.9769,37.7893,36.9769,37.6189,1441400.0],["2010-01-11",37.7172,37.7893,37.0358,37.3896,1595300.0],["2010-01-12",37.1538,37.1931,36.5576,36.8066,1208500.0],["2010-01-13",36.9572,37.311,36.6886,37.1538,1129300.0],["2010-01-14",37.049,37.1079,36.6428,37.049,1430500.0],["2010-01-15",36.9834,37.1145,36.3217,36.5183,1661200.0],["2010-01-19",36.5052,37.0424,36.479,36.8852,1349800.0],["2010-01-20",36.5183,36.5641,36.0335,36.3873,1396300.0],["2010-01-21",36.3479,36.3807,35.4831,35.4962,1973500.0],["2010-01-22",35.398,35.5618,34.8542,34.9394,1363500.0],["2010-01-25",35.2604,35.4045,35.0311,35.2604,1522400.0],["2010-01-26",34.9721,35.5421,34.8214,34.9263,1608600.0],["2010-01-27",34.6773,34.9459,33.7666,34.3759,3563600.0],["2010-01-28",34.4742,34.6446,33.6553,33.6684,1948400.0],["2010-01-29",33.9304,34.1663,33.4129,33.5766,2658100.0],["2010-02-01",33.7863,34.2908,33.5504,34.2187,1360400.0],["2010-02-02",34.2383,35.6142,34.199,35.5421,2981100.0],["2010-02-03",35.9155,37.5796,35.8304,36.9114,5723900.0],["2010-02-04",36.5641,36.6886,35.7649,35.7976,2338100.0],["2010-02-05",35.7517,35.8566,34.5659,35.66,2440400.0],["2010-02-08",35.7059,35.7059,35.0376,35.0704,1676900.0],["2010-02-09",35.5683,35.7649,35.0311,35.5225,1586900.0],["2010-02-10",35.5749,35.6404,34.9721,35.2276,1067700.0],["2010-02-11",35.1687,35.6142,34.8935,35.4504,1460600.0],["2010-02-12",35.28,35.588,34.9001,35.5683,2179600.0],["2010-02-16",35.8893,35.9614,35.4635,35.9483,1504500.0],["2010-02-17",36.0859,36.6821,35.8828,36.5838,1310000.0],["2010-02-18",36.61,37.0817,36.3741,36.9245,2861700.0],["2010-02-19",36.8,36.9507,36.5248,36.6362,1126700.0],["2010-02-22",36.6755,36.8589,36.4069,36.8327,1579100.0],["2010-02-23",36.7148,36.8655,35.9352,36.1907,1138200.0],["2010-02-24",36.2038,36.8459,35.9941,36.7803,1374200.0],["2010-02-25",36.1318,36.7476,35.8893,36.6886,1230200.0],["2010-02-26",36.8262,37.6714,36.7148,37.5076,2616600.0],["2010-03-01",37.6394,38.9441,37.468,38.9177,2434600.0],["2010-03-02",39.0166,39.4712,38.6146,38.7332,1822600.0],["2010-03-03",38.9309,39.1286,38.5487,38.7398,699100.0],["2010-03-04",38.7794,38.8518,38.2983,38.5092,2478400.0],["2010-03-05",38.8057,39.2142,38.5092,38.9375,2008300.0],["2010-03-08",39.0495,39.0495,38.641,38.9243,930200.0],["2010-03-09",38.7925,39.267,38.6278,39.0561,1023900.0],["2010-03-10",38.9968,39.2077,38.6344,39.1286,980700.0],["2010-03-11",38.977,39.0166,38.5223,38.7662,1556400.0],["2010-03-12",39.0693,39.0693,37.6855,38.127,5307900.0],["2010-03-15",38.3247,38.5421,37.2308,37.9688,3164200.0],["2010-03-16",38.0677,38.5487,37.9557,38.0611,1578600.0],["2010-03-17",38.1731,38.6476,38.1731,38.5092,1957600.0],["2010-03-18",38.7069,38.8387,38.4894,38.5817,1536600.0],["2010-03-19",38.2654,39.1088,38.239,38.2654,2280600.0],["2010-03-22",38.1336,38.9177,38.1336,38.8782,1469900.0],["2010-03-23",39.0034,39.524,38.8782,39.4712,3117300.0],["2010-03-24",39.524,39.524,38.8584,38.9441,1359600.0],["2010-03-25",39.2406,39.2406,38.1599,38.1665,1605800.0],["2010-03-26",38.4169,38.7398,38.2522,38.6212,1872600.0],["2010-03-29",38.9111,39.1615,38.3115,38.4433,1505600.0],["2010-03-30",38.3774,38.5882,38.2192,38.3642,855100.0],["2010-03-31",38.2917,38.3906,37.758,37.8304,1268100.0],["2010-04-01",38.094,38.3906,37.8634,38.2192,1323400.0],["2010-04-05",38.3906,39.0429,38.351,39.0297,1313800.0],["2010-04-06",38.8387,39.3724,38.7464,39.3526,969800.0],["2010-04-07",39.2867,39.3329,38.8584,39.122,1587900.0],["2010-04-08",39.0363,39.1879,38.8255,39.0429,1233700.0],["2010-04-09",39.2077,40.0182,39.1681,39.8139,2001300.0],["2010-04-12",39.9786,40.1961,39.7612,39.781,1327300.0],["2010-04-13",39.7678,40.3608,39.603,40.2422,1641400.0],["2010-04-14",40.374,40.8682,40.0379,40.7891,1687500.0],["2010-04-15",40.6639,40.9209,40.2752,40.3411,1504500.0],["2010-04-16",40.2027,40.7035,39.3329,39.8403,1784300.0],["2010-04-19",39.8271,40.0972,39.2736,39.8468,967400.0],["2010-04-20",40.1697,40.776,40.1697,40.6837,2622100.0],["2010-04-21",40.7957,40.888,40.5256,40.8748,1503100.0],["2010-04-22",40.6112,41.5206,40.1895,41.514,1274400.0],["2010-04-23",41.481,41.9094,40.9012,41.4086,1650800.0],["2010-04-26",41.5997,42.2652,41.4613,41.7117,2442900.0],["2010-04-27",42.6342,43.6688,42.1202,42.4102,5054400.0],["2010-04-28",42.4233,42.8912,41.8435,42.5683,3908300.0],["2010-04-29",42.9703,43.1614,42.6474,42.878,1884800.0],["2010-04-30",42.8253,42.8253,40.9407,40.9539,3026100.0],["2010-05-03",41.3493,41.8764,40.9868,41.7183,2377200.0],["2010-05-04",41.145,41.1911,40.2159,40.4794,2004300.0],["2010-05-05",40.2093,40.4729,39.379,39.5437,2064800.0],["2010-05-06",39.3395,40.1829,36.7366,38.496,3211800.0],["2010-05-07",38.2851,38.977,36.8684,36.9804,3467400.0],["2010-05-10",39.3329,40.374,38.898,40.3477,3433200.0],["2010-05-11",39.7809,41.4151,39.7414,40.4926,2812300.0],["2010-05-12",40.776,41.5997,40.6771,41.257,2253900.0],["2010-05-13",41.2241,42.0148,40.6574,40.6969,2886900.0],["2010-05-14",40.4465,40.5256,39.3131,39.7546,1992300.0],["2010-05-17",39.9325,40.038,38.6542,39.6096,1716100.0],["2010-05-18",40.1697,40.5058,38.7859,38.9045,2595700.0],["2010-05-19",38.6344,39.0034,37.468,38.0084,3155100.0],["2010-05-20",37.099,37.1254,35.2012,35.7284,4316400.0],["2010-05-21",34.964,36.6312,34.8454,36.4928,4374900.0],["2010-05-24",36.4994,36.5389,35.8206,35.9129,2061200.0],["2010-05-25",34.7927,36.2226,34.2787,36.1633,3242100.0],["2010-05-26",36.3939,37.1979,35.8734,36.1369,2035100.0],["2010-05-27",36.8354,37.6591,36.8354,37.6196,2302000.0],["2010-05-28",37.6262,37.6262,36.6122,36.9767,1665900.0],["2010-06-01",36.7514,37.5202,36.3537,36.3802,2122900.0],["2010-06-02",36.4929,37.9907,36.294,37.9444,2313700.0],["2010-06-03",38.1564,38.7861,37.6859,38.1829,1621800.0],["2010-06-04",37.4937,37.6196,36.3537,36.4995,3412300.0],["2010-06-07",36.4995,36.6718,35.154,35.3197,2448100.0],["2010-06-08",35.4589,35.9958,35.1739,35.8831,1648100.0],["2010-06-09",36.1217,36.5127,34.8425,35.0414,3126000.0],["2010-06-10",35.7704,35.9891,35.3926,35.8433,3843800.0],["2010-06-11",35.4589,36.6188,35.3661,36.4266,1479300.0],["2010-06-14",36.8574,37.4804,36.526,36.6586,1519400.0],["2010-06-15",36.7513,38.057,36.7315,37.9775,2095500.0],["2010-06-16",37.5599,37.8781,37.2484,37.6594,1284100.0],["2010-06-17",37.8052,37.8715,36.5923,36.8707,2104700.0],["2010-06-18",37.0231,37.3014,36.7182,37.1092,1834000.0],["2010-06-21",37.8516,37.8516,36.4266,36.632,1718500.0],["2010-06-22",36.3073,36.7779,34.6172,34.6437,3616500.0],["2010-06-23",34.5244,34.869,33.6296,34.584,4517500.0],["2010-06-24",34.4912,35.0546,34.0074,34.5708,2235800.0],["2010-06-25",34.6636,34.7299,33.8682,34.5045,2211700.0],["2010-06-28",34.4382,34.816,34.1599,34.299,1274700.0],["2010-06-29",34.0339,34.0339,32.9205,33.4175,3489600.0],["2010-06-30",33.3446,33.9146,33.0729,33.4838,2882600.0],["2010-07-01",33.3645,33.5435,32.3173,33.2187,3223300.0],["2010-07-02",33.2386,33.4507,32.6752,32.8608,1528400.0],["2010-07-06",33.1789,33.6363,32.483,32.8873,1966900.0],["2010-07-07",32.9006,34.3123,32.9006,34.3057,1707000.0],["2010-07-08",34.7298,34.7564,33.5169,34.0671,2091000.0],["2010-07-09",34.0406,34.5708,33.961,34.531,845100.0],["2010-07-12",34.3454,34.7299,34.2659,34.6437,1319500.0],["2010-07-13",35.1275,36.0223,34.8823,35.8102,1638000.0],["2010-07-14",35.5981,35.7837,35.2137,35.6047,1056700.0],["2010-07-15",35.565,35.565,34.4382,35.1275,2698000.0],["2010-07-16",34.8889,35.2071,33.6495,33.8417,2086400.0],["2010-07-19",33.9676,34.4183,33.802,34.2858,1189900.0],["2010-07-20",33.7357,34.9022,33.6429,34.8757,2439300.0],["2010-07-21",36.7182,37.1159,34.995,35.5451,4661100.0],["2010-07-22",35.9958,37.2948,35.8301,37.2749,3449600.0],["2010-07-23",37.1954,38.395,36.7911,38.0106,2931000.0],["2010-07-26",38.0968,38.7728,37.898,38.6535,1813700.0],["2010-07-27",38.7264,38.8457,37.5334,37.6527,1311800.0],["2010-07-28",37.5202,37.7853,36.9038,37.2285,1349500.0],["2010-07-29",37.5268,38.1631,37.4406,37.9311,2388000.0],["2010-07-30",36.2543,38.6469,36.2543,38.4547,2357800.0],["2010-08-02",39.1374,39.2567,38.7198,39.1374,2043000.0],["2010-08-03",38.806,39.091,38.5872,38.7596,1234900.0],["2010-08-04",38.8391,39.3693,38.6867,38.7728,1870600.0],["2010-08-05",38.5409,38.6668,38.2625,38.4017,1214600.0],["2010-08-06",37.9178,38.6336,37.7853,38.3619,1390500.0],["2010-08-09",38.627,38.8192,38.3155,38.4879,1276000.0],["2010-08-10",38.004,38.5541,37.6726,38.2625,1330600.0],["2010-08-11",37.5997,37.6395,36.4067,36.6188,2436200.0],["2010-08-12",35.9958,36.4465,35.8897,36.3338,1313200.0],["2010-08-13",36.2012,36.7911,36.0024,36.4067,1238600.0],["2010-08-16",36.0952,36.6519,35.8698,36.5326,1097700.0],["2010-08-17",36.3139,37.9576,36.3139,37.8648,1761500.0],["2010-08-18",37.8781,37.9775,37.4141,37.8648,1108000.0],["2010-08-19",37.6726,37.6925,36.4332,36.579,1163200.0],["2010-08-20",36.2145,36.5989,36.1217,36.4862,1096700.0],["2010-08-23",36.7447,36.8972,36.0422,36.1283,660800.0],["2010-08-24",35.5716,35.7903,34.763,35.386,1512000.0],["2010-08-25",35.0546,35.6975,34.6768,35.565,1315000.0],["2010-08-26",35.6312,36.1548,35.1806,35.2004,1458400.0],["2010-08-27",35.4987,36.1548,34.995,36.1283,916300.0],["2010-08-30",36.0289,36.3073,35.3993,35.4125,673700.0],["2010-08-31",35.2998,35.8234,34.9618,35.5517,1507400.0],["2010-09-01",36.2521,37.8529,36.1253,37.8529,2453600.0],["2010-09-02",38.0797,38.4866,37.9996,38.2531,1493200.0],["2010-09-03",38.6133,39.327,38.6133,38.7934,1376600.0],["2010-09-07",38.4932,38.7,38.2197,38.3198,818800.0],["2010-09-08",38.3532,39.1336,38.3532,39.0735,1257600.0],["2010-09-09",39.6605,39.7806,39.0935,39.327,1476300.0],["2010-09-10",39.4871,39.8939,39.347,39.5471,1582000.0],["2010-09-13",39.8739,40.661,39.7872,40.5676,1705500.0],["2010-09-14",40.3609,40.7611,40.2408,40.6677,1901700.0],["2010-09-15",40.5543,40.581,40.0941,40.3542,1495800.0],["2010-09-16",39.9006,40.4676,39.287,39.5538,2245800.0],["2010-09-17",39.6472,39.8206,39.347,39.7472,2109800.0],["2010-09-20",39.7872,40.5676,39.6138,40.4542,1205700.0],["2010-09-21",40.3875,40.6877,40.1541,40.3142,1518600.0],["2010-09-22",40.4075,40.5209,39.8072,40.0407,1053300.0],["2010-09-23",39.7139,39.8873,38.9134,39.0202,1299600.0],["2010-09-24",39.5938,40.561,39.4937,40.3609,1409200.0],["2010-09-27",40.1474,40.2608,39.8005,40.0007,1454100.0],["2010-09-28",40.0073,40.9478,39.7672,40.8411,1409300.0],["2010-09-29",40.5476,40.8077,40.3342,40.5209,865400.0],["2010-09-30",40.8544,41.1946,40.3809,40.8745,1663000.0],["2010-10-01",41.3214,41.5815,40.8678,41.368,1509600.0],["2010-10-04",41.1413,41.8083,40.8344,41.328,1292400.0],["2010-10-05",41.5014,42.1751,41.4948,41.7816,1760300.0],["2010-10-06",41.7683,41.9483,41.1546,41.4481,1356300.0],["2010-10-07",41.6282,41.7082,40.7677,41.288,1045700.0],["2010-10-08",41.4281,41.955,41.228,41.8216,1273500.0],["2010-10-11",41.8616,41.9817,41.6815,41.8416,783100.0],["2010-10-12",41.7883,42.1418,41.3147,42.0017,800300.0],["2010-10-13",42.2218,42.8288,42.0484,42.5353,1550000.0],["2010-10-14",42.5153,42.522,41.8083,42.015,1394900.0],["2010-10-15",42.1951,42.4686,40.8211,41.4414,2154700.0],["2010-10-18",41.5815,42.622,41.5815,42.3819,1834700.0],["2010-10-19",41.7482,42.4686,41.4814,41.5948,1864200.0],["2010-10-20",41.9283,42.1618,40.5209,40.9011,4748600.0],["2010-10-21",41.1479,41.2413,39.7739,40.1141,3346700.0],["2010-10-22",40.1541,40.8611,40.1141,40.7611,2235500.0],["2010-10-25",41.1479,41.5481,40.4542,40.5543,1234600.0],["2010-10-26",40.3542,40.7877,40.0207,40.0607,1083200.0],["2010-10-27",39.7472,40.074,39.2736,40.054,1166800.0],["2010-10-28",40.3609,40.7144,40.1674,40.601,1696900.0],["2010-10-29",40.6477,41.3814,40.6477,41.3347,2617300.0],["2010-11-01",40.3875,41.0212,40.1741,40.8344,3861600.0],["2010-11-02",41.368,41.5882,40.8411,41.0679,4840600.0],["2010-11-03",41.0879,41.2546,40.5409,41.228,2252900.0],["2010-11-04",41.6949,42.2685,41.5281,41.8883,2212800.0],["2010-11-05",41.9683,42.0884,41.7082,42.035,1801000.0],["2010-11-08",41.5681,41.9817,41.5014,41.8816,1187800.0],["2010-11-09",42.1418,42.1418,41.0345,41.2613,1397900.0],["2010-11-10",41.308,41.5748,41.208,41.3347,2030200.0],["2010-11-11",41.0079,41.4814,40.8211,41.268,1553800.0],["2010-11-12",40.8811,41.3214,40.3942,40.6077,949400.0],["2010-11-15",40.8478,41.0946,40.3875,40.4876,1410700.0],["2010-11-16",40.2608,40.5743,39.347,39.6872,2086200.0],["2010-11-17",39.6805,40.1808,39.5538,39.7472,1300300.0],["2010-11-18",40.1207,40.2875,39.8539,39.9607,1459300.0],["2010-11-19",40.0607,40.074,39.5271,39.7739,1325400.0],["2010-11-22",39.5605,39.9273,39.327,39.7472,1244500.0],["2010-11-23",39.1802,39.3737,38.9134,39.1602,1726800.0],["2010-11-24",39.5605,40.6277,39.4804,40.6277,1911900.0],["2010-11-26",40.2741,40.4742,39.954,40.3208,374300.0],["2010-11-29",39.914,40.3675,39.2336,40.2475,926300.0],["2010-11-30",39.7539,39.9807,39.4937,39.7072,2209900.0],["2010-12-01",40.3646,41.1092,40.1768,40.5457,2896700.0],["2010-12-02",40.6531,42.1088,40.6464,41.8673,4701000.0],["2010-12-03",41.6191,41.9344,41.4447,41.8405,1527600.0],["2010-12-06",41.6392,41.8941,41.4178,41.7264,1169800.0],["2010-12-07",42.2296,42.5918,42.0417,42.3637,2294400.0],["2010-12-08",42.3436,42.6321,42.0484,42.5046,1665200.0],["2010-12-09",42.8132,42.9742,42.5113,42.7796,1701900.0],["2010-12-10",42.8065,43.4371,42.6119,43.1218,2623100.0],["2010-12-13",43.1553,43.2828,42.6119,42.679,1759400.0],["2010-12-14",42.84,43.2358,42.8065,43.048,1593800.0],["2010-12-15",43.0144,43.2962,42.6455,42.7058,3353700.0],["2010-12-16",42.6119,42.8736,42.2564,42.4107,1811900.0],["2010-12-17",41.9679,42.6589,41.8673,42.5113,2051300.0],["2010-12-20",43.0211,44.175,42.8534,44.0073,2707300.0],["2010-12-21",44.1146,44.6982,43.9872,44.544,1604700.0],["2010-12-22",44.6245,45.0605,44.4836,45.0605,1391600.0],["2010-12-23",44.9599,45.3691,44.8928,44.9934,1293300.0],["2010-12-27",44.9398,45.4161,44.7452,45.141,998800.0],["2010-12-28",45.1611,45.1813,44.7855,45.0538,849900.0],["2010-12-29",45.1276,45.416,44.9599,45.0471,987900.0],["2010-12-30",45.0068,45.2819,44.9733,45.0471,797600.0],["2010-12-31",44.9867,45.188,44.7452,44.8593,888400.0],["2011-01-03",45.2148,45.7716,45.0068,45.6643,1095700.0],["2011-01-04",45.7179,45.7179,45.0605,45.4898,1140200.0],["2011-01-05",45.0538,45.8118,44.7989,45.1209,1465100.0],["2011-01-06",45.2349,45.3557,44.544,44.6312,1156600.0],["2011-01-07",44.5238,45.1007,43.853,43.9402,1646700.0],["2011-01-10",43.7725,44.2622,43.4907,44.1079,1134600.0],["2011-01-11",44.3628,45.7045,44.2756,45.463,1649800.0],["2011-01-12",45.671,45.8186,45.3221,45.6374,1281500.0],["2011-01-13",45.6508,45.9259,45.3288,45.5703,869800.0],["2011-01-14",45.4094,45.946,45.1343,45.7179,979300.0],["2011-01-18",45.6978,45.7984,45.4026,45.6844,896600.0],["2011-01-19",45.6039,45.7246,44.1079,44.2488,1845200.0],["2011-01-20",44.2152,44.5037,43.7121,44.2152,1586400.0],["2011-01-21",44.6513,45.4295,44.5238,44.5842,1734000.0],["2011-01-24",44.5641,44.5641,43.8932,44.3226,1652900.0],["2011-01-25",44.2555,44.9398,43.9939,44.5305,1046500.0],["2011-01-26",44.7184,45.8789,44.497,44.9129,1832100.0],["2011-01-27",46.5095,49.3002,46.0131,48.7166,6772600.0],["2011-01-28",48.0927,48.8441,48.0927,48.7837,3074800.0],["2011-01-31",48.2806,49.0453,48.0592,48.7569,2198100.0],["2011-02-01",48.9984,49.5082,48.8172,48.891,1336900.0],["2011-02-02",48.8441,49.2868,48.5288,48.8642,1171300.0],["2011-02-03",48.8508,49.052,48.1866,48.2537,1669600.0],["2011-02-04",48.4013,48.6965,48.0726,48.6495,973800.0],["2011-02-07",48.8374,49.1124,48.6026,48.9111,2500000.0],["2011-02-08",48.8172,49.26,48.6562,49.2399,1328100.0],["2011-02-09",48.9581,49.2197,48.6361,48.8642,989700.0],["2011-02-10",48.6629,49.3002,48.6428,49.1862,906700.0],["2011-02-11",49.0453,49.743,48.6294,49.7027,924400.0],["2011-02-14",49.1795,49.6759,49.1057,49.2935,876200.0],["2011-02-15",49.0319,49.2197,48.8172,49.1392,1187400.0],["2011-02-16",49.5015,49.8906,49.3204,49.5954,1027200.0],["2011-02-17",49.696,50.3132,49.5686,50.2797,1004200.0],["2011-02-18",50.4608,51.5207,50.4138,51.0444,1820800.0],["2011-02-22",50.6151,50.9103,49.6424,49.743,1457600.0],["2011-02-23",49.4545,49.8101,47.9787,48.6696,1968300.0],["2011-02-24",48.7971,49.8839,48.3946,49.7967,2399900.0],["2011-02-25",50.0851,50.7425,49.8503,50.387,1887400.0],["2011-02-28",50.8592,51.3516,50.7917,51.1492,1415400.0],["2011-03-01",51.2706,51.5674,50.0025,50.1577,1065600.0],["2011-03-02",50.1037,50.6568,49.9688,50.2588,1355900.0],["2011-03-03",50.5893,51.2301,50.5826,51.0548,1809000.0],["2011-03-04",51.2369,51.7765,50.414,51.1694,1566400.0],["2011-03-07",51.2639,51.8372,50.3331,50.5489,2005300.0],["2011-03-08",50.5489,52.1205,50.5489,52.0868,1670300.0],["2011-03-09",51.8709,52.1947,51.4055,51.8575,1088400.0],["2011-03-10",51.2706,51.4325,50.6028,50.8322,1251200.0],["2011-03-11",50.4005,51.129,50.2588,50.9603,1178400.0],["2011-03-14",50.6568,50.8861,49.7867,50.5894,1357500.0],["2011-03-15",49.2201,50.3802,48.8558,50.07,1414600.0],["2011-03-16",49.989,50.3802,48.7142,49.0447,1644800.0],["2011-03-17",49.8406,50.2116,49.3617,49.5506,1230500.0],["2011-03-18",50.2251,50.4207,49.9823,50.2319,1916700.0],["2011-03-21",50.9266,51.5674,50.7107,50.9603,1083900.0],["2011-03-22",51.0008,51.0076,50.414,50.4612,955300.0],["2011-03-23",50.3398,51.0818,50.097,50.8389,911300.0],["2011-03-24",51.3516,51.3516,50.6366,51.1964,1111600.0],["2011-03-25",51.4055,52.2352,51.2571,51.8237,1502600.0],["2011-03-28",51.8507,51.9654,51.1492,51.1694,985400.0],["2011-03-29",51.1829,51.7833,50.7108,51.7833,921300.0],["2011-03-30",52.1205,52.1475,51.7495,51.8035,1357900.0],["2011-03-31",51.7361,51.8844,51.3044,51.6686,1163200.0],["2011-04-01",52.161,52.2554,51.5472,51.7225,1204700.0],["2011-04-04",51.7225,51.8237,50.758,51.0278,1376300.0],["2011-04-05",50.8187,51.3313,50.5354,50.8659,1265000.0],["2011-04-06",51.0278,51.3853,50.6298,50.8996,888800.0],["2011-04-07",50.8726,51.2301,50.5961,50.9873,968400.0],["2011-04-08",51.3246,51.3313,50.2251,50.3938,1463200.0],["2011-04-11",50.4882,50.7512,50.1779,50.4814,1070100.0],["2011-04-12",50.0835,50.3937,49.4494,49.8878,1614000.0],["2011-04-13",50.2184,50.7985,50.1914,50.5152,2178700.0],["2011-04-14",50.1846,51.2571,50.1509,51.1829,1411200.0],["2011-04-15",51.2909,52.2015,51.1897,51.9654,2115300.0],["2011-04-18",51.3381,51.473,50.5691,51.0143,2030200.0],["2011-04-19",51.129,51.5067,50.9873,51.2639,1613800.0],["2011-04-20",51.8912,52.0733,51.3044,51.6686,1612900.0],["2011-04-21",51.844,52.1273,51.6079,51.7968,1041600.0],["2011-04-25",51.7293,51.7968,51.2639,51.6686,929500.0],["2011-04-26",51.7765,52.7411,51.6281,52.134,2500000.0],["2011-04-27",51.129,51.2436,49.5303,50.8052,5257700.0],["2011-04-28",50.8524,51.1357,50.1509,50.2858,2061300.0],["2011-04-29",50.2723,50.4477,48.6063,49.0042,3800000.0],["2011-05-02",49.3145,49.3347,48.8356,48.9975,1931400.0],["2011-05-03",48.9503,49.1324,47.9722,48.3095,2284300.0],["2011-05-04",48.4376,49.1054,48.1341,48.7546,2486600.0],["2011-05-05",48.4983,50.387,48.3971,49.9148,4033200.0],["2011-05-06",50.4814,51.0076,49.4359,49.6383,2367400.0],["2011-05-09",49.5776,50.1442,49.2538,49.8002,2072500.0],["2011-05-10",49.8744,51.1357,49.8744,51.0076,1610300.0],["2011-05-11",51.0211,51.0548,50.1644,50.6298,1860800.0],["2011-05-12",50.5219,50.7715,50.0093,50.4545,1558500.0],["2011-05-13",50.5759,50.6028,49.672,49.9553,1151700.0],["2011-05-16",49.6315,50.4342,49.5303,49.6652,1400200.0],["2011-05-17",49.5573,49.7664,48.9637,49.4494,1441100.0],["2011-05-18",49.6113,50.8659,49.4629,50.8322,1772800.0],["2011-05-19",51.0143,51.5269,50.7445,51.156,1134100.0],["2011-05-20",51.075,51.1222,50.6298,50.8389,1130400.0],["2011-05-23",50.1307,50.1307,49.2605,49.5168,1079600.0],["2011-05-24",49.6045,49.6922,48.2622,48.3432,2232100.0],["2011-05-25",48.1543,48.7951,47.9115,48.64,1451300.0],["2011-05-26",48.5388,50.0025,48.3432,49.8946,1762900.0],["2011-05-27",50.1049,50.4847,49.5351,49.7657,1443200.0],["2011-05-31",50.2066,50.5186,49.6911,50.1116,2629000.0],["2011-06-01",50.0167,50.0642,47.6495,47.7851,2499200.0],["2011-06-02",48.0022,48.5312,47.7444,48.0225,1856100.0],["2011-06-03",47.351,47.351,46.3539,46.7541,2500000.0],["2011-06-06",46.6388,46.9712,46.3539,46.5303,1582900.0],["2011-06-07",46.7609,47.5817,46.2115,47.2425,2229800.0],["2011-06-08",46.9915,47.1747,46.4014,46.4489,1326500.0],["2011-06-09",46.4421,46.9915,46.2047,46.7067,1045200.0],["2011-06-10",46.5507,46.6185,45.4044,45.54,1428500.0],["2011-06-13",45.8249,46.0487,45.1263,45.2551,1219000.0],["2011-06-14",45.6282,46.6999,45.5875,46.5914,1240500.0],["2011-06-15",46.0623,46.4625,45.9063,45.9402,1899800.0],["2011-06-16",45.7503,46.5574,45.384,46.2725,1815200.0],["2011-06-17",46.7134,47.0254,46.2251,46.32,1819200.0],["2011-06-20",46.0351,46.7541,45.5875,46.6863,1356500.0],["2011-06-21",47.0255,47.6088,46.9712,47.4392,1139700.0],["2011-06-22",47.446,47.507,47.0526,47.229,1622900.0],["2011-06-23",46.6049,48.2057,46.4761,48.1989,2203300.0],["2011-06-24",48.1175,48.2396,46.8694,46.9915,1923900.0],["2011-06-27",48.1175,48.165,46.9983,47.1408,2804100.0],["2011-06-28",47.29,47.5138,47.1204,47.2018,1782900.0],["2011-06-29",47.4663,47.6766,47.0119,47.6495,1917800.0],["2011-06-30",47.8462,48.8907,47.7987,48.8704,1738700.0],["2011-07-01",48.9518,50.5525,48.7008,49.9692,1976100.0],["2011-07-05",49.9692,50.3219,49.6572,50.1252,1532000.0],["2011-07-06",50.0031,50.3287,49.5962,50.2337,1380200.0],["2011-07-07",50.8035,51.3258,50.8035,51.0951,1761500.0],["2011-07-08",50.4237,50.5797,50.0777,50.5254,1175200.0],["2011-07-11",50.0099,50.037,48.8975,49.1349,1467000.0],["2011-07-12",48.9925,49.0942,48.1785,48.2599,2513600.0],["2011-07-13",48.382,48.7008,47.7173,48.226,1777400.0],["2011-07-14",48.3413,48.3617,46.6863,46.7948,2662100.0],["2011-07-15",46.9916,47.3036,46.2929,47.2697,1648900.0],["2011-07-18",47.1543,47.5002,46.0826,46.5371,1904800.0],["2011-07-19",46.7541,47.4528,45.8588,46.0826,3309900.0],["2011-07-20",46.4625,47.1001,46.0894,46.9915,1640600.0],["2011-07-21",47.3239,47.5885,46.7474,46.8016,1465500.0],["2011-07-22",46.822,47.5545,46.5303,47.5477,2949200.0],["2011-07-25",46.9644,47.9344,46.5778,46.7338,1068100.0],["2011-07-26",46.5642,46.7473,45.8724,45.9741,1669300.0],["2011-07-27",45.6282,45.7978,44.2445,44.2784,2222100.0],["2011-07-28",44.3801,45.4247,43.9257,43.9867,1657500.0],["2011-07-29",43.4441,44.8889,43.3491,44.6108,3446200.0],["2011-08-01",45.1466,45.1737,43.7832,44.3801,1831200.0],["2011-08-02",44.0003,44.4141,42.9761,42.9829,2414200.0],["2011-08-03",43.0711,44.1088,42.0062,43.8782,3320600.0],["2011-08-04",43.1931,43.6408,42.1215,42.135,3710000.0],["2011-08-05",42.7794,42.9558,40.7242,41.7755,2532900.0],["2011-08-08",40.7649,41.4228,38.045,38.045,3321900.0],["2011-08-09",38.7233,40.6496,37.8483,40.5546,3204600.0],["2011-08-10",39.1438,39.7271,38.2213,38.3231,2722700.0],["2011-08-11",38.7572,41.1651,38.4994,40.6224,1784800.0],["2011-08-12",40.9819,41.7552,40.6903,41.5517,1975600.0],["2011-08-15",41.9587,42.759,41.8908,42.6302,1989400.0],["2011-08-16",41.9722,42.5352,40.7852,41.3889,2134600.0],["2011-08-17",41.762,42.0468,41.0633,41.1854,2139800.0],["2011-08-18",39.8424,40.1205,38.2078,38.4926,1865200.0],["2011-08-19",37.9907,39.6118,37.8957,38.0653,1572800.0],["2011-08-22",38.9674,39.1031,37.855,37.9771,1661200.0],["2011-08-23",38.2145,39.8899,37.8686,39.8628,1345000.0],["2011-08-24",39.7271,40.5478,39.388,40.4597,1296600.0],["2011-08-25",40.6224,40.8666,39.2659,39.4558,1079000.0],["2011-08-26",39.1438,40.792,38.4926,40.5953,1631100.0],["2011-08-29",41.2126,42.1689,41.104,42.0536,1764400.0],["2011-08-30",41.6263,42.4199,41.2804,42.0943,1482600.0],["2011-08-31",42.3333,43.139,41.9919,42.3197,1471400.0],["2011-09-01",42.1831,42.7361,41.1725,41.2135,1556400.0],["2011-09-02",40.2371,40.5853,39.5953,39.6841,1242200.0],["2011-09-06",38.3594,39.4041,38.2502,39.3154,1234300.0],["2011-09-07",39.9299,40.4556,39.8274,40.3259,2670500.0],["2011-09-08",39.8889,40.1415,38.653,39.0559,3387500.0],["2011-09-09",38.694,39.131,37.3557,37.4923,2969300.0],["2011-09-12",37.4035,37.5059,36.0038,36.8846,2904600.0],["2011-09-13",36.8846,37.7244,36.8436,37.5128,1909600.0],["2011-09-14",37.6971,39.3768,36.83,38.8374,2354500.0],["2011-09-15",39.2539,39.3495,38.4755,38.933,1467300.0],["2011-09-16",39.1925,39.37,38.5506,38.735,1786000.0],["2011-09-19",37.9634,38.1751,37.2738,37.7722,1746700.0],["2011-09-20",38.018,38.059,36.8163,36.8368,1340700.0],["2011-09-21",36.8641,37.0485,34.7201,34.7611,2573300.0],["2011-09-22",33.5389,34.01,32.5693,32.6581,3561500.0],["2011-09-23",32.6239,34.5699,32.2757,34.5016,3020400.0],["2011-09-26",34.9318,35.4507,34.0715,35.3688,2360100.0],["2011-09-27",36.1472,37.465,35.9219,36.3315,3265400.0],["2011-09-28",36.3315,36.5022,35.0547,35.1298,1561100.0],["2011-09-29",35.8058,36.0584,34.4812,35.2596,2043600.0],["2011-09-30",34.5426,34.5494,33.3341,33.5252,2955500.0],["2011-10-03",33.1907,34.3378,32.9312,32.9449,2644000.0],["2011-10-04",32.5079,35.6829,32.1392,35.6692,2700000.0],["2011-10-05",35.6897,36.9324,35.5395,36.6798,2409500.0],["2011-10-06",36.591,37.7449,36.0926,37.7108,1413300.0],["2011-10-07",37.8883,37.9634,36.3315,36.55,1775600.0],["2011-10-10",37.4786,38.2843,37.4377,38.2638,984600.0],["2011-10-11",38.018,38.5097,37.7995,38.2092,906000.0],["2011-10-12",38.6599,39.9299,38.3936,39.568,1480100.0],["2011-10-13",39.3358,39.5134,38.1751,38.9125,962800.0],["2011-10-14",39.6431,39.8206,38.8032,39.6431,1305900.0],["2011-10-17",39.4861,39.8411,38.1546,38.3663,1642600.0],["2011-10-18",39.1105,42.3197,38.4345,41.6437,3800800.0],["2011-10-19",41.4798,41.9441,40.599,40.8312,2233700.0],["2011-10-20",40.7765,41.4457,40.1825,41.2477,1803300.0],["2011-10-21",41.9305,43.2756,41.7666,42.5108,2426100.0],["2011-10-24",42.4972,43.2551,42.3811,42.9068,1775300.0],["2011-10-25",42.4562,42.6884,41.4866,41.6369,1439300.0],["2011-10-26",42.2104,43.3985,41.6369,43.0502,2041100.0],["2011-10-27",44.2178,45.6312,44.0471,44.8938,2525000.0],["2011-10-28",44.6343,45.6312,44.5387,45.5356,1569400.0],["2011-10-31",44.7914,44.8255,43.5828,43.5965,1905300.0],["2011-11-01",42.265,43.1253,41.7188,42.2923,1879900.0],["2011-11-02",43.5623,43.931,42.8932,43.7603,1608000.0],["2011-11-03",44.1973,45.3922,43.9106,45.2761,1725700.0],["2011-11-04",44.9416,45.8838,44.6343,45.5902,1375900.0],["2011-11-07",45.44,45.5561,44.3749,45.4673,1364000.0],["2011-11-08",45.7336,46.2867,44.8528,46.1979,1316200.0],["2011-11-09",44.8801,45.0918,43.8423,44.0061,1716200.0],["2011-11-10",44.7026,44.9006,44.1769,44.6821,1648500.0],["2011-11-11",45.2079,46.6486,45.2079,46.4915,1110700.0],["2011-11-14",46.0614,46.4574,45.72,46.0136,765800.0],["2011-11-15",45.8429,46.6008,45.242,46.3208,1287200.0],["2011-11-16",45.8975,46.4437,44.566,44.6275,1691700.0],["2011-11-17",44.648,45.2352,43.617,44.0539,2636000.0],["2011-11-18",44.4431,44.5046,43.1936,43.4667,1794700.0],["2011-11-21",42.6269,42.8795,41.5891,42.4221,2391100.0],["2011-11-22",42.3879,43.2687,42.0397,42.9342,1746300.0],["2011-11-23",42.4016,42.4426,41.1179,41.1384,1008200.0],["2011-11-25",40.9677,41.712,40.9677,41.1248,369300.0],["2011-11-28",42.504,43.1049,42.2172,43.0366,1163400.0],["2011-11-29",43.337,43.9037,42.7361,43.0434,1185700.0],["2011-11-30",44.7616,45.0365,44.1843,44.9678,1996800.0],["2011-12-01",44.7478,45.5519,44.5691,44.844,839400.0],["2011-12-02",45.3732,45.5863,44.5348,44.6928,936500.0],["2011-12-05",45.5313,46.4041,45.0983,45.8406,1235800.0],["2011-12-06",45.9231,46.2529,45.3595,45.8887,991000.0],["2011-12-07",45.4145,45.9024,45.0571,45.4145,1437200.0],["2011-12-08",45.0983,45.2152,43.8338,43.9712,1071700.0],["2011-12-09",44.1155,44.7272,43.4558,44.5416,1450100.0],["2011-12-12",44.1568,44.6516,43.7238,44.5623,1827500.0],["2011-12-13",45.1464,45.2427,44.3767,44.6516,2978700.0],["2011-12-14",44.4317,44.576,43.2702,43.2977,2053400.0],["2011-12-15",43.7513,44.0331,42.9953,43.2908,1498000.0],["2011-12-16",43.607,44.2461,43.1534,43.3664,2157400.0],["2011-12-19",43.6688,43.985,42.7823,42.9609,972400.0],["2011-12-20",43.9231,45.6069,43.765,45.6069,1560300.0],["2011-12-21",45.4213,46.466,44.7066,46.4179,1830000.0],["2011-12-22",46.6309,46.9058,46.5141,46.6928,1521700.0],["2011-12-23",46.7753,47.1326,46.5141,47.0777,913800.0],["2011-12-27",46.9677,47.4213,46.7409,46.7478,956000.0],["2011-12-28",46.8234,46.844,45.5382,45.5932,1309200.0],["2011-12-29",45.7169,47.0295,45.7169,46.9608,1510700.0],["2011-12-30",46.9333,46.9677,46.3492,46.4591,944100.0],["2012-01-03",47.4419,48.7821,47.3732,48.2735,2981500.0],["2012-01-04",48.2735,48.7271,47.868,48.4591,1400600.0],["2012-01-05",48.0948,48.7683,47.2082,48.6446,1618800.0],["2012-01-06",48.7752,48.9195,48.0055,48.4178,1022700.0],["2012-01-09",48.4247,48.8164,48.3147,48.6309,934900.0],["2012-01-10",49.2632,50.0466,48.9745,49.38,1869500.0],["2012-01-11",49.057,49.5656,49.057,49.3044,1237800.0],["2012-01-12",49.5381,49.9848,49.1394,49.9023,872800.0],["2012-01-13",49.8198,49.9985,48.7958,49.2082,1270600.0],["2012-01-17",49.9367,49.9573,48.8989,48.9402,1273700.0],["2012-01-18",48.8714,50.3697,48.3766,50.0879,1913000.0],["2012-01-19",50.2047,50.2047,48.7683,48.9195,2107700.0],["2012-01-20",48.5553,48.9539,48.3216,48.8714,1550200.0],["2012-01-23",48.7821,49.3594,48.4659,48.6584,1736800.0],["2012-01-24",48.3147,48.4591,47.8405,48.033,1757100.0],["2012-01-25",47.9436,49.758,47.8543,49.7168,2061100.0],["2012-01-26",49.5106,49.8817,48.679,49.8611,4207500.0],["2012-01-27",49.6137,49.8405,48.8577,49.3731,1904200.0],["2012-01-30",48.9127,49.325,48.3903,48.6034,2054700.0],["2012-01-31",48.8508,49.0157,48.1086,48.2323,1965100.0],["2012-02-01",49.0501,49.6343,48.5278,49.1395,3631000.0],["2012-02-02",49.2288,49.2425,48.8508,49.0914,1167000.0],["2012-02-03",49.7236,50.8301,49.5106,50.7202,1759100.0],["2012-02-06",50.3903,51.3112,50.1704,50.9263,1351600.0],["2012-02-07",50.6446,51.4968,50.5965,51.105,1006900.0],["2012-02-08",51.2219,51.806,51.1188,51.1325,1177200.0],["2012-02-09",51.0982,51.8954,50.5484,51.8198,1475900.0],["2012-02-10",51.0019,51.6686,50.8508,51.5999,1286500.0],["2012-02-13",51.8885,52.0397,51.05,51.8129,1513500.0],["2012-02-14",51.5999,52.0603,51.2975,52.026,972100.0],["2012-02-15",52.1634,52.2322,50.947,51.2975,1610000.0],["2012-02-16",51.4968,51.648,50.9744,51.3799,973900.0],["2012-02-17",51.6548,52.1978,51.5792,51.7923,1163500.0],["2012-02-21",51.8885,52.4177,51.5724,51.8129,1107800.0],["2012-02-22",51.7854,51.8198,50.9332,51.0226,1033600.0],["2012-02-23",51.0638,51.8266,50.8576,51.7854,1268600.0],["2012-02-24",51.7923,51.8748,51.2013,51.4418,2435300.0],["2012-02-27",50.9401,51.9504,50.5621,51.6961,1061200.0],["2012-02-28",51.9366,52.6651,51.6961,52.3215,1352100.0],["2012-02-29",52.3902,53.1943,52.2596,52.782,1969700.0],["2012-03-01",52.9125,53.2424,52.4796,52.7751,1876300.0],["2012-03-02",52.7613,52.8438,52.0741,52.2871,1126700.0],["2012-03-05",52.3079,52.3908,51.762,52.2318,1170400.0],["2012-03-06",51.5961,51.7551,50.8015,50.9121,3076200.0],["2012-03-07",50.7324,52.4046,50.7324,52.2802,4235900.0],["2012-03-08",52.7294,53.0058,52.4806,52.7017,1702400.0],["2012-03-09",52.7915,53.6898,52.5497,53.6414,2460200.0],["2012-03-12",53.828,53.828,53.1163,53.6553,1598100.0],["2012-03-13",53.9248,55.901,53.8833,55.7904,3536800.0],["2012-03-14",55.8181,56.4124,55.6592,55.7766,2193000.0],["2012-03-15",55.7766,56.3778,55.6246,56.205,1371500.0],["2012-03-16",56.592,56.592,55.2584,55.4242,2321600.0],["2012-03-19",55.362,55.5279,54.8922,55.3966,1556600.0],["2012-03-20",54.8922,55.0096,54.2288,54.7332,1552000.0],["2012-03-21",54.9958,55.2998,54.4499,54.6779,1278800.0],["2012-03-22",54.0975,54.2426,53.1094,53.7935,1663700.0],["2012-03-23",53.7037,54.2426,52.8054,54.0353,1446600.0],["2012-03-26",54.5881,54.9129,54.1459,54.7125,1234000.0],["2012-03-27",54.9474,55.1962,54.4776,54.5121,1347700.0],["2012-03-28",54.4845,54.6296,53.2821,53.9869,1663400.0],["2012-03-29",53.6069,53.8764,53.0057,53.8004,1569000.0],["2012-03-30",54.2426,54.3601,53.0956,53.1785,3292400.0],["2012-04-02",52.9021,54.3946,52.6672,53.9662,1521000.0],["2012-04-03",53.7036,53.9869,53.4825,53.9731,2304700.0],["2012-04-04",53.3029,53.5033,52.9436,53.3858,1150300.0],["2012-04-05",53.2269,53.8349,53.0887,53.6691,1726200.0],["2012-04-09",52.5635,53.3582,52.5428,52.833,1630600.0],["2012-04-10",52.5912,52.8606,51.5961,51.7343,2014200.0],["2012-04-11",52.4461,52.8952,51.9071,52.5359,1771200.0],["2012-04-12",52.5981,53.8142,52.4737,53.6553,1298100.0],["2012-04-13",53.4687,53.5378,52.7985,52.9712,1054700.0],["2012-04-16",53.4065,53.7175,52.7708,53.4549,2296400.0],["2012-04-17",53.9662,54.7539,53.676,54.6019,1719700.0],["2012-04-18",54.1873,54.595,54.0561,54.2357,2314100.0],["2012-04-19",51.1055,52.681,49.3504,50.38,11283000.0],["2012-04-20",50.5804,50.9466,50.4836,50.7255,3309700.0],["2012-04-23",50.2971,50.4698,49.8203,50.0829,2660200.0],["2012-04-24",50.304,50.6218,50.069,50.2003,1991600.0],["2012-04-25",50.8844,51.0295,50.1658,50.4146,1967500.0],["2012-04-26",50.3593,51.4096,50.2902,51.1608,1884800.0],["2012-04-27",51.4165,51.6652,50.7946,51.4372,1734100.0],["2012-04-30",51.1539,51.3128,50.4145,50.5527,1313100.0],["2012-05-01",50.456,51.4787,50.1313,50.919,1721800.0],["2012-05-02",50.6909,51.5063,50.3731,51.2092,1535500.0],["2012-05-03",51.1332,51.2437,50.2625,50.6426,1408100.0],["2012-05-04",50.38,50.5942,49.5508,49.9032,1549600.0],["2012-05-07",49.5923,50.2971,49.4748,50.152,1732500.0],["2012-05-08",49.6752,49.9654,48.8944,49.7858,2241000.0],["2012-05-09",49.0049,49.9654,48.5765,49.226,1866800.0],["2012-05-10",49.7167,49.9309,48.9289,48.9911,1475000.0],["2012-05-11",48.6111,49.7305,48.5696,48.9013,2415300.0],["2012-05-14",48.2587,48.7423,47.775,48.0444,2020900.0],["2012-05-15",48.0375,48.0375,46.8214,46.932,3008900.0],["2012-05-16",47.1392,47.9477,46.9665,47.0771,1676100.0],["2012-05-17",47.0632,47.0771,45.0732,45.1699,2469600.0],["2012-05-18",45.4187,46.0337,45.2252,45.6053,2627600.0],["2012-05-21",45.8333,46.849,45.5085,46.7523,2021800.0],["2012-05-22",46.925,47.768,46.6279,47.3396,2654600.0],["2012-05-23",46.8421,48.8529,46.6901,48.6318,2549900.0],["2012-05-24",48.7561,48.846,46.6555,47.5746,2674300.0],["2012-05-25",47.5677,47.9201,47.2637,47.3535,1436600.0],["2012-05-29",47.9408,48.0306,47.1047,47.6091,1795300.0],["2012-05-30",46.773,46.8421,45.7711,46.1304,2253800.0],["2012-05-31",46.006,46.2548,45.2252,45.778,2224600.0],["2012-06-01",44.6586,44.8037,43.9538,44.0022,3468300.0],["2012-06-04",44.1273,44.4473,42.5208,43.1676,2770600.0],["2012-06-05",42.8964,43.8839,42.799,43.7588,1510900.0],["2012-06-06",44.0717,45.261,44.0717,44.9828,1540600.0],["2012-06-07",45.407,45.6852,44.1691,44.3082,3937800.0],["2012-06-08",44.3082,45.1914,43.717,44.9758,1655100.0],["2012-06-11",45.5113,45.5878,44.1899,44.2595,1451000.0],["2012-06-12",44.1899,44.4403,43.7588,44.183,1794200.0],["2012-06-13",43.7518,44.2595,42.2913,43.4458,3083200.0],["2012-06-14",43.6892,43.9326,42.8477,43.1328,2199200.0],["2012-06-15",43.2441,44.0648,43.0355,44.03,2382700.0],["2012-06-18",43.7448,43.9743,43.411,43.8492,921400.0],["2012-06-19",43.8839,44.7811,43.8839,44.3569,1235200.0],["2012-06-20",44.3429,44.4334,43.4249,43.7448,1351700.0],["2012-06-21",43.8909,44.0787,42.7225,42.7573,1381600.0],["2012-06-22",43.0494,43.0772,42.5904,42.8755,1381700.0],["2012-06-25",42.1175,42.3191,41.5402,42.1522,1519200.0],["2012-06-26",42.3052,42.5973,41.728,42.3887,1247500.0],["2012-06-27",41.5054,43.0494,41.4011,42.8616,1822400.0],["2012-06-28",42.6112,43.2024,42.3191,43.1328,1771400.0],["2012-06-29",44.2525,44.9828,43.9813,44.7602,2257500.0],["2012-07-02",44.955,44.955,43.4736,43.8213,1673500.0],["2012-07-03",43.7518,44.3429,43.6892,44.0926,855600.0],["2012-07-05",43.9535,44.3221,43.6823,44.1134,981700.0],["2012-07-06",43.4736,43.6336,43.1885,43.5014,1005800.0],["2012-07-09",43.1607,43.5919,42.6112,42.8199,1623600.0],["2012-07-10",42.5973,43.2789,41.6028,41.8601,1871500.0],["2012-07-11",41.8532,42.1383,41.1786,41.3942,1824300.0],["2012-07-12",40.8865,41.575,40.7474,41.4081,1749800.0],["2012-07-13",41.4289,41.9853,41.3733,41.8601,1431100.0],["2012-07-16",41.721,41.7697,40.7822,41.2064,1888900.0],["2012-07-17",41.3455,41.8949,41.0186,41.5333,5102000.0],["2012-07-18",41.2273,44.4542,41.2273,43.9952,6451900.0],["2012-07-19",44.2873,46.0538,44.0022,45.9634,4867700.0],["2012-07-20",45.4905,46.2833,45.2123,46.2138,3529300.0],["2012-07-23",45.1914,45.5948,44.642,45.1984,2131800.0],["2012-07-24",45.56,45.6435,44.3569,44.8089,1795700.0],["2012-07-25",45.0593,45.2818,44.0161,44.649,1657100.0],["2012-07-26",45.5948,46.3389,45.414,45.9216,2192900.0],["2012-07-27",46.2485,47.9941,45.9564,47.7438,2878600.0],["2012-07-30",47.5769,48.0498,47.2291,47.6395,2325000.0],["2012-07-31",47.869,47.869,46.4502,46.5198,2075100.0],["2012-08-01",46.8188,47.1109,46.3111,46.3668,1229900.0],["2012-08-02",46.1442,46.179,44.7463,45.5948,1907800.0],["2012-08-03",46.5476,47.3543,46.3042,47.2987,1343900.0],["2012-08-06",47.6047,47.7994,46.7632,46.7771,811300.0],["2012-08-07",47.1387,48.1124,47.097,47.8064,944000.0],["2012-08-08",47.7229,47.7299,47.1804,47.6047,906900.0],["2012-08-09",47.5699,47.6603,47.09,47.1318,1292700.0],["2012-08-10",46.9509,47.5977,46.8327,47.5629,1024700.0],["2012-08-13",47.3891,47.7786,46.944,47.2361,775100.0],["2012-08-14",47.4169,47.4725,46.3111,46.4363,1155100.0],["2012-08-15",46.2903,46.6102,46.1373,46.6032,1055000.0],["2012-08-16",46.5893,47.1804,46.0051,47.1387,1330200.0],["2012-08-17",47.3682,47.7994,46.9927,47.556,1363900.0],["2012-08-20",46.8536,46.9857,46.2624,46.3876,1146700.0],["2012-08-21",46.5267,47.0622,46.3459,46.9857,1608700.0],["2012-08-22",46.8466,47.2778,46.6589,47.1526,930600.0],["2012-08-23",47.1387,47.2222,46.2346,46.4154,786000.0],["2012-08-24",46.3946,47.0414,46.0677,46.9162,891000.0],["2012-08-27",47.0831,47.2639,46.6797,46.7423,629400.0],["2012-08-28",46.6797,46.8536,45.9982,46.0608,1466900.0],["2012-08-29",46.026,46.3111,45.6574,46.2277,911000.0],["2012-08-30",45.9008,46.2068,45.567,45.6713,1302500.0],["2012-08-31",46.0538,46.1929,45.3653,45.7478,998700.0],["2012-09-04",45.7061,46.0051,45.2123,45.8591,934200.0],["2012-09-05",45.9501,46.5317,45.817,46.2865,1164500.0],["2012-09-06",47.891,50.1962,47.849,50.0141,2952500.0],["2012-09-07",49.6147,50.7077,49.6147,50.3644,1788900.0],["2012-09-10",50.2733,50.6937,50.2523,50.2733,924200.0],["2012-09-11",50.3784,50.7988,50.1472,50.5746,1198600.0],["2012-09-12",50.8479,52.4804,50.8479,51.0721,2104600.0],["2012-09-13",50.7638,51.7657,50.1262,51.5205,1989800.0],["2012-09-14",51.6046,53.9448,51.5415,53.7416,2466300.0],["2012-09-17",53.4614,53.4614,52.5225,52.8728,1306400.0],["2012-09-18",52.9078,53.111,52.4944,53.0269,1095200.0],["2012-09-19",53.09,53.7487,52.6346,53.5945,1553000.0],["2012-09-20",53.1671,53.6576,52.3823,53.4824,1672100.0],["2012-09-21",53.7907,54.9818,53.6856,54.8277,2763200.0],["2012-09-24",54.7086,54.7086,53.5665,54.4703,1664900.0],["2012-09-25",54.4984,54.4984,53.076,53.1531,2164400.0],["2012-09-26",53.2512,53.4193,52.2842,52.4664,1804900.0],["2012-09-27",52.7116,53.6225,52.032,53.2862,1603400.0],["2012-09-28",52.9078,53.5454,52.4664,53.4263,1250600.0],["2012-10-01",53.6015,54.2672,53.104,53.3072,1515200.0],["2012-10-02",53.2021,53.6856,52.6276,53.5945,1330200.0],["2012-10-03",53.6295,53.6295,52.2282,52.3333,1985300.0],["2012-10-04",52.5505,52.8308,52.2352,52.3543,1491300.0],["2012-10-05",52.7817,52.9008,52.2983,52.5715,1408700.0],["2012-10-08",52.1931,52.3613,51.6676,52.011,1083400.0],["2012-10-09",52.1791,52.9498,50.5746,50.6166,1730100.0],["2012-10-10",50.8198,50.995,49.944,50.3784,1285900.0],["2012-10-11",50.9389,51.1141,50.1962,50.2593,896200.0],["2012-10-12",50.2733,50.4064,48.7879,49.0892,1826300.0],["2012-10-15",49.3134,50.0491,48.6477,50.0,1481600.0],["2012-10-16",50.2313,50.981,49.6497,50.6727,2699600.0],["2012-10-17",47.6948,49.6287,47.3445,48.4305,5382800.0],["2012-10-18",48.0522,49.5166,47.7929,49.1802,2497800.0],["2012-10-19",48.956,49.5166,48.4936,49.2363,2258600.0],["2012-10-22",49.0331,49.3975,48.1503,48.5216,1153400.0],["2012-10-23",47.863,49.0822,47.6878,48.9701,1533100.0],["2012-10-24",49.2223,49.5306,48.2273,48.3885,1573000.0],["2012-10-25",49.0261,49.1732,47.5757,47.891,1907000.0],["2012-10-26",47.6878,48.0101,46.9661,47.3235,1282500.0],["2012-10-31",47.7158,48.6337,47.7158,48.5567,1102500.0],["2012-11-01",48.7388,49.3414,48.4936,49.1382,1562900.0],["2012-11-02",49.4255,49.4815,48.914,48.956,1083200.0],["2012-11-05",48.8159,49.4535,48.6127,49.3554,802800.0],["2012-11-06",49.4045,50.3223,49.2994,50.1682,1365200.0],["2012-11-07",49.6777,49.6847,48.2063,48.6057,1604400.0],["2012-11-08",48.7318,49.3765,48.0802,48.1503,1400300.0],["2012-11-09",47.849,48.7248,47.4496,48.1573,1880000.0],["2012-11-12",48.3044,48.5777,47.7789,48.1152,1035100.0],["2012-11-13",47.7439,48.97,47.7439,48.5987,1313700.0],["2012-11-14",48.7248,48.8019,46.9871,47.0922,2072100.0],["2012-11-15",47.0993,47.4566,46.3706,46.784,1262700.0],["2012-11-16",46.812,47.5197,46.798,47.2324,1413400.0],["2012-11-19",47.9471,48.949,47.7509,48.949,1384500.0],["2012-11-20",48.9841,49.2643,48.6617,49.0892,1073000.0],["2012-11-21",49.0682,49.3414,48.9701,49.0682,547800.0],["2012-11-23",49.1522,50.0281,49.1522,50.021,295100.0],["2012-11-26",49.7968,50.0771,49.5166,50.0421,1214900.0],["2012-11-27",50.0631,50.1332,49.2083,49.2994,1044400.0],["2012-11-28",49.1662,51.009,49.1312,50.7778,1916400.0],["2012-11-29",51.0931,51.7587,51.023,51.3594,1433800.0],["2012-11-30",50.5816,50.9389,50.2733,50.3854,931200.0],["2012-12-03",50.6237,50.9109,49.5797,49.5937,913900.0],["2012-12-04",49.5866,49.6777,48.8369,49.0541,1731700.0],["2012-12-05",49.3576,50.0279,48.5955,49.8727,1183800.0],["2012-12-06",49.8374,50.1619,49.4846,50.1337,944400.0],["2012-12-07",50.3242,50.5289,49.9714,50.2325,881000.0],["2012-12-10",50.2113,50.8111,50.042,50.6911,1028200.0],["2012-12-11",51.044,51.2627,50.6277,51.0228,1348800.0],["2012-12-12",51.2627,52.1236,51.051,51.5026,1314100.0],["2012-12-13",51.5167,51.5591,50.6488,50.797,1465300.0],["2012-12-14",50.8041,50.9593,50.2396,50.3172,1246200.0],["2012-12-17",50.5571,51.0298,50.3736,50.9099,1347200.0],["2012-12-18",51.1075,52.9844,51.051,52.5751,2285000.0],["2012-12-19",52.5398,52.6527,52.1518,52.18,1340100.0],["2012-12-20",52.1447,52.5116,51.8342,52.4975,762100.0],["2012-12-21",51.8907,52.2576,51.4744,51.8201,1420600.0],["2012-12-24",52.9138,52.9138,51.5802,51.8131,300400.0],["2012-12-26",51.9189,51.9613,51.1569,51.3403,526400.0],["2012-12-27",51.432,51.5449,50.8111,51.2768,963500.0],["2012-12-28",50.8746,51.4814,50.8111,50.8464,732100.0],["2012-12-31",50.8111,52.2364,50.6488,52.1941,977400.0],["2013-01-02",53.0832,53.5983,52.5469,53.2314,1523500.0],["2013-01-03",53.2455,53.2455,52.1306,52.2506,1853400.0],["2013-01-04",52.4269,53.1325,52.2011,52.7515,1216600.0],["2013-01-07",52.3352,53.2102,52.3352,52.9844,1630800.0],["2013-01-08",52.6175,53.2172,52.5893,53.2172,1449200.0],["2013-01-09",53.4219,53.4219,52.5751,52.9985,1150300.0],["2013-01-10",53.1961,53.5065,52.8926,53.5065,1134600.0],["2013-01-11",53.4501,53.4854,52.8221,53.069,1552600.0],["2013-01-14",53.0761,53.309,52.9068,53.1255,954800.0],["2013-01-15",53.8946,54.2545,53.2102,53.7253,1111200.0],["2013-01-16",53.4501,53.7747,53.316,53.6618,869800.0],["2013-01-17",53.8946,54.8613,53.8523,54.5297,1727200.0],["2013-01-18",54.6849,54.819,54.0005,54.2968,1348800.0],["2013-01-22",54.2404,55.0095,53.9863,54.9601,2148700.0],["2013-01-23",54.826,55.3129,54.1346,55.0095,2373800.0],["2013-01-24",54.9883,55.0942,53.3442,54.4873,3066500.0],["2013-01-25",54.5438,54.6144,53.5912,54.2404,2071100.0],["2013-01-28",54.2051,54.2404,53.6477,54.0358,2029300.0],["2013-01-29",53.5771,54.4097,53.5065,54.2333,1789400.0],["2013-01-30",54.2686,55.0307,54.2263,54.3674,1783200.0],["2013-01-31",54.1981,54.7484,54.0993,54.2122,1400500.0],["2013-02-01",54.6708,54.9248,54.3603,54.5932,1059200.0],["2013-02-04",54.0216,54.2404,53.69,53.7958,1163500.0],["2013-02-05",54.0851,54.8684,54.0569,54.6637,1329700.0],["2013-02-06",54.4168,54.7978,54.3886,54.5508,1709600.0],["2013-02-07",54.6849,54.6849,53.7535,53.8382,1128100.0],["2013-02-08",53.8805,54.1486,53.7182,53.7958,861800.0],["2013-02-11",53.7182,53.7958,53.4854,53.5771,979100.0],["2013-02-12",53.7182,54.946,53.5983,54.6779,1825700.0],["2013-02-13",54.7273,54.7837,54.3674,54.6708,1083500.0],["2013-02-14",54.4521,55.2,54.2898,54.9037,1459900.0],["2013-02-15",54.9742,55.7857,54.7908,55.3623,1336100.0],["2013-02-19",55.4893,56.0961,55.4893,55.8633,1791300.0],["2013-02-20",55.7786,55.828,54.7202,54.7766,1477100.0],["2013-02-21",54.2756,54.6567,53.436,53.6829,1623800.0],["2013-02-22",53.9511,54.8049,53.8664,54.6426,1085500.0],["2013-02-25",54.9883,54.9883,53.0197,53.0197,1387500.0],["2013-02-26",53.4924,53.9722,52.9773,53.8099,2016200.0],["2013-02-27",53.7535,55.2776,53.7535,54.9813,1429000.0],["2013-02-28",55.0589,55.7716,54.8966,55.5317,1484400.0],["2013-03-01",55.1718,55.2,54.4732,54.7484,1548300.0],["2013-03-04",54.692,54.692,53.7112,54.6073,1171600.0],["2013-03-05",54.9319,55.5669,54.7555,55.2776,1190700.0],["2013-03-06",55.3905,55.9762,55.1436,55.4047,2683300.0],["2013-03-07",55.5183,55.9727,55.3549,55.4686,804600.0],["2013-03-08",55.8875,56.4626,55.4401,56.065,1300300.0],["2013-03-11",55.9727,56.7679,55.8449,56.5904,1044300.0],["2013-03-12",56.6259,56.7324,56.3277,56.6472,1032300.0],["2013-03-13",56.7182,57.2508,56.4271,56.9241,1443300.0],["2013-03-14",57.0732,57.6697,57.059,57.5774,1260000.0],["2013-03-15",57.2436,57.6555,56.8389,57.6342,1772400.0],["2013-03-18",56.9668,57.6768,56.562,57.194,3004700.0],["2013-03-19",57.4425,57.8117,57.1939,57.7194,1469600.0],["2013-03-20",58.0531,58.2093,57.6697,57.9466,1289200.0],["2013-03-21",57.5845,58.0957,57.4638,57.6413,895900.0],["2013-03-22",57.7691,58.046,57.4069,57.9182,740500.0],["2013-03-25",58.1312,58.5288,57.4283,57.8543,1376900.0],["2013-03-26",58.1028,58.3016,57.6271,57.6484,827000.0],["2013-03-27",57.3004,57.3004,56.5975,56.6188,1842400.0],["2013-03-28",56.633,57.549,56.3064,57.4922,5139600.0],["2013-04-01",57.3502,57.6271,56.6188,56.6827,1489400.0],["2013-04-02",57.0306,57.3857,56.3277,56.5052,1062100.0],["2013-04-03",56.4058,56.704,55.852,56.1644,1530900.0],["2013-04-04",56.1644,56.4555,55.4331,55.6603,1853900.0],["2013-04-05",54.9431,55.2271,54.1266,55.0709,1857500.0],["2013-04-08",55.1064,55.3407,54.4887,55.3123,1820100.0],["2013-04-09",55.4402,55.8378,54.936,55.2413,1838300.0],["2013-04-10",55.3833,56.2851,55.3549,56.2212,1559200.0],["2013-04-11",56.2141,56.9028,56.065,56.6259,1127000.0],["2013-04-12",56.4058,56.7111,55.9371,56.2638,704400.0],["2013-04-15",55.8875,55.9372,54.1479,54.1479,1422800.0],["2013-04-16",54.8153,54.865,54.1905,54.7372,1372900.0],["2013-04-17",54.3183,54.4106,53.6863,54.2615,972800.0],["2013-04-18",54.2615,54.6591,53.7076,53.8993,1227000.0],["2013-04-19",54.0485,54.3467,53.8851,54.2473,1764800.0],["2013-04-22",54.3183,54.5597,53.8496,54.3964,1182900.0],["2013-04-23",54.6946,55.078,54.1053,54.6733,1758500.0],["2013-04-24",54.8295,55.8449,54.8153,55.4401,1996500.0],["2013-04-25",54.4674,54.7585,53.2603,53.9135,3952700.0],["2013-04-26",53.8922,53.9419,52.5716,52.8272,2000200.0],["2013-04-29",52.9266,53.0828,52.6071,52.884,977200.0],["2013-04-30",52.7065,53.1325,52.458,53.1183,1334900.0],["2013-05-01",52.9763,53.5869,52.7065,52.7988,1427500.0],["2013-05-02",53.0544,53.4378,52.9266,53.3881,891300.0],["2013-05-03",54.0485,55.1064,54.0485,54.4248,863900.0],["2013-05-06",54.4248,54.7869,54.084,54.6804,1130000.0],["2013-05-07",54.8153,56.1573,54.794,55.8662,1392500.0],["2013-05-08",55.8662,56.7324,55.7384,56.6543,1990100.0],["2013-05-09",56.7111,56.9312,56.1431,56.2709,1080400.0],["2013-05-10",56.4413,56.6685,56.1076,56.6117,824800.0],["2013-05-13",56.562,56.7182,56.207,56.4626,665500.0],["2013-05-14",56.5336,57.5135,56.5336,57.5064,795200.0],["2013-05-15",57.0803,57.6129,56.8744,57.478,706000.0],["2013-05-16",57.2224,57.7265,57.0448,57.1371,1341700.0],["2013-05-17",57.2437,58.0957,57.2437,57.4709,1284200.0],["2013-05-20",57.4211,58.259,57.3501,57.7478,619800.0],["2013-05-21",57.7975,58.4365,57.5845,58.1099,1344800.0],["2013-05-22",58.2732,59.1182,57.5135,57.6768,1534600.0],["2013-05-23",57.1016,57.2081,56.0082,56.562,1712500.0],["2013-05-24",56.2283,56.2993,55.6816,55.9088,776300.0],["2013-05-28",56.4058,56.8531,56.207,56.7111,1609100.0],["2013-05-29",56.3845,57.7265,56.0366,57.407,1614300.0],["2013-05-30",57.0164,57.5277,56.6188,56.9738,962700.0],["2013-05-31",56.8176,57.1585,56.1999,56.2496,1335100.0],["2013-06-03",56.5497,56.7354,55.7709,56.6926,1396200.0],["2013-06-04",56.6926,57.0141,55.8781,56.1853,990500.0],["2013-06-05",56.0924,56.1353,55.0207,55.1994,1124300.0],["2013-06-06",55.3351,56.1567,55.035,56.0353,867900.0],["2013-06-07",56.3496,57.0641,56.3353,56.9355,627900.0],["2013-06-10",57.0426,57.1641,56.5068,57.0212,682600.0],["2013-06-11",56.3639,57.4284,56.0352,56.8283,973600.0],["2013-06-12",57.3856,57.4141,56.0995,56.2138,687800.0],["2013-06-13",56.1496,56.9283,55.7495,56.764,1021600.0],["2013-06-14",56.6926,57.1855,56.5068,56.7426,501100.0],["2013-06-17",57.1998,57.5642,56.8426,57.1855,766100.0],["2013-06-18",57.307,58.1429,57.0141,57.8571,941400.0],["2013-06-19",57.8643,57.9,56.714,56.714,1102900.0],["2013-06-20",56.271,56.271,54.9707,55.1279,1034500.0],["2013-06-21",55.3851,55.5423,53.9776,54.2991,1736900.0],["2013-06-24",53.7775,54.2277,52.7059,53.6204,1664900.0],["2013-06-25",54.2991,54.7778,54.2277,54.6278,832500.0],["2013-06-26",55.0922,55.2994,54.7421,54.8921,672400.0],["2013-06-27",55.3922,56.0138,55.3279,55.8138,973000.0],["2013-06-28",55.6994,55.778,55.0779,55.2279,1107600.0],["2013-07-01",55.6637,56.2996,55.5637,55.9781,677800.0],["2013-07-02",55.8924,56.3639,55.3779,55.5708,916800.0],["2013-07-03",55.3708,55.8566,55.0207,55.6637,334800.0],["2013-07-05",56.2424,56.5497,55.8566,56.4925,475600.0],["2013-07-08",56.914,57.0212,56.5425,56.664,666300.0],["2013-07-09",57.0641,57.9143,57.0641,57.5714,781200.0],["2013-07-10",57.507,57.8357,56.8212,57.1284,984300.0],["2013-07-11",58.0357,58.4073,57.8071,58.2501,883200.0],["2013-07-12",58.1143,58.8359,57.9572,58.8002,888300.0],["2013-07-15",58.8717,59.0288,58.5644,58.7288,893700.0],["2013-07-16",58.6716,58.9002,57.9571,58.2358,541900.0],["2013-07-17",58.4787,58.5644,57.75,57.8571,713400.0],["2013-07-18",57.8785,58.6859,57.8785,58.4358,823800.0],["2013-07-19",58.493,59.3932,58.2287,59.3861,959900.0],["2013-07-22",59.4432,59.8719,59.2932,59.629,1013100.0],["2013-07-23",59.7219,60.1791,59.4861,59.9362,1124200.0],["2013-07-24",60.0648,60.1934,58.7502,58.9502,1264200.0],["2013-07-25",58.543,59.1217,58.0572,58.9502,1167800.0],["2013-07-26",59.8362,60.5435,59.3718,60.0291,1845200.0],["2013-07-29",59.8576,60.2792,59.2861,60.0577,880500.0],["2013-07-30",60.0791,60.2934,59.6147,59.8791,595600.0],["2013-07-31",59.9148,60.815,59.7647,60.4578,930300.0],["2013-08-01",60.8864,62.2511,60.7221,62.1439,1013500.0],["2013-08-02",61.801,62.644,61.5223,62.6012,960100.0],["2013-08-05",62.3368,62.7655,61.9581,62.0724,913000.0],["2013-08-06",61.9796,62.1511,61.0579,61.2294,636600.0],["2013-08-07",60.9722,61.3437,60.5793,61.2794,865500.0],["2013-08-08",60.765,61.7152,60.765,61.1436,814100.0],["2013-08-09",61.1508,61.3294,60.6935,61.1579,587500.0],["2013-08-12",60.9865,63.3442,60.9007,63.0084,2163500.0],["2013-08-13",63.087,63.8943,62.7226,63.4514,1575800.0],["2013-08-14",63.6085,63.9443,62.5654,62.8512,896000.0],["2013-08-15",62.1582,62.2654,61.4937,62.101,885600.0],["2013-08-16",61.8796,62.4797,61.7295,62.0153,589700.0],["2013-08-19",62.0225,62.0939,61.2866,61.5723,4573000.0],["2013-08-20",61.5795,62.2368,61.4366,61.9796,792300.0],["2013-08-21",61.9367,62.5154,61.5866,61.7652,672700.0],["2013-08-22",61.9153,62.7941,61.9153,62.6083,569200.0],["2013-08-23",62.6583,62.8512,62.1939,62.5868,602200.0],["2013-08-26",62.4583,62.6155,61.8867,62.0153,516300.0],["2013-08-27",61.3008,61.3508,60.2649,60.4363,778200.0],["2013-08-28",60.5221,60.965,60.2506,60.8579,1029200.0],["2013-08-29",60.7293,61.951,60.5721,61.3366,2709600.0],["2013-08-30",61.5652,61.5723,60.7364,60.915,660100.0],["2013-09-03",61.7724,62.2868,61.1651,61.6009,736200.0],["2013-09-04",61.4859,62.2117,61.45,61.874,720400.0],["2013-09-05",61.8165,62.4705,61.7159,62.2764,547900.0],["2013-09-06",62.5854,63.4981,61.7303,62.7148,695000.0],["2013-09-09",62.9807,63.6274,62.9591,63.3328,449900.0],["2013-09-10",63.7784,64.3533,63.5628,64.2598,854400.0],["2013-09-11",64.2742,64.576,63.9436,64.2886,934300.0],["2013-09-12",64.382,64.5329,63.8861,64.1305,827900.0],["2013-09-13",64.3102,64.4898,63.7353,64.1449,473700.0],["2013-09-16",64.9282,65.0791,64.3964,64.4323,777800.0],["2013-09-17",64.4323,64.7126,64.2239,64.4251,616600.0],["2013-09-18",64.576,65.8336,64.0083,65.7474,1004600.0],["2013-09-19",65.9271,66.3726,65.7115,65.7546,629600.0],["2013-09-20",65.5462,66.0061,64.6479,64.7701,994800.0],["2013-09-23",64.6838,64.6838,63.4909,64.0083,836300.0],["2013-09-24",63.9796,64.9353,63.9796,64.382,942000.0],["2013-09-25",64.806,64.9353,64.2455,64.5113,963800.0],["2013-09-26",64.6695,65.1941,64.5042,65.0432,613200.0],["2013-09-27",64.6767,65.2875,64.5545,65.1006,641500.0],["2013-09-30",64.4539,65.2228,64.4539,65.0863,652900.0],["2013-10-01",65.5606,66.6601,65.4743,66.3726,1468100.0],["2013-10-02",65.963,66.2433,65.345,65.6181,1642900.0],["2013-10-03",65.3737,65.6756,64.6335,65.2947,1117600.0],["2013-10-04",65.3953,65.7833,65.3234,65.4959,904600.0],["2013-10-07",65.0,65.3234,64.6551,64.6982,903000.0],["2013-10-08",64.6048,65.0144,63.7065,63.8718,1108000.0],["2013-10-09",64.073,64.1161,63.2035,63.5268,1127300.0],["2013-10-10",64.1952,64.8563,64.0371,64.8563,733100.0],["2013-10-11",64.7845,65.7546,64.7198,65.6109,624900.0],["2013-10-14",65.0647,65.8265,64.6766,65.8121,741100.0],["2013-10-15",65.5821,65.8264,64.1161,64.3245,1725800.0],["2013-10-16",57.2245,57.4472,54.199,55.1548,13708500.0],["2013-10-17",54.7021,55.047,53.272,53.4445,6128600.0],["2013-10-18",53.8469,55.6435,53.4804,55.4494,4525400.0],["2013-10-21",55.4494,55.9166,55.3776,55.6866,2142000.0],["2013-10-22",55.6866,55.8375,55.0183,55.5932,2476100.0],["2013-10-23",55.5357,55.5644,54.4649,54.8961,2559500.0],["2013-10-24",55.1476,55.9309,54.7667,55.8734,1318300.0],["2013-10-25",55.8303,56.4052,55.4423,56.3837,1708900.0],["2013-10-28",56.4843,56.4987,56.0962,56.3334,1391500.0],["2013-10-29",56.4699,57.4257,56.3693,57.3969,1641500.0],["2013-10-30",57.476,57.7059,56.5202,56.5777,1720900.0],["2013-10-31",56.3262,56.9801,55.6866,56.8364,1053100.0],["2013-11-01",57.0089,57.1023,56.1753,56.8077,745000.0],["2013-11-04",56.9657,57.2819,56.7645,57.2245,727300.0],["2013-11-05",57.131,57.1454,56.3262,56.4411,1291000.0],["2013-11-06",56.9801,57.9215,56.7214,57.9143,1411200.0],["2013-11-07",57.9143,59.4019,57.8568,58.2449,3342400.0],["2013-11-08",58.0365,58.5611,57.7994,58.1228,1728100.0],["2013-11-11",58.0724,59.0138,58.015,58.6473,890800.0],["2013-11-12",58.8629,59.136,58.4605,58.7983,981100.0],["2013-11-13",58.324,59.4163,58.324,59.1935,2093900.0],["2013-11-14",59.1791,59.33,58.8198,58.8989,1502100.0],["2013-11-15",58.9204,59.5097,58.8055,59.3875,1558200.0],["2013-11-18",59.6462,60.3649,59.2438,59.4594,1494700.0],["2013-11-19",59.3013,59.5528,58.6258,58.7767,1092900.0],["2013-11-20",59.1648,59.2151,58.2018,58.3383,1195800.0],["2013-11-21",58.3814,58.9276,58.3096,58.5108,1195200.0],["2013-11-22",58.4102,59.0282,57.7275,58.9635,1115800.0],["2013-11-25",59.1648,59.2797,57.8425,57.9575,1302200.0],["2013-11-26",58.209,58.4964,57.7059,58.094,2111600.0],["2013-11-27",58.0149,58.4389,57.8856,58.2305,1160100.0],["2013-11-29",58.1515,58.6402,57.8784,58.4892,610600.0],["2013-12-02",58.4821,58.6042,57.0664,57.1526,1443400.0],["2013-12-03",57.052,57.4688,56.8867,57.361,1489600.0],["2013-12-04",57.1224,58.2867,57.0356,57.5563,1181300.0],["2013-12-05",57.3899,57.9323,57.3393,57.6864,1427200.0],["2013-12-06",58.3806,58.8435,58.2432,58.3662,957900.0],["2013-12-09",58.2722,58.6554,58.1637,58.5036,874100.0],["2013-12-10",58.4819,58.7928,58.2216,58.3662,1177200.0],["2013-12-11",58.1854,58.4313,57.1079,57.3827,1989800.0],["2013-12-12",57.6864,58.5976,57.3899,58.2505,2708700.0],["2013-12-13",58.4024,58.6988,57.8455,58.1999,995800.0],["2013-12-16",58.2505,58.5904,57.7877,57.8744,1805000.0],["2013-12-17",58.0118,58.2288,57.5852,57.6864,1192900.0],["2013-12-18",57.8672,58.5036,57.1657,58.2505,1860000.0],["2013-12-19",58.2433,58.6555,58.1782,58.3807,1859100.0],["2013-12-20",58.453,58.8073,58.2071,58.2577,2429900.0],["2013-12-23",58.7856,58.9592,58.3155,58.5397,1588300.0],["2013-12-24",58.6627,58.7856,58.142,58.3228,697500.0],["2013-12-26",58.5253,58.6771,58.2505,58.6048,1249200.0],["2013-12-27",58.612,58.6554,58.4602,58.5831,1133000.0],["2013-12-30",58.5759,58.7928,58.5036,58.7567,1250700.0],["2013-12-31",58.7567,58.9302,57.9901,58.3517,975800.0],["2014-01-02",58.2649,58.424,57.6213,57.9829,715600.0],["2014-01-03",58.1203,58.5036,58.0046,58.1276,874000.0],["2014-01-06",58.3951,58.4674,57.5273,57.5924,1123500.0],["2014-01-07",57.5924,58.0408,57.1368,57.8383,1485400.0],["2014-01-08",57.8744,58.4096,57.737,57.9106,1727800.0],["2014-01-09",58.0697,58.4891,57.672,58.0697,1642900.0],["2014-01-10",58.0842,59.0604,57.8961,58.8796,1567000.0],["2014-01-13",58.6121,58.7856,57.8672,57.9612,1289200.0],["2014-01-14",58.829,59.7763,58.7277,59.4437,2172900.0],["2014-01-15",59.3063,60.1813,59.2701,59.6896,1270600.0],["2014-01-16",59.704,59.9788,59.5088,59.5811,1806400.0],["2014-01-17",59.4148,59.5811,58.4457,58.6988,2185500.0],["2014-01-21",58.8796,59.0532,58.2649,58.5759,2067600.0],["2014-01-22",58.5542,58.7929,58.4096,58.5253,1128900.0],["2014-01-23",58.2143,58.4168,57.7298,58.1493,1931900.0],["2014-01-24",58.5398,59.8487,56.0449,56.269,4309600.0],["2014-01-27",56.4498,56.5872,55.1047,55.9364,2364600.0],["2014-01-28",55.9291,56.4064,55.8207,56.3558,1704300.0],["2014-01-29",56.0087,56.9994,55.8279,56.4281,1965700.0],["2014-01-30",56.674,56.8259,56.0521,56.3124,1105200.0],["2014-01-31",55.4591,56.3558,55.0903,55.9725,2216600.0],["2014-02-03",56.4064,56.8114,54.6636,54.6998,1936000.0],["2014-02-04",54.9167,55.1987,54.49,55.0396,1379000.0],["2014-02-05",54.9312,55.2494,54.237,54.707,1876500.0],["2014-02-06",54.9095,55.5314,54.7865,55.2928,1174000.0],["2014-02-07",55.5386,57.0645,55.5097,56.985,1572300.0],["2014-02-10",57.0283,57.3827,56.9705,57.1007,1371500.0],["2014-02-11",57.0283,58.1854,57.0283,57.86,1468900.0],["2014-02-12",57.9395,58.5687,57.9323,58.3011,1331100.0],["2014-02-13",57.9612,58.4385,57.7443,58.2794,1337000.0],["2014-02-14",58.3517,58.9592,58.1926,58.8073,715400.0],["2014-02-18",58.829,59.0098,58.2939,58.7784,1251900.0],["2014-02-19",58.5831,59.1689,58.2939,58.33,903500.0],["2014-02-20",58.4963,59.0676,58.2288,58.8868,1078500.0],["2014-02-21",58.9303,59.2701,58.6916,59.111,1325500.0],["2014-02-24",59.2629,59.798,59.1906,59.3569,1137100.0],["2014-02-25",59.2701,59.6751,59.017,59.0893,935900.0],["2014-02-26",59.0893,59.6606,59.017,59.299,872000.0],["2014-02-27",59.1617,60.1307,59.0893,59.9861,1264300.0],["2014-02-28",60.109,60.5718,59.6896,60.0511,1330800.0],["2014-03-03",59.3818,59.862,59.149,59.4764,1029800.0],["2014-03-04",60.0657,60.2548,59.44,59.6583,1146800.0],["2014-03-05",59.6801,59.7601,59.2217,59.3236,1174000.0],["2014-03-06",59.4837,59.731,59.3964,59.571,610700.0],["2014-03-07",59.7092,60.153,59.4545,60.0293,1224900.0],["2014-03-10",59.7965,59.9493,59.1781,59.5855,740100.0],["2014-03-11",60.1966,60.3567,59.2072,59.2727,1259300.0],["2014-03-12",58.9307,59.1272,58.2978,58.6106,1734900.0],["2014-03-13",58.4651,58.9235,57.2792,57.5411,1464300.0],["2014-03-14",57.4538,58.0795,57.3884,57.4902,1516500.0],["2014-03-17",57.8758,58.5815,57.7667,58.4724,1247800.0],["2014-03-18",58.5233,58.6543,58.225,58.3196,937500.0],["2014-03-19",58.6324,58.7197,57.512,57.8685,1079300.0],["2014-03-20",57.6648,58.225,57.2501,58.1741,1268500.0],["2014-03-21",58.6834,58.7488,57.723,57.9922,2231000.0],["2014-03-24",57.9631,58.3269,57.4029,57.723,710900.0],["2014-03-25",57.9849,58.567,57.8321,58.4433,944100.0],["2014-03-26",58.778,58.9307,57.7594,57.774,713600.0],["2014-03-27",57.7739,57.883,57.1119,57.5338,671600.0],["2014-03-28",57.6503,58.7489,57.563,58.7052,1158000.0],["2014-03-31",58.9307,59.1781,58.6179,59.1054,1040400.0],["2014-04-01",59.018,59.6728,59.018,59.4982,1399900.0],["2014-04-02",59.6146,59.8329,59.4327,59.5346,1243400.0],["2014-04-03",59.7237,59.7819,59.3018,59.3745,835000.0],["2014-04-04",59.4328,59.7747,58.5888,58.7489,1065500.0],["2014-04-07",58.5743,58.727,57.3083,57.5484,1201000.0],["2014-04-08",57.483,57.8613,57.0101,57.3811,1743400.0],["2014-04-09",57.5048,58.5306,57.3956,58.4142,1618200.0],["2014-04-10",58.2032,58.6907,57.0319,57.0319,947600.0],["2014-04-11",56.6899,56.9736,55.2203,56.4425,1288800.0],["2014-04-14",56.9955,57.0682,56.5444,56.9664,1114000.0],["2014-04-15",57.0683,58.4069,57.0537,58.3633,1763300.0],["2014-04-16",58.8071,59.3091,58.2832,59.28,1670000.0],["2014-04-17",59.4618,59.8765,59.2581,59.6001,1781800.0],["2014-04-21",59.3163,59.571,59.018,59.3818,840500.0],["2014-04-22",59.5055,60.022,59.1781,59.4618,1338000.0],["2014-04-23",60.0657,60.2403,59.6073,59.9784,2481800.0],["2014-04-24",61.1134,62.5757,60.9897,62.2265,4079600.0],["2014-04-25",62.2629,62.2701,61.2079,62.0082,1965200.0],["2014-04-28",62.2192,62.4593,60.7205,61.3025,2227000.0],["2014-04-29",61.7245,61.8773,61.0697,61.7099,1543000.0],["2014-04-30",61.7172,62.5684,61.4117,62.4884,1177200.0],["2014-05-01",62.3429,62.9395,62.2047,62.5612,1190600.0],["2014-05-02",62.6994,63.0777,62.3502,62.5175,837200.0],["2014-05-05",62.2192,62.5903,61.9136,62.372,823100.0],["2014-05-06",62.2047,62.3866,61.8845,61.9791,505600.0],["2014-05-07",62.2411,62.7285,61.8409,62.6776,1194400.0],["2014-05-08",62.4666,63.3687,62.3356,62.8595,810000.0],["2014-05-09",62.7721,62.8595,62.2556,62.8085,564900.0],["2014-05-12",63.0413,63.8489,63.0413,63.5651,1071900.0],["2014-05-13",63.5652,63.6597,63.2378,63.296,683800.0],["2014-05-14",63.2159,63.3978,62.3938,62.4084,760200.0],["2014-05-15",62.2338,62.3647,61.2516,61.8336,1022900.0],["2014-05-16",61.9282,62.4011,61.5281,62.3502,817000.0],["2014-05-19",62.2629,62.9831,62.0737,62.9031,825900.0],["2014-05-20",62.6921,62.8449,61.3389,61.7463,1196500.0],["2014-05-21",62.0082,62.7358,61.9718,62.7067,888900.0],["2014-05-22",62.583,63.2087,62.503,62.663,666700.0],["2014-05-23",62.6339,63.6379,62.4666,63.4779,967300.0],["2014-05-27",63.667,64.0671,63.3687,63.587,725300.0],["2014-05-28",63.6161,63.747,63.3469,63.587,527200.0],["2014-05-29",63.6015,63.8416,62.9249,63.4269,638100.0],["2014-05-30",63.3687,63.6888,63.1141,63.587,1499100.0],["2014-06-02",63.726,64.1431,63.2577,64.026,728500.0],["2014-06-03",63.7187,63.8065,63.2797,63.3894,555600.0],["2014-06-04",63.2358,63.6309,63.0016,63.0089,785000.0],["2014-06-05",63.3748,64.2163,62.9504,64.0846,1185200.0],["2014-06-06",64.0992,64.4651,64.0846,64.2895,783000.0],["2014-06-09",64.1724,65.0358,64.1358,64.5822,762100.0],["2014-06-10",64.5163,64.5675,64.209,64.5675,519500.0],["2014-06-11",64.2529,64.2529,63.6968,63.9968,588700.0],["2014-06-12",63.8797,63.9821,63.4845,63.748,952400.0],["2014-06-13",63.6821,63.9309,63.4553,63.7846,772600.0],["2014-06-16",63.7114,64.2236,63.587,64.2163,676200.0],["2014-06-17",63.887,64.465,63.3967,64.3772,628800.0],["2014-06-18",64.2821,64.6919,63.7626,64.5895,584000.0],["2014-06-19",64.6626,64.8236,64.2894,64.6699,589300.0],["2014-06-20",64.7651,65.1602,64.5017,65.1383,1959100.0],["2014-06-23",65.0651,65.087,64.4504,64.7358,666500.0],["2014-06-24",64.4431,64.8529,63.8943,63.9309,682700.0],["2014-06-25",63.9236,64.6334,63.7992,64.0919,637300.0],["2014-06-26",64.209,64.2675,63.3089,63.8504,616900.0],["2014-06-27",63.7846,64.4358,63.587,64.4212,1092600.0],["2014-06-30",64.3992,64.5821,64.0699,64.2602,692500.0],["2014-07-01",64.487,64.8968,64.3333,64.3626,731100.0],["2014-07-02",64.4285,64.7139,64.1577,64.2748,522400.0],["2014-07-03",64.5309,64.9041,64.3772,64.8675,612200.0],["2014-07-07",64.787,64.787,64.2455,64.487,1261300.0],["2014-07-08",64.1431,64.3553,63.4406,63.7041,802800.0],["2014-07-09",63.8431,64.0919,63.5577,63.748,511900.0],["2014-07-10",63.0016,63.2724,62.7894,62.9943,1082800.0],["2014-07-11",62.943,63.1626,62.665,62.8479,830200.0],["2014-07-14",63.3601,63.4919,63.0894,63.2138,989500.0],["2014-07-15",63.2138,63.2138,62.4894,62.6723,1160900.0],["2014-07-16",62.9504,63.3016,62.7089,63.1187,1053300.0],["2014-07-17",62.7309,62.9211,62.1382,62.2041,1200200.0],["2014-07-18",62.4455,62.5845,62.1528,62.3357,1254900.0],["2014-07-21",62.226,62.9431,62.0723,62.7967,683000.0],["2014-07-22",63.1333,63.3309,63.0528,63.1699,745600.0],["2014-07-23",63.1479,63.5943,62.8406,63.1992,921800.0],["2014-07-24",63.0309,63.3382,62.1382,62.2113,1522200.0],["2014-07-25",63.7846,66.5651,63.6602,66.4188,3535000.0],["2014-07-28",66.4041,66.77,66.0675,66.3383,1395500.0],["2014-07-29",66.2139,66.5066,65.2773,65.3797,1680700.0],["2014-07-30",65.4968,65.6431,64.8016,65.4017,1180800.0],["2014-07-31",65.1017,65.1017,63.9602,63.9894,1280500.0],["2014-08-01",63.6382,64.348,63.3894,63.9894,1319900.0],["2014-08-04",64.1651,64.4577,63.5797,64.3553,1100200.0],["2014-08-05",64.0407,64.5309,63.2284,63.5943,1268300.0],["2014-08-06",63.2284,63.7553,62.9358,63.4114,1312600.0],["2014-08-07",63.7773,64.1065,63.3455,63.5577,777600.0],["2014-08-08",63.6602,64.5602,63.448,64.5602,811100.0],["2014-08-11",64.8017,65.3212,64.6773,64.8895,801600.0],["2014-08-12",64.7065,65.226,64.6553,64.7797,705800.0],["2014-08-13",65.2627,65.5627,65.0578,65.3944,571300.0],["2014-08-14",65.4529,65.9432,65.3505,65.8846,710500.0],["2014-08-15",66.1334,66.148,65.1968,65.6944,834000.0],["2014-08-18",66.0017,66.5871,65.9358,66.1554,954600.0],["2014-08-19",66.3163,66.9602,66.17,66.6456,1216600.0],["2014-08-20",66.6602,67.1944,66.5871,66.9822,917300.0],["2014-08-21",67.0481,67.2529,66.5578,66.9968,676800.0],["2014-08-22",66.7188,66.9383,66.4407,66.5578,626900.0],["2014-08-25",66.792,66.9456,66.5505,66.7042,537300.0],["2014-08-26",66.7188,66.9529,66.4993,66.5432,463500.0],["2014-08-27",66.5432,66.7115,66.2285,66.3822,570200.0],["2014-08-28",66.1627,66.5212,65.7017,66.4261,377800.0],["2014-08-29",66.631,67.2895,66.4261,66.9529,939500.0],["2014-09-02",66.792,67.2017,66.7481,67.0188,1467600.0],["2014-09-03",67.4971,67.6738,67.085,67.2175,600000.0],["2014-09-04",67.2396,67.8062,67.0556,67.1807,660500.0],["2014-09-05",67.0924,67.7032,66.5257,67.6517,804000.0],["2014-09-08",67.4824,68.0417,67.3941,67.5413,734800.0],["2014-09-09",67.4603,67.946,67.3941,67.4898,652900.0],["2014-09-10",67.4162,67.8651,67.2101,67.7326,780200.0],["2014-09-11",67.3941,67.946,67.3058,67.7915,1067700.0],["2014-09-12",67.6811,67.7915,67.188,67.6222,768500.0],["2014-09-15",67.4971,67.6811,67.2322,67.5413,714100.0],["2014-09-16",67.5339,67.8725,67.1218,67.6296,739000.0],["2014-09-17",67.5634,68.2257,67.5634,67.9019,957100.0],["2014-09-18",67.9975,68.8512,67.8062,68.7776,2068000.0],["2014-09-19",69.0793,70.2053,68.2919,68.6231,2619700.0],["2014-09-22",68.417,68.6231,67.2249,67.4309,1026100.0],["2014-09-23",67.2248,67.6075,66.9084,67.3058,1059200.0],["2014-09-24",67.0703,67.6001,66.7318,67.4677,1089500.0],["2014-09-25",67.3499,67.3499,66.4227,66.4595,867000.0],["2014-09-26",66.4227,66.5699,65.9812,66.4006,876600.0],["2014-09-29",65.9149,66.3344,65.7089,66.2166,598600.0],["2014-09-30",66.3123,66.3491,65.1202,65.3409,1202300.0],["2014-10-01",65.3409,65.3777,64.1561,64.3916,1395600.0],["2014-10-02",64.4284,64.6786,63.6925,64.215,686800.0],["2014-10-03",64.4431,64.8405,64.031,64.7596,966600.0],["2014-10-06",65.0833,65.4071,64.8773,64.9288,1120400.0],["2014-10-07",64.4284,64.4505,62.6917,62.7138,1559100.0],["2014-10-08",62.6769,63.6557,61.6246,63.5527,1946300.0],["2014-10-09",63.4791,63.5306,61.8307,61.941,1381000.0],["2014-10-10",62.022,62.3164,61.1168,61.5069,1178100.0],["2014-10-13",61.4921,61.9484,59.8143,59.8658,914000.0],["2014-10-14",60.1454,61.345,60.1454,60.7636,1488700.0],["2014-10-15",60.1602,60.2632,58.1585,59.8364,2124400.0],["2014-10-16",58.9091,61.1316,58.887,60.9917,1408100.0],["2014-10-17",61.5584,62.5887,61.4922,61.9558,1438900.0],["2014-10-20",61.5878,62.1692,61.345,62.1545,1604800.0],["2014-10-21",62.4635,63.6263,62.4415,63.354,2150800.0],["2014-10-22",64.7816,65.9444,63.8691,64.3254,2773000.0],["2014-10-23",65.1643,66.1431,64.8994,65.4808,1926200.0],["2014-10-24",65.3041,66.3933,65.1717,66.3197,921300.0],["2014-10-27",66.1431,66.1431,65.5764,65.9002,1090600.0],["2014-10-28",66.4153,67.4015,65.9959,67.2396,2600800.0],["2014-10-29",67.4162,67.5339,66.6508,67.3132,1456600.0],["2014-10-30",66.9084,68.1373,66.6508,67.7547,772100.0],["2014-10-31",68.2919,68.9616,68.1521,68.9101,1053700.0],["2014-11-03",68.991,69.462,68.7923,68.888,847200.0],["2014-11-04",68.704,68.8733,68.2772,68.5495,704900.0],["2014-11-05",69.072,69.1455,68.5642,68.6378,1156300.0],["2014-11-06",68.8659,69.6091,68.6451,69.4693,1106600.0],["2014-11-07",69.565,70.1464,69.2707,69.9183,775400.0],["2014-11-10",70.0581,70.5953,69.7416,70.5585,1169300.0],["2014-11-11",70.4481,70.8308,70.2715,70.5217,856500.0],["2014-11-12",70.2789,70.9485,70.1243,70.8013,1197700.0],["2014-11-13",70.7792,71.0515,70.2862,70.5438,805700.0],["2014-11-14",70.2789,71.0221,70.2789,70.404,650000.0],["2014-11-17",70.3377,70.3524,69.8373,70.0433,998300.0],["2014-11-18",70.1317,70.9264,69.9035,69.9992,1104800.0],["2014-11-19",70.0065,70.0433,69.3737,69.8226,1545300.0],["2014-11-20",69.5209,70.3966,69.4473,70.0581,682500.0],["2014-11-21",70.9706,71.0368,70.0433,70.139,1318900.0],["2014-11-24",70.2715,70.5659,69.9403,70.1022,990400.0],["2014-11-25",70.3009,70.6026,69.8078,70.139,1547300.0],["2014-11-26",70.1096,70.1317,69.359,69.7416,650600.0],["2014-11-28",69.8078,69.8446,69.0499,69.4988,583900.0],["2014-12-01",69.3074,69.3148,68.3655,68.8438,948300.0],["2014-12-02",68.991,69.9845,68.8217,69.5282,2297100.0],["2014-12-03",69.8168,70.7196,69.802,70.5642,840600.0],["2014-12-04",70.3348,70.5124,69.802,70.1794,1236500.0],["2014-12-05",70.1128,70.8232,70.0388,70.7492,1283200.0],["2014-12-08",70.6678,71.0156,70.2534,70.5272,868000.0],["2014-12-09",69.6392,70.7344,69.506,70.7122,931500.0],["2014-12-10",70.3422,70.6382,69.7132,69.8908,1296600.0],["2014-12-11",70.2978,70.9268,70.0388,70.246,1126800.0],["2014-12-12",69.654,70.0166,69.2988,69.3358,899900.0],["2014-12-15",69.6762,70.061,68.5588,68.7512,920100.0],["2014-12-16",68.4775,70.283,68.4775,69.247,1109000.0],["2014-12-17",69.2544,70.0018,68.7216,69.8464,1076100.0],["2014-12-18",70.69,71.3486,70.4162,71.3412,1088600.0],["2014-12-19",71.5706,71.9184,71.1562,71.7038,1470600.0],["2014-12-22",71.8518,72.1477,71.4004,71.8296,1284500.0],["2014-12-23",72.1033,72.2661,71.8517,72.0145,1050400.0],["2014-12-24",72.0737,72.2809,71.9553,72.0441,511400.0],["2014-12-26",72.2217,72.3105,71.8073,71.8148,542200.0],["2014-12-29",71.5484,72.1181,71.5336,71.578,1057300.0],["2014-12-30",71.4892,71.7407,71.2006,71.5705,842800.0],["2014-12-31",71.9109,72.2365,71.0452,71.097,572000.0],["2015-01-02",71.4596,71.6371,70.2312,71.0526,550200.0],["2015-01-05",70.468,70.6308,69.3655,69.5357,1211100.0],["2015-01-06",69.5356,69.839,68.2555,68.84,1182700.0],["2015-01-07",69.321,70.2978,68.951,70.024,1446000.0],["2015-01-08",70.0462,71.3708,70.0462,71.356,1024900.0],["2015-01-09",70.7492,70.8528,69.7798,70.0092,1433100.0],["2015-01-12",70.061,70.172,69.2618,69.5652,1101200.0],["2015-01-13",70.1498,70.7048,68.6107,69.1656,1330300.0],["2015-01-14",68.1001,69.3136,68.1001,69.2544,1592300.0],["2015-01-15",69.7798,69.7946,67.8041,67.8781,1307500.0],["2015-01-16",67.8855,67.9743,66.8717,67.9521,1396500.0],["2015-01-20",68.2407,68.4479,67.0049,67.9373,1022300.0],["2015-01-21",67.6339,68.4256,67.4341,68.4034,1244500.0],["2015-01-22",68.8178,69.6392,68.1518,69.4616,1278500.0],["2015-01-23",69.3433,69.5726,68.9289,69.1065,1120000.0],["2015-01-26",69.1804,69.4172,68.7883,69.173,1467700.0],["2015-01-27",68.3147,68.4775,67.3971,67.5599,1338200.0],["2015-01-28",67.5969,68.1889,66.6571,66.9753,2263600.0],["2015-01-29",69.2026,71.0304,68.5662,70.7196,3271000.0],["2015-01-30",70.4384,70.5568,69.136,69.2988,3205300.0],["2015-02-02",69.1434,70.9712,68.9067,70.6974,2177800.0],["2015-02-03",71.0304,71.5706,70.7788,71.393,1521000.0],["2015-02-04",71.2376,71.319,70.5198,70.801,1722100.0],["2015-02-05",71.1414,71.4743,70.9564,71.1562,1108800.0],["2015-02-06",71.1562,71.7185,71.0674,71.2745,1005100.0],["2015-02-09",71.1784,71.6816,70.4162,70.5938,1978400.0],["2015-02-10",70.8972,71.8295,70.616,71.6371,1000000.0],["2015-02-11",71.6964,71.8222,71.0008,71.4522,1317900.0],["2015-02-12",71.8073,72.0737,71.3042,71.9849,1268700.0],["2015-02-13",72.1108,72.7841,72.059,72.6657,798500.0],["2015-02-17",72.4511,72.8359,72.3475,72.7545,715500.0],["2015-02-18",72.7027,73.0579,72.5325,72.9247,680600.0],["2015-02-19",72.4955,72.9987,72.2069,72.7249,589200.0],["2015-02-20",72.4511,73.3761,72.0737,73.2133,1158200.0],["2015-02-23",73.2133,73.2799,72.7915,73.0283,606000.0],["2015-02-24",73.0283,74.3233,72.9987,74.1235,1114500.0],["2015-02-25",74.0347,74.2049,73.2133,73.3539,1124100.0],["2015-02-26",73.2873,73.4427,72.5917,72.9913,792400.0],["2015-02-27",73.0061,73.3021,72.6435,72.7693,1362400.0],["2015-03-02",72.7693,73.6099,72.4941,73.5876,924800.0],["2015-03-03",73.4612,73.6397,72.5908,73.1859,626300.0],["2015-03-04",72.8586,73.0669,72.2411,72.3974,1099300.0],["2015-03-05",72.5089,72.68,72.256,72.6205,634900.0],["2015-03-06",71.9808,72.2635,70.9914,71.1774,1030400.0],["2015-03-09",71.2294,72.7172,71.222,72.3378,1199100.0],["2015-03-10",71.527,71.9733,71.3261,71.4303,1291400.0],["2015-03-11",71.6237,71.6237,70.612,70.7831,1063100.0],["2015-03-12",71.0583,71.8766,70.9244,71.765,750100.0],["2015-03-13",71.527,71.8915,70.8872,71.5493,1197700.0],["2015-03-16",70.4558,71.0211,69.392,70.6864,3615000.0],["2015-03-17",70.4855,70.8426,70.002,70.2773,1906000.0],["2015-03-18",70.2103,72.1444,69.8829,71.8989,1661300.0],["2015-03-19",71.4303,71.765,70.8723,71.3187,1264800.0],["2015-03-20",71.5344,72.3453,71.5121,71.6534,1923800.0],["2015-03-23",71.8097,72.2709,71.408,71.408,955400.0],["2015-03-24",71.0806,71.9882,71.0434,71.4228,941000.0],["2015-03-25",71.4601,71.7353,70.6343,70.6641,864900.0],["2015-03-26",70.4558,70.7831,70.0169,70.5673,896800.0],["2015-03-27",70.5673,71.1253,70.4781,70.9765,1060100.0],["2015-03-30",71.4154,71.9882,71.2666,71.5716,825400.0],["2015-03-31",71.341,71.4228,70.7608,70.9393,1467400.0],["2015-04-01",70.9319,71.3931,70.3888,71.0732,641000.0],["2015-04-02",71.103,71.7651,70.8872,71.1253,546300.0],["2015-04-06",70.612,72.3453,70.3739,71.8915,785300.0],["2015-04-07",71.8394,72.0923,71.3187,71.5344,655800.0],["2015-04-08",71.527,71.9659,71.3708,71.9585,851000.0],["2015-04-09",71.9213,71.9733,71.0658,71.7055,460400.0],["2015-04-10",71.9064,72.0998,71.6386,71.7873,777100.0],["2015-04-13",71.579,71.8394,71.0881,71.3782,579100.0],["2015-04-14",71.1773,71.3782,70.7235,71.3633,436600.0],["2015-04-15",71.6758,72.3527,71.4823,72.1519,938900.0],["2015-04-16",71.9064,72.4941,71.5642,72.2858,928700.0],["2015-04-17",71.5493,71.8097,71.2146,71.6014,972500.0],["2015-04-20",72.1668,72.5313,71.9287,72.4271,669600.0],["2015-04-21",72.5164,72.5164,71.7055,72.2188,995800.0],["2015-04-22",72.2188,73.2454,71.6981,72.9851,1382300.0],["2015-04-23",74.6217,75.1796,73.8778,74.22,2747300.0],["2015-04-24",74.6663,75.0011,73.9447,74.2348,1322400.0],["2015-04-27",74.2571,74.5993,73.9298,74.1753,1196300.0],["2015-04-28",73.9745,74.1976,73.2752,74.1902,1185700.0],["2015-04-29",73.7364,74.4357,73.2529,74.1232,1012800.0],["2015-04-30",73.7662,74.0786,73.3049,73.424,1598100.0],["2015-05-01",73.6397,74.0489,73.5132,73.8703,719300.0],["2015-05-04",74.0042,75.0234,73.9075,74.8002,1265200.0],["2015-05-05",74.8895,75.5069,74.5919,74.9415,1477100.0],["2015-05-06",75.3433,76.2732,75.0531,75.8491,1892000.0],["2015-05-07",75.9012,76.4368,75.4176,76.1541,1486700.0],["2015-05-08",76.7046,77.1732,76.4591,76.8682,1323400.0],["2015-05-11",76.8311,77.1435,76.4889,76.9799,1460500.0],["2015-05-12",76.7492,77.017,76.0797,76.9426,1133100.0],["2015-05-13",77.0171,77.3816,76.7716,77.0914,708700.0],["2015-05-14",77.4857,77.575,77.2551,77.3964,1005400.0],["2015-05-15",77.3592,77.7163,77.151,77.4039,657600.0],["2015-05-18",77.3741,77.3816,76.7344,76.8162,1242600.0],["2015-05-19",76.9054,77.322,76.6376,77.1137,874500.0],["2015-05-20",77.3741,77.5006,76.8906,77.1361,629500.0],["2015-05-21",77.0468,77.4411,76.8534,77.2774,763600.0],["2015-05-22",77.3741,77.5304,77.0617,77.0691,734100.0],["2015-05-26",76.9947,77.1509,76.0425,76.1838,1155000.0],["2015-05-27",76.4294,77.1138,76.1467,76.9575,721500.0],["2015-05-28",76.8088,76.9799,76.5261,76.8757,530600.0],["2015-05-29",76.7641,77.0617,75.864,76.2062,1134700.0],["2015-06-01",76.5352,77.1408,76.2211,76.8866,947200.0],["2015-06-02",76.6025,77.724,76.5576,77.3128,1037000.0],["2015-06-03",77.5147,77.9409,77.3203,77.6642,1660500.0],["2015-06-04",77.3128,77.4997,76.7819,77.066,1503800.0],["2015-06-05",76.909,77.4848,76.9016,77.3876,896700.0],["2015-06-08",77.3951,77.8661,77.2679,77.4923,1115200.0],["2015-06-09",77.5072,77.9558,77.2978,77.739,861800.0],["2015-06-10",77.9858,79.6457,77.9334,79.5485,1540300.0],["2015-06-11",79.84,80.184,79.4812,79.8475,1478400.0],["2015-06-12",79.698,79.7802,79.2568,79.4662,853800.0],["2015-06-15",78.7334,79.0998,78.5614,79.025,904500.0],["2015-06-16",78.9877,79.2269,78.711,79.0923,1131500.0],["2015-06-17",79.4587,79.5185,78.4119,78.9577,1133200.0],["2015-06-18",78.3521,79.8774,78.3521,79.6755,785500.0],["2015-06-19",79.7877,80.1466,79.5409,79.8998,1299000.0],["2015-06-22",80.3634,80.5205,79.9746,80.2214,686700.0],["2015-06-23",80.2139,80.4233,80.1092,80.2513,659000.0],["2015-06-24",80.2662,80.3186,79.2867,79.526,1034600.0],["2015-06-25",79.5409,79.8027,78.9353,79.0325,778100.0],["2015-06-26",79.1671,79.5858,79.0026,79.5485,784400.0],["2015-06-29",78.9054,79.3092,78.4344,78.5017,834800.0],["2015-06-30",79.0176,79.698,78.382,78.6886,1069000.0],["2015-07-01",79.7802,81.2233,79.7802,80.3784,2290700.0],["2015-07-02",80.5653,80.6401,80.0718,80.5354,1111000.0],["2015-07-06",79.8176,80.8494,79.4961,80.2887,737200.0],["2015-07-07",80.498,80.6326,79.3092,80.4906,958200.0],["2015-07-08",80.184,80.184,79.0624,79.3989,1000200.0],["2015-07-09",80.5354,80.6999,79.1073,79.1223,961700.0],["2015-07-10",80.1316,80.1316,79.3914,79.7503,829400.0],["2015-07-13",80.4531,80.5204,80.1092,80.4382,780200.0],["2015-07-14",80.4606,80.7298,80.356,80.4457,863300.0],["2015-07-15",80.4457,80.5429,79.9373,80.1391,657700.0],["2015-07-16",80.67,80.7747,80.1092,80.1616,906900.0],["2015-07-17",80.0793,80.356,79.7503,80.2662,624200.0],["2015-07-20",80.3709,80.9616,80.1242,80.6775,1033200.0],["2015-07-21",80.4606,80.5728,79.4512,79.8475,1102600.0],["2015-07-22",79.7653,80.1017,79.3914,79.7727,911400.0],["2015-07-23",79.5185,80.1017,79.3316,79.5185,755300.0],["2015-07-24",79.4213,79.526,78.2848,78.6138,959400.0],["2015-07-27",78.1054,78.4343,77.881,78.2699,1016800.0],["2015-07-28",78.4942,79.8401,78.3671,79.3839,1375900.0],["2015-07-29",79.4064,81.2532,79.0848,80.8793,2506300.0],["2015-07-30",81.956,83.1299,78.0156,78.1427,3568100.0],["2015-07-31",78.1801,79.2643,78.1801,78.8755,2357100.0],["2015-08-03",78.3521,78.696,76.9614,77.567,2166400.0],["2015-08-04",77.724,78.0755,77.4399,77.739,1111800.0],["2015-08-05",77.6418,78.8829,77.6418,78.7185,1869700.0],["2015-08-06",78.8456,79.2194,78.3222,78.6587,952100.0],["2015-08-07",78.6213,78.7783,78.1353,78.2773,1140700.0],["2015-08-10",79.0176,79.855,79.0176,79.2494,1489100.0],["2015-08-11",78.397,78.5839,77.9782,78.5241,1182000.0],["2015-08-12",78.053,78.5465,77.1408,78.2773,1141200.0],["2015-08-13",77.5446,78.3745,77.4175,78.1353,890100.0],["2015-08-14",78.3596,78.9278,78.1278,78.8157,864100.0],["2015-08-17",78.5764,79.2568,78.1203,79.0624,649900.0],["2015-08-18",79.0998,79.4213,78.7633,79.1447,964400.0],["2015-08-19",78.8755,79.5708,78.4642,79.0774,1033700.0],["2015-08-20",78.5914,78.8306,78.1353,78.1801,1409000.0],["2015-08-21",77.6343,77.9035,75.5632,75.6305,2282800.0],["2015-08-24",71.7947,74.2995,68.1833,72.2583,2970200.0],["2015-08-25",74.15,74.479,70.718,70.7779,2326400.0],["2015-08-26",72.3256,73.3724,70.9199,73.1555,2606300.0],["2015-08-27",74.1799,75.4884,73.7014,75.3164,1873400.0],["2015-08-28",74.9575,75.3014,74.1649,75.1444,975700.0],["2015-08-31",75.1519,76.5128,74.9052,75.9071,1507000.0],["2015-09-01",74.15,74.5164,73.2303,73.5443,1782300.0],["2015-09-02",74.3339,74.5143,73.612,74.5068,1547200.0],["2015-09-03",74.5218,75.3038,74.3263,74.6572,829300.0],["2015-09-04",73.5443,73.9654,73.1233,73.5293,806800.0],["2015-09-08",74.958,75.4241,74.3865,75.4016,845200.0],["2015-09-09",76.0407,76.4693,74.3865,74.5068,770800.0],["2015-09-10",74.3263,74.8903,73.8301,74.2361,717600.0],["2015-09-11",74.0106,75.1234,73.7474,75.1008,857900.0],["2015-09-14",75.0256,75.1008,74.191,74.4466,734400.0],["2015-09-15",74.7624,76.3565,74.4391,76.1309,1099200.0],["2015-09-16",75.8903,76.8528,75.8227,76.4693,920700.0],["2015-09-17",80.289,80.289,75.7249,75.9053,1101000.0],["2015-09-18",75.2512,76.176,75.0933,75.4241,2055800.0],["2015-09-21",75.7474,76.3415,75.2963,75.7249,581800.0],["2015-09-22",74.582,74.9655,74.0933,74.5294,1148500.0],["2015-09-23",74.7925,74.8978,73.6346,74.176,898100.0],["2015-09-24",73.3414,74.003,72.8225,73.8827,1149300.0],["2015-09-25",74.3564,74.4541,73.627,73.9504,739500.0],["2015-09-28",73.4316,73.6045,72.5669,72.6796,678200.0],["2015-09-29",72.7398,72.9954,71.1006,71.3563,1373100.0],["2015-09-30",72.2135,73.0556,71.5744,72.9203,1403200.0],["2015-10-01",72.8902,73.2285,71.9728,72.6496,1149500.0],["2015-10-02",71.3488,73.2812,71.3488,73.2812,1400300.0],["2015-10-05",73.8677,75.1835,73.8677,75.0331,1129700.0],["2015-10-06",75.0256,75.5595,74.6497,75.1008,680800.0],["2015-10-07",75.5219,76.3114,74.5143,75.5219,680200.0],["2015-10-08",75.2361,77.0106,74.7248,76.4993,972500.0],["2015-10-09",76.6948,77.5295,76.1685,76.3565,1117900.0],["2015-10-12",76.3715,76.6949,75.8753,76.3264,611600.0],["2015-10-13",75.8301,76.4317,75.2662,75.4316,607000.0],["2015-10-14",75.4016,75.4542,73.8376,74.0105,966000.0],["2015-10-15",74.2211,74.5294,73.394,74.2361,1057000.0],["2015-10-16",74.4316,74.4542,73.5444,74.0707,889800.0],["2015-10-19",73.8752,74.7625,73.6872,73.8677,1251700.0],["2015-10-20",73.612,74.9429,73.4165,74.1384,1170800.0],["2015-10-21",74.4166,74.7173,73.6346,73.8,1203700.0],["2015-10-22",78.9506,79.8153,76.8076,79.304,3641600.0],["2015-10-23",80.1386,80.4318,78.9731,79.7401,1211700.0],["2015-10-26",79.7777,80.2288,79.0483,79.8378,1202100.0],["2015-10-27",79.1912,80.0409,78.9205,79.6649,1287300.0],["2015-10-28",79.8754,80.695,79.4168,80.5597,980400.0],["2015-10-29",80.5446,80.695,79.3566,80.0484,1084900.0],["2015-10-30",80.3115,80.6649,78.7551,79.6874,1454100.0],["2015-11-02",79.913,80.8303,79.5446,80.6875,1328700.0],["2015-11-03",80.3943,80.9883,80.0935,80.7928,1094700.0],["2015-11-04",81.1687,81.3116,80.3792,80.6649,928900.0],["2015-11-05",80.7326,81.1161,80.101,80.5371,1679900.0],["2015-11-06",80.3115,80.8303,79.4995,80.8303,1087500.0],["2015-11-09",80.3642,80.7326,79.8153,80.1236,1213900.0],["2015-11-10",79.8303,80.5522,79.5446,80.3642,711600.0],["2015-11-11",80.695,80.883,79.8228,80.4995,639000.0],["2015-11-12",79.5672,80.4018,78.8077,78.9957,1064100.0],["2015-11-13",78.9656,79.3491,78.4017,78.5295,1184100.0],["2015-11-16",78.4844,79.5145,78.3415,79.4694,568600.0],["2015-11-17",79.7251,79.7251,78.8754,79.0408,823900.0],["2015-11-18",79.4769,80.5747,79.3641,80.4544,1442000.0],["2015-11-19",80.5521,80.9732,80.2815,80.71,982900.0],["2015-11-20",81.2063,81.5597,80.7176,80.9958,1337200.0],["2015-11-23",80.9807,81.4244,80.8228,81.1988,1553800.0],["2015-11-24",80.8229,80.9356,80.101,80.8153,1745600.0],["2015-11-25",81.0484,81.7627,80.8905,81.4244,1066900.0],["2015-11-27",81.4093,82.1237,81.3793,82.0033,655900.0],["2015-11-30",82.0635,82.3342,81.4845,82.0786,1774900.0],["2015-12-01",82.2891,82.8831,81.9958,82.8229,1443200.0],["2015-12-02",83.0647,83.1932,82.5282,82.6491,1482300.0],["2015-12-03",82.9287,83.095,81.4098,81.833,1126300.0],["2015-12-04",81.9312,83.2385,81.8707,83.1705,1362200.0],["2015-12-07",82.8305,83.435,82.6113,83.2537,1088100.0],["2015-12-08",82.3166,83.1554,82.2486,82.6264,1112200.0],["2015-12-09",82.105,82.8985,81.5005,81.6818,1648000.0],["2015-12-10",81.765,82.5811,81.6289,82.0446,1206700.0],["2015-12-11",81.1302,81.44,80.5483,80.8581,1518800.0],["2015-12-14",81.0924,82.2033,80.9866,82.1655,1554500.0],["2015-12-15",82.7625,82.7625,80.9942,81.2435,1515800.0],["2015-12-16",81.7801,82.7549,81.5307,82.6718,1194100.0],["2015-12-17",82.8456,83.0043,81.2058,81.2662,1755500.0],["2015-12-18",81.2435,81.2435,78.8631,79.0143,3344000.0],["2015-12-21",79.5961,79.7095,78.1226,79.0294,1623400.0],["2015-12-22",79.3468,80.2083,78.6516,79.906,922800.0],["2015-12-23",80.246,81.0999,79.9135,80.9035,1162800.0],["2015-12-24",80.7372,81.0017,80.3367,80.8204,338400.0],["2015-12-28",80.707,81.2587,80.2461,80.8506,1092500.0],["2015-12-29",81.4854,81.8027,80.7675,81.5534,990200.0],["2015-12-30",81.629,81.969,81.0169,81.032,632300.0],["2015-12-31",80.7146,81.2813,80.5181,80.6541,636900.0],["2016-01-04",79.3014,79.3468,78.3342,79.2485,1304500.0],["2016-01-05",79.4677,79.8002,77.4122,77.6163,2550400.0],["2016-01-06",76.5734,77.707,76.188,76.5432,1385900.0],["2016-01-07",74.9034,75.848,74.2686,74.3668,1438600.0],["2016-01-08",74.5028,74.7598,72.7572,72.8781,1978500.0],["2016-01-11",73.2182,73.3466,72.0393,72.7648,959900.0],["2016-01-12",73.4676,74.3366,72.9159,73.989,1502100.0],["2016-01-13",74.3517,74.9411,72.6287,72.7194,1189800.0],["2016-01-14",73.0217,74.3441,72.0091,73.921,1321900.0],["2016-01-15",71.8731,72.6968,71.6841,72.3189,1617300.0],["2016-01-19",73.1955,73.2711,71.7522,72.2963,1159900.0],["2016-01-20",71.261,71.7673,68.3138,70.7849,2010300.0],["2016-01-21",70.7773,71.7521,69.8856,70.1652,1928400.0],["2016-01-22",71.3819,72.1149,69.999,71.0267,1682200.0],["2016-01-25",70.6111,71.5104,70.2106,70.7396,1731300.0],["2016-01-26",71.3063,72.9764,71.2156,72.7119,1160600.0],["2016-01-27",72.6287,74.4726,72.2887,72.6363,1920100.0],["2016-01-28",68.2155,70.6942,67.2634,69.3869,5059000.0],["2016-01-29",69.4851,71.2912,69.4851,71.2912,4084600.0],["2016-02-01",70.6715,71.5632,69.5304,71.2081,2364900.0],["2016-02-02",71.2005,71.6766,69.9763,70.2483,2010700.0],["2016-02-03",71.3516,72.2887,69.8176,72.1753,1889100.0],["2016-02-04",71.8731,74.2459,71.7899,72.6288,2066000.0],["2016-02-05",72.2585,72.6514,70.407,70.4675,1943800.0],["2016-02-08",69.5304,69.7042,67.5506,68.3289,2107400.0],["2016-02-09",67.6866,69.1073,67.6866,68.4876,1363300.0],["2016-02-10",68.7219,69.6211,68.5103,68.9712,1924000.0],["2016-02-11",67.8302,68.7596,67.0442,68.1173,1821700.0],["2016-02-12",69.0242,69.8101,68.7219,69.3415,1390000.0],["2016-02-16",70.4071,70.9814,70.0368,70.2559,1751200.0],["2016-02-17",70.8453,71.0418,69.7043,70.3239,1305600.0],["2016-02-18",70.1955,70.5355,69.5229,69.9839,1297900.0],["2016-02-19",69.8781,69.9688,69.198,69.5229,1611600.0],["2016-02-22",70.3919,71.1627,70.3919,71.1174,856900.0],["2016-02-23",71.0947,71.79,70.2786,70.732,877900.0],["2016-02-24",70.0292,70.9587,70.0217,70.8227,1192100.0],["2016-02-25",71.0721,71.8504,70.6564,71.8429,816900.0],["2016-02-26",72.1678,72.6363,71.8504,72.2358,876200.0],["2016-02-29",72.3194,72.5702,71.4529,71.4529,1624200.0],["2016-03-01",72.1218,73.7331,71.947,73.5583,834200.0],["2016-03-02",73.4519,74.0295,72.8363,73.5887,1116000.0],["2016-03-03",73.4443,74.25,73.1175,74.1131,912800.0],["2016-03-04",73.9763,74.9948,73.9763,74.934,1049200.0],["2016-03-07",74.6528,75.6256,72.6386,75.3444,1233700.0],["2016-03-08",74.6756,75.3901,74.4476,74.9872,1027300.0],["2016-03-09",75.1848,75.5877,74.7364,75.238,885200.0],["2016-03-10",75.2684,75.6865,74.0827,74.7516,943700.0],["2016-03-11",75.276,76.1273,75.276,76.0057,730500.0],["2016-03-14",75.6713,76.2869,75.5801,75.8005,905800.0],["2016-03-15",75.2456,75.9905,75.0176,75.8689,893500.0],["2016-03-16",75.8384,76.0665,74.9568,75.8537,1025500.0],["2016-03-17",75.8537,77.541,75.7929,77.3054,1280200.0],["2016-03-18",77.4422,77.6322,76.4693,77.3434,2040800.0],["2016-03-21",77.1382,78.9243,76.9025,78.6507,1421500.0],["2016-03-22",78.1871,78.6583,77.9894,78.4227,977600.0],["2016-03-23",78.1338,79.0155,77.731,78.2478,1454600.0],["2016-03-24",77.9742,78.6735,77.6626,78.6735,1208500.0],["2016-03-28",78.6735,78.9623,78.1338,78.8407,570000.0],["2016-03-29",78.8483,80.5356,78.7191,80.3456,1224800.0],["2016-03-30",80.9308,80.9308,79.6463,79.9352,649100.0],["2016-03-31",80.0264,80.3,79.6159,79.9656,886200.0],["2016-04-01",79.2815,81.1437,79.1979,81.0525,1083800.0],["2016-04-04",80.9764,80.9764,79.9124,80.1404,880900.0],["2016-04-05",79.7224,80.1708,79.2587,79.4791,638000.0],["2016-04-06",79.4792,80.3912,78.9623,80.3684,653800.0],["2016-04-07",79.6767,80.3836,79.3271,79.6311,806400.0],["2016-04-08",80.4368,80.8549,80.0568,80.4444,809400.0],["2016-04-11",80.9004,81.3869,80.5888,80.642,620500.0],["2016-04-12",80.8777,81.7821,80.6572,81.6985,887300.0],["2016-04-13",82.0786,83.097,82.0558,83.0286,1246900.0],["2016-04-14",83.2034,83.3174,82.0937,82.8158,1046200.0],["2016-04-15",82.9906,83.2034,82.3978,82.6866,1053200.0],["2016-04-18",82.3217,82.9298,82.1089,82.9298,958600.0],["2016-04-19",83.2946,83.5683,82.3294,82.8918,864800.0],["2016-04-20",82.8082,82.983,82.1089,82.2534,2166700.0],["2016-04-21",83.5302,86.008,83.135,85.3316,3148800.0],["2016-04-22",85.6204,86.3044,84.3511,84.8755,1463900.0],["2016-04-25",84.8451,85.0732,84.4955,84.7615,891200.0],["2016-04-26",85.0884,85.9244,84.7691,85.7192,1257500.0],["2016-04-27",85.8256,86.4109,85.286,86.0308,1334900.0],["2016-04-28",85.3316,86.2588,84.9819,85.438,1188900.0],["2016-04-29",85.0732,85.6052,84.6551,85.0656,1220100.0],["2016-05-02",85.1415,85.6812,84.7767,85.1872,1108900.0],["2016-05-03",84.4271,84.5107,83.2338,84.0471,1017500.0],["2016-05-04",83.8495,84.0319,83.3022,83.8723,886700.0],["2016-05-05",84.0927,84.3359,83.6139,83.8799,1269400.0],["2016-05-06",83.7355,84.6171,83.477,84.5943,781800.0],["2016-05-09",84.2751,84.7387,84.0167,84.2599,800000.0],["2016-05-10",84.6019,85.9244,84.3283,85.8788,831200.0],["2016-05-11",85.8864,86.2361,85.3544,85.8636,777300.0],["2016-05-12",86.2056,86.6085,85.6128,86.3805,888600.0],["2016-05-13",86.198,86.9125,85.324,86.046,1141000.0],["2016-05-16",85.8104,86.8745,85.59,86.6541,1007200.0],["2016-05-17",86.6237,87.1177,85.9548,86.2665,1109500.0],["2016-05-18",86.122,86.6541,85.5748,86.0764,779700.0],["2016-05-19",85.4304,85.5976,84.4195,85.3772,795400.0],["2016-05-20",85.9168,86.2133,85.3392,85.8636,1868800.0],["2016-05-23",85.9244,86.2588,85.134,85.8332,661700.0],["2016-05-24",86.4033,87.1785,85.9244,87.0037,649100.0],["2016-05-25",87.1785,87.5205,86.6465,86.8061,862100.0],["2016-05-26",86.8897,87.0569,86.1829,86.3577,627600.0],["2016-05-27",86.602,86.7319,86.1362,86.4417,746200.0],["2016-05-31",86.4951,86.7013,85.907,86.4417,959100.0],["2016-06-01",86.0445,86.8235,85.5786,86.7166,565000.0],["2016-06-02",86.6861,87.0527,86.3271,87.0527,477400.0],["2016-06-03",86.7777,86.8694,85.8536,86.5639,511500.0],["2016-06-06",86.8465,86.9534,86.2355,86.8617,501800.0],["2016-06-07",86.8923,87.3887,86.625,87.236,618000.0],["2016-06-08",87.2971,87.5949,86.9305,87.0832,837200.0],["2016-06-09",86.7242,87.4421,86.2736,87.3505,477500.0],["2016-06-10",86.3806,86.7243,85.9987,86.2584,537300.0],["2016-06-13",85.8994,86.5333,85.3724,85.7925,957200.0],["2016-06-14",85.487,85.6932,84.7461,84.8683,1120900.0],["2016-06-15",85.0287,86.0674,84.6545,85.4182,1080200.0],["2016-06-16",85.2426,85.7161,84.433,85.5557,645000.0],["2016-06-17",85.6397,86.1362,85.3037,85.991,1334100.0],["2016-06-20",86.8999,87.9539,86.1973,87.3276,1155300.0],["2016-06-21",87.2971,87.4956,86.9075,87.1214,954700.0],["2016-06-22",87.1672,87.3429,86.7014,86.8006,671100.0],["2016-06-23",87.6102,87.8699,87.2665,87.8699,397700.0],["2016-06-24",84.4712,85.403,81.5842,81.8973,2276700.0],["2016-06-27",81.2329,81.2329,79.3235,79.6137,1645100.0],["2016-06-28",80.408,81.1717,80.156,81.1259,1481500.0],["2016-06-29",82.1035,82.6,81.5918,82.5465,1331400.0],["2016-06-30",82.9666,84.9447,82.6764,84.9447,1520600.0],["2016-07-01",84.9905,86.0292,84.685,85.7848,1181700.0],["2016-07-05",85.296,85.8994,84.3795,85.0822,832400.0],["2016-07-06",84.5399,85.6703,84.349,85.6168,894300.0],["2016-07-07",85.4641,86.541,85.4641,86.2813,792500.0],["2016-07-08",87.045,88.1066,86.9381,87.8088,1046700.0],["2016-07-11",88.2899,88.7635,88.1143,88.4885,608400.0],["2016-07-12",89.0384,89.6647,88.5343,89.237,707500.0],["2016-07-13",89.5272,89.8251,89.0766,89.5425,476400.0],["2016-07-14",90.1688,90.4819,89.6189,89.7105,585900.0],["2016-07-15",89.9702,90.0848,89.3745,89.6189,670000.0],["2016-07-18",89.3974,89.7869,89.1683,89.6112,475600.0],["2016-07-19",88.7253,89.3592,88.5802,89.046,755400.0],["2016-07-20",89.2294,89.573,88.8704,89.3516,688200.0],["2016-07-21",89.0461,89.2676,87.3734,87.8088,1735500.0],["2016-07-22",91.1922,92.4906,90.2528,92.0247,2226100.0],["2016-07-25",92.1087,92.9718,91.2991,92.7885,1291800.0],["2016-07-26",92.7197,93.5981,92.0324,93.4988,1243500.0],["2016-07-27",93.6057,94.1708,92.9488,93.4529,1134300.0],["2016-07-28",93.3307,93.5064,92.5135,93.3078,631300.0],["2016-07-29",93.0252,93.3231,92.5212,92.9489,990700.0],["2016-08-01",93.0405,93.3307,92.4524,93.2391,799600.0],["2016-08-02",93.2543,93.2543,92.376,92.9107,890700.0],["2016-08-03",93.3307,93.4835,92.4601,93.0176,643000.0],["2016-08-04",93.1398,93.8806,92.9641,93.5598,758700.0],["2016-08-05",93.7966,94.3236,93.5904,94.2854,864000.0],["2016-08-08",94.293,94.4916,93.957,94.316,854600.0],["2016-08-09",94.1403,94.6749,94.0334,94.316,720500.0],["2016-08-10",94.6215,94.6215,93.8195,93.9876,586200.0],["2016-08-11",94.3923,94.5909,94.041,94.3007,1044800.0],["2016-08-12",94.232,94.2625,93.8043,94.1021,549500.0],["2016-08-15",94.125,94.7055,94.0486,94.3236,607300.0],["2016-08-16",93.9417,94.209,93.1169,93.1169,743500.0],["2016-08-17",93.3078,93.514,92.5135,93.4377,820600.0],["2016-08-18",93.3384,93.5217,93.1627,93.3384,532500.0],["2016-08-19",92.987,93.3765,92.7808,93.2696,782200.0],["2016-08-22",92.8725,93.3002,92.3837,92.9336,653100.0],["2016-08-23",93.1092,93.6973,92.9336,93.4758,543900.0],["2016-08-24",93.3842,93.3842,92.7274,92.8725,443500.0],["2016-08-25",92.819,93.178,92.4219,93.0176,489000.0],["2016-08-26",93.4682,94.7895,93.2314,93.7508,1336700.0],["2016-08-29",93.7355,94.484,93.7355,94.4076,1141800.0],["2016-08-30",94.5604,95.263,94.4076,95.0568,1193500.0],["2016-08-31",95.0568,95.2256,94.6118,94.9571,1407100.0],["2016-09-01",94.8726,95.2026,94.2281,94.8189,694300.0],["2016-09-02",95.264,95.4558,94.5734,95.0031,397300.0],["2016-09-06",95.0722,95.2256,94.0132,94.2818,702400.0],["2016-09-07",94.2665,94.5504,93.737,94.1283,723100.0],["2016-09-08",94.0055,94.2895,93.783,93.8904,632600.0],["2016-09-09",93.1078,93.338,91.788,91.857,1055300.0],["2016-09-12",91.3352,93.2612,91.1204,92.9466,1133400.0],["2016-09-13",92.1486,92.7395,91.7573,91.8187,1291200.0],["2016-09-14",91.8034,92.2944,91.7343,92.0796,1086500.0],["2016-09-15",91.9875,93.338,91.9875,93.1385,790300.0],["2016-09-16",92.4632,92.7778,91.9875,92.1717,1217600.0],["2016-09-19",92.4786,93.2766,92.3251,93.0464,1196700.0],["2016-09-20",93.3457,94.1744,93.1538,93.5835,1157000.0],["2016-09-21",93.7984,94.2204,92.9467,94.0056,877800.0],["2016-09-22",94.7115,95.4405,94.2127,94.535,762700.0],["2016-09-23",93.9749,94.1053,92.6934,92.7855,1091200.0],["2016-09-26",92.5246,93.2306,92.1793,92.7702,633900.0],["2016-09-27",92.5553,93.8291,92.1026,93.8061,934800.0],["2016-09-28",94.0746,94.8419,93.806,94.7729,986500.0],["2016-09-29",94.5197,94.888,93.3457,93.4071,1199200.0],["2016-09-30",93.9135,94.7192,93.6756,94.3662,901900.0],["2016-10-03",94.2281,94.3893,93.6066,94.1974,525700.0],["2016-10-04",94.159,94.7038,93.7677,94.512,1129100.0],["2016-10-05",94.8727,95.7781,94.4046,95.5249,843600.0],["2016-10-06",95.4788,95.8088,94.8496,95.2717,822000.0],["2016-10-07",95.0491,95.2716,93.8137,93.8214,881400.0],["2016-10-10",94.136,94.3662,93.0541,93.3687,761400.0],["2016-10-11",92.7011,92.7011,89.7392,90.284,1867200.0],["2016-10-12",94.136,94.136,91.5041,92.8853,2668800.0],["2016-10-13",91.9875,93.2536,91.4273,92.7164,1018200.0],["2016-10-14",93.2766,93.7293,92.8699,93.0234,757900.0],["2016-10-17",93.0387,93.0387,92.1256,92.2561,517000.0],["2016-10-18",93.0464,93.2229,91.9952,92.0796,879400.0],["2016-10-19",92.4249,92.6244,91.7266,91.7803,753000.0],["2016-10-20",91.4043,92.632,91.1127,92.2561,1161900.0],["2016-10-21",91.5118,92.0105,91.412,91.857,664800.0],["2016-10-24",92.4095,92.7548,91.3813,91.7113,877100.0],["2016-10-25",91.3506,91.6805,89.4553,89.7929,1552000.0],["2016-10-26",89.6241,90.0308,88.6266,89.6011,2010600.0],["2016-10-27",92.2944,92.2944,85.8565,88.266,2488300.0],["2016-10-28",87.9283,88.5115,87.207,87.7749,2106800.0],["2016-10-31",87.7442,88.0434,86.9998,87.3528,1394400.0],["2016-11-01",87.2991,87.7441,86.6008,87.1686,1758600.0],["2016-11-02",87.3145,87.9053,86.6392,87.0843,1377700.0],["2016-11-03",87.4986,87.7365,86.9998,87.5293,1244900.0],["2016-11-04",87.629,88.6035,87.5523,87.9206,1344300.0],["2016-11-07",89.4093,90.0155,88.7417,89.9848,1665800.0],["2016-11-08",89.839,90.9209,89.463,90.4989,1250300.0],["2016-11-09",89.6471,92.5783,89.0102,92.0028,1221300.0],["2016-11-10",92.5707,96.0543,92.5707,95.9699,1805900.0],["2016-11-11",95.6937,96.9291,95.3944,96.5147,1807300.0],["2016-11-14",96.7372,97.236,93.2536,93.5298,2509300.0],["2016-11-15",93.4454,94.159,92.6167,94.1437,990800.0],["2016-11-16",94.6271,94.6271,93.4454,94.4046,892000.0],["2016-11-17",94.5581,94.7959,93.5375,93.6296,706400.0],["2016-11-18",93.6065,94.4813,93.1231,93.2766,548900.0],["2016-11-21",93.76,93.9979,92.6244,92.9466,798700.0],["2016-11-22",93.1615,93.2382,92.3405,92.8316,1074700.0],["2016-11-23",93.0157,93.2766,91.8494,92.3865,1504000.0],["2016-11-25",92.5477,93.3073,92.4633,93.3073,380600.0],["2016-11-28",93.0925,93.292,91.7189,91.8033,1123000.0],["2016-11-29",91.6192,92.7471,91.5041,92.0259,632600.0],["2016-11-30",92.4808,93.1285,91.3319,91.4707,857100.0],["2016-12-01",91.8254,92.4577,91.4013,91.6172,826900.0],["2016-12-02",91.6866,91.9102,91.0775,91.1623,888500.0],["2016-12-05",91.9487,92.3883,91.4321,91.8716,799900.0],["2016-12-06",91.7174,91.9642,90.9926,91.4784,995800.0],["2016-12-07",91.1237,92.982,91.1237,92.9743,709500.0],["2016-12-08",92.874,93.7762,92.4422,93.2596,693300.0],["2016-12-09",93.1362,93.4369,92.342,92.9126,609000.0],["2016-12-12",92.7892,93.0745,92.3189,92.6273,759500.0],["2016-12-13",92.6658,93.2133,90.8847,91.8331,1163700.0],["2016-12-14",91.8408,93.0899,90.9464,91.1391,1100100.0],["2016-12-15",91.0158,92.5502,90.584,91.1083,1539500.0],["2016-12-16",90.9695,91.7097,90.0134,90.0365,1722300.0],["2016-12-19",90.1445,91.1006,90.1136,90.5531,930800.0],["2016-12-20",90.8076,90.9695,90.237,90.3758,725200.0],["2016-12-21",90.5146,90.6534,89.5739,90.0442,901900.0],["2016-12-22",90.1059,90.3527,89.1498,89.2963,811400.0],["2016-12-23",89.3349,90.2447,89.3349,89.9748,509100.0],["2016-12-27",90.1676,90.1676,89.4043,89.8206,450300.0],["2016-12-28",90.0134,90.4221,88.587,88.7412,571700.0],["2016-12-29",88.7643,89.89,88.5407,88.8568,546600.0],["2016-12-30",89.2269,89.3657,88.1089,88.4327,594300.0],["2017-01-03",89.1653,89.7204,88.5638,89.2501,731600.0],["2017-01-04",89.6124,90.1676,89.2732,89.8129,940100.0],["2017-01-05",92.6119,93.0591,90.6611,91.2548,1944400.0],["2017-01-06",91.4399,91.7174,90.6148,91.1469,1016300.0],["2017-01-09",91.1468,91.6635,90.6302,90.7228,923800.0],["2017-01-10",90.9541,91.8331,90.5454,90.7922,936300.0],["2017-01-11",90.9695,91.0775,90.1753,90.9772,959000.0],["2017-01-12",90.9309,91.648,89.9286,91.5709,961100.0],["2017-01-13",91.6943,92.1107,91.1314,92.0104,813800.0],["2017-01-17",91.2317,91.5864,90.5377,91.2162,935700.0],["2017-01-18",91.3936,94.0306,90.9387,92.6813,1649300.0],["2017-01-19",92.5425,93.221,92.0721,92.2649,637300.0],["2017-01-20",92.8201,93.0128,92.1415,92.5193,910100.0],["2017-01-23",92.1338,92.9511,91.9487,92.8894,942400.0],["2017-01-24",93.0668,94.9713,92.6812,94.5858,1345800.0],["2017-01-25",94.925,96.2204,94.7554,95.8349,1604500.0],["2017-01-26",94.9944,97.4233,92.9588,95.6884,1943700.0],["2017-01-27",96.1048,97.485,95.9274,96.4055,984000.0],["2017-01-30",99.2892,99.2892,95.6884,96.4286,1136400.0],["2017-01-31",96.3052,96.498,94.9867,95.6113,1245900.0],["2017-02-01",95.3568,95.3568,93.6142,94.5781,1543900.0],["2017-02-02",94.7939,94.7939,93.2133,94.3467,983600.0],["2017-02-03",94.8788,95.5342,94.5858,95.2412,699300.0],["2017-02-06",94.9559,95.38,94.2002,94.5318,628300.0],["2017-02-07",94.74,94.9328,93.9766,94.154,847700.0],["2017-02-08",93.8301,94.2465,93.3675,94.1771,657700.0],["2017-02-09",94.2079,95.1641,94.2079,94.9019,489900.0],["2017-02-10",95.2335,95.7038,94.8942,95.4031,395100.0],["2017-02-13",96.0354,97.7857,96.0354,97.4695,1300800.0],["2017-02-14",97.2228,97.5081,96.2667,96.9915,547500.0],["2017-02-15",96.8912,97.909,96.7679,97.7008,591400.0],["2017-02-16",97.6314,97.8628,96.8295,97.4618,642100.0],["2017-02-17",97.2074,97.6854,96.6368,97.6546,486500.0],["2017-02-21",97.6006,98.3639,97.2999,98.1172,683400.0],["2017-02-22",97.7394,98.4719,97.3616,98.1481,674500.0],["2017-02-23",98.3485,98.6415,97.3924,98.017,858700.0],["2017-02-24",97.5081,98.5182,97.192,98.5182,568600.0],["2017-02-27",98.2471,99.4012,98.0844,98.8512,703600.0],["2017-02-28",98.5879,98.9984,97.9682,98.4872,932200.0],["2017-03-01",99.9202,101.0588,99.8195,100.1525,999100.0],["2017-03-02",99.6413,100.23,99.1068,99.223,513600.0],["2017-03-03",99.192,99.4786,98.4562,99.1766,535800.0],["2017-03-06",98.4097,100.4236,98.4097,99.5794,743700.0],["2017-03-07",99.4167,99.7342,98.9597,99.0758,783700.0],["2017-03-08",99.0294,99.7265,99.0062,99.3547,617500.0],["2017-03-09",99.0836,99.5096,98.7196,98.859,686200.0],["2017-03-10",99.2463,100.0906,98.9907,100.0673,540200.0],["2017-03-13",100.5011,101.6165,100.168,101.2369,1560200.0],["2017-03-14",100.7799,101.1053,100.0828,100.4546,727100.0],["2017-03-15",100.8264,101.6707,100.3926,101.5235,922300.0],["2017-03-16",106.0393,106.0393,101.051,101.5777,883000.0],["2017-03-17",101.8179,102.2594,101.1052,101.7249,1739200.0],["2017-03-20",101.9031,102.4995,101.2834,101.632,635400.0],["2017-03-21",102.0657,102.1045,100.1913,100.3617,742500.0],["2017-03-22",100.2919,101.4538,99.7497,101.1595,815300.0],["2017-03-23",101.2292,102.2284,100.8961,101.5932,656300.0],["2017-03-24",101.6242,102.2516,100.8729,101.3144,568500.0],["2017-03-27",100.2687,101.6784,99.2075,101.3221,687400.0],["2017-03-28",101.1517,102.6157,100.9581,102.3213,652300.0],["2017-03-29",102.027,102.4995,101.7017,102.2516,607000.0],["2017-03-30",102.1355,103.0107,102.0348,102.7396,483500.0],["2017-03-31",102.515,103.2586,102.2516,102.9178,827200.0],["2017-04-03",103.1114,103.3361,101.7869,102.5537,702600.0],["2017-04-04",102.4608,102.7396,101.7636,102.1974,926300.0],["2017-04-05",102.3368,103.2121,101.2834,101.5468,896000.0],["2017-04-06",101.6165,103.1501,101.6165,102.5615,850500.0],["2017-04-07",102.4995,103.0184,102.2439,102.453,705300.0],["2017-04-10",102.515,103.0649,101.9805,102.6467,832500.0],["2017-04-11",102.4763,102.9178,101.9263,102.6931,715400.0],["2017-04-12",102.8093,103.0572,102.2206,102.4453,1127900.0],["2017-04-13",102.3136,102.6467,101.1363,101.1363,697900.0],["2017-04-17",101.3841,101.9031,100.749,101.601,1350700.0],["2017-04-18",101.2292,101.8024,100.7257,101.632,938500.0],["2017-04-19",102.1587,102.972,101.206,101.508,965400.0],["2017-04-20",102.0348,102.9642,101.6785,102.7938,1060800.0],["2017-04-21",106.0703,106.8138,103.793,106.5505,2897200.0],["2017-04-24",107.6426,108.4869,105.6984,106.4343,2049000.0],["2017-04-25",106.7984,107.4026,105.8767,106.0161,1189900.0],["2017-04-26",106.1787,106.4575,105.1098,105.5823,1229600.0],["2017-04-27",105.4816,106.4266,105.1795,106.3878,1022900.0],["2017-04-28",106.2484,106.5118,105.3344,105.4584,1421800.0],["2017-05-01",105.3654,105.9076,104.8155,105.4274,807800.0],["2017-05-02",105.8224,106.3026,105.195,106.109,895800.0],["2017-05-03",106.047,106.3568,105.3809,105.559,633800.0],["2017-05-04",105.5203,107.1624,105.5126,107.0307,1459500.0],["2017-05-05",107.1314,107.7356,107.1314,107.3638,906000.0],["2017-05-08",107.1082,107.6582,106.6977,107.4025,770400.0],["2017-05-09",107.449,107.8673,107.2244,107.5497,523100.0],["2017-05-10",107.5884,108.1461,107.2941,107.7278,1040500.0],["2017-05-11",106.4653,107.1005,104.8542,106.9688,1753400.0],["2017-05-12",107.9447,107.9912,105.9618,106.109,2173400.0],["2017-05-15",106.109,106.5892,105.745,106.4498,1133900.0],["2017-05-16",106.7674,106.7674,105.5591,106.0703,936900.0],["2017-05-17",106.0703,106.0703,104.0331,104.1338,1278000.0],["2017-05-18",104.1958,104.9549,103.2121,104.5444,1288400.0],["2017-05-19",104.6218,106.3027,104.5754,105.7682,1220800.0],["2017-05-22",105.9231,106.3491,105.1098,105.5978,843900.0],["2017-05-23",105.5513,105.7837,104.6295,104.8619,895600.0],["2017-05-24",104.8387,105.5668,104.6218,105.4816,977800.0],["2017-05-25",105.6907,105.8999,105.288,105.6133,569800.0],["2017-05-26",105.3654,106.1322,105.3422,105.9541,829700.0],["2017-05-30",105.59,106.2252,105.1795,106.0315,1527500.0],["2017-05-31",106.016,106.8603,105.5358,106.6125,1554300.0],["2017-06-01",107.0153,107.6194,106.6125,107.5265,994700.0],["2017-06-02",107.6272,108.4017,107.4103,107.8595,891400.0],["2017-06-05",107.7973,108.334,107.564,107.6573,990800.0],["2017-06-06",107.2062,107.2062,106.4206,106.4439,952300.0],["2017-06-07",106.6306,107.0973,106.3428,107.074,775000.0],["2017-06-08",107.0739,107.3073,106.545,107.2684,869800.0],["2017-06-09",107.3462,109.0807,107.3151,108.8863,1127900.0],["2017-06-12",108.4973,109.0262,107.844,107.8595,900200.0],["2017-06-13",108.0073,110.3563,108.0073,110.123,1105800.0],["2017-06-14",110.3641,110.4963,109.7652,110.123,1188600.0],["2017-06-15",109.2518,109.8819,108.8396,109.6407,876400.0],["2017-06-16",109.8741,110.263,109.1585,109.8352,1043900.0],["2017-06-19",110.3952,110.6286,109.6719,110.5352,968100.0],["2017-06-20",110.0296,111.6475,109.7574,111.1419,1122500.0],["2017-06-21",111.4919,111.8886,110.8308,111.1497,1014100.0],["2017-06-22",110.9786,111.313,110.4652,110.5586,845000.0],["2017-06-23",110.6752,111.3052,110.3096,111.2663,975500.0],["2017-06-26",111.1808,111.7331,110.7919,110.823,758000.0],["2017-06-27",111.0019,111.5075,109.2752,109.2752,1258800.0],["2017-06-28",109.6796,110.8385,109.4618,110.0063,1001000.0],["2017-06-29",110.053,110.053,107.8829,108.6063,1011900.0],["2017-06-30",108.9407,109.983,108.8629,109.4618,1164300.0],["2017-07-03",109.9208,110.7841,109.5708,110.2786,763500.0],["2017-07-05",110.4496,111.2975,110.2863,111.243,953600.0],["2017-07-06",110.9786,111.0641,110.403,110.6752,848500.0],["2017-07-07",111.0952,113.5454,110.8386,112.7131,1210700.0],["2017-07-10",112.6898,113.9576,112.3631,113.4676,892600.0],["2017-07-11",113.592,113.662,112.6742,112.962,696700.0],["2017-07-12",113.1176,114.2687,113.1176,113.7009,625800.0],["2017-07-13",113.9188,114.2143,113.6854,113.8487,594600.0],["2017-07-14",114.0198,114.2221,113.2498,113.7476,713500.0],["2017-07-17",113.8176,114.3932,113.6543,114.0665,552300.0],["2017-07-18",113.8721,114.3076,113.5065,113.7554,623100.0],["2017-07-19",114.331,115.1166,113.9032,114.961,780400.0],["2017-07-20",114.9454,115.3654,113.8098,114.0743,999900.0],["2017-07-21",113.5998,114.3621,113.3742,114.1754,1273900.0],["2017-07-24",113.3665,113.7087,108.3885,111.7719,3167400.0],["2017-07-25",111.9508,112.192,110.1541,110.6441,1829900.0],["2017-07-26",110.8075,110.9008,108.9407,109.1118,1247700.0],["2017-07-27",109.2052,109.9752,108.5829,109.7807,1152600.0],["2017-07-28",109.6718,109.8741,108.544,108.8007,919100.0],["2017-07-31",109.0652,109.7107,108.5829,109.4307,987100.0],["2017-08-01",109.9519,110.193,108.3418,108.4818,994400.0],["2017-08-02",108.4585,110.2241,108.4585,110.1541,893400.0],["2017-08-03",110.1308,110.7219,109.0807,110.6597,1096200.0],["2017-08-04",110.9164,111.0175,110.2008,110.7219,743600.0],["2017-08-07",110.2785,110.6674,109.9752,110.5508,650700.0],["2017-08-08",110.473,110.8386,109.3918,109.6407,636500.0],["2017-08-09",109.2207,109.6174,108.6685,109.1585,910600.0],["2017-08-10",108.9796,109.034,107.5484,107.5717,919900.0],["2017-08-11",107.774,108.6451,107.4318,108.2329,903800.0],["2017-08-14",109.0185,109.8896,108.5751,109.4774,679200.0],["2017-08-15",109.6718,109.9441,108.4118,108.4429,864000.0],["2017-08-16",108.4896,109.4852,108.1162,109.4074,878900.0],["2017-08-17",109.0729,109.9518,107.2684,107.4317,741700.0],["2017-08-18",107.0195,107.6028,106.1406,106.9495,1526500.0],["2017-08-21",106.9106,107.3073,106.0395,106.6151,551000.0],["2017-08-22",107.0039,108.0307,106.9106,107.8907,700000.0],["2017-08-23",107.5173,107.6729,106.5606,106.6695,596500.0],["2017-08-24",106.8717,107.4551,106.2806,106.685,547900.0],["2017-08-25",107.1984,108.2562,107.1673,107.984,636300.0],["2017-08-28",108.0773,108.3496,107.3073,107.8595,702900.0],["2017-08-29",107.5018,108.3418,107.144,108.124,611500.0],["2017-08-30",108.0224,109.3664,107.9208,109.2179,693600.0],["2017-08-31",109.9524,112.7028,109.7805,112.5152,1705300.0],["2017-09-01",112.9137,113.9764,111.437,111.4526,934400.0],["2017-09-05",111.0932,111.7339,110.304,110.7181,862600.0],["2017-09-06",110.9525,111.5463,110.6478,111.3666,920300.0],["2017-09-07",111.6088,113.0934,110.8275,113.0465,1027200.0],["2017-09-08",112.9841,115.7501,112.9372,114.8984,1458600.0],["2017-09-11",114.8593,115.6875,114.0779,115.2187,1200100.0],["2017-09-12",115.5547,115.7735,114.9687,115.25,776700.0],["2017-09-13",115.0312,115.9219,114.7342,114.8827,1254000.0],["2017-09-14",114.7655,115.8047,114.2811,115.4219,871500.0],["2017-09-15",115.3281,115.9063,114.7655,115.6719,1231200.0],["2017-09-18",116.0314,117.0706,115.836,117.0549,817900.0],["2017-09-19",117.2034,118.2816,117.0002,118.1801,1164300.0],["2017-09-20",118.1098,119.0474,117.8128,119.0005,1021200.0],["2017-09-21",118.9067,119.102,118.516,118.7426,611100.0],["2017-09-22",118.7192,118.7192,117.9535,118.1566,745500.0],["2017-09-25",118.1801,118.5317,117.4612,117.5159,732600.0],["2017-09-26",117.7347,117.8597,116.3439,116.4377,1207800.0],["2017-09-27",116.922,117.1877,115.9141,116.1485,1215100.0],["2017-09-28",116.0,116.8595,115.4843,116.8283,1156000.0],["2017-09-29",117.0002,118.1566,116.7033,117.9613,684000.0],["2017-10-02",119.063,121.1101,118.6098,120.7429,1220400.0],["2017-10-03",120.8522,121.5633,120.2975,121.4461,939400.0],["2017-10-04",121.4305,122.8682,121.2742,122.4462,940300.0],["2017-10-05",122.6963,123.2042,121.2508,121.9931,1142900.0],["2017-10-06",121.493,122.1493,120.7663,121.493,1039700.0],["2017-10-09",121.9931,122.7119,121.5086,122.415,604500.0],["2017-10-10",122.5635,122.5635,121.1961,121.7509,498000.0],["2017-10-11",121.9227,122.5634,121.2039,122.2743,656200.0],["2017-10-12",122.3837,123.7433,122.29,123.673,680100.0],["2017-10-13",124.3996,124.8528,123.8917,124.0089,1286500.0],["2017-10-16",124.2199,124.5559,123.7667,123.9621,648600.0],["2017-10-17",123.9152,123.9309,122.3213,122.3916,655400.0],["2017-10-18",123.3292,123.6573,122.5009,122.5556,812900.0],["2017-10-19",122.5713,123.2979,121.954,122.7979,761000.0],["2017-10-20",123.5089,125.1341,122.8604,125.1107,1070500.0],["2017-10-23",125.1654,125.1654,123.4777,123.6027,1155400.0],["2017-10-24",128.9237,130.252,127.3844,129.5019,2325800.0],["2017-10-25",128.9237,129.0097,126.6188,127.7752,1126500.0],["2017-10-26",128.8455,129.4003,128.3923,128.6893,949600.0],["2017-10-27",128.9081,128.9706,127.5876,128.6971,619400.0],["2017-10-30",128.4471,128.6034,126.1733,126.2906,961100.0],["2017-10-31",126.9859,127.5641,126.0796,126.228,1263400.0],["2017-11-01",126.6421,127.0015,125.5013,125.8295,959200.0],["2017-11-02",126.3139,127.0172,125.3685,126.4311,930500.0],["2017-11-03",126.7828,127.6579,126.3218,127.4626,866200.0],["2017-11-06",127.3297,128.1345,127.2438,127.7985,1504300.0],["2017-11-07",129.0721,131.463,128.3689,129.0799,1606600.0],["2017-11-08",128.3221,130.002,128.1736,129.4863,1062300.0],["2017-11-09",128.2908,128.5877,126.4468,127.2438,742500.0],["2017-11-10",126.3999,128.4001,126.3999,127.3375,632100.0],["2017-11-13",126.6343,128.197,126.3921,128.1189,609800.0],["2017-11-14",127.8142,128.6659,127.5954,128.2283,921500.0],["2017-11-15",127.4235,128.0408,126.5327,127.7048,643400.0],["2017-11-16",127.7439,128.494,127.2672,127.3532,939800.0],["2017-11-17",127.3453,128.4158,126.7281,127.5719,825800.0],["2017-11-20",127.9548,128.6502,127.65,128.5408,650100.0],["2017-11-21",129.1581,129.9316,128.7518,129.6972,664800.0],["2017-11-22",129.8535,130.4473,129.3456,129.6972,659900.0],["2017-11-24",130.0801,130.2598,129.3769,129.6972,228200.0],["2017-11-27",129.9238,130.252,129.455,129.6191,613900.0],["2017-11-28",129.7051,132.1976,129.5957,132.1273,847100.0],["2017-11-29",132.1897,132.2288,130.3535,130.963,1046100.0],["2017-11-30",131.4022,133.2218,130.9865,133.0414,1187000.0],["2017-12-01",132.8924,133.5904,130.3042,132.3356,879400.0],["2017-12-04",133.1748,134.0375,132.7042,133.1826,1296200.0],["2017-12-05",133.0101,133.7159,131.9356,132.0297,1152100.0],["2017-12-06",132.3042,132.5552,131.363,132.1317,584300.0],["2017-12-07",131.9513,133.065,131.6846,132.0454,931600.0],["2017-12-08",132.7591,132.7591,130.6493,131.4964,1094800.0],["2017-12-11",131.6219,131.7238,130.8062,130.9003,837400.0],["2017-12-12",130.8768,131.7709,130.0454,130.1552,842500.0],["2017-12-13",130.1552,131.1748,129.9827,130.2336,986800.0],["2017-12-14",130.5865,130.8846,129.3238,129.363,661300.0],["2017-12-15",130.1708,130.9865,129.8179,129.9669,1267200.0],["2017-12-18",130.7826,131.8257,129.8885,131.4571,1124400.0],["2017-12-19",131.6062,132.5866,130.9631,132.2728,1002500.0],["2017-12-20",132.8924,133.0022,132.2728,132.5552,862600.0],["2017-12-21",132.9316,132.9316,131.9434,132.5943,469100.0],["2017-12-22",132.8689,133.0807,131.1513,131.3395,501100.0],["2017-12-26",131.7709,132.0767,131.2611,131.614,523700.0],["2017-12-27",131.8022,132.7042,131.763,132.2963,362100.0],["2017-12-28",132.963,133.3865,132.1473,133.3552,534700.0],["2017-12-29",133.4963,133.9669,133.0885,133.0885,555800.0],["2018-01-02",133.7395,133.8728,131.8101,132.163,875300.0],["2018-01-03",131.763,132.7591,131.0022,132.6493,838200.0],["2018-01-04",132.8924,134.2571,132.8375,133.1669,840100.0],["2018-01-05",133.6061,134.1394,132.6728,133.7865,1536500.0],["2018-01-08",133.661,135.5904,133.5277,135.4179,808900.0],["2018-01-09",135.8649,137.1512,135.7316,136.1629,671900.0],["2018-01-10",135.8336,136.0924,133.7787,134.1473,772500.0],["2018-01-11",134.6806,135.3551,134.1473,135.3159,467100.0],["2018-01-12",135.9512,136.4296,135.3394,136.0139,590800.0],["2018-01-16",136.7825,136.7825,133.7081,134.1237,866300.0],["2018-01-17",134.8924,136.563,134.6963,136.2806,878000.0],["2018-01-18",136.6885,137.8179,136.4532,137.0571,851000.0],["2018-01-19",137.7238,138.2493,137.2689,137.9669,1095500.0],["2018-01-22",138.0766,138.5237,135.9198,137.4335,880400.0],["2018-01-23",138.108,138.2257,135.7944,136.3826,1443900.0],["2018-01-24",136.8767,137.9512,133.6218,133.7944,2200700.0],["2018-01-25",134.014,134.1395,131.1905,132.6728,2027900.0],["2018-01-26",133.0493,134.0845,132.7591,133.112,1754000.0],["2018-01-29",132.7905,133.1356,131.4964,132.1552,1199400.0],["2018-01-30",131.5199,132.0062,130.3513,130.4768,1079400.0],["2018-01-31",131.3003,131.7552,129.9591,130.3748,1483700.0],["2018-02-01",129.4258,131.5748,128.7199,130.7983,1296700.0],["2018-02-02",130.3199,130.3199,127.9591,128.5003,1309300.0],["2018-02-05",128.1631,129.1513,123.6298,124.0376,2073000.0],["2018-02-06",121.9827,127.0494,120.5867,126.7592,1902900.0],["2018-02-07",126.7906,127.8651,125.2141,125.2847,1305000.0],["2018-02-08",125.0964,125.3082,119.7632,119.8887,1889500.0],["2018-02-09",121.1357,121.92,117.1515,120.9632,2035200.0],["2018-02-12",121.669,124.8925,121.3318,123.9513,1254500.0],["2018-02-13",123.3945,123.8651,122.4612,123.1906,926300.0],["2018-02-14",122.5945,125.1592,122.2886,124.916,1143100.0],["2018-02-15",126.1003,126.1944,124.7748,125.5905,956000.0],["2018-02-16",125.4494,126.5474,124.9004,125.3082,1084700.0],["2018-02-20",124.6337,125.669,124.3043,124.869,923700.0],["2018-02-21",124.6494,127.6298,124.6494,125.7553,1176400.0],["2018-02-22",126.1474,127.0808,124.9318,125.2926,651100.0],["2018-02-23",126.0611,126.3043,124.5553,126.2258,897400.0],["2018-02-26",126.1553,128.1788,126.1553,127.8415,876100.0],["2018-02-27",127.7788,129.3631,126.7749,126.7827,962900.0],["2018-02-28",127.7239,127.7239,124.7513,124.8533,1113600.0],["2018-03-01",124.7278,125.6376,119.8495,119.9593,1881700.0],["2018-03-02",119.1043,120.2102,117.4495,119.6533,1540600.0],["2018-03-05",118.7749,119.9828,117.5985,119.3867,1868800.0],["2018-03-06",119.9435,120.767,118.822,120.3827,1710900.0],["2018-03-07",119.1828,123.5749,118.3985,122.8455,1785400.0],["2018-03-08",123.3573,124.0031,122.5384,123.5699,904100.0],["2018-03-09",124.2235,126.397,123.9243,125.9796,1613800.0],["2018-03-12",126.271,126.271,123.8613,124.2787,1085500.0],["2018-03-13",124.3338,125.3575,122.9164,123.3416,1042000.0],["2018-03-14",124.3496,125.326,122.8849,123.4833,962600.0],["2018-03-15",123.8219,124.6094,123.2471,124.2708,808000.0],["2018-03-16",124.3416,125.5937,123.5935,125.2394,1496800.0],["2018-03-19",124.885,125.0898,121.7509,123.9086,1113800.0],["2018-03-20",124.0976,125.4126,123.7196,124.8378,1029900.0],["2018-03-21",124.822,127.4994,124.6881,126.1843,1389100.0],["2018-03-22",124.7827,125.4678,121.2863,121.6328,1086100.0],["2018-03-23",121.8611,122.6407,118.9633,119.1522,997400.0],["2018-03-26",120.9398,123.4754,120.4437,123.2234,1037800.0],["2018-03-27",123.2707,123.318,119.3806,120.0106,1112500.0],["2018-03-28",119.7035,120.3177,118.2467,118.7822,1185300.0],["2018-03-29",119.735,122.0659,119.2625,120.6406,1062000.0],["2018-04-02",120.6248,120.7902,116.7898,118.3333,1201400.0],["2018-04-03",118.8451,119.5696,117.5222,119.5302,1152900.0],["2018-04-04",117.2151,121.5619,116.1599,121.1682,1202200.0],["2018-04-05",122.0029,122.4281,120.7508,121.4989,895900.0],["2018-04-06",120.3964,121.2469,116.1205,117.8608,1194900.0],["2018-04-09",118.8215,119.9476,117.4749,117.7505,656600.0],["2018-04-10",119.1916,121.0816,118.9003,119.546,1075900.0],["2018-04-11",118.3648,119.3727,118.0025,118.6719,867500.0],["2018-04-12",119.294,120.2153,118.9554,119.1208,979600.0],["2018-04-13",120.0263,120.1917,118.9947,119.5853,622000.0],["2018-04-16",120.5618,121.302,119.7428,120.5933,786100.0],["2018-04-17",121.2469,122.5935,121.0107,121.932,1600500.0],["2018-04-18",122.5541,124.7905,122.1289,123.9322,1186300.0],["2018-04-19",123.9085,124.2314,120.1759,121.7194,2012000.0],["2018-04-20",117.1678,118.2073,113.0809,113.5612,3442300.0],["2018-04-23",113.3958,114.0809,111.3956,112.1831,2894000.0],["2018-04-24",112.9312,114.5692,109.5687,111.5138,3423400.0],["2018-04-25",111.3169,113.1045,110.4428,112.7738,2217200.0],["2018-04-26",112.7974,113.9707,111.2382,113.4273,2106100.0],["2018-04-27",113.3171,114.2621,112.0572,113.829,1637700.0],["2018-04-30",114.4432,114.4432,111.2697,111.498,1658500.0],["2018-05-01",110.4664,110.9468,108.293,110.7499,2166300.0],["2018-05-02",110.5767,111.4035,109.8916,110.0097,1185600.0],["2018-05-03",109.5687,110.4034,108.5214,109.7341,984300.0],["2018-05-04",109.2065,110.9389,108.6316,110.5216,1076100.0],["2018-05-07",110.994,111.0492,109.4112,109.5609,1413000.0],["2018-05-08",109.7026,110.9626,109.1435,110.9153,1349700.0],["2018-05-09",111.1358,111.8524,110.1278,111.7579,1121100.0],["2018-05-10",112.4666,112.9391,111.6949,112.7186,1159900.0],["2018-05-11",112.5454,113.2541,112.065,113.1596,564600.0],["2018-05-14",113.3958,113.7738,112.3879,112.9706,628200.0],["2018-05-15",112.5218,112.5296,111.5453,111.9627,878300.0],["2018-05-16",112.2068,112.695,111.1752,111.3563,941000.0],["2018-05-17",111.3248,112.8367,110.931,112.7344,1015100.0],["2018-05-18",112.7343,114.5928,112.7343,114.0415,2113000.0],["2018-05-21",114.7896,117.2387,114.6558,116.6008,1552100.0],["2018-05-22",116.5615,116.9237,115.9787,116.1835,1045500.0],["2018-05-23",115.4039,115.5456,114.3251,115.5299,1210700.0],["2018-05-24",115.1677,115.5142,113.6636,115.2622,869200.0],["2018-05-25",114.703,115.5692,113.6321,115.4747,1405200.0],["2018-05-29",114.2935,114.8526,111.4586,112.1044,1090600.0],["2018-05-30",112.6556,113.7265,112.38,113.4115,744000.0],["2018-05-31",113.5612,113.5612,109.6238,109.6475,1545800.0],["2018-06-01",110.6633,112.4587,110.5137,111.4902,887400.0],["2018-06-04",112.1201,112.4193,110.9783,111.8917,1033800.0],["2018-06-05",111.8918,112.833,111.6228,112.1449,1109100.0],["2018-06-06",112.4613,113.0229,111.7968,112.8726,915300.0],["2018-06-07",113.4105,115.1585,113.3155,114.5336,1622600.0],["2018-06-08",114.6523,115.1427,113.9008,114.9845,840400.0],["2018-06-11",115.119,116.0207,113.9325,114.2331,766000.0],["2018-06-12",114.6602,115.1743,114.0116,114.2884,856600.0],["2018-06-13",114.1856,114.4071,112.9833,113.0229,1016900.0],["2018-06-14",113.5054,113.9799,112.3505,112.5483,1210800.0],["2018-06-15",111.7969,112.3664,110.0963,112.2794,2203700.0],["2018-06-18",111.2511,112.1211,110.9979,111.7098,703100.0],["2018-06-19",110.4838,110.6578,108.5064,108.9651,1564600.0],["2018-06-20",109.3843,109.4081,108.0001,108.19,1286500.0],["2018-06-21",108.1188,108.1188,105.295,105.6747,1634200.0],["2018-06-22",106.9007,107.5018,105.9911,106.782,1398100.0],["2018-06-25",106.4024,106.4657,104.7571,105.9357,1201400.0],["2018-06-26",106.8849,107.9052,106.3312,106.7109,1390800.0],["2018-06-27",107.1221,107.8894,106.1255,106.2995,1575400.0],["2018-06-28",106.4657,106.9244,105.3346,106.2205,1517800.0],["2018-06-29",106.8374,107.5335,104.9391,105.0498,1354800.0],["2018-07-02",104.2905,105.2001,103.2701,104.773,1244100.0],["2018-07-03",105.1764,105.4295,104.1244,104.2826,410500.0],["2018-07-05",104.7255,105.9911,104.0927,105.9199,1159500.0],["2018-07-06",105.5402,106.1018,104.686,105.3108,731600.0],["2018-07-09",105.5323,108.2612,105.4295,107.3674,1482400.0],["2018-07-10",107.8341,109.5426,106.9086,108.3877,1097400.0],["2018-07-11",106.5289,106.9086,104.5436,105.6431,1355300.0],["2018-07-12",106.4815,107.0114,105.1526,106.4815,984000.0],["2018-07-13",106.0702,107.8024,106.0702,107.2329,824500.0],["2018-07-16",107.1775,107.5097,105.7775,106.3945,695500.0],["2018-07-17",105.817,107.3753,105.1289,107.3436,1319600.0],["2018-07-18",107.8024,109.7719,107.0668,109.3685,1908800.0],["2018-07-19",108.72,110.729,108.0002,110.4601,2384100.0],["2018-07-20",113.3788,114.9449,110.8555,114.0827,4131700.0],["2018-07-23",113.5054,113.9879,109.0126,109.7008,2928100.0],["2018-07-24",110.3731,111.3935,109.8352,110.8477,2260900.0],["2018-07-25",110.6262,111.3302,109.2341,111.0533,1934300.0],["2018-07-26",111.607,114.6127,111.259,114.3359,2135900.0],["2018-07-27",114.3201,115.5303,114.2252,115.4037,1874600.0],["2018-07-30",115.0557,116.2817,114.4941,114.7235,1991700.0],["2018-07-31",115.4907,118.5044,115.0557,118.2275,2334600.0],["2018-08-01",117.6817,118.2117,114.4625,114.4625,1378500.0],["2018-08-02",113.9008,114.3675,112.8014,113.7664,875200.0],["2018-08-03",114.0749,114.5969,113.2918,114.3042,905100.0],["2018-08-06",114.6127,114.8737,113.9562,114.6918,715700.0],["2018-08-07",115.1506,115.8862,114.6206,114.763,927500.0],["2018-08-08",114.6997,114.8342,113.094,113.2997,1056300.0],["2018-08-09",113.45,113.45,111.9709,112.2002,1317200.0],["2018-08-10",111.7652,111.7652,109.6533,110.1358,883500.0],["2018-08-13",110.1437,110.5076,107.8262,108.451,1006500.0],["2018-08-14",108.9494,109.6929,108.5934,109.1471,918000.0],["2018-08-15",108.3244,109.6612,107.3832,109.4318,957800.0],["2018-08-16",110.12,111.3381,109.8669,110.8872,876800.0],["2018-08-17",111.0454,112.05,111.0454,111.8364,901100.0],["2018-08-20",112.1686,113.2839,112.1686,112.5878,698600.0],["2018-08-21",112.6748,115.3721,112.6511,114.6918,970000.0],["2018-08-22",114.3913,114.4783,112.1765,112.3505,1133500.0],["2018-08-23",112.3189,112.3189,110.1279,110.4206,1219900.0],["2018-08-24",111.0454,111.5516,110.1437,111.5042,736800.0],["2018-08-27",112.0104,114.2568,112.0104,114.1698,1050000.0],["2018-08-28",114.5336,115.0477,114.0116,114.7709,1171800.0],["2018-08-29",114.6918,115.2692,114.146,114.2172,1191700.0],["2018-08-30",114.1461,114.6206,111.3064,111.5596,1083000.0],["2018-08-31",111.1482,111.5595,110.5866,111.1561,1166000.0],["2018-09-04",110.737,111.0454,109.2341,110.7528,1311100.0],["2018-09-05",110.737,112.833,110.4759,112.5958,1035800.0],["2018-09-06",112.4209,113.4063,111.1017,111.9838,1070300.0],["2018-09-07",111.3799,111.4753,109.727,110.617,847000.0],["2018-09-10",111.3799,113.6129,111.3799,113.1123,941900.0],["2018-09-11",112.7626,113.3189,111.4514,112.715,606800.0],["2018-09-12",112.8659,116.0525,112.3176,115.9095,1482300.0],["2018-09-13",116.585,117.4432,116.1559,117.1015,1229900.0],["2018-09-14",117.0935,118.7226,117.0935,117.8802,1589100.0],["2018-09-17",118.3809,118.8577,117.5306,118.5557,1355700.0],["2018-09-18",118.9054,119.9543,117.7293,119.8033,1334500.0],["2018-09-19",119.9305,121.4562,119.7,120.6298,1626400.0],["2018-09-20",121.2337,122.5052,120.7808,122.243,1736300.0],["2018-09-21",122.9105,123.3475,121.6311,122.6641,1660700.0],["2018-09-24",122.3939,122.4814,119.557,120.3834,2334600.0],["2018-09-25",120.3914,120.5344,118.3332,118.5398,2134600.0],["2018-09-26",118.4683,119.1835,117.7451,118.3491,1234400.0],["2018-09-27",118.6034,118.802,117.03,117.1809,805800.0],["2018-09-28",117.0697,117.4511,116.1399,116.3704,907700.0],["2018-10-01",116.9585,117.8882,116.3386,117.03,1204400.0],["2018-10-02",116.8393,117.3876,116.1717,117.2207,843700.0],["2018-10-03",117.7372,118.2696,116.3942,116.6167,920300.0],["2018-10-04",116.3386,116.4498,114.5506,115.4565,1037800.0],["2018-10-05",115.5996,115.8221,112.4845,113.4143,1098400.0],["2018-10-08",112.8739,113.1917,110.8157,112.2063,1181600.0],["2018-10-09",111.515,112.0077,106.7709,107.0251,1893700.0],["2018-10-10",107.0251,107.0967,103.2743,103.4889,1914600.0],["2018-10-11",103.4889,108.1536,103.0995,104.0372,2626100.0],["2018-10-12",105.849,105.9682,101.2003,103.1234,2015000.0],["2018-10-15",102.6466,103.0121,101.5658,101.6056,1290100.0],["2018-10-16",102.2731,103.0121,101.3433,101.7963,1333500.0],["2018-10-17",101.4387,101.534,97.8627,98.1964,3386200.0],["2018-10-18",97.0601,97.3541,94.3344,95.7171,2922200.0],["2018-10-19",95.876,96.4243,93.3172,93.8496,1475800.0],["2018-10-22",94.5648,94.7397,93.3728,93.6271,1353000.0],["2018-10-23",91.9584,93.8338,90.3452,93.0391,2040300.0],["2018-10-24",93.8338,94.0642,89.7889,89.8605,2178800.0],["2018-10-25",85.5772,92.6497,84.56,91.2749,3644700.0],["2018-10-26",89.6777,90.2737,85.9666,87.5798,3085100.0],["2018-10-29",88.4619,90.0114,85.0051,86.1812,2022300.0],["2018-10-30",86.801,90.1227,86.1891,89.9479,2081500.0],["2018-10-31",91.2829,94.0244,91.116,92.5941,3213400.0],["2018-11-01",92.761,98.3792,91.9822,98.1249,3536300.0],["2018-11-02",99.4997,99.9924,97.4813,98.7289,2484000.0],["2018-11-05",98.9037,99.8732,97.4971,98.3633,1485100.0],["2018-11-06",98.2759,100.048,97.5925,99.8732,1416700.0],["2018-11-07",100.8029,102.5671,99.7381,102.2651,1575900.0],["2018-11-08",101.8281,102.2969,101.0175,102.0585,1483000.0],["2018-11-09",101.3592,101.8519,98.8878,99.9209,1435800.0],["2018-11-12",99.6984,99.9685,96.7422,96.925,1515800.0],["2018-11-13",97.2747,101.6453,97.2747,99.2772,1113600.0],["2018-11-14",100.2149,101.836,98.6256,99.3249,1591100.0],["2018-11-15",98.3554,103.8227,97.6481,102.3843,2055200.0],["2018-11-16",101.9155,104.1246,100.6758,103.4571,1345200.0],["2018-11-19",103.2505,103.2584,100.2626,100.8188,1343300.0],["2018-11-20",98.9593,100.6122,97.7435,98.7209,1353700.0],["2018-11-21",99.7381,101.6214,99.1977,99.8414,977300.0],["2018-11-23",98.8401,100.7394,98.8401,100.0798,404900.0],["2018-11-26",101.1049,102.3128,100.8983,102.0506,1087300.0],["2018-11-27",101.0334,101.8519,99.015,100.0242,1123400.0],["2018-11-28",100.4454,101.7406,97.7514,101.6532,1450500.0],["2018-11-29",101.6453,102.8434,99.816,101.813,1091800.0],["2018-11-30",101.5494,104.5928,101.5494,104.5209,1339400.0],["2018-12-03",108.2912,111.3904,107.756,108.6506,2620200.0],["2018-12-04",107.732,108.4349,100.6468,100.9263,2745700.0],["2018-12-06",98.522,101.2059,96.7487,101.0621,2551900.0],["2018-12-07",101.0542,102.3801,97.7632,97.9229,1636600.0],["2018-12-10",97.8111,98.3782,95.0553,97.3398,1333700.0],["2018-12-11",99.0492,99.6723,95.5106,95.7023,1433300.0],["2018-12-12",97.5315,98.2105,95.6144,95.7183,1537900.0],["2018-12-13",96.581,97.0762,93.945,94.1766,1183600.0],["2018-12-14",92.7708,95.1431,92.6989,94.5441,1658400.0],["2018-12-17",95.215,97.7392,93.6175,95.8381,1949400.0],["2018-12-18",96.7407,98.1066,94.9035,96.1017,1456300.0],["2018-12-19",96.2934,97.5156,93.5456,93.8092,1830000.0],["2018-12-20",93.2181,94.7757,91.3489,92.3394,1732100.0],["2018-12-21",92.3394,94.5441,90.7419,90.8138,2128700.0],["2018-12-24",90.3904,91.2211,88.4334,88.8647,786400.0],["2018-12-26",89.6395,93.5456,88.2976,93.4417,850800.0],["2018-12-27",91.9321,96.0298,91.6765,95.9819,1616900.0],["2018-12-28",96.2854,96.7966,94.2565,94.9195,837700.0],["2018-12-31",95.255,96.4132,94.2325,95.6464,1075500.0],["2019-01-02",93.937,96.6528,93.4577,96.4372,981200.0],["2019-01-03",95.8141,95.9339,92.7867,93.6255,949100.0],["2019-01-04",95.4706,98.4901,95.4706,98.3702,1185100.0],["2019-01-07",98.7297,101.4775,97.5315,100.4471,2272800.0],["2019-01-08",101.813,103.3067,101.142,102.3003,1669000.0],["2019-01-09",102.8754,105.3676,102.6757,104.6806,1548000.0],["2019-01-10",103.9617,105.7031,103.2748,105.4634,1280100.0],["2019-01-11",104.6966,106.3102,104.4011,106.0066,995900.0],["2019-01-14",104.8324,105.7909,104.1534,104.5528,1150500.0],["2019-01-15",104.7765,104.7765,101.4615,103.0351,2181400.0],["2019-01-16",103.5144,104.5928,103.1709,103.5464,1295400.0],["2019-01-17",102.444,107.7959,102.0606,105.9587,2262200.0],["2019-01-18",106.7575,110.2002,106.2063,109.3375,2214100.0],["2019-01-22",95.7742,96.2535,91.8761,92.4113,8738200.0],["2019-01-23",94.2565,96.6688,92.2915,94.6958,4049900.0],["2019-01-24",94.9355,95.6943,93.1622,94.4482,2456900.0],["2019-01-25",95.8461,96.6209,94.9275,96.3173,1701500.0],["2019-01-28",95.207,96.9005,94.7437,96.8206,1429500.0],["2019-01-29",96.9404,99.2728,96.4771,98.514,1352700.0],["2019-01-30",99.4006,99.848,97.6992,99.4326,1148700.0],["2019-01-31",99.3288,101.2778,98.2824,100.9982,1548100.0],["2019-02-01",101.0462,102.1645,100.4471,102.0766,1240100.0],["2019-02-04",102.1804,102.8834,101.1979,102.8754,881000.0],["2019-02-05",103.0112,104.1295,101.813,104.0496,1359500.0],["2019-02-06",103.8898,104.6327,103.4425,104.0256,1168200.0],["2019-02-07",103.123,103.5943,100.8305,102.2843,1271100.0],["2019-02-08",101.8609,103.1629,100.463,101.3018,1121700.0],["2019-02-11",101.9408,102.9393,101.7331,102.5159,969500.0],["2019-02-12",103.5224,106.2702,102.7156,105.6871,1524500.0],["2019-02-13",106.0386,107.6282,105.8229,107.2607,1170100.0],["2019-02-14",106.2942,107.3565,105.3676,106.3022,786300.0],["2019-02-15",107.2367,109.2177,106.8054,108.9461,998200.0],["2019-02-19",108.2352,109.9207,107.6282,109.0819,774400.0],["2019-02-20",109.2497,110.0884,108.9461,109.2896,879400.0],["2019-02-21",109.034,110.304,108.5627,109.8647,668600.0],["2019-02-22",110.3919,111.3026,109.9766,110.9671,1151300.0],["2019-02-25",111.67,111.7499,109.5053,109.7449,1134000.0],["2019-02-26",109.1938,109.7289,108.5148,108.5547,1339700.0],["2019-02-27",108.4749,109.3296,106.7575,109.0021,1616600.0],["2019-02-28",108.6346,108.6346,105.6232,105.7829,1681400.0],["2019-03-01",106.7415,107.2367,104.5768,105.9427,1428000.0],["2019-03-04",106.8338,109.0093,106.8338,108.335,1457900.0],["2019-03-05",108.0861,108.5277,107.0345,107.7008,1108900.0],["2019-03-06",107.9175,108.2547,107.2191,107.2673,863100.0],["2019-03-07",106.9301,107.0506,104.6181,105.3567,1900500.0],["2019-03-08",103.8314,103.9438,102.3463,103.7672,1542200.0],["2019-03-11",103.7672,106.4324,103.6628,106.4083,1056000.0],["2019-03-12",106.7696,107.5161,106.0712,106.4485,1134600.0],["2019-03-13",107.1148,108.1102,106.5287,107.2272,830500.0],["2019-03-14",106.9623,107.0506,105.6537,105.9507,1213300.0],["2019-03-15",106.0069,107.5483,105.164,105.5734,1261500.0],["2019-03-18",105.5735,107.7811,104.8831,107.7249,835100.0],["2019-03-19",108.2627,108.6802,106.4404,107.0265,679600.0],["2019-03-20",106.8097,107.2753,104.4495,105.8464,829200.0],["2019-03-21",105.5734,108.3992,105.0757,108.054,732700.0],["2019-03-22",109.1378,109.1378,104.9713,105.0837,1076700.0],["2019-03-25",105.0837,106.5368,104.8188,105.7019,527400.0],["2019-03-26",106.6251,106.7936,105.3165,106.0069,587500.0],["2019-03-27",106.312,107.1067,105.4931,106.2558,591600.0],["2019-03-28",106.5528,108.1664,106.4404,108.03,882300.0],["2019-03-29",109.0414,110.1733,108.5919,109.3144,962000.0],["2019-04-01",110.7754,112.2686,110.0369,111.9957,1221000.0],["2019-04-02",111.8752,112.1723,110.4945,111.8271,640100.0],["2019-04-03",112.389,114.2595,112.2365,112.9911,875600.0],["2019-04-04",112.9911,114.9017,112.9108,114.7492,960500.0],["2019-04-05",114.8054,115.6403,114.4361,114.6288,1153300.0],["2019-04-08",114.1953,115.6563,113.7377,115.6001,882400.0],["2019-04-09",114.4843,114.6127,112.6058,113.8902,1430600.0],["2019-04-10",113.9705,114.5646,113.2801,114.3639,839300.0],["2019-04-11",114.5003,116.4511,114.2836,115.9052,1173100.0],["2019-04-12",116.8926,117.6713,116.2504,117.3422,1074400.0],["2019-04-15",117.1335,118.9156,117.1335,117.6954,1389700.0],["2019-04-16",117.9603,118.2172,116.716,117.0612,1375600.0],["2019-04-17",117.5027,117.7355,115.8249,116.0979,1318900.0],["2019-04-18",116.4832,117.3101,115.9052,116.997,1737800.0],["2019-04-22",116.7883,117.3181,115.8249,116.7481,909400.0],["2019-04-23",116.8364,118.3697,116.435,118.3697,1596100.0],["2019-04-24",120.7379,123.7082,116.3868,117.1816,3488900.0],["2019-04-25",116.3628,117.1896,115.1747,115.1907,1493300.0],["2019-04-26",115.4235,117.5669,114.5806,117.4465,1270000.0],["2019-04-29",118.0727,118.9557,117.6713,118.2654,967900.0],["2019-04-30",118.4259,118.4259,116.3467,117.6874,1733100.0],["2019-05-01",118.4179,120.2241,116.9889,119.1163,1503600.0],["2019-05-02",118.6828,120.7861,118.0325,120.3927,1245700.0],["2019-05-03",121.3882,123.0339,120.8503,122.8894,856800.0],["2019-05-06",117.583,118.2734,115.9854,117.5268,1928500.0],["2019-05-07",116.3467,116.3467,114.099,115.3031,1220000.0],["2019-05-08",115.5681,117.294,114.4442,115.56,1603700.0],["2019-05-09",113.826,114.5164,110.8557,114.412,1456800.0],["2019-05-10",113.7618,114.3719,110.0609,114.1471,1453700.0],["2019-05-13",110.5828,111.1929,107.8453,108.9772,2226000.0],["2019-05-14",109.4348,109.7238,108.4072,108.7685,1431200.0],["2019-05-15",107.749,109.4589,106.882,108.4394,1967200.0],["2019-05-16",108.6882,114.0267,108.5919,111.0724,2599000.0],["2019-05-17",110.1413,111.233,108.1905,108.2547,1356600.0],["2019-05-20",107.187,109.1057,107.1629,108.4715,1036900.0],["2019-05-21",110.5025,111.2812,109.5391,109.9004,1030700.0],["2019-05-22",109.1859,110.069,108.7926,108.8327,907700.0],["2019-05-23",107.6526,107.6526,105.2523,105.8624,1155100.0],["2019-05-24",106.8017,107.4118,106.1755,106.609,584800.0],["2019-05-28",106.3601,106.9943,103.8153,103.8555,1119100.0],["2019-05-29",103.7832,104.9633,102.836,104.5379,782500.0],["2019-05-30",104.586,105.8383,104.586,105.2041,1051600.0],["2019-05-31",103.8635,103.8635,101.8565,102.1295,908100.0],["2019-06-03",102.2828,103.8484,101.9762,102.7105,880400.0],["2019-06-04",104.3971,106.9794,103.8241,106.9229,1124900.0],["2019-06-05",107.6653,108.8919,107.1004,108.8193,1030800.0],["2019-06-06",108.7789,110.4009,108.1979,109.9167,1167600.0],["2019-06-07",110.7237,111.7647,110.2314,111.111,694900.0],["2019-06-10",112.2488,113.3382,111.9422,112.5555,580500.0],["2019-06-11",113.7337,114.5245,112.8379,112.9832,792000.0],["2019-06-12",113.1365,114.0403,112.612,113.766,532000.0],["2019-06-13",114.4115,115.4041,113.7901,115.3234,718400.0],["2019-06-14",115.2508,115.2508,112.8218,114.1936,779100.0],["2019-06-17",114.2501,114.3793,113.4835,113.6207,501200.0],["2019-06-18",114.5245,117.7362,113.9435,116.6549,1133000.0],["2019-06-19",117.3166,117.4296,115.1378,115.7753,605300.0],["2019-06-20",117.6878,118.3979,115.8721,118.1074,742500.0],["2019-06-21",116.8001,117.4376,115.6865,115.7592,1470900.0],["2019-06-24",115.9609,116.2675,115.1216,115.5009,896500.0],["2019-06-25",115.6462,115.7592,113.6207,114.347,983200.0],["2019-06-26",114.3469,115.7672,114.0484,115.4364,922500.0],["2019-06-27",115.622,116.5016,115.2669,115.5413,575400.0],["2019-06-28",115.396,116.8647,115.1943,116.6952,1355600.0],["2019-07-01",118.6077,119.3663,117.4215,118.8175,955500.0],["2019-07-02",118.64,119.213,117.8734,118.3092,832300.0],["2019-07-03",118.9063,119.221,117.9541,118.64,456700.0],["2019-07-05",117.8089,118.3092,116.3644,118.2366,515800.0],["2019-07-08",117.712,118.1316,116.4451,116.9293,530800.0],["2019-07-09",115.9528,116.4693,115.1862,116.3966,874000.0],["2019-07-10",117.5506,118.3172,115.2427,115.3718,1074500.0],["2019-07-11",115.3234,116.2272,115.0167,116.2029,1422800.0],["2019-07-12",116.7598,119.0032,116.2837,118.745,925000.0],["2019-07-15",118.7126,118.9547,117.825,118.3495,864000.0],["2019-07-16",118.3818,119.4631,117.5022,118.6884,744000.0],["2019-07-17",118.7046,118.8256,115.1701,115.2669,1049800.0],["2019-07-18",114.9522,115.7511,114.2178,114.9845,849400.0],["2019-07-19",115.856,117.3892,115.5655,115.8398,924300.0],["2019-07-22",115.8963,116.1949,113.9677,114.1856,1418200.0],["2019-07-23",116.8082,122.6587,116.5499,122.3843,4099100.0],["2019-07-24",121.2949,124.0386,121.0771,123.0703,2560700.0],["2019-07-25",122.9573,123.5463,121.3917,122.8201,1458500.0],["2019-07-26",122.6909,123.1348,121.4966,122.9814,781600.0],["2019-07-29",122.7071,122.7152,121.5289,121.7872,644200.0],["2019-07-30",121.0367,122.4247,119.5358,122.1826,628200.0],["2019-07-31",122.0615,122.344,118.414,119.1,983600.0],["2019-08-01",118.8418,119.7536,112.2166,114.7666,1734500.0],["2019-08-02",114.0565,114.2098,112.8622,113.6288,818900.0],["2019-08-05",110.6591,111.3693,108.3351,109.602,952800.0],["2019-08-06",110.6188,111.1353,108.7386,110.9819,785600.0],["2019-08-07",109.5213,110.9738,107.7783,110.643,1253600.0],["2019-08-08",111.8454,112.7492,111.6275,112.4909,1125500.0],["2019-08-09",111.8454,112.0471,109.6908,110.7721,534300.0],["2019-08-12",110.0539,110.0539,107.859,108.2625,570500.0],["2019-08-13",108.1979,113.3383,107.2215,110.877,892100.0],["2019-08-14",108.1737,108.4965,105.7286,105.8738,665900.0],["2019-08-15",106.4306,107.1892,104.849,106.0756,821600.0],["2019-08-16",106.8745,108.3109,106.7131,107.9881,895400.0],["2019-08-19",109.8764,110.4009,109.4084,109.9733,759200.0],["2019-08-20",110.0297,110.1588,108.9564,109.7715,797500.0],["2019-08-21",111.2886,112.039,110.9416,111.7566,916100.0],["2019-08-22",112.4829,112.8944,111.6194,111.9099,770300.0],["2019-08-23",110.7237,110.9335,105.0426,105.7931,1455200.0],["2019-08-26",107.2295,107.6734,105.1476,106.0675,1063200.0],["2019-08-27",106.9713,107.1085,104.5585,104.5988,802300.0],["2019-08-28",103.4045,105.2605,103.0737,105.1556,955600.0],["2019-08-29",106.8018,107.9316,105.9142,107.5523,1008000.0],["2019-08-30",108.6312,109.5235,107.6983,107.7713,899400.0],["2019-09-03",106.66,106.7979,103.5289,104.5186,935700.0],["2019-09-04",105.6542,106.4735,105.2405,105.5325,657100.0],["2019-09-05",106.8385,110.9998,106.8385,110.578,1262300.0],["2019-09-06",111.235,112.1354,110.6347,111.8028,894200.0],["2019-09-09",112.4274,116.3453,111.9407,116.1101,1485200.0],["2019-09-10",115.883,119.6062,115.883,119.6062,1369900.0],["2019-09-11",119.6143,119.8415,117.7243,119.3791,1397500.0],["2019-09-12",118.8356,122.6724,118.4381,119.3385,1273200.0],["2019-09-13",120.5391,121.2853,118.5679,118.6328,1125000.0],["2019-09-16",117.5702,118.2272,116.1831,116.5076,863900.0],["2019-09-17",115.8505,117.2539,115.0556,117.116,705200.0],["2019-09-18",115.7369,116.7915,115.1205,116.4589,604400.0],["2019-09-19",116.6454,117.2376,115.3232,116.0289,545400.0],["2019-09-20",116.5887,117.2701,113.8226,114.4634,1163700.0],["2019-09-23",113.5387,114.9339,113.2791,114.2525,947000.0],["2019-09-24",114.3174,114.7474,111.7785,112.1759,1035300.0],["2019-09-25",112.5167,115.5261,111.7704,115.445,1019400.0],["2019-09-26",115.5423,116.321,114.9663,115.6315,606100.0],["2019-09-27",116.2156,116.6698,114.942,116.0695,676400.0],["2019-09-30",116.5644,117.5945,116.1344,117.1403,648700.0],["2019-10-01",117.8622,118.576,112.9709,113.0196,718400.0],["2019-10-02",111.5514,111.7379,109.0692,110.5618,1010400.0],["2019-10-03",110.3914,111.6325,108.3635,111.6,687300.0],["2019-10-04",111.9245,114.4797,111.089,114.3499,866800.0],["2019-10-07",113.9605,114.6257,112.614,112.614,947100.0],["2019-10-08",111.1052,111.1944,109.2314,109.5802,1154000.0],["2019-10-09",111.1214,112.5085,110.2697,111.9164,743800.0],["2019-10-10",112.5004,114.3742,112.0218,113.9118,804900.0],["2019-10-11",115.9641,120.4093,115.9316,119.0222,1538900.0],["2019-10-14",118.787,120.2795,118.3976,119.5089,958700.0],["2019-10-15",119.2412,121.9829,118.6896,120.6526,693100.0],["2019-10-16",120.5066,121.1636,119.3872,119.5575,840800.0],["2019-10-17",120.5391,122.0559,119.9307,120.677,820800.0],["2019-10-18",120.2065,122.3805,119.9794,121.5855,1014600.0],["2019-10-21",122.2911,123.1834,121.407,122.3236,768800.0],["2019-10-22",121.9424,123.6621,120.75,122.7779,986600.0],["2019-10-23",122.8184,124.822,122.3317,124.6192,1724700.0],["2019-10-24",121.7153,122.6643,118.3895,118.7788,1725500.0],["2019-10-25",118.2678,123.7026,118.0163,122.7698,978700.0],["2019-10-28",122.7698,124.5057,121.6504,123.37,1250300.0],["2019-10-29",122.7779,125.2925,122.7779,125.0005,862300.0],["2019-10-30",124.6922,124.8869,122.713,124.4813,600400.0],["2019-10-31",124.1001,124.4813,121.5287,122.7535,922000.0],["2019-11-01",124.2542,126.4605,123.1834,126.4524,892700.0],["2019-11-04",127.142,128.4317,126.1442,128.3912,815300.0],["2019-11-05",128.813,130.3623,128.4398,129.7864,1509800.0],["2019-11-06",129.7863,129.7863,127.5394,129.1699,675900.0],["2019-11-07",129.5024,131.5303,127.8882,129.3401,1984400.0],["2019-11-08",129.3159,129.3402,127.653,128.0342,1736900.0],["2019-11-11",126.5417,128.1721,126.5173,128.1153,678100.0],["2019-11-12",127.9612,129.0888,127.5232,127.8558,825000.0],["2019-11-13",126.4849,127.5881,125.4142,126.0388,751800.0],["2019-11-14",127.8882,127.9693,125.9414,126.6309,887300.0],["2019-11-15",127.8557,128.0261,126.9472,127.8639,968100.0],["2019-11-18",127.0933,127.5151,126.201,126.6309,493400.0],["2019-11-19",127.2393,127.3285,125.6089,126.8905,654700.0],["2019-11-20",126.2416,126.5985,123.6945,124.6517,997400.0],["2019-11-21",124.7734,126.1442,124.6354,125.8035,763300.0],["2019-11-22",126.274,127.6287,125.4385,127.58,1067200.0],["2019-11-25",128.1964,129.4943,127.872,129.2104,1165400.0],["2019-11-26",129.7701,129.7701,128.2046,128.8454,1765000.0],["2019-11-27",129.0979,129.6682,128.1203,129.3749,1256600.0],["2019-11-29",128.8943,128.9105,128.047,128.5114,577300.0],["2019-12-02",128.5195,128.544,124.7719,124.8778,1213600.0],["2019-12-03",122.9632,123.9734,121.5701,123.672,1235600.0],["2019-12-04",125.1059,126.6539,124.8289,124.8778,871500.0],["2019-12-05",125.5295,128.3158,125.0489,128.2262,1215600.0],["2019-12-06",128.9106,129.9452,128.8943,129.432,1003700.0],["2019-12-09",127.6071,129.6683,127.6071,129.2039,492600.0],["2019-12-10",129.1876,129.1957,127.2078,128.1203,782600.0],["2019-12-11",128.8373,130.3445,128.4055,130.0186,1149400.0],["2019-12-12",130.3526,137.2043,128.9513,136.6747,2870100.0],["2019-12-13",135.6482,138.1249,133.4077,134.0513,2058000.0],["2019-12-16",135.3141,135.5422,133.5136,133.6521,1139500.0],["2019-12-17",134.0025,134.972,133.53,134.4343,806000.0],["2019-12-18",134.7683,135.1349,132.4545,134.5157,1218700.0],["2019-12-19",134.7112,135.4119,133.3751,135.1349,966100.0],["2019-12-20",134.7846,136.3896,134.1491,134.9475,1571900.0],["2019-12-23",135.3712,136.1614,135.1186,135.7948,534200.0],["2019-12-24",135.8274,135.9414,134.4098,134.4994,166000.0],["2019-12-26",134.8579,135.143,133.921,134.9638,757200.0],["2019-12-27",135.4933,135.5667,134.3202,135.1593,432300.0],["2019-12-30",135.5667,135.5667,134.4505,134.9719,604600.0],["2019-12-31",134.7031,135.6808,134.255,135.029,798600.0],["2020-01-02",136.1858,136.8865,135.0941,136.8865,1026000.0],["2020-01-03",134.2876,136.4955,134.2876,136.1533,937000.0],["2020-01-06",134.7031,135.6726,134.1817,135.6644,958600.0],["2020-01-07",135.7378,136.0555,134.4994,134.5809,1144800.0],["2020-01-08",134.8742,136.0963,134.4098,135.2245,2367800.0],["2020-01-09",135.7133,135.8844,134.198,134.6379,1666200.0],["2020-01-10",135.0535,136.2592,134.5239,135.2408,1510400.0],["2020-01-13",135.7052,136.0881,134.589,134.6705,930600.0],["2020-01-14",134.5972,136.6177,134.418,135.7785,1199100.0],["2020-01-15",135.3223,136.4059,134.5157,136.1207,1250100.0],["2020-01-16",136.6747,139.1839,136.1451,138.907,1807900.0],["2020-01-17",139.0699,141.4896,138.5566,140.5608,1299800.0],["2020-01-21",139.7624,140.0068,138.2389,138.3285,1458100.0],["2020-01-22",138.5404,139.0292,136.5932,136.7725,1215800.0],["2020-01-23",135.7948,137.5627,134.5483,137.2613,1188300.0],["2020-01-24",137.4486,137.9375,134.5727,135.6319,1008800.0],["2020-01-27",132.3241,133.6358,130.8903,132.259,978300.0],["2020-01-28",133.3426,135.8355,132.4545,135.526,1204800.0],["2020-01-29",129.6927,133.9291,129.0002,132.593,2393400.0],["2020-01-30",131.9738,134.6298,130.5318,134.5564,1391900.0],["2020-01-31",133.5707,134.4587,129.4075,129.8067,1855300.0],["2020-02-03",130.8414,133.3262,130.1245,131.0614,1173000.0],["2020-02-04",132.9922,136.137,132.9841,135.0779,1073300.0],["2020-02-05",137.0495,137.6279,135.9415,136.7643,829100.0],["2020-02-06",137.7256,137.799,134.9231,135.3385,660300.0],["2020-02-07",134.1491,134.5157,132.5034,132.8374,743800.0],["2020-02-10",132.4138,134.5565,132.1124,134.0106,575000.0],["2020-02-11",134.5158,135.4853,133.7092,134.8579,1003600.0],["2020-02-12",136.0148,137.7175,136.0148,137.1717,604400.0],["2020-02-13",136.1614,137.2124,136.1452,136.7725,870500.0],["2020-02-14",136.7806,137.3917,135.2327,136.0311,545800.0],["2020-02-18",135.4934,135.526,133.2285,134.3691,859700.0],["2020-02-19",134.8335,135.6156,130.6866,131.8109,1487900.0],["2020-02-20",131.9168,133.4647,130.9717,132.0227,1091900.0],["2020-02-21",130.9473,131.5258,128.6499,128.8047,1571700.0],["2020-02-24",124.7393,125.0489,122.2219,123.0854,1470300.0],["2020-02-25",123.7046,124.006,115.8997,117.0648,2734800.0],["2020-02-26",118.3194,120.6902,115.6309,115.859,2453600.0],["2020-02-27",113.032,116.1686,110.9056,110.9056,1998300.0],["2020-02-28",107.0032,119.8348,106.7669,117.0729,3721900.0],["2020-03-02",117.7769,117.8261,112.2266,116.5899,2475900.0],["2020-03-03",115.7958,118.3664,108.5755,109.9835,2264600.0],["2020-03-04",111.7354,112.9961,109.4514,112.7342,2337300.0],["2020-03-05",110.221,111.1542,103.6637,104.4823,2467100.0],["2020-03-06",101.6826,106.3243,100.5447,104.9571,2488100.0],["2020-03-09",97.966,100.5529,96.6562,98.2525,2595100.0],["2020-03-10",101.6826,107.2575,100.9213,106.9055,3157900.0],["2020-03-11",103.238,104.0648,99.3822,100.0208,1834000.0],["2020-03-12",89.5995,95.0271,85.6783,85.7438,2776100.0],["2020-03-13",90.5983,91.2859,81.5524,89.3048,2419500.0],["2020-03-16",81.4787,81.6342,67.8648,70.9265,3171800.0],["2020-03-17",72.0562,74.6759,64.3529,74.4221,3685100.0],["2020-03-18",68.839,71.827,59.261,64.1236,4386300.0],["2020-03-19",63.0021,70.1733,57.3044,68.577,2124800.0],["2020-03-20",69.6822,73.3251,64.5411,65.0405,3207600.0],["2020-03-23",64.3119,65.0487,57.3044,58.9662,3138400.0],["2020-03-24",62.8466,75.4372,62.2735,73.8981,2362700.0],["2020-03-25",74.4221,86.3086,74.2583,80.439,4179600.0],["2020-03-26",82.1254,88.5926,80.6764,87.7904,2197600.0],["2020-03-27",83.3616,84.4422,77.7948,79.1292,1814000.0],["2020-03-30",77.8603,82.9441,76.9926,82.1745,1314000.0],["2020-03-31",81.1431,83.9673,80.3817,81.8635,2102300.0],["2020-04-01",77.0826,78.0486,72.4819,75.4208,1907900.0],["2020-04-02",75.7973,78.4661,75.7973,78.3351,2042000.0],["2020-04-03",77.5165,79.3093,76.5096,77.9913,2910900.0],["2020-04-06",83.6972,88.2488,81.5606,87.3401,2021300.0],["2020-04-07",92.1209,93.8728,87.774,87.9213,1807500.0],["2020-04-08",89.3376,94.7488,88.1015,93.6354,1757100.0],["2020-04-09",95.5838,98.6618,94.585,97.7204,2865300.0],["2020-04-13",98.228,98.5636,90.5819,93.3653,1468500.0],["2020-04-14",95.5346,96.7462,93.9056,94.5768,1110600.0],["2020-04-15",90.3773,91.4988,86.7016,87.7494,1793100.0],["2020-04-16",87.8231,87.8231,85.3263,87.3565,1877100.0],["2020-04-17",91.1222,93.1606,90.6638,92.1291,2101900.0],["2020-04-20",89.1411,92.0636,87.2828,90.4427,1769900.0],["2020-04-21",86.235,87.8477,85.6128,87.0536,1449600.0],["2020-04-22",89.2393,89.6814,86.0057,87.8968,1230900.0],["2020-04-23",88.0769,89.7633,86.2841,86.6361,1536800.0],["2020-04-24",87.3892,89.2311,85.3508,88.1997,2213000.0],["2020-04-27",88.9201,93.1197,88.5599,92.2929,1433800.0],["2020-04-28",93.6518,98.0888,93.6518,96.4515,1922600.0],["2020-04-29",99.2676,101.5189,98.7846,99.9471,1899000.0],["2020-04-30",91.9409,95.068,88.4207,90.2135,4677700.0],["2020-05-01",88.2242,90.6474,86.898,87.1846,2648900.0],["2020-05-04",85.8338,87.1764,83.0914,85.0807,2294500.0],["2020-05-05",86.3905,88.9364,85.8174,87.6921,2229100.0],["2020-05-06",87.7822,88.3716,85.842,86.8653,1625200.0],["2020-05-07",87.864,90.4427,87.864,90.0334,2742600.0],["2020-05-08",91.687,96.1895,91.5479,96.0504,3029200.0],["2020-05-11",94.6833,95.3709,91.7116,92.9805,1487300.0],["2020-05-12",91.2041,92.7022,89.0019,89.0019,2583500.0],["2020-05-13",88.388,88.4125,82.8294,83.82,1994600.0],["2020-05-14",81.9126,85.752,79.9315,85.5064,2350000.0],["2020-05-15",84.4995,89.8615,84.1556,88.2815,1827800.0],["2020-05-18",92.6531,99.3495,92.4566,98.7764,1889000.0],["2020-05-19",102.3293,102.3948,97.8678,99.7834,2203400.0],["2020-05-20",101.2487,104.777,101.2487,104.073,2032200.0],["2020-05-21",103.6555,104.8179,100.6838,101.1177,1234100.0],["2020-05-22",101.5025,101.8054,98.9484,99.4559,1536700.0],["2020-05-26",104.6952,105.9722,103.1234,104.8671,1829700.0],["2020-05-27",109.4351,111.9974,107.5358,108.7474,2673400.0],["2020-05-28",109.5169,109.7134,103.3117,103.5491,1272300.0],["2020-05-29",102.5258,104.2858,99.7097,102.6977,1852700.0],["2020-06-01",102.9199,104.3605,101.7181,102.9693,1086600.0],["2020-06-02",104.5004,107.933,103.7678,107.933,1301500.0],["2020-06-03",110.1638,116.6832,110.1638,113.5552,1732700.0],["2020-06-04",112.6991,117.4158,112.1311,117.3006,1373000.0],["2020-06-05",124.0011,127.1127,119.9923,120.7085,2250500.0],["2020-06-08",121.4494,124.956,121.0872,122.0173,1997200.0],["2020-06-09",119.1198,120.1734,116.0823,116.2552,2327900.0],["2020-06-10",115.9589,115.9918,112.304,112.3452,1626200.0],["2020-06-11",106.6324,110.1885,104.9943,105.7352,1829000.0],["2020-06-12",110.9046,112.0653,103.8501,107.9083,2604600.0],["2020-06-15",103.1669,111.8266,102.6812,111.4397,2018500.0],["2020-06-16",117.2018,118.5106,111.4808,113.8598,1658100.0],["2020-06-17",114.1891,114.6582,110.9293,111.3821,1076800.0],["2020-06-18",110.3778,113.8516,109.4888,112.5757,1518800.0],["2020-06-19",115.2426,115.5472,110.2378,110.2378,2361700.0],["2020-06-22",109.497,111.7936,108.5174,111.4644,1047800.0],["2020-06-23",112.9543,113.3906,111.5796,111.6866,947000.0],["2020-06-24",110.1473,110.6001,106.9123,107.9083,1127900.0],["2020-06-25",107.0028,111.9583,106.6489,111.6125,1617500.0],["2020-06-26",111.0034,112.5345,109.6946,112.1723,1820200.0],["2020-06-29",113.5387,113.9256,111.2257,112.0488,1158500.0],["2020-06-30",111.4891,115.4403,111.3409,114.7323,1394700.0],["2020-07-01",114.7652,115.8189,111.0775,111.629,1285900.0],["2020-07-02",113.5964,116.8479,112.625,113.7116,975400.0],["2020-07-06",116.4362,117.0454,114.8064,116.1399,887000.0],["2020-07-07",114.6747,115.2509,113.5717,114.329,817200.0],["2020-07-08",114.7735,115.0863,112.8637,114.65,729800.0],["2020-07-09",114.3948,114.9875,111.2586,112.8061,860800.0],["2020-07-10",113.3329,115.3085,112.8637,115.1768,649200.0],["2020-07-13",116.4034,119.9677,115.6296,116.922,1161000.0],["2020-07-14",116.3128,120.9719,115.1521,120.5356,1131100.0],["2020-07-15",123.5649,125.878,122.3795,124.7173,1394800.0],["2020-07-16",124.3551,126.3389,122.7582,125.7957,924500.0],["2020-07-17",126.734,127.0386,125.5651,126.2401,604500.0],["2020-07-20",125.3594,125.9438,123.8859,125.2935,762100.0],["2020-07-21",126.5447,127.4008,125.2194,126.5941,831700.0],["2020-07-22",126.52,127.7383,124.9972,125.3758,1089000.0],["2020-07-23",125.8862,126.9727,124.495,125.417,1098500.0],["2020-07-24",125.6968,126.2895,123.96,125.8697,1440200.0],["2020-07-27",125.7545,130.3395,124.7749,129.7386,1153100.0],["2020-07-28",128.7178,128.9566,125.3758,125.7051,1488700.0],["2020-07-29",126.166,128.6108,126.166,128.4791,1504700.0],["2020-07-30",126.8411,129.3517,123.8941,127.1456,1151500.0],["2020-07-31",126.767,127.1374,122.5524,126.2072,1558700.0],["2020-08-03",126.9892,128.2734,125.9438,127.0962,885600.0],["2020-08-04",126.6353,128.3804,126.4212,127.302,969800.0],["2020-08-05",128.1252,129.9773,127.9276,129.4834,906400.0],["2020-08-06",128.8907,129.6151,127.3843,127.6231,699200.0],["2020-08-07",127.7383,129.5245,127.0386,129.4504,765700.0],["2020-08-10",129.648,132.3151,129.2529,131.6812,1601800.0],["2020-08-11",133.0065,135.1962,132.2328,132.8666,1629600.0],["2020-08-12",133.9202,134.1589,131.1132,131.9858,841200.0],["2020-08-13",130.9239,131.887,130.323,130.3889,911900.0],["2020-08-14",130.0102,131.6977,129.2611,130.7017,695200.0],["2020-08-17",130.8828,131.8541,130.4054,131.5166,686300.0],["2020-08-18",131.5495,133.3111,131.3438,131.6401,948300.0],["2020-08-19",131.7965,132.3562,130.5041,130.8581,600700.0],["2020-08-20",129.4257,130.5123,128.6355,130.183,776100.0],["2020-08-21",130.183,131.533,129.8126,131.0309,571000.0],["2020-08-24",131.8294,132.562,131.2203,132.0105,764400.0],["2020-08-25",132.809,133.0724,130.5288,131.4672,534400.0],["2020-08-26",131.2038,132.0599,130.5041,131.459,670300.0],["2020-08-27",132.6279,133.1218,131.1956,131.2779,455300.0],["2020-08-28",133.13,136.2992,132.669,136.2498,1479800.0],["2020-08-31",136.2746,136.2746,133.1994,133.34,968800.0],["2020-09-01",132.5877,137.1095,132.5215,136.6796,1156200.0],["2020-09-02",136.8863,139.0852,136.4151,137.4319,1123800.0],["2020-09-03",137.6965,137.837,131.4386,132.7034,929000.0],["2020-09-04",134.6874,135.2743,130.5459,132.3728,653700.0],["2020-09-08",130.9096,131.5544,128.1155,128.628,972900.0],["2020-09-09",129.4547,131.9843,129.4547,130.2813,964000.0],["2020-09-10",130.769,133.1002,129.496,129.9837,826100.0],["2020-09-11",130.0912,132.6207,129.6282,131.4469,648200.0],["2020-09-14",133.5962,135.3322,133.1829,134.2079,836500.0],["2020-09-15",134.8527,136.1919,133.9847,134.613,700800.0],["2020-09-16",135.2991,138.3412,134.5138,136.6962,834500.0],["2020-09-17",134.5221,138.118,133.001,135.7786,1014900.0],["2020-09-18",135.3239,136.2829,132.1082,132.5381,2264900.0],["2020-09-21",129.0248,129.6696,125.8091,127.6608,1273100.0],["2020-09-22",127.9997,130.2399,127.2309,130.1655,715800.0],["2020-09-23",130.5624,132.3645,129.2893,129.5538,985700.0],["2020-09-24",129.2645,132.0751,128.132,129.9671,798900.0],["2020-09-25",129.0578,133.3069,128.9173,132.2074,715500.0],["2020-09-28",134.3567,136.7458,133.745,135.6298,1142300.0],["2020-09-29",135.7373,136.0101,133.0424,133.4888,924900.0],["2020-09-30",134.1087,136.4647,133.1085,134.0839,884700.0],["2020-10-01",135.2248,136.7458,133.2573,134.4394,793100.0],["2020-10-02",132.2901,138.4322,131.3725,136.2415,726300.0],["2020-10-05",138.0436,140.3417,136.1258,139.9615,734800.0],["2020-10-06",140.3665,141.1436,137.837,137.9362,1075100.0],["2020-10-07",140.2674,142.458,139.8871,142.1852,852100.0],["2020-10-08",143.0118,144.2684,142.1273,143.4996,757900.0],["2020-10-09",144.6652,148.3272,144.2105,146.0374,1682000.0],["2020-10-12",145.9548,148.3851,145.9548,147.1203,910900.0],["2020-10-13",146.0209,148.071,144.4337,147.0955,1211900.0],["2020-10-14",147.3022,149.0134,146.3185,146.7483,654900.0],["2020-10-15",144.9214,146.3598,143.7063,146.0292,1032100.0],["2020-10-16",146.7732,147.8478,145.7151,145.806,952300.0],["2020-10-19",146.087,146.087,142.7143,143.4996,756800.0],["2020-10-20",145.1446,147.1617,143.8468,145.2438,847500.0],["2020-10-21",144.8388,146.8641,144.1196,144.1609,754000.0],["2020-10-22",145.7481,147.3848,145.1115,147.1534,1159700.0],["2020-10-23",148.6331,149.5755,145.6489,147.1534,593700.0],["2020-10-26",144.9876,144.9876,141.7471,142.8961,1077900.0],["2020-10-27",137.6386,141.8215,135.5802,137.4815,2731000.0],["2020-10-28",134.9602,138.0436,134.2989,134.3733,1447500.0],["2020-10-29",134.3319,137.6303,133.7532,136.6796,1408800.0],["2020-10-30",136.134,137.9196,134.1666,137.3906,1476300.0],["2020-11-02",140.2591,141.9124,137.8204,139.4655,1158000.0],["2020-11-03",141.9785,144.5081,141.6644,143.5326,954600.0],["2020-11-04",142.8961,146.8062,139.7052,145.1611,1356500.0],["2020-11-05",147.1451,149.4598,146.7401,147.0046,781400.0],["2020-11-06",146.9468,148.7158,145.3265,147.8478,787900.0],["2020-11-09",156.4781,157.5775,146.2937,146.6574,1719100.0],["2020-11-10",146.5416,149.3027,145.4753,147.7982,1008600.0],["2020-11-11",148.4595,149.8979,145.3761,149.5341,1343900.0],["2020-11-12",148.972,150.0136,145.4505,146.9137,672500.0],["2020-11-13",147.823,150.5923,147.823,149.9557,626900.0],["2020-11-16",152.4688,153.841,150.9973,153.7914,737300.0],["2020-11-17",152.7995,153.4278,149.4681,152.5432,818400.0],["2020-11-18",153.4112,154.4197,152.2704,152.3282,788400.0],["2020-11-19",151.8901,154.3205,151.1296,154.18,694900.0],["2020-11-20",154.0642,154.8082,152.9317,153.7253,861700.0],["2020-11-23",154.676,158.305,154.5851,157.8421,876700.0],["2020-11-24",159.1317,161.1983,157.1394,157.6768,1149800.0],["2020-11-25",156.7509,157.1147,153.8163,154.0891,1185300.0],["2020-11-27",154.6677,156.1805,154.4032,155.172,293800.0],["2020-11-30",154.8567,155.6035,151.6953,152.9317,1109700.0],["2020-12-01",155.6947,156.5161,150.9319,150.9485,1118400.0],["2020-12-02",149.1895,149.8948,147.6461,148.2104,877900.0],["2020-12-03",147.8121,151.2057,147.2478,148.5423,1406800.0],["2020-12-04",149.7122,150.8905,148.0112,150.0607,1163300.0],["2020-12-07",149.1065,149.3554,146.4596,148.0693,1407100.0],["2020-12-08",146.9242,147.6378,145.4473,147.0487,856200.0],["2020-12-09",148.2104,148.7746,146.8579,147.9366,820900.0],["2020-12-10",146.7251,148.3182,144.7171,147.3972,1201700.0],["2020-12-11",145.7875,147.14,144.0533,145.3726,879000.0],["2020-12-14",146.7666,146.8994,141.3068,141.3898,1190000.0],["2020-12-15",142.8336,146.5011,142.4768,146.3102,1141900.0],["2020-12-16",150.2267,153.7614,148.5506,148.8908,3141100.0],["2020-12-17",151.0149,152.6246,149.4218,151.0896,1752200.0],["2020-12-18",151.4298,152.3923,148.617,150.6167,1501100.0],["2020-12-21",148.0776,150.9154,147.0819,150.4092,766800.0],["2020-12-22",149.9362,150.1603,148.0859,148.5423,601500.0],["2020-12-23",148.5505,149.6043,147.0404,147.6129,647800.0],["2020-12-24",148.227,149.4965,147.306,149.2891,243200.0],["2020-12-28",150.2432,150.517,146.6089,147.1068,486800.0],["2020-12-29",147.8204,147.8204,144.6673,146.2604,722500.0],["2020-12-30",146.2439,148.4344,146.2439,147.9449,509300.0],["2020-12-31",147.7291,148.675,146.8661,148.1606,757300.0],["2021-01-04",140.9251,145.5551,139.1163,140.5186,2230100.0],["2021-01-05",140.9417,142.5846,140.0041,141.1657,1405200.0],["2021-01-06",142.0121,148.061,142.0121,146.2355,1303300.0],["2021-01-07",147.0902,147.9117,144.7835,147.2147,1054500.0],["2021-01-08",147.6213,148.3265,144.2857,146.6422,907100.0],["2021-01-11",144.4516,146.8661,144.4516,146.3268,698900.0],["2021-01-12",146.1359,148.9571,145.6796,146.4264,1191400.0],["2021-01-13",145.9617,147.1731,143.1571,143.9039,2085500.0],["2021-01-14",145.0324,145.9451,142.1864,143.6882,1505200.0],["2021-01-15",143.4061,144.2691,140.0373,143.2402,1255100.0],["2021-01-19",144.4018,147.5217,143.6716,146.5011,1531700.0],["2021-01-20",147.0819,147.5881,144.7171,146.0862,1115100.0],["2021-01-21",145.7958,147.9697,145.2896,146.8744,1380900.0],["2021-01-22",146.4762,147.14,144.6258,145.3809,1252600.0],["2021-01-25",144.9909,147.1649,143.962,145.1984,1113800.0],["2021-01-26",146.443,147.8619,144.6839,146.5509,945100.0],["2021-01-27",144.0948,145.4639,140.643,143.8376,1994600.0],["2021-01-28",149.2724,151.9359,145.9368,149.372,2632000.0],["2021-01-29",148.2103,148.5505,143.6882,143.9537,1538500.0],["2021-02-01",146.5011,146.8413,141.3898,144.6093,1329900.0],["2021-02-02",145.605,147.8121,145.4307,146.9657,1210400.0],["2021-02-03",146.4347,147.0155,143.9537,144.6673,1223700.0],["2021-02-04",145.7543,147.2811,144.8914,145.7377,1104700.0],["2021-02-05",147.6959,148.7165,145.9949,146.5675,1123400.0],["2021-02-08",147.364,147.9282,144.8913,145.7708,1165300.0],["2021-02-09",145.7792,146.3683,143.6135,145.6879,826100.0],["2021-02-10",146.2854,147.8702,144.9495,147.1151,889200.0],["2021-02-11",147.9448,148.3431,143.4144,144.9992,1119100.0],["2021-02-12",144.7503,146.1941,144.4931,145.6796,966600.0],["2021-02-16",147.0487,147.0487,142.1034,142.4353,1396900.0],["2021-02-17",141.7134,142.5763,140.5849,141.4479,1495200.0],["2021-02-18",140.7592,143.7712,140.7509,142.7008,1239800.0],["2021-02-19",144.0118,146.1443,143.6716,145.2648,1205100.0],["2021-02-22",144.1445,145.1071,142.9663,143.9703,968600.0],["2021-02-23",144.0865,144.3105,140.8089,143.4807,950000.0],["2021-02-24",143.0078,147.2562,142.3523,145.1901,1962500.0],["2021-02-25",145.6215,146.4844,144.0284,144.8913,1372100.0],["2021-02-26",145.0158,146.5757,143.9205,145.0739,1322100.0],["2021-03-01",146.6338,150.9237,146.4264,149.9612,1169200.0],["2021-03-02",149.9362,154.5995,149.5877,153.8942,2358000.0],["2021-03-03",153.6287,155.1637,152.6081,153.3051,1632200.0],["2021-03-04",152.9566,153.4627,147.7872,150.459,1455800.0],["2021-03-05",151.7783,154.9895,149.0235,153.7614,1876800.0],["2021-03-08",154.4444,157.4179,153.0951,155.4189,994400.0],["2021-03-09",156.335,158.259,155.9019,156.5433,1193800.0],["2021-03-10",157.6011,160.6995,156.5266,159.2086,1126400.0],["2021-03-11",159.4834,161.9654,158.5589,159.8998,906100.0],["2021-03-12",161.2325,162.3652,157.7926,158.6338,1044300.0],["2021-03-15",158.7671,161.549,157.8343,160.866,888300.0],["2021-03-16",160.4745,160.9909,157.5677,158.359,892600.0],["2021-03-17",158.6922,162.4569,158.284,162.3569,1358400.0],["2021-03-18",162.4569,165.7468,162.232,164.2726,2466300.0],["2021-03-19",165.3221,166.08,162.815,163.8062,2629600.0],["2021-03-22",164.0393,164.1809,160.5495,163.0732,863800.0],["2021-03-23",161.4324,164.1477,159.3085,160.5579,887900.0],["2021-03-24",161.2658,164.6474,161.2658,161.8988,898100.0],["2021-03-25",161.5823,163.9977,158.9254,163.0732,2235200.0],["2021-03-26",163.0732,168.5037,162.6818,168.3038,1093500.0],["2021-03-29",168.3121,169.3366,166.0133,166.1382,792400.0],["2021-03-30",166.2299,167.879,166.055,166.9212,1376800.0],["2021-03-31",166.5547,168.1706,165.2971,166.3049,1037700.0],["2021-04-01",167.5375,167.8124,164.6724,167.1294,1160800.0],["2021-04-05",168.6036,169.7697,167.7208,168.5953,794100.0],["2021-04-06",168.9201,170.411,168.2205,169.8863,928700.0],["2021-04-07",169.8946,170.4943,166.2216,166.7796,717200.0],["2021-04-08",166.4798,166.5214,164.3559,166.1466,750400.0],["2021-04-09",167.1794,168.3038,166.0883,168.1706,987500.0],["2021-04-12",168.4371,170.3611,168.1789,170.0279,1282400.0],["2021-04-13",169.0784,169.0784,167.3377,168.612,728400.0],["2021-04-14",168.2372,169.4532,167.3293,167.7707,566900.0],["2021-04-15",168.7619,169.6948,167.6458,168.8286,1012400.0],["2021-04-16",170.1861,172.1268,169.7114,171.0607,1159100.0],["2021-04-19",170.9358,172.7848,170.3195,171.4855,2379200.0],["2021-04-20",171.0191,172.0352,168.079,169.0285,1076300.0],["2021-04-21",169.0867,172.7847,168.5037,171.8602,1244500.0],["2021-04-22",173.1679,174.4839,171.6188,172.5099,856800.0],["2021-04-23",173.4761,175.042,172.8598,174.1508,1030900.0],["2021-04-26",175.7916,176.0915,171.6688,171.9769,848600.0],["2021-04-27",172.0935,173.3595,170.8191,173.1846,918800.0],["2021-04-28",173.1263,176.0998,171.1357,172.0352,1779300.0],["2021-04-29",174.0092,175.4917,172.9931,174.4839,1022500.0],["2021-04-30",172.41,173.1846,171.2856,172.2184,1457000.0],["2021-05-03",173.8426,176.4995,172.8181,175.3835,1851800.0],["2021-05-04",175.2835,177.8405,174.4256,175.5084,1904300.0],["2021-05-05",175.4501,181.3803,175.2169,177.499,1541700.0],["2021-05-06",178.2403,181.322,178.2403,181.0722,1321700.0],["2021-05-07",181.0721,183.5375,179.8311,182.9795,1297500.0],["2021-05-10",184.0706,187.4022,183.4376,183.8124,1556500.0],["2021-05-11",182.4048,183.2377,178.4485,181.3137,1011500.0],["2021-05-12",180.5058,181.1804,174.6755,174.8171,1405200.0],["2021-05-13",175.7833,180.5724,175.4501,179.9894,1512600.0],["2021-05-14",180.8223,181.98,179.6562,179.9144,907100.0],["2021-05-17",179.9061,180.3642,178.0737,178.9316,728300.0],["2021-05-18",179.5146,179.9811,176.183,176.4662,917900.0],["2021-05-19",174.4173,174.7921,171.7104,173.7343,1157700.0],["2021-05-20",174.9087,175.4001,173.118,174.2507,1108100.0],["2021-05-21",174.8921,177.2325,174.7754,175.0003,962500.0],["2021-05-24",176.8327,177.2325,174.942,176.233,1321900.0],["2021-05-25",176.8743,178.4068,176.6744,176.7327,1181300.0],["2021-05-26",177.1076,178.3486,176.5828,177.1076,909500.0],["2021-05-27",178.9233,179.0315,177.8571,178.5568,1194900.0],["2021-05-28",179.4647,180.9139,178.7068,180.5724,858100.0],["2021-06-01",182.3631,182.8962,178.9732,179.8145,800600.0],["2021-06-02",179.8644,180.2892,177.0826,177.4324,723000.0],["2021-06-03",176.841,177.599,174.967,176.7578,834000.0],["2021-06-04",177.2991,177.6989,176.1247,177.2824,497200.0],["2021-06-07",177.5164,177.5164,174.0151,174.7755,1071400.0],["2021-06-08",174.6669,174.6669,171.926,174.5332,732000.0],["2021-06-09",173.9398,173.9398,171.9928,172.6195,729900.0],["2021-06-10",173.5555,173.5889,170.146,170.4719,1044100.0],["2021-06-11",171.2909,171.8842,168.9678,169.9455,973300.0],["2021-06-14",169.5026,169.9037,167.8647,169.5862,802500.0],["2021-06-15",169.8702,170.0875,168.2324,169.0095,803900.0],["2021-06-16",168.5416,168.5416,164.3299,164.4052,1169600.0],["2021-06-17",165.8759,165.8759,162.4748,163.2937,1598400.0],["2021-06-18",161.238,164.2965,160.4609,162.8843,1865600.0],["2021-06-21",164.1962,167.4135,163.9038,166.1182,1052900.0],["2021-06-22",165.8257,166.4692,164.5973,165.8341,520700.0],["2021-06-23",166.3188,166.9372,164.7227,165.8592,757100.0],["2021-06-24",167.3466,169.8285,166.5026,169.2937,1461100.0],["2021-06-25",170.1962,172.4357,169.8619,171.1572,1512000.0],["2021-06-28",171.0402,171.692,169.4191,171.1739,977900.0],["2021-06-29",171.3828,172.419,170.497,170.7978,619100.0],["2021-06-30",170.3968,171.5667,169.9706,171.2993,681000.0],["2021-07-01",172.4608,173.0791,171.5415,172.5109,581800.0],["2021-07-02",172.912,174.458,171.926,173.7727,800800.0],["2021-07-06",173.8145,174.2156,170.5388,172.1265,756500.0],["2021-07-07",171.4914,174.6502,171.4914,174.458,958100.0],["2021-07-08",171.9844,173.029,170.2379,171.6836,690200.0],["2021-07-09",173.6892,175.4023,172.9204,174.2574,875400.0],["2021-07-12",174.2574,175.3688,173.8145,175.0095,954400.0],["2021-07-13",175.4858,176.2546,172.4107,173.029,1169200.0],["2021-07-14",173.1544,173.756,170.8396,172.1098,698900.0],["2021-07-15",171.3076,173.9816,170.9817,172.8368,524700.0],["2021-07-16",173.2463,173.6474,169.2769,169.6781,558900.0],["2021-07-19",167.3383,167.9316,164.5639,167.4218,855100.0],["2021-07-20",167.5388,170.99,167.2547,170.4218,976600.0],["2021-07-21",171.3076,173.004,170.2463,170.6892,580400.0],["2021-07-22",171.4914,171.834,168.5165,169.0262,853300.0],["2021-07-23",170.1293,171.458,169.4524,170.6307,781400.0],["2021-07-26",171.9928,172.9037,170.3549,172.1265,969400.0],["2021-07-27",166.9204,168.8758,164.6224,168.4747,1480300.0],["2021-07-28",169.0012,169.0931,163.0598,163.3188,1429200.0],["2021-07-29",164.7143,165.7088,163.3355,165.2826,1222500.0],["2021-07-30",165.174,166.7199,163.3105,164.6642,1440200.0],["2021-08-02",165.5165,167.6558,163.1683,163.6112,861700.0],["2021-08-03",164.94,167.3299,162.8174,166.2937,923100.0],["2021-08-04",165.2157,166.0681,162.9428,162.9595,658300.0],["2021-08-05",164.4302,165.4581,162.9845,163.9957,983900.0],["2021-08-06",165.3661,165.9511,163.979,164.2965,771200.0],["2021-08-09",163.7867,164.4218,162.3327,163.4525,599300.0],["2021-08-10",163.8703,166.0012,163.2269,165.4748,701200.0],["2021-08-11",165.5082,169.0764,165.0653,168.9678,992400.0],["2021-08-12",169.0012,170.2129,166.9037,167.7895,536800.0],["2021-08-13",167.7143,168.1739,166.5862,167.2296,565000.0],["2021-08-16",167.1126,167.6725,165.1154,167.5388,655200.0],["2021-08-17",166.1015,166.887,161.1043,162.5333,1102000.0],["2021-08-18",161.2715,162.9261,159.8927,161.0208,1065600.0],["2021-08-19",159.8091,160.5779,156.7088,158.5055,1012700.0],["2021-08-20",158.5473,159.6085,157.603,159.0988,911900.0],["2021-08-23",160.3272,160.7784,158.7645,159.2158,683600.0],["2021-08-24",159.8759,161.7394,159.408,160.8536,979700.0],["2021-08-25",161.7227,162.7506,160.5946,162.2659,609900.0],["2021-08-26",161.94,162.174,160.8035,161.5222,533100.0],["2021-08-27",162.1573,162.6085,161.5974,162.1573,795600.0],["2021-08-30",162.9678,163.8954,162.174,162.8508,850400.0],["2021-08-31",162.8425,163.0096,160.5862,161.5054,1215000.0],["2021-09-01",161.8397,162.1489,159.316,160.862,873100.0],["2021-09-02",161.1461,161.6141,159.0737,161.355,1367100.0],["2021-09-03",161.5564,161.6235,159.9705,160.3481,896900.0],["2021-09-07",158.8965,159.2993,153.6943,153.7446,2111700.0],["2021-09-08",153.7949,158.5944,153.6019,158.0071,1981800.0],["2021-09-09",157.898,161.8081,157.2519,158.2085,1139000.0],["2021-09-10",158.5441,159.207,156.3206,156.4213,977900.0],["2021-09-13",158.2924,158.7035,154.827,156.4548,794200.0],["2021-09-14",157.3946,157.3946,152.3181,153.0313,994600.0],["2021-09-15",153.0313,157.0673,152.8132,155.8255,877400.0],["2021-09-16",155.8255,158.9049,155.0368,157.5121,1489000.0],["2021-09-17",157.7554,158.4938,156.052,156.2702,1589200.0],["2021-09-20",153.4425,154.7683,152.5447,154.3823,975100.0],["2021-09-21",154.9612,154.9612,149.6079,150.942,1285500.0],["2021-09-22",152.6873,154.1557,152.2762,152.5531,852300.0],["2021-09-23",153.5012,155.7835,153.3922,154.7682,1157100.0],["2021-09-24",154.7095,156.0688,154.4075,155.5318,900200.0],["2021-09-27",155.6661,158.1498,155.5402,156.329,960500.0],["2021-09-28",155.7751,156.589,151.563,152.3433,1073200.0],["2021-09-29",152.2678,153.9292,151.7811,152.8132,588100.0],["2021-09-30",153.8285,153.9208,147.0487,147.0991,1253600.0],["2021-10-01",147.5438,147.9801,144.6573,146.7299,1490700.0],["2021-10-04",145.6391,147.6193,144.9175,145.9579,1118000.0],["2021-10-05",146.6879,149.4653,145.6726,148.064,608800.0],["2021-10-06",146.8305,148.4164,145.3705,148.3745,796200.0],["2021-10-07",150.1366,152.0916,148.8863,149.029,714400.0],["2021-10-08",149.6919,150.3547,148.6682,148.7521,523200.0],["2021-10-11",148.9702,149.5156,146.5369,146.6628,496100.0],["2021-10-12",147.4263,147.4431,145.2699,145.7733,726200.0],["2021-10-13",145.3622,146.109,144.1455,145.4125,782000.0],["2021-10-14",147.0319,151.1602,146.2767,150.6148,1001000.0],["2021-10-15",151.7056,153.2663,151.3951,152.4356,1025800.0],["2021-10-18",151.2022,153.904,150.5812,153.3166,869700.0],["2021-10-19",154.483,155.0955,153.5432,154.6592,872600.0],["2021-10-20",154.8019,158.3512,154.8019,157.3862,1155400.0],["2021-10-21",156.5723,157.7889,155.9514,157.6966,620900.0],["2021-10-22",158.1078,159.3664,157.2268,157.8225,731100.0],["2021-10-25",157.4114,159.7272,156.6226,158.6616,1037900.0],["2021-10-26",159.6182,159.6182,156.5807,156.673,607300.0],["2021-10-27",156.7065,159.1482,155.4227,156.2618,1113600.0],["2021-10-28",150.7155,155.3221,148.5171,155.2969,2121000.0],["2021-10-29",153.8788,153.9795,150.1113,150.8078,2215100.0],["2021-11-01",148.8528,151.2525,146.26,149.3478,1397200.0],["2021-11-02",150.103,154.0382,149.18,153.2831,1525800.0],["2021-11-03",151.0679,157.9232,150.2288,157.252,1782700.0],["2021-11-04",157.4533,157.898,154.2061,154.6172,890100.0],["2021-11-05",155.943,158.6532,153.8453,154.248,897700.0],["2021-11-08",155.4228,156.0017,153.7446,154.9865,708900.0],["2021-11-09",155.2549,157.8644,155.0535,157.7638,650200.0],["2021-11-10",157.5792,159.5342,156.9499,157.2435,655000.0],["2021-11-11",157.6043,160.0964,157.0002,159.6685,957800.0],["2021-11-12",160.2474,167.1447,159.4923,164.9715,2007600.0],["2021-11-15",164.7617,166.2553,162.6304,162.9577,1277300.0],["2021-11-16",163.2262,165.5756,163.2262,164.5352,1215800.0],["2021-11-17",165.2064,165.3239,161.8753,162.6053,1165300.0],["2021-11-18",162.7395,163.9814,161.0446,161.3634,1130100.0],["2021-11-19",160.3397,161.3718,159.207,159.6349,1371700.0],["2021-11-22",160.2726,160.6838,157.0086,157.3946,2351700.0],["2021-11-23",157.596,159.5342,156.5555,159.0056,1572400.0],["2021-11-24",157.9148,159.6433,157.2855,159.1734,839900.0],["2021-11-26",155.7919,157.0254,151.9154,153.325,672500.0],["2021-11-29",154.9612,155.5402,153.3334,154.5165,1043200.0],["2021-11-30",152.9154,153.5558,147.2609,147.2693,2964800.0],["2021-12-01",150.0081,150.952,144.143,144.1598,1543200.0],["2021-12-02",145.1879,149.5362,144.5812,148.8536,1818000.0],["2021-12-03",149.2497,154.0531,147.8677,153.4211,1903900.0],["2021-12-06",155.2834,157.8873,154.8367,155.3592,2127600.0],["2021-12-07",156.6233,158.9997,155.7975,156.7834,978400.0],["2021-12-08",164.3255,165.5895,161.4687,161.9828,2474600.0],["2021-12-09",160.5924,163.1626,160.5924,161.7974,2400400.0],["2021-12-10",162.8086,165.4041,161.5109,163.9547,1605400.0],["2021-12-13",163.4828,164.1148,161.1148,162.1597,937400.0],["2021-12-14",161.4014,164.2665,160.4828,161.275,1281500.0],["2021-12-15",161.6963,162.4716,158.5193,161.7806,1531600.0],["2021-12-16",162.6401,164.1823,160.3901,161.3255,1511700.0],["2021-12-17",161.3339,161.5193,154.407,154.8031,2447400.0],["2021-12-20",152.3087,152.5278,148.171,149.9491,2001500.0],["2021-12-21",151.289,152.5194,150.4716,151.0446,1833100.0],["2021-12-22",150.4716,152.2581,150.0081,150.834,1013500.0],["2021-12-23",151.9295,154.2385,151.3396,153.539,1153000.0],["2021-12-27",154.0783,155.4266,152.8733,155.1401,886000.0],["2021-12-28",155.2244,157.4323,154.9042,157.171,883500.0],["2021-12-29",157.0193,158.6795,156.8424,157.7609,968800.0],["2021-12-30",157.5502,159.0586,157.2468,157.3564,919400.0],["2021-12-31",157.0699,159.4041,156.8086,158.9491,598200.0],["2022-01-03",159.5727,159.7918,155.2497,156.6823,903100.0],["2022-01-04",158.4182,163.1794,157.5924,161.9491,814100.0],["2022-01-05",161.7047,164.5362,161.2244,161.2581,739300.0],["2022-01-06",161.8732,162.9519,160.1963,162.2188,803900.0],["2022-01-07",161.7553,163.3311,159.4463,159.5137,1116400.0],["2022-01-10",159.5137,160.4575,156.7244,158.5025,977500.0],["2022-01-11",159.4884,160.053,156.5306,159.716,1072800.0],["2022-01-12",160.9884,163.3227,160.5249,162.6401,1311800.0],["2022-01-13",163.7525,165.6064,163.3311,164.6794,846500.0],["2022-01-14",163.0193,163.2637,159.1935,162.3452,988400.0],["2022-01-18",160.3396,160.9042,158.1402,159.7834,1041500.0],["2022-01-19",161.0221,161.0221,153.3536,153.5221,1367900.0],["2022-01-20",153.6907,156.7076,151.3396,151.5587,1220800.0],["2022-01-21",151.5587,152.275,147.5727,147.9857,1012500.0],["2022-01-24",145.4323,150.8508,143.0727,150.5306,1681300.0],["2022-01-25",147.5137,150.5137,145.1289,149.039,1162800.0],["2022-01-26",150.2525,152.4688,146.8986,147.4969,1314500.0],["2022-01-27",148.525,149.907,143.7132,144.6654,1206200.0],["2022-01-28",143.6963,144.9772,140.2497,144.8845,1417700.0],["2022-01-31",144.084,147.6064,142.9716,147.1767,2613800.0],["2022-02-01",139.8873,149.3592,138.4716,148.4323,3533500.0],["2022-02-02",146.4688,148.5081,142.6093,146.8986,2994800.0],["2022-02-03",145.6851,149.8059,145.6851,146.9323,1711000.0],["2022-02-04",145.7441,146.4267,139.8031,140.2834,2180800.0],["2022-02-07",136.2974,137.4098,135.2441,135.6317,2816000.0],["2022-02-08",136.2048,139.2216,134.7048,138.4548,1523600.0],["2022-02-09",139.8536,142.466,139.1205,142.3986,1397700.0],["2022-02-10",140.2834,143.5446,137.7637,138.7244,1835100.0],["2022-02-11",138.3115,139.9126,135.7834,137.2329,1812800.0],["2022-02-14",137.6711,139.2469,136.6346,138.4801,1415100.0],["2022-02-15",140.6205,141.2104,138.4126,139.7272,1083000.0],["2022-02-16",138.8761,141.3115,138.2694,140.8733,1205600.0],["2022-02-17",139.7441,140.2834,137.1149,137.1823,2042700.0],["2022-02-18",136.6261,138.2778,134.4098,136.3396,1186600.0],["2022-02-22",136.0952,136.1795,132.7834,133.6935,1408500.0],["2022-02-23",134.6374,135.1177,131.1065,131.1486,2198600.0],["2022-02-24",127.7525,131.9491,127.4239,131.7469,2630200.0],["2022-02-25",131.6458,136.6683,131.0391,136.4239,2140500.0],["2022-02-28",134.0391,138.3874,134.0391,137.1065,2186200.0],["2022-03-01",136.8452,137.8059,132.3789,133.1795,2220700.0],["2022-03-02",134.789,138.9098,134.5109,138.4632,2028800.0],["2022-03-03",140.1317,141.8256,138.7497,140.0138,1642600.0],["2022-03-04",137.0728,138.3621,134.9239,136.2301,2317700.0],["2022-03-07",136.4926,138.2709,129.1421,129.1929,2844000.0],["2022-03-08",130.3022,132.36,126.2036,126.2544,3055100.0],["2022-03-09",128.8626,132.0297,127.3129,129.2775,4506400.0],["2022-03-10",126.5931,127.4399,124.9841,126.6862,2602600.0],["2022-03-11",128.0073,128.3122,123.8832,124.0272,1797700.0],["2022-03-14",125.2127,127.3044,122.5198,122.7823,1922800.0],["2022-03-15",123.2566,124.4506,121.2835,123.4344,2769800.0],["2022-03-16",124.8063,127.7533,123.9425,125.67,3279500.0],["2022-03-17",124.2981,128.3968,124.2981,127.2705,2833600.0],["2022-03-18",126.7624,128.5662,125.8478,128.0411,2986100.0],["2022-03-21",126.4915,128.4307,124.9502,125.5261,2223200.0],["2022-03-22",125.9495,126.2967,122.6892,123.5699,3148100.0],["2022-03-23",122.6638,124.0695,119.4035,119.6406,2489300.0],["2022-03-24",119.5305,119.5305,117.1509,117.4896,3200800.0],["2022-03-25",118.1332,118.5228,116.5581,117.134,3380900.0],["2022-03-28",117.8792,119.9116,115.6943,119.395,3447700.0],["2022-03-29",120.9024,125.5007,120.6991,123.951,2952000.0],["2022-03-30",122.4267,124.222,120.9786,121.1649,1858500.0],["2022-03-31",120.4451,120.9701,118.3788,118.3788,2414200.0],["2022-04-01",119.3357,120.0132,117.6505,119.3188,1970600.0],["2022-04-04",118.7938,120.3604,117.3711,119.8015,2035700.0],["2022-04-05",121.9863,123.5191,119.4628,119.9116,2442600.0],["2022-04-06",117.9215,118.853,116.3633,118.3449,2157400.0],["2022-04-07",117.6421,118.7006,115.8553,117.803,1525000.0],["2022-04-08",117.7014,120.9701,117.7014,119.3357,1565700.0],["2022-04-11",119.3103,122.4521,119.1579,119.4035,1632000.0],["2022-04-12",120.2419,122.4521,118.3111,118.7938,1385400.0],["2022-04-13",118.5651,120.4028,118.0655,119.7846,1394500.0],["2022-04-14",120.064,121.0463,118.1163,118.8276,2198700.0],["2022-04-18",118.1163,119.268,116.8714,118.7006,1488400.0],["2022-04-19",119.7168,122.596,119.7168,122.4182,1667800.0],["2022-04-20",123.6715,124.7978,121.9694,122.1811,2015000.0],["2022-04-21",123.663,124.7809,121.7661,122.1557,1554100.0],["2022-04-22",120.9278,122.2658,119.7168,119.8184,2092800.0],["2022-04-25",119.5898,120.3265,116.9477,119.8099,3087000.0],["2022-04-26",118.9462,120.3181,116.9307,117.0154,2705100.0],["2022-04-27",117.5235,119.2172,116.5073,117.8284,2391300.0],["2022-04-28",107.4631,110.7488,106.0235,107.6579,5689300.0],["2022-04-29",106.4554,109.6564,101.493,101.747,5290500.0],["2022-05-02",101.2389,105.2444,100.6885,103.9996,3138500.0],["2022-05-03",103.9149,108.1406,103.6185,106.9042,2761200.0],["2022-05-04",106.8619,111.2654,105.7695,110.842,2159900.0],["2022-05-05",109.0975,109.3516,103.6693,104.6771,1563400.0],["2022-05-06",104.838,104.838,101.2474,102.4922,2276000.0],["2022-05-09",100.9595,107.8103,100.8748,106.4131,1951100.0],["2022-05-10",107.0313,107.8103,101.62,102.8818,2306400.0],["2022-05-11",103.1612,103.6016,100.3582,100.5276,1884100.0],["2022-05-12",100.426,103.085,99.5283,102.018,1840000.0],["2022-05-13",102.6023,104.152,101.8063,102.9834,1485800.0],["2022-05-16",102.8394,102.8394,98.0379,100.2989,1677700.0],["2022-05-17",101.9757,104.2282,100.5615,104.1181,1514600.0],["2022-05-18",102.5769,102.6955,98.0548,98.3597,1569000.0],["2022-05-19",97.3858,100.0872,96.7422,98.275,2178900.0],["2022-05-20",99.1134,99.5537,95.1671,98.529,1619600.0],["2022-05-23",99.6807,101.4252,99.2488,99.6892,1374400.0],["2022-05-24",99.2658,99.3335,95.9631,98.2665,1378000.0],["2022-05-25",98.004,100.8578,97.4705,100.4344,1253500.0],["2022-05-26",101.3151,103.3136,100.265,100.9425,1609700.0],["2022-05-27",102.5092,103.1612,100.4598,101.349,1737900.0],["2022-05-31",100.1973,101.205,98.7577,100.5106,2386400.0],["2022-06-01",101.349,101.4337,96.6321,97.1318,2026300.0],["2022-06-02",97.9447,98.9863,97.3181,98.5714,2242700.0],["2022-06-03",98.2326,98.4359,96.6237,96.9878,1458100.0],["2022-06-06",97.3886,102.8801,96.9622,102.5987,3075500.0],["2022-06-07",101.8142,102.6754,99.6994,102.5731,1929900.0],["2022-06-08",101.7033,102.8971,100.9274,101.8568,1816900.0],["2022-06-09",101.0894,102.0444,100.0917,100.5522,1300900.0],["2022-06-10",98.3522,98.3522,93.739,93.7646,1916800.0],["2022-06-13",91.6583,92.4258,89.5777,90.2343,1841400.0],["2022-06-14",90.2343,92.3234,90.0041,91.0444,1943000.0],["2022-06-15",91.701,92.3064,89.5265,90.8653,1668800.0],["2022-06-16",88.6824,89.1002,85.3823,86.7211,2218900.0],["2022-06-17",86.2095,88.8273,85.4932,88.0428,5068800.0],["2022-06-21",90.7118,90.7118,87.0196,87.5312,2158500.0],["2022-06-22",85.442,88.3072,84.7855,86.9769,2241400.0],["2022-06-23",87.0281,90.8568,87.0281,90.763,2048200.0],["2022-06-24",91.6839,95.0351,91.0785,94.7878,2485100.0],["2022-06-27",95.2227,95.4529,92.6134,93.1421,1058100.0],["2022-06-28",93.6196,95.163,91.4963,91.6413,1186300.0],["2022-06-29",91.0615,91.9312,89.2793,90.4645,1393400.0],["2022-06-30",88.8955,91.0785,88.256,89.4157,1493500.0],["2022-07-01",89.9273,92.3661,89.0746,91.4878,1075700.0],["2022-07-05",90.618,94.1909,89.5521,94.1142,1759500.0],["2022-07-06",93.739,95.3932,92.7498,94.5746,1509500.0],["2022-07-07",95.0692,95.487,93.6622,95.4273,1272900.0],["2022-07-08",94.7281,95.7002,93.7816,94.0374,1460800.0],["2022-07-11",93.7731,94.3359,92.2211,92.7498,1197500.0],["2022-07-12",92.656,94.5234,90.5754,91.4793,1738700.0],["2022-07-13",89.7227,92.7413,88.7335,92.1103,1380200.0],["2022-07-14",90.6777,91.1467,88.7932,90.4816,1071300.0],["2022-07-15",91.9483,92.0847,89.7738,91.3514,848200.0],["2022-07-18",91.6669,93.0909,90.7203,91.0785,937500.0],["2022-07-19",92.5196,96.0669,91.9653,95.9645,1443600.0],["2022-07-20",96.3994,97.5591,95.6917,97.4056,1352700.0],["2022-07-21",97.6956,98.8382,96.1095,98.6932,1212400.0],["2022-07-22",98.915,100.3219,97.8661,98.6591,872900.0],["2022-07-25",98.1816,99.1452,96.9452,97.4824,1151100.0],["2022-07-26",97.3886,98.5397,96.1351,98.1134,1445100.0],["2022-07-27",98.4118,100.9359,97.3715,100.1514,1265700.0],["2022-07-28",85.1009,89.4327,83.5661,84.0606,7678700.0],["2022-07-29",83.2335,83.4893,79.78,82.9948,6793000.0],["2022-08-01",82.3296,84.2056,81.0165,82.8157,2274300.0],["2022-08-02",81.9374,82.3638,80.1723,80.2064,1807500.0],["2022-08-03",80.2746,80.2916,78.3475,79.8994,3233400.0],["2022-08-04",80.1637,81.5451,79.7544,79.8653,2517400.0],["2022-08-05",80.2149,82.7389,79.5924,81.835,2002800.0],["2022-08-08",82.6792,84.5893,82.3126,82.6537,1570000.0],["2022-08-09",81.9374,82.5684,78.032,78.194,2597600.0],["2022-08-10",79.9761,82.2529,79.8994,80.9482,2586500.0],["2022-08-11",82.6366,85.749,81.963,83.8219,2276700.0],["2022-08-12",84.0777,85.3056,83.1909,85.1521,1301500.0],["2022-08-15",84.4614,87.0707,84.4614,86.5847,2305900.0],["2022-08-16",86.1242,89.0405,85.0924,88.3242,2403000.0],["2022-08-17",86.4312,87.7699,85.2885,87.4374,1524000.0],["2022-08-18",87.7273,87.7273,86.0816,87.3777,1344200.0],["2022-08-19",86.6273,86.6785,83.7366,84.4103,1920100.0],["2022-08-22",83.4296,83.5831,80.2746,80.3769,1884700.0],["2022-08-23",80.3002,81.1444,78.5436,78.7312,1894000.0],["2022-08-24",78.5009,79.9761,78.0064,79.763,1414900.0],["2022-08-25",80.0529,81.3405,79.8994,81.042,803000.0],["2022-08-26",81.5792,81.7583,76.7785,76.804,1344300.0],["2022-08-29",76.7444,77.3583,75.849,76.6932,1228800.0],["2022-08-30",77.5629,78.4924,75.7296,75.9087,1417900.0],["2022-08-31",76.3436,76.8211,74.8172,75.1242,2184800.0],["2022-09-01",74.9451,75.0304,73.3165,74.7661,1633900.0],["2022-09-02",75.8848,76.0225,73.3891,73.8108,1432600.0],["2022-09-06",74.353,74.5595,72.9589,73.4064,1647900.0],["2022-09-07",73.3633,75.4029,72.8298,75.2824,1141300.0],["2022-09-08",74.3099,75.8934,73.4752,75.7729,1083800.0],["2022-09-09",76.229,77.6834,75.945,77.0207,1227200.0],["2022-09-12",77.778,79.0,77.3994,78.957,1577600.0],["2022-09-13",77.0379,77.5715,75.007,75.2049,1749500.0],["2022-09-14",75.0759,75.3684,73.5268,74.4649,1837800.0],["2022-09-15",74.5595,76.1602,73.0879,73.6817,2021500.0],["2022-09-16",72.7695,74.0432,72.193,73.5354,2471400.0],["2022-09-19",73.1912,74.8349,72.9761,74.4046,1604700.0],["2022-09-20",73.3375,73.6645,72.1499,72.5974,1181100.0],["2022-09-21",73.2429,74.2411,71.8229,71.8229,1297100.0],["2022-09-22",71.5217,71.7197,69.3875,69.508,1552800.0],["2022-09-23",68.8454,69.0949,65.9797,67.9676,2869800.0],["2022-09-26",67.4254,69.4219,67.2705,67.8471,1600800.0],["2022-09-27",68.5356,69.2412,66.2034,66.8402,1422900.0],["2022-09-28",67.3222,68.8109,67.1931,68.4925,1433000.0],["2022-09-29",67.4168,67.675,65.5666,66.4444,1528200.0],["2022-09-30",66.7886,67.0898,64.6544,64.7232,1893500.0],["2022-10-03",65.6871,68.6044,65.5408,68.0106,2049700.0],["2022-10-04",69.1896,71.7627,69.1896,71.6164,2125700.0],["2022-10-05",70.3427,71.3926,69.4564,70.8247,1185500.0],["2022-10-06",70.7042,71.427,69.3875,69.7575,1325500.0],["2022-10-07",68.7507,68.854,66.4788,66.7112,1839900.0],["2022-10-10",67.4168,67.4943,65.644,66.4702,1311300.0],["2022-10-11",66.3067,67.2963,65.3945,65.9625,2405100.0],["2022-10-12",65.4117,66.0313,64.1208,65.1621,2179400.0],["2022-10-13",62.9505,66.9349,60.4462,66.2981,2653100.0],["2022-10-14",66.2981,66.9779,65.4375,65.8592,1520900.0],["2022-10-17",67.6664,67.8815,65.6785,65.8076,1655800.0],["2022-10-18",67.4426,68.045,65.3945,66.5476,2351100.0],["2022-10-19",65.7559,66.1088,62.9677,63.7594,1923600.0],["2022-10-20",64.095,65.3773,62.0297,62.0899,1783200.0],["2022-10-21",62.4255,63.7852,61.6166,63.6389,1867900.0],["2022-10-24",63.7164,65.5666,63.0193,65.3515,2041800.0],["2022-10-25",65.4031,67.8901,65.4031,67.8901,1697500.0],["2022-10-26",68.0622,68.8281,67.675,68.243,2951600.0],["2022-10-27",62.3309,67.4684,62.2878,65.1191,5881900.0],["2022-10-28",64.9642,67.6492,64.4392,67.5631,2808100.0],["2022-10-31",67.1845,68.4065,66.5993,67.5459,5726200.0],["2022-11-01",68.4581,69.1035,65.885,65.9108,1828900.0],["2022-11-02",65.4203,66.5907,63.0279,63.0624,1998700.0],["2022-11-03",61.7371,63.0796,60.8421,61.6682,2109200.0],["2022-11-04",62.6407,64.379,62.3223,64.2327,1618400.0],["2022-11-07",65.1707,66.169,63.682,65.8076,1208300.0],["2022-11-08",66.3497,67.8041,64.8265,65.8248,1260800.0],["2022-11-09",65.0502,65.5063,63.2345,63.5615,1918800.0],["2022-11-10",66.7111,70.1018,66.0571,70.0932,3694100.0],["2022-11-11",70.1276,73.7076,69.9899,72.4597,2743800.0],["2022-11-14",72.3651,72.4167,69.7231,69.8522,1787700.0],["2022-11-15",71.6422,74.1723,71.6078,73.4408,2364600.0],["2022-11-16",73.0966,73.415,69.6801,70.3083,1924700.0],["2022-11-17",68.854,69.6199,68.002,69.2756,1948100.0],["2022-11-18",70.3944,71.1517,67.8815,69.0175,1332900.0],["2022-11-21",68.3806,69.6112,68.2688,69.4994,1039800.0],["2022-11-22",69.835,70.8419,69.5166,70.7988,1313000.0],["2022-11-23",70.7214,70.9021,69.6973,70.8074,1128900.0],["2022-11-25",71.0312,71.6336,70.9279,71.4959,496600.0],["2022-11-28",70.5665,71.4012,68.5614,68.7163,1777600.0],["2022-11-29",68.7765,69.6801,68.4925,69.2843,1544400.0],["2022-11-30",69.5189,71.0313,67.7631,71.0313,2373200.0],["2022-12-01",71.9701,73.3434,71.379,71.5529,1950300.0],["2022-12-02",70.1361,71.7093,69.545,71.2226,1620100.0],["2022-12-05",70.4664,70.927,68.0413,68.3368,1504200.0],["2022-12-06",68.1369,68.7366,66.5636,67.5632,3175400.0],["2022-12-07",67.0765,68.2673,66.807,67.146,1518000.0],["2022-12-08",67.0417,68.1108,66.6158,68.0326,1192800.0],["2022-12-09",67.6849,69.9448,67.5458,68.867,1816200.0],["2022-12-12",69.1104,69.8144,68.0847,69.771,1158200.0],["2022-12-13",73.2913,74.4473,71.0661,71.9614,2155500.0],["2022-12-14",71.605,72.3178,70.1013,70.6489,1493000.0],["2022-12-15",69.3625,69.7884,67.7457,67.8587,1928300.0],["2022-12-16",67.2677,67.8848,65.6336,66.3289,3442000.0],["2022-12-19",66.1551,66.9113,64.4341,65.0078,1429100.0],["2022-12-20",64.5384,65.4858,64.2776,64.8687,1310800.0],["2022-12-21",65.1034,65.564,63.6257,63.6866,2032500.0],["2022-12-22",62.8434,63.7561,61.9482,63.7039,1928600.0],["2022-12-23",63.7039,64.4428,63.1042,64.2689,891200.0],["2022-12-27",64.2689,64.8861,63.6692,64.6774,1128100.0],["2022-12-28",64.7209,65.2859,62.7217,62.7391,1225600.0],["2022-12-29",63.3476,66.4072,63.252,65.9813,1517000.0],["2022-12-30",65.1903,65.7987,64.6079,65.2946,1479000.0],["2023-01-03",66.3376,66.9287,64.6688,66.2246,1574600.0],["2023-01-04",67.372,69.1886,67.0591,68.3194,1980000.0],["2023-01-05",67.7718,68.754,66.6766,68.3542,1752800.0],["2023-01-06",69.0669,70.9183,67.6675,70.4664,2619700.0],["2023-01-09",70.901,72.9001,70.2664,71.4138,2577000.0],["2023-01-10",71.04,73.0653,70.7793,73.0392,1462400.0],["2023-01-11",73.8302,74.6298,73.0913,74.5951,1599200.0],["2023-01-12",75.6207,75.6207,73.4912,74.9862,1636500.0],["2023-01-13",74.3343,77.6199,74.117,77.2809,1918400.0],["2023-01-17",77.1592,78.0719,76.8376,77.0984,2794100.0],["2023-01-18",77.6112,78.7846,75.9597,76.3161,2244200.0],["2023-01-19",75.5773,75.6729,71.9875,72.4916,1937600.0],["2023-01-20",73.0914,74.6385,72.0483,74.6038,1378000.0],["2023-01-23",75.4034,77.3678,74.3778,76.8985,1800300.0],["2023-01-24",76.0553,78.0893,75.5599,76.1683,1247700.0],["2023-01-25",75.3687,75.6207,74.0301,74.5777,1611500.0],["2023-01-26",75.473,75.6294,72.9001,73.3782,1832500.0],["2023-01-27",73.3782,75.3687,72.8827,74.8906,1435100.0],["2023-01-30",73.7172,75.3078,73.552,73.6824,1713000.0],["2023-01-31",74.4212,77.6286,74.0214,77.6286,3522100.0],["2023-02-01",77.2896,79.8451,76.4639,79.2366,2328200.0],["2023-02-02",80.271,84.2171,78.3153,83.3479,4116300.0],["2023-02-03",81.0185,82.3745,80.0276,81.5487,1962700.0],["2023-02-06",80.497,80.5057,78.9324,80.1145,1929500.0],["2023-02-07",79.3322,79.7234,77.2288,78.5847,2140600.0],["2023-02-08",77.8894,78.4109,75.8989,76.29,1699200.0],["2023-02-09",77.0202,77.4808,73.1087,73.665,2359000.0],["2023-02-10",73.187,75.0558,72.7871,74.6038,1459100.0],["2023-02-13",74.7255,77.6721,74.7081,77.5851,1599900.0],["2023-02-14",76.6985,77.7242,75.2209,77.4982,1403800.0],["2023-02-15",77.3591,79.9581,77.0549,79.9146,1996600.0],["2023-02-16",78.3413,79.141,77.307,78.4022,1820100.0],["2023-02-17",78.2196,78.2196,75.6903,77.5156,1626500.0],["2023-02-21",75.9945,76.4117,72.7524,72.7871,2359500.0],["2023-02-22",72.9262,74.3169,72.8567,73.6911,1637600.0],["2023-02-23",74.0996,75.7685,73.4477,75.4817,2629600.0],["2023-02-24",74.3082,74.5429,72.4829,73.7085,1603600.0],["2023-02-27",74.9688,75.4034,73.1522,73.5259,1186600.0],["2023-02-28",73.439,74.9949,73.2826,74.4126,1527500.0],["2023-03-01",74.6385,75.0992,72.5959,72.7784,1602800.0],["2023-03-02",72.4308,74.4125,71.3095,74.2996,1721500.0],["2023-03-03",74.9167,76.2814,74.795,75.8467,1804100.0],["2023-03-06",76.0134,76.4257,74.2677,74.6273,1795400.0],["2023-03-07",74.6537,75.1537,73.5922,73.7413,1297100.0],["2023-03-08",73.5571,73.9607,72.5307,73.7326,1675300.0],["2023-03-09",73.7501,74.6098,72.25,72.3728,1795000.0],["2023-03-10",72.3553,73.022,69.7148,70.8113,2227300.0],["2023-03-13",70.1358,71.8728,69.3288,70.4166,2050800.0],["2023-03-14",72.1448,72.3202,69.592,70.5131,1650900.0],["2023-03-15",68.8112,70.4692,68.3989,70.0043,2300200.0],["2023-03-16",68.9867,70.8464,68.7761,70.3727,2155200.0],["2023-03-17",70.5394,70.5482,68.1357,68.1533,3643700.0],["2023-03-20",68.1533,69.0919,68.0655,68.9867,2200200.0],["2023-03-21",69.8727,71.7324,69.4341,69.8902,1919000.0],["2023-03-22",69.6446,69.9955,67.0918,67.1532,2140100.0],["2023-03-23",67.4603,68.1621,65.6093,66.2058,1766400.0],["2023-03-24",65.2057,65.9514,64.1443,65.1356,2240800.0],["2023-03-27",66.2409,67.4778,65.7847,67.0392,1916400.0],["2023-03-28",67.1357,67.9954,66.8988,67.3374,1044000.0],["2023-03-29",68.355,68.7761,68.0217,68.3463,1316800.0],["2023-03-30",69.3463,69.6007,67.9077,68.2147,1178900.0],["2023-03-31",68.82,70.8201,68.5919,70.6885,1427700.0],["2023-04-03",70.4341,70.7148,68.9954,69.6885,1470300.0],["2023-04-04",70.1095,70.1183,67.0041,67.662,1297600.0],["2023-04-05",67.0743,67.1883,64.8373,65.3285,1840500.0],["2023-04-06",65.3286,65.3987,64.2759,65.1706,1404000.0],["2023-04-10",64.9162,67.9691,64.811,67.9603,1703800.0],["2023-04-11",68.4603,69.4867,68.3726,69.0393,1349700.0],["2023-04-12",69.9955,70.1797,68.3638,68.5217,1587200.0],["2023-04-13",68.741,69.8551,68.1182,69.5481,1474400.0],["2023-04-14",69.7411,71.3114,68.7761,69.6709,1360300.0],["2023-04-17",69.5305,70.1797,69.0744,69.8727,922100.0],["2023-04-18",70.285,71.3815,70.0569,71.0043,1325900.0],["2023-04-19",70.1797,70.5394,69.6621,70.4429,1076600.0],["2023-04-20",69.8639,70.5745,69.0042,70.0306,1237200.0],["2023-04-21",70.4517,70.5569,69.3551,70.1797,1059100.0],["2023-04-24",70.6885,70.8552,69.3551,70.0481,793600.0],["2023-04-25",69.5218,69.9516,68.0831,68.127,929900.0],["2023-04-26",67.9603,69.2586,67.4427,67.7761,1080600.0],["2023-04-27",68.9165,72.25,68.82,72.2413,2220500.0],["2023-04-28",72.5395,75.9432,72.329,75.7415,3090800.0],["2023-05-01",75.8292,76.9784,75.7765,76.1274,1840900.0],["2023-05-02",76.1011,76.1538,74.0747,74.9958,1885300.0],["2023-05-03",75.4257,77.6802,75.1362,75.9169,2005500.0],["2023-05-04",77.417,77.9697,74.2414,75.6011,2673500.0],["2023-05-05",76.6362,77.2065,74.18,74.9782,1874300.0],["2023-05-08",74.9783,75.4081,72.908,73.8729,1566300.0],["2023-05-09",73.0395,73.0395,71.4254,71.6798,1700100.0],["2023-05-10",72.908,73.136,69.82,71.1886,1618500.0],["2023-05-11",70.7499,70.9078,69.6534,70.5745,1269500.0],["2023-05-12",70.9429,70.978,67.7146,69.1182,1797000.0],["2023-05-15",69.2235,69.7499,68.8288,69.3814,1429100.0],["2023-05-16",67.8638,69.2411,66.9251,69.0832,2080500.0],["2023-05-17",69.2586,71.8816,69.1972,71.7324,1481700.0],["2023-05-18",71.6798,73.2325,71.0745,72.9343,1457500.0],["2023-05-19",73.4694,73.4694,70.9605,71.5921,1253300.0],["2023-05-22",71.5745,71.9956,70.8376,71.7149,1169600.0],["2023-05-23",71.0657,73.1097,70.5043,71.3465,1409700.0],["2023-05-24",71.1886,71.1886,69.2235,69.5569,1094500.0],["2023-05-25",69.9692,70.5657,67.4953,68.0392,1237200.0],["2023-05-26",68.2235,69.32,67.0304,69.0393,1253300.0],["2023-05-30",69.5218,69.785,67.7936,67.9691,939000.0],["2023-05-31",67.6971,68.2585,65.6531,65.7672,3065700.0],["2023-06-01",66.2935,67.276,64.8022,66.7935,2155700.0],["2023-06-02",67.9284,71.714,67.8663,71.5721,1947500.0],["2023-06-05",71.6608,72.1573,69.6572,70.3043,1360700.0],["2023-06-06",70.0118,72.7247,69.604,72.6449,1354200.0],["2023-06-07",73.3186,77.716,73.1768,77.0511,2450400.0],["2023-06-08",76.6255,77.255,75.5085,76.5369,1569300.0],["2023-06-09",76.528,76.6344,74.5864,75.0031,1177800.0],["2023-06-12",75.3489,76.9092,74.6928,75.6326,1111800.0],["2023-06-13",76.4837,79.6132,76.4305,78.8685,2325700.0],["2023-06-14",79.3827,80.615,78.372,78.9838,2964100.0],["2023-06-15",78.8951,81.6789,78.6912,81.1027,2186800.0],["2023-06-16",81.3066,81.608,79.6487,80.5884,2678500.0],["2023-06-20",79.7994,79.9324,78.5139,79.2409,1687600.0],["2023-06-21",78.6823,79.8437,78.2922,78.5316,1125500.0],["2023-06-22",78.0174,78.1061,76.5901,77.3082,989200.0],["2023-06-23",76.5989,78.1859,76.3418,77.849,1390800.0],["2023-06-26",77.8401,79.7551,77.6273,79.3561,1024600.0],["2023-06-27",79.5866,82.4502,79.0547,82.1931,1735000.0],["2023-06-28",82.6541,82.8846,81.0761,81.6701,1088600.0],["2023-06-29",81.4307,84.179,81.342,83.8776,2119400.0],["2023-06-30",84.4716,84.7819,83.0087,83.0797,1652600.0],["2023-07-03",82.5655,83.1595,81.608,81.9981,947200.0],["2023-07-05",81.1824,81.4927,80.0476,80.2338,1862900.0],["2023-07-06",79.3561,79.5334,77.9376,79.2054,1429600.0],["2023-07-07",79.1522,81.0672,78.5848,79.9501,1414500.0],["2023-07-10",79.7817,83.0442,79.6753,83.0442,1377900.0],["2023-07-11",83.5939,86.4841,83.2659,86.1915,2198100.0],["2023-07-12",87.6543,87.9026,85.1631,85.1808,1708600.0],["2023-07-13",85.1808,86.6437,84.7641,85.7394,1263900.0],["2023-07-14",85.7837,86.0408,84.4982,85.4113,972700.0],["2023-07-17",85.0567,86.4752,84.5514,86.2004,1110900.0],["2023-07-18",86.2625,88.2306,86.2093,87.6366,1581600.0],["2023-07-19",87.5125,88.0001,86.4664,87.8317,972100.0],["2023-07-20",87.7696,87.7696,85.234,86.5195,1046700.0],["2023-07-21",86.8564,86.9274,85.6241,86.1117,892700.0],["2023-07-24",85.9965,86.6171,85.039,85.4911,1332000.0],["2023-07-25",85.3138,85.7128,84.7198,85.4113,1782500.0],["2023-07-26",84.9769,86.1826,84.8617,86.1294,1802400.0],["2023-07-27",87.0072,89.0906,86.4664,87.1933,1968600.0],["2023-07-28",88.4611,88.4611,86.4043,87.7873,1568800.0],["2023-07-31",88.1154,89.1615,87.3706,88.009,5472100.0],["2023-08-01",88.6473,92.3886,85.1542,92.1847,3599000.0],["2023-08-02",90.979,92.1138,89.5693,89.7644,1722400.0],["2023-08-03",89.4541,89.6225,86.9185,87.8937,1301600.0],["2023-08-04",88.4079,88.5941,86.9806,87.282,1022100.0],["2023-08-07",87.3706,88.3193,87.0692,87.548,981900.0],["2023-08-08",86.0851,86.7855,83.9042,86.3422,1839500.0],["2023-08-09",86.0142,87.282,85.6507,85.9699,694800.0],["2023-08-10",86.1915,87.0426,84.1968,84.507,1188500.0],["2023-08-11",83.0265,84.2943,82.3616,83.6028,1288300.0],["2023-08-14",83.124,83.6027,82.4679,83.3722,922600.0],["2023-08-15",82.7428,83.1949,82.1754,82.4679,737600.0],["2023-08-16",82.3172,82.7339,80.8633,81.0583,909700.0],["2023-08-17",81.5459,81.7764,79.2586,79.3384,1718000.0],["2023-08-18",79.099,80.6062,78.9129,79.5423,1625700.0],["2023-08-21",80.553,81.0761,78.7267,79.4803,1590100.0],["2023-08-22",79.7994,80.4377,78.7444,79.3118,1403200.0],["2023-08-23",79.6398,81.1204,79.2763,80.8899,811400.0],["2023-08-24",80.4466,80.8367,79.2143,79.2675,798000.0],["2023-08-25",79.9147,80.2338,77.9288,79.099,973000.0],["2023-08-28",79.6753,80.9165,79.6753,80.615,748100.0],["2023-08-29",80.6416,82.929,80.4289,82.7517,836700.0],["2023-08-30",82.8935,84.2943,82.7783,84.2411,1336100.0],["2023-08-31",84.3209,85.2252,83.6294,83.6737,1321900.0],["2023-09-01",84.5143,85.176,84.0224,84.4606,812200.0],["2023-09-05",84.5322,84.9793,82.7705,82.842,1113500.0],["2023-09-06",82.7347,84.0046,82.5469,83.7899,967600.0],["2023-09-07",82.3592,82.8331,81.2324,82.5291,983300.0],["2023-09-08",82.1535,82.7079,80.7674,81.3666,1199400.0],["2023-09-11",81.6795,82.4128,81.1788,81.3308,1207300.0],["2023-09-12",80.7048,81.1251,79.5781,79.8553,1092400.0],["2023-09-13",79.7927,79.9894,77.262,78.0668,1630800.0],["2023-09-14",78.8895,79.4976,77.6108,78.344,1333800.0],["2023-09-15",77.9863,79.0773,77.4319,78.666,2292600.0],["2023-09-18",78.5586,78.8359,77.727,77.8433,1241900.0],["2023-09-19",77.6465,78.2278,76.6986,78.1115,1177700.0],["2023-09-20",78.8806,79.6138,76.9759,77.0027,796800.0],["2023-09-21",76.3409,76.4751,75.3841,75.4735,1201100.0],["2023-09-22",75.5451,75.7865,74.7671,74.8476,1333400.0],["2023-09-25",74.3915,75.7865,74.2306,74.8297,1275500.0],["2023-09-26",74.5167,74.5167,73.2648,73.4347,1189600.0],["2023-09-27",74.0159,74.776,73.3363,74.1322,1058300.0],["2023-09-28",73.9802,75.2589,73.6046,74.9012,2198400.0],["2023-09-29",75.1158,75.7865,73.9533,74.7403,2305500.0],["2023-10-02",74.32,74.6777,71.6551,72.1827,1840500.0],["2023-10-03",71.5389,71.8251,69.8846,70.1171,1879500.0],["2023-10-04",70.1171,70.5821,68.7936,70.3049,2145000.0],["2023-10-05",69.9114,70.2512,68.5611,69.2854,1751500.0],["2023-10-06",68.7578,70.591,68.1945,69.9114,1812100.0],["2023-10-09",69.044,70.743,68.7399,70.5731,1111900.0],["2023-10-10",71.1007,74.168,70.9219,72.9786,1813400.0],["2023-10-11",73.1575,75.2231,73.1575,75.1784,1838300.0],["2023-10-12",75.0443,75.0443,72.8803,74.0428,2013500.0],["2023-10-13",74.2216,74.5256,71.8966,72.8355,1174700.0],["2023-10-16",73.6851,74.2216,72.7998,73.6046,795900.0],["2023-10-17",72.8087,75.5898,72.8087,74.946,967000.0],["2023-10-18",73.9712,73.9891,70.9398,71.0739,1485700.0],["2023-10-19",71.0918,72.4957,70.3138,70.5195,1188500.0],["2023-10-20",70.5105,70.6357,69.4732,69.6789,1361000.0],["2023-10-23",69.2139,70.7162,68.8651,69.8399,1293800.0],["2023-10-24",70.6983,71.4763,69.7683,70.9755,1377200.0],["2023-10-25",70.4747,70.6178,68.8651,69.0797,1568900.0],["2023-10-26",69.4374,70.1886,68.4717,69.0619,2061700.0],["2023-10-27",73.4257,75.6971,72.7014,73.3542,4369000.0],["2023-10-30",74.3647,75.5451,72.2096,75.3305,2767000.0],["2023-10-31",74.9907,76.171,74.3826,76.0548,2099300.0],["2023-11-01",76.3857,76.3857,74.0428,75.9922,1658400.0],["2023-11-02",77.0385,77.9237,76.3231,77.3693,1320800.0],["2023-11-03",78.6928,81.304,78.666,79.4708,1598700.0],["2023-11-06",79.3635,79.3635,76.8686,77.5124,1083600.0],["2023-11-07",77.1189,77.5213,76.0995,76.6629,1208500.0],["2023-11-08",76.5913,76.9222,75.9475,76.5913,813200.0],["2023-11-09",77.414,77.5213,74.633,75.3394,1270800.0],["2023-11-10",76.0727,76.484,74.5167,76.0727,1098500.0],["2023-11-13",75.8223,76.0011,74.9817,75.1963,1115200.0],["2023-11-14",77.6197,80.8211,77.5213,79.6317,2016300.0],["2023-11-15",80.0878,81.8942,80.0878,80.7942,1245100.0],["2023-11-16",80.4634,81.1966,79.7927,80.5707,956500.0],["2023-11-17",81.3755,82.0819,80.7048,82.0551,1013300.0],["2023-11-20",81.8316,82.5112,81.1072,81.8584,1113600.0],["2023-11-21",81.2503,81.4202,79.0058,79.8195,1041300.0],["2023-11-22",80.2577,80.5528,79.3277,80.2487,1114400.0],["2023-11-24",80.1504,81.9389,79.909,81.7421,643800.0],["2023-11-27",81.1698,82.0641,80.8569,80.8658,1525700.0],["2023-11-28",80.7495,81.1609,79.7748,80.839,1178500.0],["2023-11-29",82.0194,82.5469,81.4023,81.7868,1066100.0],["2023-11-30",82.1838,82.5537,80.632,82.0124,1162100.0],["2023-12-01",82.0575,84.6559,81.7868,84.6108,1196900.0],["2023-12-04",83.8169,85.3867,83.3387,84.9266,1373700.0],["2023-12-05",84.3762,84.3762,82.3823,82.4274,1398800.0],["2023-12-06",83.3296,85.0168,83.2936,83.6454,1058000.0],["2023-12-07",83.7808,84.6469,83.2304,84.0424,1157900.0],["2023-12-08",83.2484,84.5657,82.9236,83.7717,1636300.0],["2023-12-11",83.7176,84.3672,83.4379,83.7898,848100.0],["2023-12-12",83.6274,83.862,83.0229,83.5462,1213200.0],["2023-12-13",83.474,88.1656,83.0229,87.0829,2300300.0],["2023-12-14",86.6138,92.8662,86.4874,91.567,2858000.0],["2023-12-15",91.5219,91.8647,88.2197,88.9866,2939600.0],["2023-12-18",88.8152,88.8152,87.5972,87.7686,1013700.0],["2023-12-19",88.4994,88.8242,87.1731,87.6062,1126600.0],["2023-12-20",87.6603,89.1129,86.5596,86.7491,1262800.0],["2023-12-21",88.0663,88.3641,86.5686,87.4438,1338100.0],["2023-12-22",87.7957,89.3024,87.516,88.5626,984300.0],["2023-12-26",88.5536,89.5731,88.1836,89.149,843500.0],["2023-12-27",89.3295,89.4377,88.6077,89.0768,555000.0],["2023-12-28",88.752,89.6272,88.4182,89.4107,519000.0],["2023-12-29",89.0137,89.4107,88.2378,88.5084,769600.0],["2024-01-02",87.7415,88.9866,87.3085,88.5987,1281500.0],["2024-01-03",87.1461,87.4889,84.7191,84.8995,1397700.0],["2024-01-04",84.8995,85.6935,84.5657,85.098,860600.0],["2024-01-05",84.7461,87.137,84.5567,86.1717,1125000.0],["2024-01-08",86.6228,88.2738,86.5957,88.2738,1247000.0],["2024-01-09",87.2724,88.1385,87.0829,88.0032,907100.0],["2024-01-10",88.0573,88.5987,87.3987,88.5716,769100.0],["2024-01-11",88.319,89.0227,87.0198,87.4167,1041600.0],["2024-01-12",88.2197,88.8152,85.8288,86.1626,1014300.0],["2024-01-16",85.4409,85.4409,83.8439,85.08,1645800.0],["2024-01-17",83.5011,84.3221,82.8785,83.7808,1316600.0],["2024-01-18",84.3582,85.3055,83.7176,85.2424,1172300.0],["2024-01-19",85.4589,86.0273,83.9071,85.6213,998600.0],["2024-01-22",86.298,87.2814,86.0363,86.722,825400.0],["2024-01-23",87.1641,87.3536,84.692,85.089,898700.0],["2024-01-24",86.0634,86.1627,83.7176,83.8078,1573900.0],["2024-01-25",84.6018,85.8108,83.9612,85.7566,1246400.0],["2024-01-26",85.7657,86.6228,85.1071,85.4319,1221000.0],["2024-01-29",85.2604,87.0288,84.7642,87.0288,1287200.0],["2024-01-30",86.4784,87.2904,85.7657,85.9732,1185700.0],["2024-01-31",85.883,86.5235,83.8169,84.1778,2878100.0],["2024-02-01",82.1748,82.9868,79.7749,82.8785,4214900.0],["2024-02-02",81.3628,82.0936,79.5854,81.7688,1957000.0],["2024-02-05",81.038,81.0921,79.5132,79.6576,1869500.0],["2024-02-06",79.4681,81.1282,79.008,80.6049,1964000.0],["2024-02-07",81.2906,81.2906,79.6666,80.9207,1896500.0],["2024-02-08",80.7944,80.8937,79.9283,80.5418,1061700.0],["2024-02-09",80.5057,80.7042,79.9012,80.244,806300.0],["2024-02-12",80.244,82.274,80.1448,82.1026,1187500.0],["2024-02-13",79.2335,79.4591,77.7359,78.593,1711800.0],["2024-02-14",79.6937,80.6681,78.8546,79.9824,1558800.0],["2024-02-15",80.641,81.2365,80.1087,80.8666,923900.0],["2024-02-16",79.8832,80.4696,79.4501,79.7117,864100.0],["2024-02-20",78.9809,79.8561,78.8095,79.811,817100.0],["2024-02-21",79.9012,80.0275,79.1884,80.0004,794800.0],["2024-02-22",80.4786,80.6952,79.7388,80.0004,753700.0],["2024-02-23",80.2982,81.038,79.2696,80.4245,1113000.0],["2024-02-26",80.0636,80.226,77.9704,78.4847,1740800.0],["2024-02-27",79.0441,79.9192,78.4396,79.8471,1014300.0],["2024-02-28",79.1974,80.0455,79.1072,79.3689,741200.0],["2024-02-29",80.0275,80.7312,79.3418,80.5598,1259300.0],["2024-03-01",80.5598,81.2726,79.9373,80.8124,906300.0],["2024-03-04",80.65,82.2199,79.5403,80.8485,1156800.0],["2024-03-05",81.0921,82.1026,80.0365,80.2621,936200.0],["2024-03-06",81.1733,81.7959,79.9824,81.2816,666600.0],["2024-03-07",82.0645,83.066,81.7732,82.9568,1016200.0],["2024-03-08",83.5758,84.9141,83.2754,83.2845,1086700.0],["2024-03-11",83.0842,83.7579,82.101,83.7215,888200.0],["2024-03-12",83.9855,84.4589,82.4924,83.2026,1290200.0],["2024-03-13",83.239,84.377,83.1024,83.8672,1582000.0],["2024-03-14",83.6032,83.7852,80.6625,81.5638,1876200.0],["2024-03-15",80.5351,81.8188,80.089,80.2528,2334400.0],["2024-03-18",80.5715,80.8628,79.2969,80.2346,1608400.0],["2024-03-19",80.1891,82.7474,80.1891,82.538,1563700.0],["2024-03-20",82.8384,84.6501,82.7201,84.2587,1351900.0],["2024-03-21",84.7685,87.7091,84.7685,87.2266,1845900.0],["2024-03-22",87.5726,88.137,85.9429,86.1978,1018300.0],["2024-03-25",86.3708,87.1355,85.7062,85.9702,1311600.0],["2024-03-26",86.1614,86.6075,85.0689,85.1053,1081600.0],["2024-03-27",85.5423,88.3828,85.5332,88.3646,1416400.0],["2024-03-28",88.665,89.4753,87.7,89.1567,1492900.0],["2024-04-01",89.0656,89.1203,86.8988,86.908,1210800.0],["2024-04-02",86.4345,86.4618,85.4513,86.0248,1516100.0],["2024-04-03",85.9247,87.6636,85.7153,87.6181,1048400.0],["2024-04-04",88.6833,89.2204,86.3435,86.4345,1075200.0],["2024-04-05",86.3435,87.2357,86.1341,86.8624,589300.0],["2024-04-08",87.354,87.8093,86.6439,86.7168,749300.0],["2024-04-09",87.2084,89.1658,86.999,88.483,1412400.0],["2024-04-10",85.6698,86.1796,83.8672,84.5864,1645700.0],["2024-04-11",84.7776,85.6243,83.9127,84.9597,691300.0],["2024-04-12",83.8672,84.4498,82.9568,83.2845,906100.0],["2024-04-15",84.1403,84.8322,82.1101,82.6927,1819100.0],["2024-04-16",81.9371,82.7838,81.0267,82.101,932900.0],["2024-04-17",82.7292,82.9477,81.054,81.3271,1307400.0],["2024-04-18",81.5365,82.4105,80.5533,81.318,984100.0],["2024-04-19",81.1541,81.7823,80.7991,81.318,1121900.0],["2024-04-22",81.3362,82.0919,80.2892,81.3453,1515600.0],["2024-04-23",81.4819,82.9568,81.4182,82.6108,1095500.0],["2024-04-24",82.1556,82.9476,81.7641,82.1829,1282500.0],["2024-04-25",81.0267,81.7823,79.5518,80.8719,2399200.0],["2024-04-26",81.0176,82.2649,80.7627,81.6731,1484000.0],["2024-04-29",82.365,83.5212,82.2375,82.8111,1118100.0],["2024-04-30",82.1829,84.2131,82.1829,83.2117,2636300.0],["2024-05-01",82.8293,85.1326,81.8461,83.6669,2941000.0],["2024-05-02",77.0664,77.7492,75.5824,77.3759,7178600.0],["2024-05-03",78.7507,80.4713,76.9207,78.1134,3145700.0],["2024-05-06",79.3606,79.7794,78.8053,79.215,2757300.0],["2024-05-07",79.7703,80.2619,79.4152,79.4699,1501600.0],["2024-05-08",78.6687,78.7416,78.0861,78.1862,1450700.0],["2024-05-09",78.0952,80.4895,78.086,80.2619,1318200.0],["2024-05-10",80.6807,81.9098,80.5169,81.7914,1344300.0],["2024-05-13",82.1192,83.2845,81.8096,82.1192,1061300.0],["2024-05-14",83.0023,84.0402,82.9386,83.5759,1294500.0],["2024-05-15",84.6046,84.9779,82.9021,83.2026,1528000.0],["2024-05-16",82.8657,82.8657,81.3726,81.7459,1570400.0],["2024-05-17",82.0554,82.1283,81.3999,82.0463,932200.0],["2024-05-20",82.1192,82.2922,81.4091,81.5365,797100.0],["2024-05-21",81.2179,81.2998,80.18,80.271,856200.0],["2024-05-22",80.1254,80.6625,79.2332,79.3606,1166300.0],["2024-05-23",79.3788,79.5427,77.7037,78.2954,1220500.0],["2024-05-24",78.523,79.042,77.9131,78.4138,569600.0],["2024-05-28",78.5868,78.7142,77.0664,77.3122,1389000.0],["2024-05-29",76.4746,76.4746,75.4641,75.5096,1053100.0],["2024-05-30",75.9193,77.7492,75.8373,77.7037,1097900.0],["2024-05-31",77.8402,79.4608,77.6582,79.3606,1511900.0],["2024-06-03",79.7794,80.0252,77.6491,79.1968,1720000.0],["2024-06-04",77.5518,78.0297,76.2469,76.2928,2187600.0],["2024-06-05",76.4306,77.6804,76.2928,77.5794,1004200.0],["2024-06-06",77.2118,77.4048,76.2193,76.7247,1076700.0],["2024-06-07",75.8058,76.6696,75.4749,75.7782,1123000.0],["2024-06-10",75.0706,75.8609,74.7214,75.3738,1549700.0],["2024-06-11",74.896,77.2853,74.0873,76.9085,1941000.0],["2024-06-12",79.1784,81.8526,79.16,79.9319,2173300.0],["2024-06-13",79.3989,79.8217,77.1934,78.9303,1548200.0],["2024-06-14",77.8459,78.5167,75.9252,76.7799,855900.0],["2024-06-17",76.4582,77.9102,76.4582,77.5242,944100.0],["2024-06-18",77.5242,78.3697,76.7431,77.3129,1155700.0],["2024-06-20",76.982,77.8643,76.5685,77.2486,841200.0],["2024-06-21",77.2394,77.6621,76.1274,77.5059,1902500.0],["2024-06-24",77.8367,78.9854,77.1934,77.8734,1051300.0],["2024-06-25",77.6161,77.6161,74.9971,75.236,1309300.0],["2024-06-26",74.9052,75.2544,74.1424,74.9236,1164100.0],["2024-06-27",74.8041,75.0706,74.2068,74.85,983400.0],["2024-06-28",75.0798,75.5025,72.4975,73.4164,3419400.0],["2024-07-01",73.5083,73.8484,71.4039,71.4499,1807100.0],["2024-07-02",71.6704,73.1499,71.5234,72.957,1390800.0],["2024-07-03",73.1959,74.1976,72.7272,73.4072,894500.0],["2024-07-05",73.104,73.4716,72.424,73.1316,1175700.0],["2024-07-08",73.7381,74.7949,73.637,74.703,1473800.0],["2024-07-09",74.4457,74.9144,74.2435,74.2987,1031900.0],["2024-07-10",74.2711,76.3755,74.1057,76.348,935100.0],["2024-07-11",78.1491,79.9963,77.5426,79.886,1548200.0],["2024-07-12",80.8969,81.6688,80.2903,81.2461,1251200.0],["2024-07-15",81.0531,81.3379,79.6195,79.8768,1880600.0],["2024-07-16",80.4741,83.2494,80.2352,82.744,1740500.0],["2024-07-17",81.9169,83.1759,81.3931,82.2569,1344900.0],["2024-07-18",81.7239,84.2511,79.8217,80.2903,1763000.0],["2024-07-19",80.5752,80.6579,79.307,79.9044,1389800.0],["2024-07-22",80.566,80.8693,79.0497,80.6395,961600.0],["2024-07-23",80.2352,81.4206,80.0606,80.952,1057000.0],["2024-07-24",80.805,81.6045,79.2795,79.3897,809000.0],["2024-07-25",79.3897,84.0305,79.1876,82.3121,2631000.0],["2024-07-26",84.2327,89.0849,83.6446,87.6972,3723800.0],["2024-07-29",87.8075,88.9746,87.394,88.6162,2980400.0],["2024-07-30",95.6922,97.6221,93.983,97.4567,4228900.0],["2024-07-31",98.0081,99.3865,95.6279,97.0615,4772600.0],["2024-08-01",96.9421,98.247,92.6505,93.2754,3025000.0],["2024-08-02",89.0757,90.7298,87.4215,90.6379,1916900.0],["2024-08-05",85.9328,89.4708,84.5727,87.9545,1828300.0],["2024-08-06",87.8535,91.0974,87.6053,88.46,1177000.0],["2024-08-07",90.1693,90.1693,85.4917,85.5285,1790100.0],["2024-08-08",86.6312,87.6237,86.4658,86.7874,1016500.0],["2024-08-09",86.7966,87.2653,85.602,87.0815,828600.0],["2024-08-12",86.7783,87.2102,85.3355,85.4641,1064800.0],["2024-08-13",86.1901,89.3606,85.6939,89.0205,1485800.0],["2024-08-14",89.0297,89.4616,87.4583,87.6696,891900.0],["2024-08-15",89.2043,89.5627,87.8167,88.947,929600.0],["2024-08-16",88.7724,89.82,88.2946,89.4341,915600.0],["2024-08-19",89.8752,90.2795,89.1492,89.4616,794000.0],["2024-08-20",89.0665,89.7006,88.5059,89.1032,590000.0],["2024-08-21",89.3973,90.7114,89.0297,90.6563,694000.0],["2024-08-22",90.7114,90.9963,89.7833,90.2612,564100.0],["2024-08-23",90.6563,92.4207,89.7925,92.2645,1482500.0],["2024-08-26",92.8159,94.2127,92.3288,92.678,981500.0],["2024-08-27",92.0623,92.1267,90.8309,91.7039,813900.0],["2024-08-28",91.7039,93.0548,91.5018,92.0623,870300.0],["2024-08-29",93.3856,94.5987,92.1358,93.643,1092100.0],["2024-08-30",94.1943,94.516,92.4299,94.0657,1179100.0],["2024-09-03",93.6303,94.6678,91.9535,92.5834,957400.0],["2024-09-04",92.4167,93.5839,91.8979,92.5279,991200.0],["2024-09-05",92.3426,92.6298,90.8048,91.1198,1019400.0],["2024-09-06",91.1198,92.8706,89.6931,90.0266,1169800.0],["2024-09-09",90.4064,90.7307,88.7111,89.1095,1085100.0],["2024-09-10",89.4059,89.7765,88.0719,89.5264,948800.0],["2024-09-11",89.0632,90.5639,87.2196,90.4713,1233800.0],["2024-09-12",90.5361,91.2958,89.3782,90.6288,966000.0],["2024-09-13",91.0271,94.4918,91.0271,93.8897,1348400.0],["2024-09-16",94.4918,95.5109,93.9267,95.0384,816900.0],["2024-09-17",95.8721,96.7893,94.464,95.4182,1011900.0],["2024-09-18",95.5664,99.3832,95.5386,97.1506,2011900.0],["2024-09-19",99.7445,100.3929,98.0028,100.0687,1691000.0],["2024-09-20",99.1979,99.2813,97.8824,99.0589,2326100.0],["2024-09-23",99.6796,100.3559,98.7254,99.6148,1126200.0],["2024-09-24",100.0409,100.3559,98.5587,99.4295,1076800.0],["2024-09-25",99.6333,99.6333,97.5952,97.8083,929700.0],["2024-09-26",99.6333,100.4856,99.1793,100.3466,834200.0],["2024-09-27",100.9858,102.7182,100.7172,101.6436,974100.0],["2024-09-30",101.1062,102.3661,100.0965,102.0234,1035800.0],["2024-10-01",102.1994,102.4773,100.2818,101.3101,1008900.0],["2024-10-02",99.8371,101.6713,99.4943,101.2081,1049600.0],["2024-10-03",100.3929,100.5319,98.8273,99.3739,928500.0],["2024-10-04",101.2452,101.2452,98.605,99.4758,755800.0],["2024-10-07",98.3826,99.1052,97.8917,98.4846,686800.0],["2024-10-08",98.1047,99.4387,97.5304,98.6976,802200.0],["2024-10-09",98.8644,99.3461,98.3271,98.7625,698700.0],["2024-10-10",98.4753,99.2164,97.7898,98.9848,734300.0],["2024-10-11",98.5679,100.1057,98.1974,100.0131,732200.0],["2024-10-14",99.5777,101.0321,98.5679,100.8376,737700.0],["2024-10-15",101.3749,101.8196,99.0126,99.1886,1421300.0],["2024-10-16",99.9205,100.4948,98.2993,98.5309,1488700.0],["2024-10-17",99.2998,99.2998,96.8541,97.4099,1404800.0],["2024-10-18",98.0862,98.5865,97.1135,98.5679,1476200.0],["2024-10-21",98.3363,98.6976,97.7342,97.9009,1290200.0],["2024-10-22",97.271,97.5489,95.8351,97.1135,1635900.0],["2024-10-23",96.6874,97.2803,94.7512,95.6869,1412300.0],["2024-10-24",95.8814,96.2242,94.8902,95.3163,964500.0],["2024-10-25",95.446,95.9185,94.3158,94.4733,933100.0],["2024-10-28",95.7795,96.6688,95.1032,95.3441,1621900.0],["2024-10-29",87.7755,88.1183,82.6896,86.9788,6716600.0],["2024-10-30",86.5341,88.9335,86.3488,86.9603,2509200.0],["2024-10-31",86.7194,87.1085,85.932,86.0987,2113900.0],["2024-11-01",86.5249,87.5624,86.2933,86.5063,1016000.0],["2024-11-04",86.6268,88.7482,86.5897,87.4698,1314000.0],["2024-11-05",86.9047,89.6283,86.6823,89.5819,1332200.0],["2024-11-06",86.6175,88.3869,83.3566,85.2557,5744100.0],["2024-11-07",85.8857,87.0251,84.774,85.1167,2819800.0],["2024-11-08",85.8764,86.0709,83.301,83.5326,1944100.0],["2024-11-11",84.5887,84.5887,83.1713,83.5604,1412000.0],["2024-11-12",83.8383,83.8383,80.9758,81.0406,1941400.0],["2024-11-13",81.791,81.791,79.4102,79.7993,2170400.0],["2024-11-14",79.9197,80.5219,78.8544,79.5028,1659800.0],["2024-11-15",79.5306,80.2625,79.0118,79.16,1524900.0],["2024-11-18",78.7524,80.7534,78.4931,80.2069,1579400.0],["2024-11-19",79.4009,80.0772,78.6691,79.9567,1416600.0],["2024-11-20",80.1791,80.6238,78.8266,79.1323,1631700.0],["2024-11-21",79.1323,81.9207,78.9748,81.2166,1692800.0],["2024-11-22",81.9207,83.2825,81.3927,82.6803,2350500.0],["2024-11-25",83.4585,86.7379,83.4585,85.7096,1862000.0],["2024-11-26",83.3103,83.7364,82.1523,82.949,1289800.0],["2024-11-27",83.8291,84.635,83.0046,83.1621,892600.0],["2024-11-29",83.91,84.2746,83.0405,83.6295,524000.0],["2024-12-02",83.5267,83.6295,82.0775,83.2743,1160500.0],["2024-12-03",83.5547,83.6482,81.8251,82.4983,1577900.0],["2024-12-04",82.1617,82.5731,80.189,80.4321,2316300.0],["2024-12-05",80.2357,80.4695,78.8614,79.4036,2600300.0],["2024-12-06",80.0768,80.6377,78.3752,78.9642,1956300.0],["2024-12-09",79.0951,80.5162,78.1695,80.217,2733900.0],["2024-12-10",79.4878,79.9272,77.5712,78.4407,1810000.0],["2024-12-11",79.2353,79.4971,78.3191,78.3472,1428500.0],["2024-12-12",78.0573,78.5996,77.2533,77.3281,1200000.0],["2024-12-13",77.2346,77.7301,76.6082,77.4122,1223000.0],["2024-12-16",77.3935,78.6744,77.0196,77.4029,1552000.0],["2024-12-17",76.8232,78.2537,76.8045,76.8606,1346900.0],["2024-12-18",77.2253,77.9545,73.8876,73.9249,1662800.0],["2024-12-19",75.2245,75.9537,73.7006,74.2615,2443200.0],["2024-12-20",74.5139,77.3187,74.4298,76.6643,4890900.0],["2024-12-23",76.094,76.4493,75.2432,76.0566,1562100.0],["2024-12-24",75.9257,75.9257,75.2806,75.8416,454300.0],["2024-12-26",75.1965,75.9351,75.0282,75.6452,927800.0],["2024-12-27",75.0095,76.1688,74.8131,75.3367,870200.0],["2024-12-30",74.8318,75.0188,73.766,74.6355,802000.0],["2024-12-31",75.1123,75.692,74.8225,75.0656,1051200.0],["2025-01-02",75.6359,76.1968,74.5607,74.6823,1189000.0],["2025-01-03",74.6822,75.8229,74.2148,75.505,765800.0],["2025-01-06",76.0846,77.9826,76.0846,77.272,1839500.0],["2025-01-07",77.3001,77.7862,75.6452,76.3371,1280000.0],["2025-01-08",74.9534,76.3745,74.3363,76.2529,1305100.0],["2025-01-10",74.5327,75.505,74.2896,74.8786,1605800.0],["2025-01-13",74.8131,75.6639,74.4952,75.6265,1369200.0],["2025-01-14",76.4586,77.1318,75.6546,77.0009,1014600.0],["2025-01-15",79.4691,79.9179,77.8049,77.9638,1375200.0],["2025-01-16",77.7769,78.6464,76.8887,78.5061,853100.0],["2025-01-17",79.2073,79.6093,78.6277,78.7866,1514300.0],["2025-01-21",79.5719,81.0491,79.3382,80.9837,1695500.0],["2025-01-22",80.591,81.1426,80.3012,80.6845,1748700.0],["2025-01-23",81.18,83.3958,80.6751,82.732,2159100.0],["2025-01-24",82.9003,84.8917,82.2739,82.4235,2834700.0],["2025-01-27",82.6291,85.0319,82.4609,84.5177,2010400.0],["2025-01-28",84.9852,85.1348,82.4889,83.0592,1759700.0],["2025-01-29",82.9844,84.1063,82.5263,82.6385,1955400.0],["2025-01-30",83.1247,84.2372,82.358,84.0689,1483700.0],["2025-01-31",83.6763,84.2092,82.0121,82.3393,2392700.0],["2025-02-03",79.8992,80.5069,77.4309,79.628,2455000.0],["2025-02-04",79.7402,81.4605,79.6561,81.0211,4050600.0],["2025-02-05",77.5992,80.0861,76.7484,80.0488,4810100.0],["2025-02-06",81.152,81.5727,79.9085,80.3199,2406900.0],["2025-02-07",80.2918,81.1146,78.9268,80.8341,3727300.0],["2025-02-10",81.339,81.6288,78.8894,80.1796,2088400.0],["2025-02-11",79.4223,82.1804,79.4223,81.6101,1577900.0],["2025-02-12",80.2357,80.4508,78.8333,79.7496,1682200.0],["2025-02-13",80.3105,81.4418,79.8337,81.1613,867500.0],["2025-02-14",81.4324,82.8442,81.2828,81.4324,997200.0],["2025-02-18",81.3483,81.8064,80.7406,81.3763,993300.0],["2025-02-19",81.4792,82.6666,81.0865,82.545,1262400.0],["2025-02-20",82.7507,84.1811,82.545,84.0783,1378400.0],["2025-02-21",84.5177,84.8449,81.582,82.2271,1365000.0],["2025-02-24",82.4048,82.732,80.5536,81.152,1213800.0],["2025-02-25",81.5166,83.1621,80.8995,82.0869,1372900.0],["2025-02-26",82.7227,82.8348,81.6755,81.7316,904300.0],["2025-02-27",81.2361,81.4605,79.974,80.0394,1332300.0],["2025-02-28",80.4134,81.5166,79.787,80.8995,2458400.0],["2025-03-03",81.6942,82.0775,78.3472,78.609,2399600.0],["2025-03-04",77.3344,78.8544,76.4658,76.9001,3229600.0],["2025-03-05",77.5798,80.0346,77.5704,78.9583,1888300.0],["2025-03-06",78.8072,80.6672,78.1935,80.3556,1925500.0],["2025-03-07",80.299,84.3399,79.8552,84.0,2539300.0],["2025-03-10",83.2636,85.2085,81.7246,81.8662,2134700.0],["2025-03-11",81.4414,81.8946,78.1935,78.2313,2268300.0],["2025-03-12",79.081,79.081,76.5413,76.6263,1533700.0],["2025-03-13",76.258,77.476,74.9079,74.9646,1452100.0],["2025-03-14",76.1448,76.8056,75.4083,76.4469,1146900.0],["2025-03-17",76.4752,77.3344,76.2675,76.9945,1068700.0],["2025-03-18",76.5885,77.4099,76.1731,76.7773,1137400.0],["2025-03-19",76.5507,77.8253,75.871,77.5704,1421500.0],["2025-03-20",76.7868,77.2116,75.7388,76.022,1963200.0],["2025-03-21",75.3422,75.6349,74.4831,75.1156,2491100.0],["2025-03-24",76.0598,77.6082,76.0315,77.4193,1406300.0],["2025-03-25",76.4752,77.0039,75.2478,75.9748,1702600.0],["2025-03-26",74.8418,75.937,73.0291,74.0582,1686300.0],["2025-03-27",74.0016,74.6436,72.9725,73.369,1654200.0],["2025-03-28",73.9449,74.2565,71.9905,72.1605,1789000.0],["2025-03-31",71.3863,73.1613,70.1589,72.5853,1776900.0],["2025-04-01",72.5098,72.5287,71.2352,71.8867,1846800.0],["2025-04-02",70.9048,72.8308,70.8104,72.6798,2070600.0],["2025-04-03",67.2226,67.3171,61.0385,61.048,6033700.0],["2025-04-04",59.4807,60.0094,54.5429,59.3674,7517600.0],["2025-04-07",57.347,60.406,55.0433,55.9591,6433100.0],["2025-04-08",58.1589,58.1589,51.8237,52.7396,7095900.0],["2025-04-09",51.6255,60.9536,50.8985,60.6326,7941900.0],["2025-04-10",58.2628,58.2817,52.7584,55.402,5025800.0],["2025-04-11",55.1754,56.0724,53.2305,55.7136,3765500.0],["2025-04-14",57.3942,57.3942,55.6286,56.7427,2876900.0],["2025-04-15",56.3084,57.4319,55.5437,55.572,2268700.0],["2025-04-16",54.9583,55.7986,53.2022,53.6365,2177000.0],["2025-04-17",53.5798,54.93,53.561,54.0141,2922600.0],["2025-04-21",52.9945,53.9669,52.2864,53.2211,2921200.0],["2025-04-22",53.9669,55.8269,53.9669,55.1188,2302900.0],["2025-04-23",57.2997,60.1888,55.8269,55.8363,3335100.0],["2025-04-24",56.5633,58.546,55.8363,58.461,1949400.0],["2025-04-25",58.1684,58.8859,57.7529,58.14,1995000.0],["2025-04-28",58.1778,59.8112,57.7152,57.8568,2504400.0],["2025-04-29",57.5924,58.4988,57.2053,57.8379,3119200.0],["2025-04-30",57.8568,58.7915,55.166,56.6672,7190800.0],["2025-05-01",56.9504,57.2998,55.2604,55.6475,4396400.0],["2025-05-02",56.8654,59.2258,56.6011,57.9606,3739200.0],["2025-05-05",57.8757,57.8757,56.5728,56.7238,2482100.0],["2025-05-06",55.7702,56.4217,55.402,55.6853,2093200.0],["2025-05-07",55.8835,56.8277,54.9772,55.6381,3348600.0],["2025-05-08",56.6955,59.5374,56.214,58.395,3985100.0],["2025-05-09",58.8387,59.8772,58.7254,59.1691,2867100.0],["2025-05-12",66.5617,69.1392,66.5617,68.4783,7055300.0],["2025-05-13",69.6774,70.4988,68.45,69.6963,3642200.0],["2025-05-14",69.0732,70.0267,67.3359,67.8458,2735700.0],["2025-05-15",67.2982,67.4776,66.2879,66.7506,2120600.0],["2025-05-16",66.9866,67.7042,66.7411,67.4681,2275800.0],["2025-05-19",65.7026,66.7411,64.7112,66.675,2064100.0],["2025-05-20",66.2502,68.3178,65.9953,66.5995,2979400.0],["2025-05-21",65.3816,65.8253,62.5208,62.7663,2439800.0],["2025-05-22",62.3415,63.0212,61.7372,62.6341,2442700.0],["2025-05-23",60.6609,62.2093,60.5382,61.8599,1917900.0],["2025-05-27",63.1629,63.7954,62.011,63.4744,2158000.0],["2025-05-28",63.465,63.6349,62.2848,62.4453,1544300.0],["2025-05-29",64.2958,64.7584,61.9355,62.8135,2140100.0],["2025-05-30",61.5578,62.2187,60.7742,61.775,11573200.0],["2025-06-02",61.2746,61.3784,59.6223,60.3776,2429100.0],["2025-06-03",60.3585,61.927,59.6699,61.5062,1801900.0],["2025-06-04",61.6879,63.486,61.3149,62.7591,1902200.0],["2025-06-05",62.6252,63.792,61.9653,62.5965,2429400.0],["2025-06-06",63.6294,64.2798,62.6443,63.2564,1739100.0],["2025-06-09",64.4041,65.1501,63.9641,64.2798,2122600.0],["2025-06-10",65.1884,66.7282,64.3467,66.1543,3374300.0],["2025-06-11",66.8429,66.9481,64.5667,65.1596,2238000.0],["2025-06-12",64.2224,65.064,63.6964,64.4806,2087500.0],["2025-06-13",62.9504,63.8876,61.9557,62.4148,1730200.0],["2025-06-16",63.5529,63.6581,62.367,62.8834,2191900.0],["2025-06-17",62.5295,62.9886,61.0567,61.3436,2597300.0],["2025-06-18",61.2288,62.7686,61.1428,61.774,2191500.0],["2025-06-20",62.0705,62.74,61.554,61.7357,3615200.0],["2025-06-23",61.4297,62.9025,60.5498,62.7973,1715200.0],["2025-06-24",63.5146,63.8781,62.8834,63.4668,1380500.0],["2025-06-25",63.8303,63.9546,62.9791,63.3616,1402600.0],["2025-06-26",64.0694,64.8536,63.6485,64.6432,1737300.0],["2025-06-27",65.1788,65.8196,64.165,64.7006,2580000.0],["2025-06-30",64.7867,65.2075,64.1363,64.7962,2453300.0],["2025-07-01",64.4997,69.1,64.1267,67.3402,2871600.0],["2025-07-02",67.455,68.794,66.6994,68.4401,2237600.0],["2025-07-03",68.794,68.9183,67.8089,68.0002,1088700.0],["2025-07-07",67.2446,68.3732,66.0108,66.2786,2155500.0],["2025-07-08",67.4837,69.913,67.1777,68.5644,2770400.0],["2025-07-09",69.1957,69.8269,68.3636,69.7313,1642400.0],["2025-07-10",69.8365,71.9979,69.6547,70.6303,2598500.0],["2025-07-11",69.54,70.1616,68.9661,69.693,1722800.0],["2025-07-14",69.2339,69.3009,67.8376,68.4592,1537500.0],["2025-07-15",69.4348,69.5591,66.6803,66.7569,1704300.0],["2025-07-16",66.7473,67.235,65.2553,66.4795,1847000.0],["2025-07-17",66.6995,67.8758,66.4795,67.7324,2052100.0],["2025-07-18",68.3253,68.4018,66.3934,67.0533,1970600.0],["2025-07-21",67.8089,67.8471,66.4986,66.5369,1556400.0],["2025-07-22",67.2159,69.9034,66.8142,69.6261,1996900.0],["2025-07-23",70.8502,71.7301,70.439,70.8598,1986200.0],["2025-07-24",70.286,70.6398,69.0713,69.5209,1442300.0],["2025-07-25",69.7695,70.8598,68.9853,70.6781,1782200.0],["2025-07-28",70.6303,71.6632,69.913,70.7068,3272000.0],["2025-07-29",65.2457,66.7281,63.6103,65.6187,5250500.0],["2025-07-30",65.5135,66.5177,64.165,64.8153,3389400.0],["2025-07-31",64.4519,65.8961,63.945,64.7006,4017500.0],["2025-08-01",63.8207,64.2415,62.5582,64.0598,2193400.0],["2025-08-04",64.3754,65.4466,63.7537,64.9684,1643000.0],["2025-08-05",65.6666,66.5751,64.4232,66.336,1664800.0],["2025-08-06",66.6612,66.7473,65.1596,65.2935,1251700.0],["2025-08-07",66.2595,66.9386,65.0544,65.7431,972900.0],["2025-08-08",65.7717,66.4604,65.3892,66.2978,946500.0],["2025-08-11",66.9099,67.1872,65.0353,65.8387,1936500.0],["2025-08-12",66.7951,68.4784,66.1447,68.3158,1610100.0],["2025-08-13",68.7557,72.8874,68.4114,72.6674,2389700.0],["2025-08-14",70.9746,71.6345,70.3147,71.1754,1728000.0],["2025-08-15",71.7301,71.7301,70.5155,70.8311,1557600.0],["2025-08-18",71.0893,72.3805,70.8885,71.2902,2028900.0],["2025-08-19",71.5389,73.9394,71.5102,72.8874,2186700.0],["2025-08-20",72.61,72.61,70.6972,70.6972,1840400.0],["2025-08-21",70.0756,70.5538,69.4635,69.9417,1756300.0],["2025-08-22",70.592,74.5419,70.2286,74.1498,3594600.0],["2025-08-25",73.6812,74.2359,73.0882,73.136,2191400.0],["2025-08-26",73.1265,73.5855,71.6632,71.9118,2674300.0],["2025-08-27",71.5006,72.7248,71.2328,72.4379,1816800.0],["2025-08-28",72.8778,73.1073,71.0893,72.0171,1742000.0],["2025-08-29",71.8545,72.7917,70.6303,71.0511,2325500.0],["2025-09-02",69.7163,70.258,68.9426,69.3681,1738500.0],["2025-09-03",70.0742,71.3509,69.7163,70.4611,1933900.0],["2025-09-04",70.8867,72.3665,70.3644,72.2891,1630500.0],["2025-09-05",73.1306,75.8581,73.1306,75.8484,3181100.0],["2025-09-08",75.9355,76.3901,74.6298,75.8484,3113300.0],["2025-09-09",75.2875,75.5486,73.8366,74.2235,2338800.0],["2025-09-10",74.1655,75.0456,73.5658,74.446,1677800.0],["2025-09-11",74.8038,77.4347,74.0978,76.9124,2001000.0],["2025-09-12",76.332,76.6706,74.1655,75.0263,2757500.0],["2025-09-15",75.4035,76.274,74.8135,75.9838,1755400.0],["2025-09-16",76.216,76.8156,74.8135,75.2584,1753600.0],["2025-09-17",75.7227,78.7694,74.9779,75.6163,2280000.0],["2025-09-18",75.9548,76.9414,75.3068,76.7673,1766800.0],["2025-09-19",76.5835,76.806,74.1075,74.1558,5995100.0],["2025-09-22",74.1558,74.1558,72.2504,72.5599,2351800.0],["2025-09-23",73.1499,74.2429,72.6083,72.8017,1243300.0],["2025-09-24",72.5599,73.4691,72.4342,72.6276,1160800.0],["2025-09-25",71.6798,72.086,70.6836,71.0414,1188500.0],["2025-09-26",71.0414,71.4573,70.4224,71.4283,1790700.0],["2025-09-29",72.0763,72.0763,70.6739,71.4767,1247000.0],["2025-09-30",71.7572,71.9699,70.6545,71.8926,1135300.0],["2025-10-01",71.4767,72.647,70.1709,71.2058,1664400.0],["2025-10-02",71.6217,73.4498,71.2639,71.6121,1312300.0],["2025-10-03",71.8249,73.4788,71.8249,72.9468,1854500.0],["2025-10-06",73.4498,73.4498,71.1575,71.9119,1265000.0],["2025-10-07",72.1344,72.5212,70.6545,70.7899,1311600.0],["2025-10-08",70.9737,71.5831,70.2483,70.3547,1372000.0],["2025-10-09",69.9775,69.9775,66.9791,67.4337,2385400.0],["2025-10-10",68.0141,68.0334,62.1431,62.3172,4777500.0],["2025-10-13",63.3811,64.1742,62.3269,62.3752,2261000.0],["2025-10-14",61.1662,65.1705,61.1275,64.8223,2620500.0],["2025-10-15",66.2537,66.5439,64.9964,65.4993,1797300.0],["2025-10-16",66.0023,66.2537,64.8126,65.6831,1545300.0],["2025-10-17",65.2962,66.0796,64.8416,65.625,1248200.0],["2025-10-20",66.0119,67.337,65.4606,66.8244,1278300.0],["2025-10-21",66.4762,69.3778,66.2731,68.5363,1746600.0],["2025-10-22",68.1785,68.7201,66.7083,66.9598,1379000.0],["2025-10-23",66.9598,68.43,66.9114,68.0914,1233500.0],["2025-10-24",69.165,69.2134,67.8206,67.9077,1219100.0],["2025-10-27",68.7975,70.4417,68.7298,69.7163,2000200.0],["2025-10-28",69.5422,71.0221,68.7104,69.5229,1993000.0],["2025-10-29",68.9232,70.0258,67.1629,67.6659,1861100.0],["2025-10-30",66.5342,68.1591,66.099,66.3311,1988400.0],["2025-10-31",66.07,66.5342,64.6965,65.4993,3401000.0],["2025-11-03",64.416,64.8706,63.4198,64.1839,3435000.0],["2025-11-04",63.6133,66.5342,63.1006,64.4451,3789900.0],["2025-11-05",63.5552,69.4455,63.5165,67.337,3796100.0],["2025-11-06",67.6852,68.4106,65.1221,65.2575,1749800.0],["2025-11-07",64.5611,66.3988,64.3193,66.0313,1308100.0],["2025-11-10",66.3601,66.718,64.8996,65.7121,1430000.0],["2025-11-11",66.157,66.3118,65.2285,65.4026,938600.0],["2025-11-12",65.7218,66.5536,65.5573,66.0023,1059100.0],["2025-11-13",65.5283,66.9404,64.8609,65.1898,1005900.0],["2025-11-14",64.4644,65.0157,63.4392,63.4972,1430900.0],["2025-11-17",63.3134,63.7583,61.5144,61.5821,1236400.0],["2025-11-18",60.8084,61.379,60.0926,60.7697,1404900.0],["2025-11-19",60.9051,61.3597,59.8702,60.0829,1673400.0],["2025-11-20",61.1275,62.2979,60.2377,60.3925,1683900.0],["2025-11-21",60.9244,64.7255,60.6439,63.9808,2374500.0],["2025-11-24",63.9808,65.6251,63.3521,64.9867,1841700.0],["2025-11-25",65.9926,68.7685,65.9829,68.4106,2022300.0],["2025-11-26",67.6368,69.8324,67.2983,69.4745,1706900.0],["2025-11-28",69.4745,69.5616,68.8749,69.1747,770900.0],["2025-12-01",68.2451,70.6523,67.7851,69.0475,1363100.0],["2025-12-02",69.4878,70.1141,68.3038,69.7129,1274000.0],["2025-12-03",69.8891,71.2493,69.5368,70.9753,1768800.0],["2025-12-04",71.2395,71.445,69.5759,70.6621,2226400.0],["2025-12-05",70.5741,71.7777,70.349,70.9165,1621400.0],["2025-12-08",71.0438,71.4058,70.4175,70.8089,1365200.0],["2025-12-09",70.075,71.3275,69.9576,70.3392,1313600.0],["2025-12-10",70.6719,74.7427,69.9576,74.2339,2036300.0],["2025-12-11",74.3709,75.3494,73.9012,74.8993,1552800.0],["2025-12-12",75.2222,75.3494,73.5097,74.0577,1484900.0],["2025-12-15",74.3024,74.4687,72.5214,72.5605,1770900.0],["2025-12-16",72.8932,73.1183,70.5251,71.2395,1688600.0],["2025-12-17",70.212,72.3061,69.6346,70.3783,2032100.0],["2025-12-18",71.3178,72.5214,70.8774,71.3765,1567900.0],["2025-12-19",71.2493,71.6798,70.6719,71.1905,3355300.0],["2025-12-22",74.6547,76.0247,72.8052,73.6272,2246300.0],["2025-12-23",73.1379,73.4804,72.1104,73.0498,1301500.0],["2025-12-24",73.0009,73.4217,72.541,73.2651,489000.0],["2025-12-26",73.2945,73.8033,73.0302,73.7642,713800.0],["2025-12-29",73.5978,74.0675,72.8737,73.5293,947600.0],["2025-12-30",73.2847,73.8033,73.0205,73.5782,854000.0],["2025-12-31",73.4315,73.7446,72.6486,72.6877,960900.0],["2026-01-02",73.2064,75.2222,72.4333,74.8308,1199400.0],["2026-01-05",74.1262,76.1617,73.7055,75.5549,1415600.0],["2026-01-06",74.1067,79.0876,72.5703,79.0288,2911700.0],["2026-01-07",79.0191,79.7432,76.4161,77.0032,2172200.0],["2026-01-08",76.1127,80.8392,76.1127,79.7432,2712800.0],["2026-01-09",80.4967,81.348,77.1696,80.5848,1846000.0],["2026-01-12",80.0857,81.0251,79.5573,80.6435,1323600.0],["2026-01-13",80.9566,82.0037,80.2814,81.123,1175500.0],["2026-01-14",81.0642,83.0801,80.0563,81.9939,1681300.0],["2026-01-15",82.718,83.0703,81.5144,82.5908,1287600.0],["2026-01-16",82.6202,83.3345,81.9548,82.7963,1619400.0],["2026-01-20",80.5065,81.397,78.9603,79.0093,1737300.0],["2026-01-21",79.8998,82.7278,79.8606,81.7493,1392800.0],["2026-01-22",82.1309,82.9627,81.1621,81.9352,1149300.0],["2026-01-23",81.5731,81.7493,80.0563,80.712,1102400.0],["2026-01-26",80.5163,80.8881,79.479,80.0466,1651900.0],["2026-01-27",79.9976,80.0661,79.2246,79.3224,1107500.0],["2026-01-28",79.3909,79.3909,77.1794,77.6197,1527200.0],["2026-01-29",78.0894,78.2851,76.1225,77.4044,2004200.0],["2026-01-30",76.7488,77.287,75.5452,76.9739,2786900.0],["2026-02-02",77.0326,78.0601,75.9855,77.4534,2621100.0],["2026-02-03",78.3928,81.1425,77.6882,79.2246,2989600.0],["2026-02-04",78.9603,83.2758,77.4631,82.8159,4609200.0],["2026-02-05",80.986,84.6262,80.4282,83.7357,3934800.0],["2026-02-06",85.1351,88.8732,85.1351,87.4739,2708200.0],["2026-02-09",86.8965,88.5601,86.5051,87.924,1663800.0],["2026-02-10",88.6481,91.0945,88.6481,89.793,1754900.0],["2026-02-11",89.8909,91.3685,88.0512,88.5894,1742000.0],["2026-02-12",89.431,90.5955,87.0139,87.7478,1968200.0],["2026-02-13",87.1314,89.6658,87.1314,89.108,1888000.0],["2026-02-17",88.7949,89.3723,87.7478,88.9515,1318500.0],["2026-02-18",88.9319,90.4683,87.1216,87.9044,1727900.0],["2026-02-19",87.4445,88.3252,86.9552,87.6891,2004300.0],["2026-02-20",87.5913,90.9869,86.2213,89.9888,3221600.0],["2026-02-23",89.8224,90.4976,85.3602,85.4189,1489400.0],["2026-02-24",85.5167,88.5601,85.5167,87.3369,1108000.0],["2026-02-25",87.5032,87.7381,83.0116,83.4324,1827700.0],["2026-02-26",84.8904,86.2017,84.1957,85.7711,1382700.0],["2026-02-27",84.2152,84.8709,83.2465,84.636,2024500.0],["2026-03-02",82.4538,83.9902,80.7903,82.2385,1742800.0],["2026-03-03",79.068,81.2795,77.9231,79.8802,1740300.0],["2026-03-04",80.438,80.937,77.9524,78.0698,2427900.0],["2026-03-05",77.2968,78.7646,74.7917,76.2595,2430000.0],["2026-03-06",74.0382,74.5177,72.2572,74.4492,2095600.0],["2026-03-09",72.267,74.41,69.9869,73.999,2781600.0],["2026-03-10",73.6626,75.0775,72.4061,73.346,1325400.0],["2026-03-11",73.2965,73.3757,71.6046,72.9601,1362100.0],["2026-03-12",71.7431,72.0103,69.8237,70.3382,1704000.0],["2026-03-13",71.011,71.5551,68.953,69.4081,2190100.0],["2026-03-16",70.447,71.1594,70.0908,70.3283,1209400.0],["2026-03-17",71.3177,72.2873,70.0314,70.2788,1467400.0],["2026-03-18",69.7346,71.0802,68.854,68.8837,1273600.0],["2026-03-19",67.9536,69.2102,66.9543,68.3197,1843100.0],["2026-03-20",68.1614,68.7947,65.8363,66.5685,2257200.0],["2026-03-23",69.1113,70.8032,68.3296,69.1706,2388900.0],["2026-03-24",68.1119,71.9212,68.1119,70.823,1855600.0],["2026-03-25",72.0499,72.8216,69.8434,71.0901,955100.0],["2026-03-26",70.0215,71.5947,69.3685,70.0611,1090400.0],["2026-03-27",69.5268,70.0413,67.8052,68.0922,1245900.0],["2026-03-30",68.3098,68.7848,66.4992,66.707,1512900.0],["2026-03-31",67.9042,70.9219,67.8349,70.3085,1615900.0],["2026-04-01",70.7537,71.5057,70.0314,70.4173,1507300.0],["2026-04-02",68.201,70.8428,66.7861,67.9141,2144500.0],["2026-04-06",67.2808,68.013,66.2221,67.261,2095700.0],["2026-04-07",66.8653,67.2907,65.5592,66.9147,2024100.0],["2026-04-08",70.1897,72.228,70.1897,70.7339,1989800.0],["2026-04-09",70.1799,73.1184,70.0611,72.6534,2159800.0],["2026-04-10",73.1184,73.4944,71.3672,71.4265,1594600.0],["2026-04-13",70.9516,71.6442,69.9622,71.5848,1722100.0],["2026-04-14",71.8025,72.1785,71.0802,71.4265,1669700.0],["2026-04-15",71.011,71.011,66.1232,66.4695,3884300.0],["2026-04-16",66.8356,67.8448,65.0645,67.7459,2945300.0],["2026-04-17",69.2696,71.5057,69.1607,70.5855,3402000.0],["2026-04-20",70.7042,74.6817,70.4074,74.3255,3524800.0],["2026-04-21",74.7411,76.5418,74.652,75.4436,3534700.0],["2026-04-22",76.4528,76.4528,74.1375,74.8994,2761600.0],["2026-04-23",75.6217,76.2846,74.0485,75.2061,2224100.0],["2026-04-24",75.3644,76.1758,74.5036,75.8295,1770100.0],["2026-04-27",76.9673,80.4204,76.7496,79.0154,2603600.0],["2026-04-28",78.7186,79.708,76.7892,77.5016,2723000.0],["2026-04-29",76.6903,78.8373,73.7418,75.0874,3142500.0],["2026-04-30",75.5227,77.9666,75.5227,77.3334,2837600.0],["2026-05-01",77.7786,78.8571,77.0761,77.6995,2181700.0],["2026-05-04",76.9772,77.9765,74.0683,74.0782,2391400.0],["2026-05-05",74.9291,76.7001,74.563,76.6408,1473400.0],["2026-05-06",78.6592,81.1822,78.3624,80.173,2399500.0],["2026-05-07",80.6875,81.489,78.867,79.3518,1474000.0],["2026-05-08",79.9356,80.9448,79.1539,80.2126,1465200.0],["2026-05-11",80.3214,80.5985,77.3037,78.2338,2114700.0],["2026-05-12",78.1645,79.0055,75.7602,78.0458,2001700.0],["2026-05-13",78.026,78.026,75.9383,76.8387,1641800.0],["2026-05-14",77.9864,78.3228,76.5517,76.5616,1843200.0],["2026-05-15",75.3644,76.3044,73.4351,74.3453,2338400.0],["2026-05-18",74.5531,75.1566,73.7813,74.652,1444400.0],["2026-05-19",73.5439,73.9397,72.1191,73.0986,1641400.0],["2026-05-20",73.5142,75.0577,71.3771,74.187,1752800.0],["2026-05-21",73.2372,75.4436,72.3071,74.7411,1295200.0],["2026-05-22",75.127,76.1164,74.5828,75.6514,982900.0],["2026-05-26",76.71,78.3624,76.621,78.0952,1401700.0],["2026-05-27",78.8571,80.2918,78.2338,78.6196,1120200.0],["2026-05-28",77.6995,79.1539,76.8585,78.4316,1126900.0],["2026-05-29",78.0656,79.332,77.0662,78.5801,1367700.0],["2026-06-01",77.2938,77.4521,74.7609,77.3433,1168800.0],["2026-06-02",77.8875,79.2628,76.5616,78.303,1208000.0],["2026-06-03",77.5412,78.6394,77.1157,77.7588,1034200.0],["2026-06-04",78.5999,78.956,78.0656,78.4712,1016500.0],["2026-06-05",77.927,78.3921,77.1058,77.65,1299400.0],["2026-06-08",77.52,79.22,76.93,78.53,1282900.0],["2026-06-09",79.53,81.17,77.82,80.12,1592300.0],["2026-06-10",79.59,81.15,77.46,77.47,2094800.0],["2026-06-11",78.59,83.27,78.06,83.13,1807600.0],["2026-06-12",83.5,84.45,82.49,83.62,1522900.0],["2026-06-15",85.84,87.29,84.66,84.8,1428900.0],["2026-06-16",85.54,86.64,84.51,84.62,1391700.0],["2026-06-17",84.75,87.41,82.2,82.47,2603200.0],["2026-06-18",84.14,87.39,84.14,86.75,2249500.0],["2026-06-22",87.04,88.25,86.22,86.31,2060300.0],["2026-06-23",84.77,85.94,83.2,83.81,1687800.0],["2026-06-24",85.12,89.68,85.12,89.66,2383600.0],["2026-06-25",89.94,93.5,89.78,92.31,2484300.0],["2026-06-26",91.16,93.17,91.02,91.98,2028500.0],["2026-06-29",91.22,93.75,89.6,93.65,2054600.0],["2026-06-30",94.19,95.01,92.97,94.12,2269400.0],["2026-07-01",93.5,95.16,91.28,91.34,1780400.0],["2026-07-02",92.09,93.02,90.08,91.9,1318800.0],["2026-07-06",92.33,93.29,90.6,92.56,1016433.478138],["2026-07-07",91.8,92.1225,89.26,89.37,1243375.240138],["2026-07-08",88.21,88.38,84.855,86.15,1619467.427455],["2026-07-09",87.09,88.29,86.47,86.82,983401.167682],["2026-07-10",86.58,89.13,86.54,88.22,1070680.457933],["2026-07-13",87.7,88.9,85.53,86.53,1266793.448759],["2026-07-14",88.32,88.99,86.86,87.37,1262746.481843],["2026-07-15",87.45,88.75,86.77,87.96,934605.81546],["2026-07-16",87.52,91.41,87.4825,91.31,1258087.200649],["2026-07-17",89.87,92.5,89.29,90.17,1313179.342469],["2026-07-20",90.49,90.49,87.34,87.5,1968829.44347],["2026-07-21",88.81,89,86.49,88.19,1175012.048078],["2026-07-22",87.95,90.48,86.5149,89.25,933113.943097],["2026-07-23",88.14,89.7,86.375,87.41,1464139.99833],["2026-07-24",88.78,91.9,88.75,91.26,1777244.860778],["2026-07-27",92.63,94.23,92.2532,94.17,2179769.6101],["2026-07-28",94.5,96.04,93.48,94.19,3516167.589461],["2026-07-29",92.44,95.475,89.59,93.05,4309394.306909],["2026-07-30",93,95.84,91.57,95.55,3504455.934358],["2026-07-31",95.57,95.99,93.89,94.58,2795937.213806],["2026-08-03",95.87,98.13,95.33,98.11,2071385.070399],["2026-08-04",99,102.53,98.735,102.4,2751012.739228],["2026-08-05",101.84,103.65,100.96,103.27,2500351.492378],["2026-08-06",103,104.2899,100.63,101.04,2398314.449774],["2026-08-07",101.3,104.4,100.41,103.89,2958142.89454],["2026-08-10",102.48,102.644,101.2301,101.975,220398.096659],["2026-08-11",102.83,104.68,102.5,104,1588381.867506],["2026-08-12",104.61,104.61,101.05,102.9,1799887.805837],["2026-08-13",103.97,104.59,101.88,102.21,1026024.99832],["2026-08-14",102.12,102.63,101.08,102.07,1105020.525448]]}