{"t":"UHS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-07-09",1.1065,1.1202,1.1065,1.1065,4216000.0],["1981-07-10",1.0929,1.0929,1.0724,1.0724,3552000.0],["1981-07-13",1.0724,1.0792,1.0655,1.0655,422400.0],["1981-07-14",1.0655,1.0724,1.0587,1.0587,616000.0],["1981-07-15",1.0451,1.0451,1.0246,1.0246,366400.0],["1981-07-16",1.0246,1.0451,1.0246,1.0246,336000.0],["1981-07-17",1.0246,1.0451,1.0246,1.0246,80000.0],["1981-07-20",0.9972,0.9972,0.9836,0.9836,283200.0],["1981-07-21",0.9768,0.9768,0.9699,0.9699,446400.0],["1981-07-22",0.9699,0.9836,0.9699,0.9699,132800.0],["1981-07-23",0.9699,0.9836,0.9699,0.9699,62400.0],["1981-07-24",0.9836,0.9972,0.9836,0.9836,84800.0],["1981-07-27",1.0109,1.0314,1.0109,1.0109,177600.0],["1981-07-28",1.0246,1.0451,1.0246,1.0246,84800.0],["1981-07-29",1.0314,1.0451,1.0314,1.0314,184000.0],["1981-07-30",1.0314,1.0519,1.0314,1.0314,464000.0],["1981-07-31",1.0314,1.0451,1.0314,1.0314,134400.0],["1981-08-03",1.0314,1.0519,1.0314,1.0314,289600.0],["1981-08-04",1.0314,1.0519,1.0246,1.0246,216000.0],["1981-08-05",1.0314,1.0519,1.0314,1.0314,75200.0],["1981-08-06",1.0314,1.0451,1.0314,1.0314,126400.0],["1981-08-07",1.0177,1.0177,0.9972,0.9972,216000.0],["1981-08-10",0.9972,0.9972,0.9972,0.9972,0.0],["1981-08-11",0.9972,1.0109,0.9972,0.9972,81600.0],["1981-08-12",0.9972,1.0109,0.9972,0.9972,62400.0],["1981-08-13",0.9972,1.0109,0.9972,0.9972,243200.0],["1981-08-14",0.9972,1.0109,0.9904,0.9904,84800.0],["1981-08-17",0.9904,1.0041,0.9904,0.9904,83200.0],["1981-08-18",0.9358,0.9358,0.9221,0.9221,320000.0],["1981-08-19",0.9289,0.9426,0.9289,0.9289,216000.0],["1981-08-20",0.9289,0.9426,0.9289,0.9289,406400.0],["1981-08-21",0.9153,0.9153,0.9016,0.9016,128000.0],["1981-08-24",0.8743,0.8743,0.8538,0.8538,190400.0],["1981-08-25",0.8538,0.8606,0.847,0.847,91200.0],["1981-08-26",0.8333,0.8333,0.8196,0.8196,99200.0],["1981-08-27",0.8128,0.8128,0.7923,0.7923,137600.0],["1981-08-28",0.806,0.8196,0.806,0.806,96000.0],["1981-08-31",0.8196,0.8333,0.8196,0.8196,227200.0],["1981-09-01",0.8196,0.8333,0.8196,0.8196,225600.0],["1981-09-02",0.8196,0.8333,0.806,0.806,81600.0],["1981-09-03",0.806,0.8196,0.806,0.806,20800.0],["1981-09-04",0.806,0.806,0.7855,0.7855,107200.0],["1981-09-08",0.7787,0.7787,0.765,0.765,94400.0],["1981-09-09",0.765,0.7787,0.765,0.765,76800.0],["1981-09-10",0.7787,0.7923,0.7787,0.7787,96000.0],["1981-09-11",0.8128,0.8333,0.8128,0.8128,206400.0],["1981-09-14",0.8128,0.8333,0.8128,0.8128,96000.0],["1981-09-15",0.8333,0.847,0.8333,0.8333,129600.0],["1981-09-16",0.8333,0.847,0.8333,0.8333,51200.0],["1981-09-17",0.847,0.8606,0.847,0.847,88000.0],["1981-09-18",0.847,0.8606,0.847,0.847,27200.0],["1981-09-21",0.847,0.8606,0.847,0.847,16000.0],["1981-09-22",0.8128,0.8128,0.7923,0.7923,305600.0],["1981-09-23",0.7787,0.7787,0.765,0.765,91200.0],["1981-09-24",0.765,0.7718,0.7582,0.7582,161600.0],["1981-09-25",0.7513,0.7513,0.7309,0.7309,230400.0],["1981-09-28",0.7309,0.7309,0.7104,0.7104,65600.0],["1981-09-29",0.7309,0.7582,0.7309,0.7309,164800.0],["1981-09-30",0.7377,0.7582,0.7377,0.7377,22400.0],["1981-10-01",0.7377,0.7582,0.7377,0.7377,24000.0],["1981-10-02",0.765,0.7787,0.765,0.765,96000.0],["1981-10-05",0.8265,0.847,0.8265,0.8265,123200.0],["1981-10-06",0.8675,0.8811,0.8675,0.8675,88000.0],["1981-10-07",0.8675,0.8811,0.8675,0.8675,171200.0],["1981-10-08",0.9153,0.9289,0.9153,0.9153,340800.0],["1981-10-09",0.9289,0.9426,0.9289,0.9289,137600.0],["1981-10-12",0.9289,0.9426,0.9289,0.9289,35200.0],["1981-10-13",0.9289,0.9563,0.9289,0.9289,19200.0],["1981-10-14",0.9289,0.9358,0.9153,0.9153,75200.0],["1981-10-15",0.9153,0.9289,0.9153,0.9153,64000.0],["1981-10-16",0.9221,0.9289,0.9221,0.9221,16000.0],["1981-10-19",0.9221,0.9289,0.9153,0.9153,67200.0],["1981-10-20",0.9221,0.9289,0.9221,0.9221,139200.0],["1981-10-21",0.9904,1.0109,0.9904,0.9904,310400.0],["1981-10-22",1.0041,1.0177,1.0041,1.0041,252800.0],["1981-10-23",1.0041,1.0109,0.9972,0.9972,200000.0],["1981-10-26",0.9972,1.0109,0.9972,0.9972,184000.0],["1981-10-27",1.0519,1.0655,1.0519,1.0519,246400.0],["1981-10-28",1.1065,1.127,1.1065,1.1065,254400.0],["1981-10-29",1.1065,1.1202,1.1065,1.1065,315200.0],["1981-10-30",1.1612,1.1748,1.1612,1.1612,532800.0],["1981-11-02",1.1885,1.1953,1.1885,1.1885,238400.0],["1981-11-03",1.1885,1.2022,1.1885,1.1885,486400.0],["1981-11-04",1.1885,1.1953,1.1817,1.1817,180800.0],["1981-11-05",1.1612,1.1612,1.1475,1.1475,972800.0],["1981-11-06",1.1475,1.1543,1.1407,1.1407,118400.0],["1981-11-09",1.1407,1.1475,1.1338,1.1338,25600.0],["1981-11-10",1.1202,1.1202,1.1065,1.1065,139200.0],["1981-11-11",1.1065,1.1065,1.0929,1.0929,43200.0],["1981-11-12",1.0929,1.1134,1.0929,1.0929,44800.0],["1981-11-13",1.0929,1.1065,1.086,1.086,57600.0],["1981-11-16",1.086,1.0929,1.0792,1.0792,72000.0],["1981-11-17",1.0792,1.0929,1.0792,1.0792,57600.0],["1981-11-18",1.086,1.0929,1.086,1.086,91200.0],["1981-11-19",1.086,1.086,1.0724,1.0724,140800.0],["1981-11-20",1.0724,1.086,1.0724,1.0724,112000.0],["1981-11-23",1.0997,1.1134,1.0997,1.0997,182400.0],["1981-11-24",1.1065,1.1202,1.1065,1.1065,68800.0],["1981-11-25",1.1065,1.1134,1.1065,1.1065,75200.0],["1981-11-27",1.1065,1.1134,1.0997,1.0997,44800.0],["1981-11-30",1.1202,1.127,1.1202,1.1202,214400.0],["1981-12-01",1.2022,1.2158,1.2022,1.2022,369600.0],["1981-12-02",1.3251,1.3388,1.3251,1.3251,1123200.0],["1981-12-03",1.3388,1.3524,1.3388,1.3388,296000.0],["1981-12-04",1.3388,1.3524,1.3319,1.3319,244800.0],["1981-12-07",1.3114,1.3114,1.2909,1.2909,179200.0],["1981-12-08",1.1748,1.1748,1.168,1.168,374400.0],["1981-12-09",1.1748,1.1885,1.1748,1.1748,329600.0],["1981-12-10",1.1817,1.2022,1.1817,1.1817,113600.0],["1981-12-11",1.1817,1.2022,1.1817,1.1817,112000.0],["1981-12-14",1.1475,1.1475,1.1338,1.1338,179200.0],["1981-12-15",1.0997,1.0997,1.0792,1.0792,227200.0],["1981-12-16",1.086,1.1065,1.086,1.086,97600.0],["1981-12-17",1.1475,1.1612,1.1475,1.1475,505600.0],["1981-12-18",1.1475,1.168,1.1475,1.1475,107200.0],["1981-12-21",1.1475,1.168,1.1475,1.1475,25600.0],["1981-12-22",1.1475,1.1612,1.1475,1.1475,73600.0],["1981-12-23",1.1338,1.1338,1.1202,1.1202,144000.0],["1981-12-24",1.1202,1.1338,1.1202,1.1202,22400.0],["1981-12-28",1.1202,1.127,1.1134,1.1134,28800.0],["1981-12-29",1.1134,1.1134,1.0929,1.0929,1059200.0],["1981-12-30",1.0929,1.1065,1.086,1.086,609600.0],["1981-12-31",1.086,1.1065,1.086,1.086,382400.0],["1982-01-04",1.0929,1.1134,1.0929,1.0929,62400.0],["1982-01-05",1.0929,1.1134,1.0929,1.0929,8000.0],["1982-01-06",1.0929,1.1134,1.0929,1.0929,46400.0],["1982-01-07",1.0929,1.1065,1.0929,1.0929,11200.0],["1982-01-08",1.0929,1.1065,1.086,1.086,51200.0],["1982-01-11",1.0382,1.0382,1.0246,1.0246,112000.0],["1982-01-12",1.0109,1.0109,0.9904,0.9904,126400.0],["1982-01-13",0.9904,1.0109,0.9904,0.9904,24000.0],["1982-01-14",0.9904,1.0109,0.9904,0.9904,6400.0],["1982-01-15",0.9972,1.0109,0.9972,0.9972,30400.0],["1982-01-18",0.9972,1.0109,0.9972,0.9972,24000.0],["1982-01-19",0.9972,1.0109,0.9972,0.9972,40000.0],["1982-01-20",0.9972,1.0109,0.9972,0.9972,41600.0],["1982-01-21",1.0246,1.0382,1.0246,1.0246,225600.0],["1982-01-22",1.0246,1.0382,1.0246,1.0246,648000.0],["1982-01-25",1.0246,1.0382,1.0177,1.0177,25600.0],["1982-01-26",1.0177,1.0382,1.0109,1.0109,1241600.0],["1982-01-27",1.0177,1.0314,1.0177,1.0177,86400.0],["1982-01-28",1.0177,1.0382,1.0177,1.0177,105600.0],["1982-01-29",1.0314,1.0519,1.0314,1.0314,172800.0],["1982-02-01",1.0314,1.0519,1.0314,1.0314,60800.0],["1982-02-02",1.0519,1.0655,1.0519,1.0519,56000.0],["1982-02-03",1.0519,1.0655,1.0519,1.0519,81600.0],["1982-02-04",1.0519,1.0655,1.0519,1.0519,17600.0],["1982-02-05",1.0587,1.0655,1.0587,1.0587,76800.0],["1982-02-08",1.0587,1.0655,1.0519,1.0519,144000.0],["1982-02-09",1.0382,1.0382,1.0177,1.0177,86400.0],["1982-02-10",1.0177,1.0314,1.0177,1.0177,52800.0],["1982-02-11",1.0177,1.0314,1.0177,1.0177,6400.0],["1982-02-12",1.0177,1.0314,1.0177,1.0177,49600.0],["1982-02-16",1.0177,1.0246,1.0109,1.0109,33600.0],["1982-02-17",1.0109,1.0246,1.0109,1.0109,16000.0],["1982-02-18",1.0109,1.0109,0.9972,0.9972,115200.0],["1982-02-19",0.9972,0.9972,0.9836,0.9836,475200.0],["1982-02-22",0.9972,1.0177,0.9972,0.9972,92800.0],["1982-02-23",0.9972,1.0177,0.9972,0.9972,112000.0],["1982-02-24",1.0109,1.0246,1.0109,1.0109,59200.0],["1982-02-25",1.0314,1.0451,1.0314,1.0314,142400.0],["1982-02-26",1.0314,1.0519,1.0314,1.0314,41600.0],["1982-03-01",1.0314,1.0519,1.0314,1.0314,44800.0],["1982-03-02",1.0519,1.0587,1.0519,1.0519,284800.0],["1982-03-03",1.0519,1.0587,1.0519,1.0519,43200.0],["1982-03-04",1.0519,1.0587,1.0519,1.0519,123200.0],["1982-03-05",1.0519,1.0587,1.0382,1.0382,60800.0],["1982-03-08",1.0382,1.0451,1.0314,1.0314,78400.0],["1982-03-09",1.0314,1.0382,1.0177,1.0177,57600.0],["1982-03-10",1.0246,1.0451,1.0246,1.0246,108800.0],["1982-03-11",1.0246,1.0451,1.0246,1.0246,38400.0],["1982-03-12",1.0246,1.0382,1.0246,1.0246,54400.0],["1982-03-15",1.0246,1.0451,1.0246,1.0246,35200.0],["1982-03-16",1.0246,1.0382,1.0246,1.0246,17600.0],["1982-03-17",1.0246,1.0382,1.0246,1.0246,17600.0],["1982-03-18",1.0246,1.0382,1.0246,1.0246,17600.0],["1982-03-19",1.0246,1.0382,1.0246,1.0246,139200.0],["1982-03-22",1.0314,1.0519,1.0314,1.0314,323200.0],["1982-03-23",1.0382,1.0451,1.0382,1.0382,174400.0],["1982-03-24",1.0382,1.0587,1.0382,1.0382,177600.0],["1982-03-25",1.0451,1.0655,1.0451,1.0451,43200.0],["1982-03-26",1.0451,1.0655,1.0451,1.0451,16000.0],["1982-03-29",1.0451,1.0655,1.0451,1.0451,14400.0],["1982-03-30",1.0451,1.0655,1.0451,1.0451,22400.0],["1982-03-31",1.0519,1.0724,1.0519,1.0519,8000.0],["1982-04-01",1.0519,1.0519,1.0519,1.0519,0.0],["1982-04-02",1.0519,1.0724,1.0519,1.0519,62400.0],["1982-04-05",1.0519,1.0724,1.0519,1.0519,41600.0],["1982-04-06",1.0519,1.0724,1.0519,1.0519,6400.0],["1982-04-07",1.0655,1.0792,1.0655,1.0655,139200.0],["1982-04-08",1.0655,1.0792,1.0655,1.0655,41600.0],["1982-04-12",1.0655,1.0792,1.0655,1.0655,94400.0],["1982-04-13",1.0724,1.0929,1.0724,1.0724,200000.0],["1982-04-14",1.0724,1.0929,1.0724,1.0724,44800.0],["1982-04-15",1.1817,1.1953,1.1817,1.1817,201600.0],["1982-04-16",1.2226,1.2363,1.2226,1.2226,158400.0],["1982-04-19",1.2295,1.2431,1.2295,1.2295,91200.0],["1982-04-20",1.2363,1.25,1.2363,1.2363,126400.0],["1982-04-21",1.2363,1.2568,1.2363,1.2363,164800.0],["1982-04-22",1.2568,1.2773,1.2568,1.2568,342400.0],["1982-04-23",1.2978,1.3114,1.2978,1.2978,275200.0],["1982-04-26",1.3183,1.3388,1.3183,1.3183,220800.0],["1982-04-27",1.3183,1.3183,1.3046,1.3046,246400.0],["1982-04-28",1.3046,1.3251,1.3046,1.3046,80000.0],["1982-04-29",1.3046,1.3251,1.3046,1.3046,35200.0],["1982-04-30",1.3046,1.3183,1.3046,1.3046,121600.0],["1982-05-03",1.3046,1.3251,1.3046,1.3046,278400.0],["1982-05-04",1.3046,1.3251,1.3046,1.3046,36800.0],["1982-05-05",1.3046,1.3251,1.3046,1.3046,25600.0],["1982-05-06",1.3046,1.3251,1.3046,1.3046,268800.0],["1982-05-07",1.3046,1.3251,1.3046,1.3046,155200.0],["1982-05-10",1.3114,1.3319,1.3114,1.3114,297600.0],["1982-05-11",1.4139,1.4344,1.4139,1.4139,217600.0],["1982-05-12",1.4002,1.4002,1.3866,1.3866,328000.0],["1982-05-13",1.3319,1.3319,1.3114,1.3114,312000.0],["1982-05-14",1.3114,1.3251,1.3114,1.3114,57600.0],["1982-05-17",1.3114,1.3251,1.3114,1.3114,128000.0],["1982-05-18",1.3114,1.3183,1.2978,1.2978,139200.0],["1982-05-19",1.2978,1.3183,1.2978,1.2978,216000.0],["1982-05-20",1.2978,1.3183,1.2978,1.2978,107200.0],["1982-05-21",1.2841,1.2841,1.2636,1.2636,262400.0],["1982-05-24",1.25,1.25,1.2363,1.2363,140800.0],["1982-05-25",1.2158,1.2158,1.1953,1.1953,118400.0],["1982-05-26",1.1817,1.1817,1.168,1.168,260800.0],["1982-05-27",1.168,1.168,1.1543,1.1543,20800.0],["1982-05-28",1.1543,1.1543,1.1543,1.1543,0.0],["1982-06-01",1.1543,1.1612,1.1475,1.1475,17600.0],["1982-06-02",1.1475,1.1612,1.1407,1.1407,171200.0],["1982-06-03",1.1407,1.1612,1.1407,1.1407,33600.0],["1982-06-04",1.1407,1.1612,1.1407,1.1407,68800.0],["1982-06-07",1.0929,1.0929,1.0724,1.0724,48000.0],["1982-06-08",1.0587,1.0587,1.0382,1.0382,121600.0],["1982-06-09",0.9972,0.9972,0.9836,0.9836,217600.0],["1982-06-10",0.9904,1.0041,0.9904,0.9904,110400.0],["1982-06-11",1.0177,1.0314,1.0177,1.0177,235200.0],["1982-06-14",1.0177,1.0246,1.0109,1.0109,76800.0],["1982-06-15",1.0109,1.0246,1.0109,1.0109,107200.0],["1982-06-16",1.0109,1.0246,1.0109,1.0109,472000.0],["1982-06-17",1.0246,1.0451,1.0246,1.0246,200000.0],["1982-06-18",1.0246,1.0451,1.0246,1.0246,8000.0],["1982-06-21",1.0314,1.0519,1.0314,1.0314,126400.0],["1982-06-22",1.0382,1.0519,1.0382,1.0382,100800.0],["1982-06-23",1.0587,1.0792,1.0587,1.0587,160000.0],["1982-06-24",1.0655,1.086,1.0655,1.0655,62400.0],["1982-06-25",1.0655,1.086,1.0655,1.0655,67200.0],["1982-06-28",1.0655,1.086,1.0655,1.0655,17600.0],["1982-06-29",1.0724,1.086,1.0724,1.0724,11200.0],["1982-06-30",1.0724,1.086,1.0724,1.0724,214400.0],["1982-07-01",1.0587,1.0587,1.0451,1.0451,104000.0],["1982-07-02",1.0451,1.0587,1.0451,1.0451,32000.0],["1982-07-06",1.0314,1.0314,1.0246,1.0246,128000.0],["1982-07-07",1.0246,1.0382,1.0246,1.0246,33600.0],["1982-07-08",1.0177,1.0177,1.0041,1.0041,225600.0],["1982-07-09",1.0041,1.0109,1.0041,1.0041,40000.0],["1982-07-12",0.9972,0.9972,0.9836,0.9836,72000.0],["1982-07-13",0.9836,0.9972,0.9836,0.9836,16000.0],["1982-07-14",0.9836,0.9904,0.9836,0.9836,134400.0],["1982-07-15",0.9836,0.9904,0.9836,0.9836,232000.0],["1982-07-16",1.0314,1.0451,1.0314,1.0314,544000.0],["1982-07-19",1.0382,1.0519,1.0382,1.0382,60800.0],["1982-07-20",1.0382,1.0519,1.0382,1.0382,56000.0],["1982-07-21",1.0382,1.0519,1.0382,1.0382,132800.0],["1982-07-22",1.0382,1.0382,1.0314,1.0314,3225600.0],["1982-07-23",1.0382,1.0451,1.0382,1.0382,1075200.0],["1982-07-26",1.0792,1.0929,1.0792,1.0792,750400.0],["1982-07-27",1.086,1.0929,1.086,1.086,601600.0],["1982-07-28",1.127,1.1338,1.127,1.127,1382400.0],["1982-07-29",1.1134,1.1134,1.0997,1.0997,612800.0],["1982-07-30",1.0997,1.1134,1.0997,1.0997,116800.0],["1982-08-02",1.0997,1.0997,1.0929,1.0929,204800.0],["1982-08-03",1.0792,1.0792,1.0655,1.0655,540800.0],["1982-08-04",1.0382,1.0382,1.0246,1.0246,582400.0],["1982-08-05",1.0109,1.0109,1.0041,1.0041,195200.0],["1982-08-06",0.9631,0.9631,0.9494,0.9494,241600.0],["1982-08-09",0.9494,0.9494,0.9289,0.9289,116800.0],["1982-08-10",0.9358,0.9563,0.9358,0.9358,177600.0],["1982-08-11",0.9768,0.9972,0.9768,0.9768,176000.0],["1982-08-12",1.0451,1.0519,1.0451,1.0451,251200.0],["1982-08-13",1.0451,1.0519,1.0382,1.0382,36800.0],["1982-08-16",1.0451,1.0587,1.0451,1.0451,43200.0],["1982-08-17",1.0655,1.0792,1.0655,1.0655,270400.0],["1982-08-18",1.0724,1.086,1.0724,1.0724,614400.0],["1982-08-19",1.0724,1.0792,1.0655,1.0655,182400.0],["1982-08-20",1.0655,1.0929,1.0655,1.0655,444800.0],["1982-08-23",1.0997,1.1202,1.0997,1.0997,292800.0],["1982-08-24",1.1475,1.1612,1.1475,1.1475,534400.0],["1982-08-25",1.2568,1.2636,1.2568,1.2568,944000.0],["1982-08-26",1.2636,1.2705,1.2636,1.2636,905600.0],["1982-08-27",1.25,1.25,1.2363,1.2363,433600.0],["1982-08-30",1.2773,1.2909,1.2773,1.2773,433600.0],["1982-08-31",1.3251,1.3388,1.3251,1.3251,1344000.0],["1982-09-01",1.3251,1.3319,1.3183,1.3183,1184000.0],["1982-09-02",1.3183,1.3319,1.3183,1.3183,246400.0],["1982-09-03",1.3319,1.3456,1.3319,1.3319,644800.0],["1982-09-07",1.3319,1.3319,1.3183,1.3183,382400.0],["1982-09-08",1.2978,1.2978,1.2841,1.2841,251200.0],["1982-09-09",1.2773,1.2773,1.2636,1.2636,270400.0],["1982-09-10",1.2636,1.2773,1.2636,1.2636,126400.0],["1982-09-13",1.2636,1.2773,1.2636,1.2636,35200.0],["1982-09-14",1.3456,1.3593,1.3456,1.3456,830400.0],["1982-09-15",1.3661,1.3797,1.3661,1.3661,216000.0],["1982-09-16",1.3866,1.4002,1.3866,1.3866,502400.0],["1982-09-17",1.3866,1.3934,1.3797,1.3797,156800.0],["1982-09-20",1.3797,1.3934,1.3797,1.3797,120000.0],["1982-09-21",1.3797,1.3934,1.3797,1.3797,124800.0],["1982-09-22",1.3797,1.3866,1.3797,1.3797,172800.0],["1982-09-23",1.3729,1.3729,1.3661,1.3661,2544000.0],["1982-09-24",1.3661,1.3729,1.3661,1.3661,532800.0],["1982-09-27",1.3661,1.3729,1.3661,1.3661,128000.0],["1982-09-28",1.3661,1.3729,1.3661,1.3661,174400.0],["1982-09-29",1.3661,1.3729,1.3524,1.3524,867200.0],["1982-09-30",1.3524,1.3593,1.3456,1.3456,187200.0],["1982-10-01",1.3456,1.3456,1.3319,1.3319,150400.0],["1982-10-04",1.3319,1.3524,1.3319,1.3319,185600.0],["1982-10-05",1.3319,1.3524,1.3319,1.3319,60800.0],["1982-10-06",1.3524,1.3593,1.3524,1.3524,195200.0],["1982-10-07",1.4344,1.448,1.4344,1.4344,897600.0],["1982-10-08",1.4822,1.5027,1.4822,1.4822,267200.0],["1982-10-11",1.5983,1.612,1.5983,1.5983,760000.0],["1982-10-12",1.5573,1.5573,1.5437,1.5437,996800.0],["1982-10-13",1.571,1.5778,1.571,1.571,1144000.0],["1982-10-14",1.5983,1.612,1.5983,1.5983,1292800.0],["1982-10-15",1.6051,1.6188,1.6051,1.6051,340800.0],["1982-10-18",1.7213,1.7349,1.7213,1.7213,665600.0],["1982-10-19",1.6051,1.6051,1.5983,1.5983,699200.0],["1982-10-20",1.6666,1.6939,1.6666,1.6666,435200.0],["1982-10-21",1.6666,1.6803,1.6666,1.6666,227200.0],["1982-10-22",1.653,1.653,1.6393,1.6393,320000.0],["1982-10-25",1.5983,1.5983,1.5847,1.5847,440000.0],["1982-10-26",1.5027,1.5027,1.489,1.489,544000.0],["1982-10-27",1.571,1.5915,1.571,1.571,534400.0],["1982-10-28",1.571,1.5915,1.571,1.571,227200.0],["1982-10-29",1.571,1.5915,1.571,1.571,353600.0],["1982-11-01",1.5778,1.5983,1.5778,1.5778,94400.0],["1982-11-02",1.6325,1.6461,1.6325,1.6325,284800.0],["1982-11-03",1.7759,1.7896,1.7759,1.7759,424000.0],["1982-11-04",1.7486,1.7486,1.7349,1.7349,318400.0],["1982-11-05",1.7759,1.7964,1.7759,1.7759,430400.0],["1982-11-08",1.7759,1.7759,1.7554,1.7554,334400.0],["1982-11-09",1.7759,1.7896,1.7759,1.7759,598400.0],["1982-11-10",1.8237,1.8442,1.8237,1.8237,264000.0],["1982-11-11",1.9057,1.9193,1.9057,1.9057,432000.0],["1982-11-12",1.9398,1.9603,1.9398,1.9398,539200.0],["1982-11-15",1.7964,1.7964,1.7759,1.7759,292800.0],["1982-11-16",1.653,1.653,1.6393,1.6393,638400.0],["1982-11-17",1.6939,1.7076,1.6939,1.6939,508800.0],["1982-11-18",1.7486,1.7759,1.7486,1.7486,648000.0],["1982-11-19",1.7486,1.7486,1.7349,1.7349,340800.0],["1982-11-22",1.653,1.653,1.6393,1.6393,472000.0],["1982-11-23",1.6393,1.653,1.6256,1.6256,256000.0],["1982-11-24",1.6598,1.6803,1.6598,1.6598,352000.0],["1982-11-26",1.6803,1.7076,1.6803,1.6803,240000.0],["1982-11-29",1.6939,1.7076,1.6939,1.6939,244800.0],["1982-11-30",1.7349,1.7622,1.7349,1.7349,360000.0],["1982-12-01",1.8647,1.8852,1.8647,1.8647,664000.0],["1982-12-02",1.8647,1.8715,1.8647,1.8647,150400.0],["1982-12-03",1.8647,1.8715,1.8579,1.8579,176000.0],["1982-12-06",1.8579,1.8852,1.8579,1.8579,428800.0],["1982-12-07",1.8101,1.8101,1.7827,1.7827,592000.0],["1982-12-08",1.7213,1.7213,1.6803,1.6803,204800.0],["1982-12-09",1.6666,1.6666,1.6256,1.6256,294400.0],["1982-12-10",1.6939,1.7486,1.6939,1.6939,363200.0],["1982-12-13",1.7076,1.7486,1.7076,1.7076,502400.0],["1982-12-14",1.7349,1.7486,1.7349,1.7349,2604800.0],["1982-12-15",1.7076,1.7076,1.6803,1.6803,945600.0],["1982-12-16",1.7213,1.7486,1.7213,1.7213,443200.0],["1982-12-17",1.7486,1.7759,1.7486,1.7486,305600.0],["1982-12-20",1.7622,1.7759,1.7622,1.7622,366400.0],["1982-12-21",1.7622,1.7896,1.7622,1.7622,832000.0],["1982-12-22",1.8032,1.8306,1.8032,1.8032,297600.0],["1982-12-23",1.9125,1.9398,1.9125,1.9125,456000.0],["1982-12-27",1.9125,1.9398,1.9125,1.9125,374400.0],["1982-12-28",1.9125,1.9535,1.9125,1.9125,403200.0],["1982-12-29",1.9125,1.9535,1.9125,1.9125,140800.0],["1982-12-30",1.9125,1.9398,1.9125,1.9125,264000.0],["1982-12-31",1.9262,1.9398,1.9262,1.9262,307200.0],["1983-01-03",1.8989,1.8989,1.8579,1.8579,243200.0],["1983-01-04",1.8715,1.8989,1.8715,1.8715,75200.0],["1983-01-05",1.8715,1.8852,1.8579,1.8579,524800.0],["1983-01-06",1.8852,1.9125,1.8852,1.8852,352000.0],["1983-01-07",1.8852,1.9125,1.8852,1.8852,307200.0],["1983-01-10",1.8852,1.8989,1.8715,1.8715,153600.0],["1983-01-11",1.8306,1.8306,1.8032,1.8032,350400.0],["1983-01-12",1.8032,1.8306,1.8032,1.8032,212800.0],["1983-01-13",1.8032,1.8169,1.7896,1.7896,193600.0],["1983-01-14",1.7896,1.8169,1.7896,1.7896,41600.0],["1983-01-17",1.8442,1.8715,1.8442,1.8442,310400.0],["1983-01-18",1.8715,1.8989,1.8715,1.8715,448000.0],["1983-01-19",1.7759,1.7759,1.7486,1.7486,1051200.0],["1983-01-20",1.7759,1.7896,1.7759,1.7759,380800.0],["1983-01-21",1.7759,1.8032,1.7759,1.7759,187200.0],["1983-01-24",1.7759,1.8032,1.7759,1.7759,425600.0],["1983-01-25",1.7896,1.8306,1.7896,1.7896,115200.0],["1983-01-26",1.8169,1.8442,1.8169,1.8169,70400.0],["1983-01-27",1.8306,1.8579,1.8306,1.8306,152000.0],["1983-01-28",1.9262,1.9535,1.9262,1.9262,396800.0],["1983-01-31",1.9945,2.0355,1.9945,1.9945,219200.0],["1983-02-01",2.0491,2.0764,2.0491,2.0491,355200.0],["1983-02-02",2.0355,2.0355,1.9945,1.9945,412800.0],["1983-02-03",2.0901,2.1174,2.0901,2.0901,203200.0],["1983-02-04",2.1721,2.2131,2.1721,2.1721,481600.0],["1983-02-07",2.2267,2.2677,2.2267,2.2267,169600.0],["1983-02-08",2.2267,2.2677,2.1584,2.1857,1204800.0],["1983-02-09",2.1857,2.1857,2.1448,2.1721,329600.0],["1983-02-10",2.1721,2.1857,2.1448,2.1857,577600.0],["1983-02-11",2.1994,2.254,2.1994,2.2404,128000.0],["1983-02-14",2.2404,2.3906,2.2199,2.3906,201600.0],["1983-02-15",2.3906,2.3906,2.3497,2.377,339200.0],["1983-02-16",2.377,2.377,2.295,2.3497,888000.0],["1983-02-17",2.3497,2.3497,2.3087,2.336,158400.0],["1983-02-18",2.336,2.3497,2.2814,2.3087,105600.0],["1983-02-22",2.2814,2.2814,2.1994,2.2267,1241600.0],["1983-02-23",2.2267,2.2677,2.1994,2.2677,1041600.0],["1983-02-24",2.2677,2.3223,2.2404,2.2814,147200.0],["1983-02-25",2.2814,2.3223,2.254,2.254,1203200.0],["1983-02-28",2.254,2.2814,2.1994,2.1994,230400.0],["1983-03-01",2.1994,2.2404,2.1994,2.1994,281600.0],["1983-03-02",2.1994,2.2267,2.1857,2.1994,240000.0],["1983-03-03",2.1994,2.2267,2.1857,2.2267,902400.0],["1983-03-04",2.2267,2.2267,2.1857,2.2267,304000.0],["1983-03-07",2.2267,2.3087,2.1994,2.2814,340800.0],["1983-03-08",2.2814,2.3223,2.2677,2.2677,182400.0],["1983-03-09",2.2677,2.3087,2.2677,2.3087,307200.0],["1983-03-10",2.3087,2.377,2.3087,2.336,406400.0],["1983-03-11",2.336,2.377,2.336,2.3497,152000.0],["1983-03-14",2.3497,2.377,2.3497,2.3633,787200.0],["1983-03-15",2.3633,2.418,2.3497,2.418,542400.0],["1983-03-16",2.418,2.4316,2.3906,2.4043,537600.0],["1983-03-17",2.4043,2.4316,2.377,2.3906,256000.0],["1983-03-18",2.3906,2.4043,2.3497,2.3906,348800.0],["1983-03-21",2.3633,2.3633,2.336,2.336,110400.0],["1983-03-22",2.336,2.377,2.336,2.377,44800.0],["1983-03-23",2.377,2.377,2.3497,2.377,44800.0],["1983-03-24",2.377,2.377,2.3497,2.377,366400.0],["1983-03-25",2.377,2.4316,2.3497,2.4316,769600.0],["1983-03-28",2.4316,2.4453,2.3838,2.4453,704000.0],["1983-03-29",2.4453,2.4453,2.418,2.418,17600.0],["1983-03-30",2.418,2.4453,2.3906,2.4043,299200.0],["1983-03-31",2.4043,2.418,2.3223,2.336,244800.0],["1983-04-04",2.295,2.295,2.254,2.2814,195200.0],["1983-04-05",2.2814,2.2814,2.2404,2.2609,320000.0],["1983-04-06",2.2609,2.3497,2.2267,2.3497,379200.0],["1983-04-07",2.3906,2.4863,2.3906,2.4589,1164800.0],["1983-04-08",2.459,2.4999,2.459,2.4863,459200.0],["1983-04-11",2.4863,2.4863,2.4589,2.4589,724800.0],["1983-04-12",2.459,2.4999,2.459,2.4999,276800.0],["1983-04-13",2.4999,2.5682,2.4863,2.5273,643200.0],["1983-04-14",2.5273,2.5819,2.5273,2.5341,97600.0],["1983-04-15",2.5409,2.8346,2.5409,2.8278,611200.0],["1983-04-18",2.8278,2.8824,2.8278,2.8619,286400.0],["1983-04-19",2.8415,2.8415,2.7595,2.8005,227200.0],["1983-04-20",2.8005,2.8005,2.7595,2.7731,1676800.0],["1983-04-21",2.7731,2.8141,2.7595,2.7868,595200.0],["1983-04-22",2.7868,2.8141,2.7731,2.8141,672000.0],["1983-04-25",2.8141,2.8141,2.7595,2.7595,753600.0],["1983-04-26",2.7595,2.7868,2.7458,2.7868,32000.0],["1983-04-27",2.7868,2.7868,2.7595,2.7595,89600.0],["1983-04-28",2.7595,2.7868,2.7458,2.7868,473600.0],["1983-04-29",2.7868,2.7868,2.7595,2.7868,731200.0],["1983-05-02",2.7731,2.7731,2.7048,2.7185,516800.0],["1983-05-03",2.7185,2.7595,2.7048,2.7322,446400.0],["1983-05-04",2.7322,2.7458,2.7185,2.7458,99200.0],["1983-05-05",2.7458,2.7458,2.7185,2.7185,40000.0],["1983-05-06",2.7185,2.7595,2.7185,2.7185,337600.0],["1983-05-09",2.7185,2.7595,2.7185,2.7185,284800.0],["1983-05-10",2.7185,2.7458,2.7185,2.7185,307200.0],["1983-05-11",2.7185,2.7458,2.6912,2.7322,555200.0],["1983-05-12",2.7185,2.7185,2.6775,2.7048,393600.0],["1983-05-13",2.7048,2.7048,2.6775,2.6775,147200.0],["1983-05-16",2.6775,2.7048,2.6502,2.6639,60800.0],["1983-05-17",2.6639,2.6775,2.6229,2.6502,238400.0],["1983-05-18",2.6502,2.6502,2.6229,2.6502,153600.0],["1983-05-19",2.6502,2.6502,2.6229,2.6502,270400.0],["1983-05-20",2.6365,2.6365,2.6092,2.6365,46400.0],["1983-05-23",2.6365,2.6365,2.5819,2.6092,136000.0],["1983-05-24",2.6092,2.657,2.6092,2.6229,289600.0],["1983-05-25",2.6229,2.6502,2.6229,2.6502,769600.0],["1983-05-26",2.6502,2.6639,2.6092,2.6639,1032000.0],["1983-05-27",2.6639,2.6639,2.6297,2.6639,323200.0],["1983-05-31",2.6639,2.7458,2.6639,2.7458,326400.0],["1983-06-01",2.7458,2.7458,2.7048,2.7185,294400.0],["1983-06-02",2.7322,2.7458,2.7322,2.7458,872000.0],["1983-06-03",2.7458,2.8141,2.7185,2.8141,665600.0],["1983-06-06",2.8141,2.8688,2.7868,2.8688,459200.0],["1983-06-07",2.8688,2.9371,2.8688,2.9234,214400.0],["1983-06-08",2.9234,2.9781,2.9098,2.9644,772800.0],["1983-06-09",2.9644,2.9781,2.9507,2.9781,545600.0],["1983-06-10",2.9781,2.9781,2.9644,2.9781,209600.0],["1983-06-13",2.9781,2.9917,2.9371,2.9712,500800.0],["1983-06-14",2.9712,2.9917,2.9507,2.9781,320000.0],["1983-06-15",2.9781,3.019,2.9644,3.0054,100800.0],["1983-06-16",3.0327,3.2103,3.0327,3.183,155200.0],["1983-06-17",3.183,3.224,3.183,3.183,979200.0],["1983-06-20",3.183,3.2103,3.1557,3.1557,116800.0],["1983-06-21",3.1557,3.1693,3.1283,3.1283,84800.0],["1983-06-22",3.1283,3.1557,3.1283,3.1283,179200.0],["1983-06-23",3.1283,3.1557,3.101,3.1283,83200.0],["1983-06-24",3.1283,3.142,3.0873,3.0873,105600.0],["1983-06-27",3.0873,3.101,3.0054,3.0054,238400.0],["1983-06-28",3.0054,3.0464,2.9781,2.9781,158400.0],["1983-06-29",2.9781,2.9917,2.9507,2.9507,99200.0],["1983-06-30",2.9507,2.9781,2.9507,2.9781,44800.0],["1983-07-01",2.9781,3.0054,2.9507,3.0054,155200.0],["1983-07-05",3.06,3.06,2.9781,3.0327,61600.0],["1983-07-06",3.0327,3.06,3.0054,3.06,88000.0],["1983-07-07",3.06,3.06,3.0327,3.06,106400.0],["1983-07-08",3.06,3.06,3.0054,3.06,466400.0],["1983-07-11",3.06,3.06,3.0327,3.06,32000.0],["1983-07-12",3.06,3.06,2.9781,3.0054,100800.0],["1983-07-13",3.0054,3.0054,2.9507,2.9507,96800.0],["1983-07-14",2.9507,3.0054,2.9507,2.9507,432800.0],["1983-07-15",2.9507,2.9781,2.8961,2.9781,394400.0],["1983-07-18",2.9781,2.9781,2.8141,2.8961,155200.0],["1983-07-19",2.8688,2.8688,2.7595,2.7595,37600.0],["1983-07-20",2.7595,2.8961,2.7595,2.8961,730400.0],["1983-07-21",2.8961,2.9507,2.8688,2.9507,278400.0],["1983-07-22",2.9507,2.9781,2.8961,2.9781,140000.0],["1983-07-25",2.9781,2.9781,2.8961,2.9234,151200.0],["1983-07-26",2.9234,2.9507,2.8141,2.8141,230400.0],["1983-07-27",2.8141,2.8688,2.7048,2.7048,754400.0],["1983-07-28",2.7048,2.7595,2.7048,2.7322,66400.0],["1983-07-29",2.7322,2.7322,2.6502,2.6502,546400.0],["1983-08-01",2.6502,2.7048,2.5682,2.6229,2120000.0],["1983-08-02",2.6229,2.7048,2.5956,2.6502,112800.0],["1983-08-03",2.0764,2.0764,1.8306,1.9398,9647200.0],["1983-08-04",1.9398,2.0491,1.9398,2.0491,2648800.0],["1983-08-05",2.0491,2.0491,1.9262,1.9672,2720800.0],["1983-08-08",1.9672,1.9945,1.8852,1.8852,560000.0],["1983-08-09",1.8852,1.9808,1.8579,1.9398,1194400.0],["1983-08-10",1.9398,2.0491,1.8852,2.0218,938400.0],["1983-08-11",2.0218,2.0764,1.9672,2.0491,528000.0],["1983-08-12",2.0491,2.1311,2.0491,2.1311,1048800.0],["1983-08-15",2.1311,2.1857,2.1038,2.1584,536800.0],["1983-08-16",2.1584,2.1857,2.1038,2.1038,422400.0],["1983-08-17",2.1038,2.1584,2.0491,2.1038,1074400.0],["1983-08-18",2.1038,2.1311,2.0491,2.0491,1380800.0],["1983-08-19",2.0491,2.1038,2.0218,2.0764,168800.0],["1983-08-22",2.0764,2.0764,1.9945,2.0218,659200.0],["1983-08-23",2.0218,2.0491,1.9125,1.9125,548000.0],["1983-08-24",1.9125,1.9672,1.8032,1.8306,180000.0],["1983-08-25",1.8306,1.8579,1.7213,1.7486,585600.0],["1983-08-26",1.7486,1.8032,1.5847,1.7759,480800.0],["1983-08-29",1.7759,1.7759,1.612,1.6393,4177600.0],["1983-08-30",1.7213,1.7759,1.7213,1.7622,240000.0],["1983-08-31",1.7622,1.7759,1.7213,1.7213,348000.0],["1983-09-01",1.7213,1.8032,1.7213,1.7622,2099200.0],["1983-09-02",1.7622,1.7759,1.7349,1.7486,429600.0],["1983-09-06",1.7486,1.7759,1.7486,1.7759,647200.0],["1983-09-07",1.7759,1.7759,1.7486,1.7486,301600.0],["1983-09-08",1.7759,1.9125,1.7759,1.8852,1359200.0],["1983-09-09",1.8852,1.9125,1.8306,1.9125,520800.0],["1983-09-12",1.9125,2.0491,1.8715,1.9398,370400.0],["1983-09-13",1.9398,2.0491,1.9398,2.0491,379200.0],["1983-09-14",2.0491,2.0491,1.9398,1.9398,289600.0],["1983-09-15",1.9398,1.9945,1.9398,1.9398,108800.0],["1983-09-16",1.9398,1.9945,1.9398,1.9945,60800.0],["1983-09-19",1.9672,1.9672,1.9125,1.9672,146400.0],["1983-09-20",1.9672,1.9672,1.9125,1.9125,168000.0],["1983-09-21",1.9125,1.9672,1.8852,1.9125,810400.0],["1983-09-22",1.9125,1.9672,1.8852,1.8852,3640000.0],["1983-09-23",1.8852,1.9672,1.8852,1.9672,691200.0],["1983-09-26",1.9672,1.9672,1.9125,1.9125,65600.0],["1983-09-27",1.9125,1.9398,1.8579,1.8852,490400.0],["1983-09-28",1.8852,1.9125,1.8306,1.8852,123200.0],["1983-09-29",1.8852,1.8852,1.8169,1.8306,486400.0],["1983-09-30",1.8306,1.8579,1.6939,1.6939,213600.0],["1983-10-03",1.6939,1.7486,1.5027,1.5573,1336800.0],["1983-10-04",1.5573,1.5573,1.4754,1.53,631200.0],["1983-10-05",1.53,1.53,1.448,1.5027,1092000.0],["1983-10-06",1.5027,1.5027,1.4207,1.448,1029600.0],["1983-10-07",1.448,1.5573,1.448,1.5027,1666400.0],["1983-10-10",1.5027,1.6939,1.5027,1.6393,786400.0],["1983-10-11",1.6393,1.7486,1.5847,1.653,1064000.0],["1983-10-12",1.653,1.7076,1.612,1.6393,1279200.0],["1983-10-13",1.612,1.612,1.5573,1.5847,324000.0],["1983-10-14",1.5847,1.5847,1.4754,1.53,1348800.0],["1983-10-17",1.53,1.53,1.4754,1.4754,242400.0],["1983-10-18",1.4754,1.5027,1.3114,1.3114,1221600.0],["1983-10-19",1.3114,1.3661,1.2841,1.3661,545600.0],["1983-10-20",1.3661,1.3934,1.3114,1.3661,163200.0],["1983-10-21",1.3661,1.3661,1.3388,1.3661,620800.0],["1983-10-24",1.3661,1.3797,1.3388,1.3388,450400.0],["1983-10-25",1.3388,1.4754,1.3388,1.3934,836000.0],["1983-10-26",1.4207,1.53,1.4207,1.448,947200.0],["1983-10-27",1.448,1.5027,1.4207,1.4754,140800.0],["1983-10-28",1.4754,1.4754,1.3934,1.4207,263200.0],["1983-10-31",1.4207,1.448,1.3661,1.4071,352800.0],["1983-11-01",1.4071,1.4207,1.3388,1.3661,243200.0],["1983-11-02",1.3661,1.4207,1.3388,1.3388,466400.0],["1983-11-03",1.3388,1.3934,1.3388,1.3388,417600.0],["1983-11-04",1.3388,1.3661,1.2841,1.3388,486400.0],["1983-11-07",1.3114,1.3114,1.2841,1.2841,479200.0],["1983-11-08",1.2841,1.3114,1.2568,1.2568,181600.0],["1983-11-09",1.2568,1.3114,1.2568,1.3114,1687200.0],["1983-11-10",1.3114,1.3661,1.2841,1.3661,696800.0],["1983-11-11",1.3661,1.4754,1.3114,1.4754,844000.0],["1983-11-14",1.4754,1.4754,1.3934,1.448,419200.0],["1983-11-15",1.448,1.5027,1.4207,1.448,896800.0],["1983-11-16",1.448,1.5573,1.448,1.4754,422400.0],["1983-11-17",1.4754,1.5027,1.448,1.448,52800.0],["1983-11-18",1.448,1.5027,1.448,1.5027,136000.0],["1983-11-21",1.5027,1.5027,1.448,1.5027,48800.0],["1983-11-22",1.5027,1.5027,1.4207,1.4207,91200.0],["1983-11-23",1.4207,1.5027,1.4207,1.4207,229600.0],["1983-11-25",1.4207,1.448,1.4207,1.4207,90400.0],["1983-11-28",1.4207,1.4207,1.3934,1.3934,210400.0],["1983-11-29",1.3934,1.4207,1.3661,1.3934,80800.0],["1983-11-30",1.3934,1.448,1.3934,1.4207,400800.0],["1983-12-01",1.4207,1.448,1.3934,1.4207,210400.0],["1983-12-02",1.4207,1.4754,1.4207,1.448,120000.0],["1983-12-05",1.448,1.448,1.3934,1.4207,108800.0],["1983-12-06",1.4207,1.448,1.4207,1.4207,139200.0],["1983-12-07",1.4207,1.4754,1.4207,1.4207,60000.0],["1983-12-08",1.4207,1.4754,1.4207,1.4207,76800.0],["1983-12-09",1.4207,1.448,1.3934,1.4207,255200.0],["1983-12-12",1.4207,1.4344,1.3388,1.3661,450400.0],["1983-12-13",1.3661,1.3934,1.2568,1.2568,335200.0],["1983-12-14",1.2568,1.3114,1.2568,1.2841,764000.0],["1983-12-15",1.2841,1.3114,1.2841,1.3114,303200.0],["1983-12-16",1.3114,1.3114,1.2431,1.2841,306400.0],["1983-12-19",1.2841,1.3114,1.2295,1.2295,580800.0],["1983-12-20",1.2295,1.2568,1.1748,1.2295,317600.0],["1983-12-21",1.2295,1.2295,1.1748,1.2295,210400.0],["1983-12-22",1.2295,1.2568,1.2022,1.2568,340000.0],["1983-12-23",1.2568,1.2568,1.2022,1.2295,140800.0],["1983-12-27",1.2295,1.2295,1.1748,1.2022,308000.0],["1983-12-28",1.2022,1.2295,1.1475,1.2022,599200.0],["1983-12-29",1.2022,1.2295,1.1748,1.1748,361600.0],["1983-12-30",1.1748,1.2568,1.1748,1.2568,2008800.0],["1984-01-03",1.2568,1.2568,1.2022,1.2568,237600.0],["1984-01-04",1.2568,1.3388,1.2295,1.3114,2145600.0],["1984-01-05",1.3388,1.4754,1.3388,1.3934,1523200.0],["1984-01-06",1.3934,1.448,1.3934,1.4207,568000.0],["1984-01-09",1.4207,1.448,1.3934,1.448,240000.0],["1984-01-10",1.448,1.448,1.3661,1.4207,268000.0],["1984-01-11",1.4207,1.4207,1.3114,1.3934,244000.0],["1984-01-12",1.3934,1.3934,1.3388,1.3934,61600.0],["1984-01-13",1.3661,1.3661,1.3388,1.3661,675200.0],["1984-01-16",1.3661,1.3661,1.3388,1.3388,52000.0],["1984-01-17",1.3388,1.3661,1.3251,1.3661,660800.0],["1984-01-18",1.3661,1.4207,1.3388,1.3661,804000.0],["1984-01-19",1.3661,1.3934,1.3661,1.3661,92000.0],["1984-01-20",1.3661,1.3934,1.2841,1.3934,2069600.0],["1984-01-23",1.3661,1.3661,1.3114,1.3661,514400.0],["1984-01-24",1.3661,1.3661,1.2841,1.2841,277600.0],["1984-01-25",1.2841,1.3388,1.2295,1.2841,164800.0],["1984-01-26",1.2841,1.3114,1.2295,1.2295,80000.0],["1984-01-27",1.2295,1.2841,1.2295,1.2295,82400.0],["1984-01-30",1.2295,1.2841,1.1748,1.2295,104800.0],["1984-01-31",1.2295,1.2568,1.1748,1.1748,261600.0],["1984-02-01",1.1748,1.2022,1.1202,1.1748,450400.0],["1984-02-02",1.1748,1.2022,1.1202,1.1475,193600.0],["1984-02-03",1.1475,1.2022,1.1475,1.2022,61600.0],["1984-02-06",1.2022,1.2022,1.1475,1.1748,158400.0],["1984-02-07",1.1748,1.1748,1.0929,1.1475,280000.0],["1984-02-08",1.1475,1.1748,1.0929,1.1202,275200.0],["1984-02-09",1.1202,1.1475,1.1065,1.1475,234400.0],["1984-02-10",1.1475,1.1475,1.0929,1.1475,776000.0],["1984-02-13",1.1475,1.1475,1.1202,1.1202,52000.0],["1984-02-14",1.1202,1.1475,1.1202,1.1202,994400.0],["1984-02-15",1.1475,1.1748,1.1475,1.1748,30400.0],["1984-02-16",1.1748,1.1748,1.1475,1.1475,380000.0],["1984-02-17",1.1475,1.1748,1.1202,1.1748,159200.0],["1984-02-21",1.1475,1.1475,1.0929,1.1202,234400.0],["1984-02-22",1.1202,1.1475,1.0929,1.0929,88800.0],["1984-02-23",1.0929,1.1202,1.0929,1.1202,38400.0],["1984-02-24",1.1202,1.1612,1.0929,1.1475,1278400.0],["1984-02-27",1.1475,1.1612,1.1202,1.1475,166400.0],["1984-02-28",1.1475,1.1748,1.1475,1.1612,224800.0],["1984-02-29",1.1475,1.1475,1.1202,1.1475,215200.0],["1984-03-01",1.1475,1.1475,1.1202,1.1202,231200.0],["1984-03-02",1.1202,1.1475,1.1065,1.1475,290400.0],["1984-03-05",1.1475,1.1475,1.0655,1.1202,188800.0],["1984-03-06",1.1202,1.1202,0.9836,1.0655,1500800.0],["1984-03-07",1.0655,1.0929,1.0109,1.0655,660000.0],["1984-03-08",1.0655,1.0655,0.9836,1.0655,146400.0],["1984-03-09",1.0655,1.0655,1.0109,1.0109,69600.0],["1984-03-12",1.0109,1.0929,1.0109,1.0382,390400.0],["1984-03-13",1.0655,1.1202,1.0655,1.0929,232000.0],["1984-03-14",1.0929,1.1202,1.0655,1.0929,282400.0],["1984-03-15",1.1202,1.1748,1.1202,1.1748,461600.0],["1984-03-16",1.1748,1.2295,1.1748,1.1748,283200.0],["1984-03-19",1.1748,1.2022,1.1748,1.2022,60000.0],["1984-03-20",1.2022,1.2022,1.2022,1.2022,70400.0],["1984-03-21",1.2022,1.2022,1.1475,1.1475,204800.0],["1984-03-22",1.1475,1.2022,1.1475,1.2022,464800.0],["1984-03-23",1.2022,1.2022,1.1475,1.1748,232800.0],["1984-03-26",1.1475,1.1475,1.1475,1.1475,37600.0],["1984-03-27",1.1475,1.2022,1.1475,1.1885,445600.0],["1984-03-28",1.1885,1.2841,1.1748,1.2568,749600.0],["1984-03-29",1.2568,1.3388,1.2295,1.3114,446400.0],["1984-03-30",1.3114,1.3114,1.2841,1.3114,217600.0],["1984-04-02",1.3114,1.3661,1.2841,1.3661,144000.0],["1984-04-03",1.3114,1.3114,1.2568,1.2568,376000.0],["1984-04-04",1.2568,1.3114,1.2568,1.2841,160000.0],["1984-04-05",1.2841,1.3114,1.2022,1.2295,1492800.0],["1984-04-06",1.2295,1.2841,1.2295,1.2295,593600.0],["1984-04-09",1.2295,1.2568,1.2295,1.2568,156800.0],["1984-04-10",1.2568,1.2568,1.2295,1.2568,60800.0],["1984-04-11",1.2568,1.2568,1.2022,1.2295,76800.0],["1984-04-12",1.2295,1.2295,1.1748,1.2295,569600.0],["1984-04-13",1.2295,1.2841,1.2022,1.2841,140800.0],["1984-04-16",1.2841,1.2841,1.2295,1.2568,28000.0],["1984-04-17",1.2568,1.2841,1.2295,1.2841,122400.0],["1984-04-18",1.2841,1.3114,1.2568,1.2841,292800.0],["1984-04-19",1.2841,1.2841,1.2295,1.2841,28800.0],["1984-04-23",1.2841,1.2841,1.2295,1.2568,346400.0],["1984-04-24",1.2568,1.2841,1.2295,1.2841,632800.0],["1984-04-25",1.2841,1.3114,1.2295,1.2841,748000.0],["1984-04-26",1.2841,1.3661,1.2841,1.3661,781600.0],["1984-04-27",1.3661,1.4071,1.3388,1.4071,744000.0],["1984-04-30",1.4071,1.448,1.3661,1.448,1224800.0],["1984-05-01",1.448,1.5847,1.448,1.5847,1231200.0],["1984-05-02",1.5847,1.6393,1.53,1.5573,839200.0],["1984-05-03",1.5573,1.5847,1.4754,1.5027,649600.0],["1984-05-04",1.5027,1.53,1.4754,1.489,366400.0],["1984-05-07",1.489,1.5027,1.448,1.5027,518400.0],["1984-05-08",1.5027,1.5027,1.4754,1.4754,524800.0],["1984-05-09",1.4754,1.5027,1.4754,1.5027,511200.0],["1984-05-10",1.5027,1.5027,1.448,1.4754,824000.0],["1984-05-11",1.4754,1.5027,1.4754,1.5027,134400.0],["1984-05-14",1.5027,1.5027,1.448,1.448,400000.0],["1984-05-15",1.448,1.4754,1.448,1.448,175200.0],["1984-05-16",1.448,1.489,1.4207,1.4617,251200.0],["1984-05-17",1.448,1.448,1.3661,1.4207,455200.0],["1984-05-18",1.4207,1.4207,1.3934,1.3934,204000.0],["1984-05-21",1.3934,1.4207,1.3388,1.3388,428800.0],["1984-05-22",1.3388,1.3661,1.2841,1.3388,347200.0],["1984-05-23",1.3388,1.3934,1.3114,1.3934,471200.0],["1984-05-24",1.3934,1.3934,1.3661,1.3934,412800.0],["1984-05-25",1.3934,1.3934,1.3524,1.3934,1036000.0],["1984-05-29",1.3934,1.3934,1.3661,1.3934,661600.0],["1984-05-30",1.3934,1.3934,1.3661,1.3661,738400.0],["1984-05-31",1.3661,1.3934,1.3114,1.3661,438400.0],["1984-06-01",1.3661,1.3661,1.3114,1.3661,677600.0],["1984-06-04",1.3661,1.3934,1.3114,1.3661,304800.0],["1984-06-05",1.3661,1.3661,1.3388,1.3661,719200.0],["1984-06-06",1.3661,1.3661,1.3388,1.3388,1209600.0],["1984-06-07",1.3388,1.3661,1.3114,1.3388,592800.0],["1984-06-08",1.3388,1.3388,1.2841,1.3114,147200.0],["1984-06-11",1.3114,1.3114,1.2568,1.2978,133600.0],["1984-06-12",1.2841,1.2841,1.2295,1.2568,366400.0],["1984-06-13",1.2568,1.2568,1.2158,1.2568,276000.0],["1984-06-14",1.2568,1.2568,1.2295,1.2295,179200.0],["1984-06-15",1.2295,1.2568,1.2022,1.2022,52000.0],["1984-06-18",1.2022,1.2295,1.1748,1.2295,414400.0],["1984-06-19",1.2295,1.2841,1.2022,1.2295,1308800.0],["1984-06-20",1.2295,1.3114,1.2295,1.3114,387200.0],["1984-06-21",1.3114,1.3661,1.3114,1.3524,692800.0],["1984-06-22",1.3524,1.3661,1.3114,1.3388,763200.0],["1984-06-25",1.3388,1.3388,1.3114,1.3114,255200.0],["1984-06-26",1.3114,1.3388,1.2568,1.2841,722400.0],["1984-06-27",1.2841,1.2841,1.1748,1.2568,3010400.0],["1984-06-28",1.2568,1.2568,1.2022,1.2295,1060800.0],["1984-06-29",1.2295,1.2841,1.2022,1.2841,1289600.0],["1984-07-02",1.2841,1.2841,1.2295,1.2295,84000.0],["1984-07-03",1.2431,1.2568,1.2431,1.2568,216800.0],["1984-07-05",1.2568,1.2568,1.2295,1.2568,116800.0],["1984-07-06",1.2568,1.2841,1.2022,1.2022,316800.0],["1984-07-09",1.2022,1.2295,1.2022,1.2022,85600.0],["1984-07-10",1.2022,1.2295,1.1748,1.1748,3466400.0],["1984-07-11",1.1748,1.2568,1.1748,1.2295,1070400.0],["1984-07-12",1.2295,1.2568,1.2022,1.2568,33600.0],["1984-07-13",1.2568,1.2568,1.2022,1.2295,493600.0],["1984-07-16",1.2295,1.2568,1.2022,1.2295,2237600.0],["1984-07-17",1.2295,1.2568,1.2022,1.2022,147200.0],["1984-07-18",1.2022,1.2295,1.1748,1.2295,131200.0],["1984-07-19",1.2295,1.2705,1.2022,1.2568,567200.0],["1984-07-20",1.2705,1.3388,1.2705,1.3388,1188800.0],["1984-07-23",1.3388,1.3388,1.2841,1.3114,73600.0],["1984-07-24",1.3114,1.3388,1.2841,1.3388,152800.0],["1984-07-25",1.3388,1.3388,1.2568,1.2568,295200.0],["1984-07-26",1.2568,1.2841,1.2568,1.2841,18400.0],["1984-07-27",1.2841,1.3114,1.2568,1.2705,81600.0],["1984-07-30",1.2705,1.2841,1.2295,1.2841,175200.0],["1984-07-31",1.2841,1.3114,1.2568,1.2568,98400.0],["1984-08-01",1.3114,1.3661,1.3114,1.3114,445600.0],["1984-08-02",1.3388,1.4754,1.3388,1.448,903200.0],["1984-08-03",1.448,1.5573,1.448,1.5573,725600.0],["1984-08-06",1.5573,1.5847,1.53,1.5573,478400.0],["1984-08-07",1.5573,1.5847,1.5437,1.5847,997600.0],["1984-08-08",1.5847,1.5847,1.5573,1.5573,743200.0],["1984-08-09",1.5573,1.5847,1.5573,1.571,268000.0],["1984-08-10",1.571,1.6666,1.5573,1.612,634400.0],["1984-08-13",1.612,1.6393,1.5847,1.612,171200.0],["1984-08-14",1.612,1.6666,1.612,1.6393,260000.0],["1984-08-15",1.6393,1.6666,1.5573,1.5847,644800.0],["1984-08-16",1.5847,1.5847,1.5573,1.571,115200.0],["1984-08-17",1.571,1.5847,1.5573,1.5847,140000.0],["1984-08-20",1.5847,1.5847,1.5573,1.5847,47200.0],["1984-08-21",1.5847,1.612,1.5573,1.5983,228000.0],["1984-08-22",1.5983,1.612,1.5847,1.5983,166400.0],["1984-08-23",1.5983,1.612,1.5847,1.5983,48000.0],["1984-08-24",1.5983,1.612,1.5847,1.612,368000.0],["1984-08-27",1.612,1.612,1.5847,1.5983,136000.0],["1984-08-28",1.5983,1.612,1.5847,1.5847,287200.0],["1984-08-29",1.5847,1.612,1.5847,1.612,80000.0],["1984-08-30",1.5983,1.5983,1.5847,1.5983,80000.0],["1984-08-31",1.5983,1.612,1.5847,1.5983,741600.0],["1984-09-04",1.5983,1.612,1.4207,1.4754,1020000.0],["1984-09-05",1.4754,1.5027,1.4754,1.4754,469600.0],["1984-09-06",1.4754,1.53,1.4754,1.53,384800.0],["1984-09-07",1.53,1.5573,1.5027,1.53,936800.0],["1984-09-10",1.53,1.5573,1.53,1.5437,52800.0],["1984-09-11",1.5437,1.5847,1.53,1.5573,584000.0],["1984-09-12",1.5573,1.5847,1.53,1.53,852800.0],["1984-09-13",1.53,1.5573,1.53,1.53,185600.0],["1984-09-14",1.53,1.5573,1.53,1.53,321600.0],["1984-09-17",1.53,1.5573,1.53,1.5437,161600.0],["1984-09-18",1.5437,1.5573,1.4754,1.4754,366400.0],["1984-09-19",1.4754,1.4754,1.4207,1.448,327200.0],["1984-09-20",1.4207,1.4207,1.3797,1.4207,68000.0],["1984-09-21",1.4207,1.4207,1.3661,1.3934,88800.0],["1984-09-24",1.3934,1.3934,1.3114,1.3388,79200.0],["1984-09-25",1.3388,1.3388,1.3114,1.3114,195200.0],["1984-09-26",1.3114,1.3661,1.3114,1.3661,2280000.0],["1984-09-27",1.3661,1.3934,1.3661,1.3797,196800.0],["1984-09-28",1.3797,1.3934,1.3661,1.3661,33600.0],["1984-10-01",1.3661,1.3661,1.3388,1.3388,115200.0],["1984-10-02",1.3388,1.3661,1.3114,1.3388,134400.0],["1984-10-03",1.3388,1.3388,1.3114,1.3114,49600.0],["1984-10-04",1.3114,1.3388,1.3114,1.3251,86400.0],["1984-10-05",1.3251,1.3388,1.3114,1.3388,36000.0],["1984-10-08",1.3388,1.3388,1.3114,1.3251,90400.0],["1984-10-09",1.3251,1.3388,1.3114,1.3251,105600.0],["1984-10-10",1.3251,1.3388,1.3114,1.3251,133600.0],["1984-10-11",1.3114,1.3114,1.2841,1.2841,130400.0],["1984-10-12",1.3114,1.3388,1.3114,1.3114,170400.0],["1984-10-15",1.3114,1.3388,1.3114,1.3114,473600.0],["1984-10-16",1.3114,1.3388,1.2841,1.2841,169600.0],["1984-10-17",1.2841,1.3114,1.2841,1.3114,43200.0],["1984-10-18",1.3114,1.3388,1.2841,1.3388,73600.0],["1984-10-19",1.3388,1.3388,1.3114,1.3114,329600.0],["1984-10-22",1.3114,1.3388,1.3114,1.3114,89600.0],["1984-10-23",1.3114,1.3388,1.2841,1.3114,286400.0],["1984-10-24",1.3114,1.3114,1.2841,1.3114,93600.0],["1984-10-25",1.3114,1.3114,1.1748,1.2295,710400.0],["1984-10-26",1.2295,1.2568,1.2022,1.2431,230400.0],["1984-10-29",1.2431,1.2568,1.2295,1.2295,72000.0],["1984-10-30",1.2295,1.2568,1.2295,1.2431,56800.0],["1984-10-31",1.2431,1.2568,1.2295,1.2568,49600.0],["1984-11-01",1.2568,1.2841,1.2158,1.2158,203200.0],["1984-11-02",1.2295,1.2568,1.2295,1.2568,68000.0],["1984-11-05",1.2568,1.2568,1.2295,1.2568,34400.0],["1984-11-06",1.2568,1.2568,1.2295,1.2295,78400.0],["1984-11-07",1.2295,1.2568,1.2295,1.2295,74400.0],["1984-11-08",1.2295,1.2568,1.1748,1.2022,197600.0],["1984-11-09",1.2022,1.2022,1.1612,1.1612,128000.0],["1984-11-12",1.1612,1.1612,1.1202,1.1202,77600.0],["1984-11-13",1.1202,1.1475,1.1202,1.1475,482400.0],["1984-11-14",1.1475,1.1475,1.0792,1.1338,448000.0],["1984-11-15",1.1202,1.1202,1.0929,1.1202,356000.0],["1984-11-16",1.1202,1.1202,1.0792,1.0929,372800.0],["1984-11-19",1.0929,1.1202,1.0655,1.0929,135200.0],["1984-11-20",1.0929,1.1202,1.0929,1.1202,252000.0],["1984-11-21",1.1202,1.1202,1.0929,1.0929,120800.0],["1984-11-23",1.0929,1.1202,1.0929,1.1202,248000.0],["1984-11-26",1.1202,1.1202,1.0929,1.1202,62400.0],["1984-11-27",1.1202,1.1202,1.0655,1.0929,132000.0],["1984-11-28",1.0929,1.1475,1.0655,1.1202,970400.0],["1984-11-29",1.1202,1.1748,1.1202,1.1748,506400.0],["1984-11-30",1.1748,1.1748,1.1475,1.1475,400800.0],["1984-12-03",1.1475,1.1748,1.1202,1.1475,149600.0],["1984-12-04",1.1475,1.1475,1.0929,1.1202,397600.0],["1984-12-05",1.1202,1.1475,1.0929,1.1202,434400.0],["1984-12-06",1.1202,1.1202,1.0655,1.0929,628000.0],["1984-12-07",1.0929,1.1748,1.0929,1.1475,724000.0],["1984-12-10",1.1475,1.1748,1.1475,1.1748,547200.0],["1984-12-11",1.1748,1.1748,1.1202,1.1475,664800.0],["1984-12-12",1.1475,1.1475,1.1202,1.1338,20800.0],["1984-12-13",1.1338,1.1475,1.0929,1.1202,927200.0],["1984-12-14",1.1202,1.1475,1.0929,1.1202,237600.0],["1984-12-17",1.1202,1.1475,1.1202,1.1475,125600.0],["1984-12-18",1.1475,1.1612,1.1202,1.1475,708000.0],["1984-12-19",1.1475,1.1475,1.1202,1.1202,1733600.0],["1984-12-20",1.1338,1.1475,1.1338,1.1475,618400.0],["1984-12-21",1.1475,1.1475,1.1338,1.1475,558400.0],["1984-12-24",1.1475,1.1475,1.1338,1.1475,311200.0],["1984-12-26",1.1475,1.1475,1.1202,1.1338,118400.0],["1984-12-27",1.1338,1.1475,1.0929,1.1338,431200.0],["1984-12-28",1.1202,1.1202,1.0929,1.0929,507200.0],["1984-12-31",1.0929,1.1202,1.0929,1.0929,449600.0],["1985-01-02",1.0929,1.1202,1.0929,1.0929,107200.0],["1985-01-03",1.0929,1.1202,1.0929,1.1202,116800.0],["1985-01-04",1.1202,1.1202,1.0929,1.0929,280800.0],["1985-01-07",1.0929,1.1202,1.0929,1.1202,329600.0],["1985-01-08",1.1202,1.1202,1.0929,1.0929,111200.0],["1985-01-09",1.0929,1.1202,1.0929,1.1202,90400.0],["1985-01-10",1.1202,1.1202,1.0929,1.1202,428800.0],["1985-01-11",1.1202,1.1475,1.1065,1.1475,804800.0],["1985-01-14",1.1475,1.2295,1.1475,1.2295,1611200.0],["1985-01-15",1.2295,1.2568,1.2158,1.2568,760800.0],["1985-01-16",1.2568,1.3114,1.2295,1.3114,648000.0],["1985-01-17",1.3114,1.3388,1.2841,1.3114,624000.0],["1985-01-18",1.3114,1.3661,1.2568,1.3661,819200.0],["1985-01-21",1.3661,1.4207,1.3388,1.4207,720000.0],["1985-01-22",1.4207,1.4754,1.4207,1.4207,2535200.0],["1985-01-23",1.4207,1.448,1.4207,1.4207,640800.0],["1985-01-24",1.4207,1.448,1.3934,1.3934,397600.0],["1985-01-25",1.3934,1.5164,1.3661,1.4754,2076000.0],["1985-01-28",1.4754,1.53,1.4754,1.5027,774400.0],["1985-01-29",1.5027,1.5027,1.448,1.5027,288000.0],["1985-01-30",1.5027,1.53,1.4754,1.53,1200800.0],["1985-01-31",1.53,1.53,1.448,1.4754,1112800.0],["1985-02-01",1.4754,1.5027,1.448,1.5027,336000.0],["1985-02-04",1.5027,1.5164,1.4754,1.5027,287200.0],["1985-02-05",1.5027,1.53,1.4754,1.5027,603200.0],["1985-02-06",1.5027,1.5573,1.5027,1.5573,762400.0],["1985-02-07",1.5573,1.5573,1.53,1.5573,1684800.0],["1985-02-08",1.5573,1.5847,1.53,1.5847,2610400.0],["1985-02-11",1.5847,1.6393,1.5573,1.5847,2475200.0],["1985-02-12",1.5847,1.612,1.5573,1.5847,2174400.0],["1985-02-13",1.5983,1.6666,1.5983,1.6666,1656000.0],["1985-02-14",1.6666,1.6666,1.612,1.612,1777600.0],["1985-02-15",1.612,1.6256,1.53,1.5573,713600.0],["1985-02-19",1.5573,1.612,1.5573,1.5983,423200.0],["1985-02-20",1.5983,1.612,1.5847,1.5847,1144000.0],["1985-02-21",1.5847,1.6666,1.5847,1.6393,4225600.0],["1985-02-22",1.6393,1.6666,1.5983,1.6256,2324800.0],["1985-02-25",1.6256,1.6393,1.5437,1.5847,734400.0],["1985-02-26",1.5847,1.5847,1.5437,1.5847,595200.0],["1985-02-27",1.5847,1.612,1.5573,1.5847,230400.0],["1985-02-28",1.5847,1.5847,1.5573,1.5847,563200.0],["1985-03-01",1.5847,1.5847,1.5573,1.5847,2363200.0],["1985-03-04",1.5847,1.6256,1.571,1.5983,629600.0],["1985-03-05",1.5983,1.6393,1.5847,1.612,2215200.0],["1985-03-06",1.612,1.653,1.612,1.6393,4130400.0],["1985-03-07",1.6393,1.6393,1.612,1.612,622400.0],["1985-03-08",1.612,1.653,1.612,1.612,1560000.0],["1985-03-11",1.612,1.6256,1.5847,1.612,294400.0],["1985-03-12",1.612,1.612,1.5573,1.5573,216800.0],["1985-03-13",1.5573,1.612,1.53,1.53,696000.0],["1985-03-14",1.53,1.5847,1.5027,1.53,260800.0],["1985-03-15",1.53,1.5573,1.53,1.53,129600.0],["1985-03-18",1.53,1.5573,1.53,1.5573,523200.0],["1985-03-19",1.5573,1.5847,1.53,1.571,402400.0],["1985-03-20",1.571,1.612,1.5573,1.5847,2456800.0],["1985-03-21",1.5847,1.5983,1.5847,1.5983,81600.0],["1985-03-22",1.5983,1.612,1.5847,1.612,824800.0],["1985-03-25",1.612,1.612,1.5847,1.5983,217600.0],["1985-03-26",1.5983,1.612,1.5847,1.5983,101600.0],["1985-03-27",1.5983,1.5983,1.5847,1.5847,325600.0],["1985-03-28",1.5847,1.612,1.571,1.612,835200.0],["1985-03-29",1.612,1.612,1.5847,1.612,206400.0],["1985-04-01",1.612,1.612,1.5847,1.612,253600.0],["1985-04-02",1.612,1.612,1.571,1.5847,570400.0],["1985-04-03",1.5847,1.612,1.5573,1.5847,572000.0],["1985-04-04",1.5847,1.5983,1.5847,1.5847,51200.0],["1985-04-08",1.5847,1.5983,1.5847,1.5847,350400.0],["1985-04-09",1.5847,1.612,1.5437,1.5847,1261600.0],["1985-04-10",1.5847,1.5847,1.5573,1.571,96000.0],["1985-04-11",1.571,1.5847,1.5573,1.5847,128000.0],["1985-04-12",1.5847,1.5983,1.5573,1.5983,279200.0],["1985-04-15",1.5983,1.612,1.5847,1.5847,300000.0],["1985-04-16",1.5847,1.612,1.571,1.5983,788800.0],["1985-04-17",1.5983,1.5983,1.5847,1.5983,736800.0],["1985-04-18",1.5983,1.6393,1.5983,1.612,1995200.0],["1985-04-19",1.612,1.6256,1.5847,1.612,232000.0],["1985-04-22",1.612,1.612,1.571,1.5983,229600.0],["1985-04-23",1.5983,1.5983,1.571,1.571,806400.0],["1985-04-24",1.571,1.5847,1.5573,1.5573,85600.0],["1985-04-25",1.5573,1.5847,1.5573,1.5847,180000.0],["1985-04-26",1.5847,1.5983,1.571,1.5847,454400.0],["1985-04-29",1.5847,1.5847,1.5573,1.5847,284800.0],["1985-04-30",1.5847,1.5847,1.53,1.5573,121600.0],["1985-05-01",1.5573,1.5573,1.53,1.5573,407200.0],["1985-05-02",1.5573,1.5847,1.53,1.5847,774400.0],["1985-05-03",1.5847,1.6256,1.571,1.6256,674400.0],["1985-05-06",1.6256,1.653,1.5983,1.612,335200.0],["1985-05-07",1.612,1.6939,1.612,1.6939,629600.0],["1985-05-08",1.6939,1.7486,1.6393,1.6939,2067200.0],["1985-05-09",1.6939,1.8306,1.6939,1.8306,6849600.0],["1985-05-10",1.8442,1.9125,1.8442,1.8852,4240000.0],["1985-05-13",1.8852,1.8989,1.8032,1.8032,735200.0],["1985-05-14",1.8032,1.8306,1.8032,1.8306,2373600.0],["1985-05-15",1.8306,1.8852,1.8169,1.8579,1288000.0],["1985-05-16",1.8579,1.8579,1.8032,1.8032,433600.0],["1985-05-17",1.8169,1.8579,1.8169,1.8579,756000.0],["1985-05-20",1.8579,1.8989,1.8442,1.8989,2376000.0],["1985-05-21",1.8989,1.8989,1.8442,1.8579,752800.0],["1985-05-22",1.8579,1.8715,1.8579,1.8715,916000.0],["1985-05-23",1.8715,1.8715,1.8032,1.8169,877600.0],["1985-05-24",1.8306,1.8579,1.8306,1.8306,310400.0],["1985-05-28",1.8306,1.8306,1.7759,1.7759,285600.0],["1985-05-29",1.7759,1.8032,1.7622,1.7759,688000.0],["1985-05-30",1.7759,1.8032,1.7349,1.7896,1059200.0],["1985-05-31",1.7896,1.8579,1.7759,1.8579,1449600.0],["1985-06-03",1.8579,1.8715,1.8442,1.8579,902400.0],["1985-06-04",1.8579,1.8715,1.8306,1.8579,464000.0],["1985-06-05",1.8579,1.8989,1.8579,1.8989,3379200.0],["1985-06-06",1.8989,1.9672,1.8852,1.9672,2407200.0],["1985-06-07",1.9672,1.9672,1.9262,1.9262,1042400.0],["1985-06-10",1.9262,1.9398,1.9125,1.9398,284800.0],["1985-06-11",1.9398,1.9535,1.8852,1.8989,1015200.0],["1985-06-12",1.8989,1.9398,1.8852,1.9262,750400.0],["1985-06-13",1.9262,1.9672,1.9125,1.9262,1221600.0],["1985-06-14",1.9262,1.9535,1.9262,1.9535,1602400.0],["1985-06-17",1.9535,1.9535,1.9262,1.9398,304000.0],["1985-06-18",1.9398,1.9535,1.9262,1.9398,206400.0],["1985-06-19",1.9398,2.0355,1.9398,2.0218,2625600.0],["1985-06-20",2.0218,2.0491,2.0218,2.0355,668800.0],["1985-06-21",2.0355,2.1174,2.0218,2.1038,1540800.0],["1985-06-24",2.1038,2.1311,2.0764,2.0901,731200.0],["1985-06-25",2.0901,2.1174,2.0355,2.0628,1606400.0],["1985-06-26",2.0628,2.0764,2.0491,2.0491,484000.0],["1985-06-27",2.0491,2.0764,2.0491,2.0628,460000.0],["1985-06-28",2.0628,2.0764,2.0628,2.0764,329600.0],["1985-07-01",2.0764,2.0764,2.0355,2.0628,338400.0],["1985-07-02",2.0628,2.0628,2.0218,2.0355,325600.0],["1985-07-03",2.0355,2.1174,2.0218,2.1174,1075200.0],["1985-07-05",2.1174,2.1857,2.0901,2.1584,818400.0],["1985-07-08",2.1584,2.1994,2.1448,2.1721,1171200.0],["1985-07-09",2.1721,2.1721,2.1311,2.1311,288800.0],["1985-07-10",2.1311,2.1584,2.1311,2.1448,1147200.0],["1985-07-11",2.1448,2.1721,2.1448,2.1584,1436000.0],["1985-07-12",2.1584,2.1721,2.1448,2.1584,3163200.0],["1985-07-15",2.1584,2.1584,2.1174,2.1174,321600.0],["1985-07-16",2.1174,2.1311,2.0081,2.0628,1360000.0],["1985-07-17",2.0628,2.1174,2.0491,2.0901,1629600.0],["1985-07-18",2.0901,2.1174,2.0628,2.0764,2066400.0],["1985-07-19",2.0764,2.1174,2.0628,2.1038,1285600.0],["1985-07-22",2.1038,2.1038,2.0491,2.0628,693600.0],["1985-07-23",2.0628,2.0764,2.0491,2.0764,539200.0],["1985-07-24",2.0764,2.1038,2.0081,2.1038,956000.0],["1985-07-25",2.1038,2.1311,2.0355,2.0764,460000.0],["1985-07-26",2.0764,2.0901,2.0355,2.0491,295200.0],["1985-07-29",2.0491,2.0764,1.9672,1.9808,331200.0],["1985-07-30",1.9808,1.9945,1.9262,1.9398,376800.0],["1985-07-31",1.9398,1.9672,1.9262,1.9535,8208000.0],["1985-08-01",1.9535,1.9808,1.9398,1.9535,1448000.0],["1985-08-02",1.9535,1.9672,1.9535,1.9535,312000.0],["1985-08-05",1.9535,1.9672,1.8715,1.8852,772000.0],["1985-08-06",1.8852,1.8852,1.8169,1.8169,302400.0],["1985-08-07",1.8169,1.8169,1.7896,1.8032,495200.0],["1985-08-08",1.8032,1.8442,1.7896,1.8442,684000.0],["1985-08-09",1.8442,1.8579,1.8306,1.8579,735200.0],["1985-08-12",1.8579,1.8579,1.8032,1.8442,269600.0],["1985-08-13",1.8442,1.8442,1.8032,1.8442,329600.0],["1985-08-14",1.8442,1.8442,1.8169,1.8442,332000.0],["1985-08-15",1.8442,1.8442,1.8306,1.8306,240000.0],["1985-08-16",1.8306,1.8442,1.8032,1.8169,332800.0],["1985-08-19",1.8032,1.8032,1.7622,1.7759,413600.0],["1985-08-20",1.7759,1.7896,1.7349,1.7622,104000.0],["1985-08-21",1.7622,1.7759,1.7486,1.7759,308800.0],["1985-08-22",1.7759,1.7759,1.7622,1.7622,258400.0],["1985-08-23",1.7622,1.7622,1.7213,1.7486,384800.0],["1985-08-26",1.7486,1.7622,1.7213,1.7213,549600.0],["1985-08-27",1.7213,1.7486,1.7076,1.7349,564000.0],["1985-08-28",1.7349,1.7349,1.7076,1.7213,582400.0],["1985-08-29",1.7213,1.7213,1.6939,1.7213,307200.0],["1985-08-30",1.7213,1.7349,1.7076,1.7349,114400.0],["1985-09-03",1.7349,1.7349,1.7213,1.7213,108000.0],["1985-09-04",1.7213,1.7349,1.6939,1.7213,1123200.0],["1985-09-05",1.7213,1.7213,1.6666,1.6803,573600.0],["1985-09-06",1.6803,1.7076,1.6666,1.6666,1791200.0],["1985-09-09",1.6666,1.6939,1.6666,1.6803,80000.0],["1985-09-10",1.6939,1.7759,1.6939,1.7759,809600.0],["1985-09-11",1.7759,1.7759,1.7349,1.7349,816800.0],["1985-09-12",1.7349,1.7486,1.7213,1.7213,249600.0],["1985-09-13",1.7213,1.7486,1.7076,1.7076,356000.0],["1985-09-16",1.7076,1.7213,1.7076,1.7076,154400.0],["1985-09-17",1.7076,1.7213,1.53,1.5437,1688000.0],["1985-09-18",1.5437,1.571,1.5437,1.5573,647200.0],["1985-09-19",1.5573,1.6393,1.5573,1.6256,1344000.0],["1985-09-20",1.6393,1.6666,1.6393,1.653,1020000.0],["1985-09-23",1.653,1.6939,1.653,1.6803,988800.0],["1985-09-24",1.6803,1.6803,1.612,1.612,841600.0],["1985-09-25",1.612,1.6256,1.5847,1.612,684000.0],["1985-09-26",1.612,1.612,1.571,1.5847,1916800.0],["1985-09-30",1.5847,1.6393,1.571,1.6393,774400.0],["1985-10-01",1.6393,1.6939,1.612,1.6803,643200.0],["1985-10-02",1.5437,1.5437,1.4207,1.4617,3789600.0],["1985-10-03",1.4617,1.4754,1.4207,1.4344,3920000.0],["1985-10-04",1.4344,1.448,1.4071,1.4071,981600.0],["1985-10-07",1.4071,1.4344,1.2978,1.3251,1343200.0],["1985-10-08",1.3251,1.3388,1.2705,1.2705,1393600.0],["1985-10-09",1.2705,1.3251,1.2568,1.3114,3835200.0],["1985-10-10",1.3114,1.4071,1.2978,1.3797,1450400.0],["1985-10-11",1.3797,1.4344,1.3661,1.4207,977600.0],["1985-10-14",1.4207,1.4344,1.3934,1.4207,506400.0],["1985-10-15",1.4207,1.4344,1.3797,1.3934,394400.0],["1985-10-16",1.3934,1.4344,1.3934,1.4344,1860800.0],["1985-10-17",1.4344,1.4754,1.4207,1.4617,950400.0],["1985-10-18",1.4617,1.4754,1.448,1.448,655200.0],["1985-10-21",1.448,1.4754,1.4207,1.448,532000.0],["1985-10-22",1.448,1.448,1.3934,1.4207,517600.0],["1985-10-23",1.4207,1.4207,1.3797,1.3797,201600.0],["1985-10-24",1.3797,1.3934,1.3661,1.3797,764800.0],["1985-10-25",1.3797,1.3797,1.3524,1.3661,189600.0],["1985-10-28",1.3661,1.3797,1.3524,1.3524,430400.0],["1985-10-29",1.3524,1.3661,1.3524,1.3661,532000.0],["1985-10-30",1.3661,1.3661,1.3388,1.3661,712800.0],["1985-10-31",1.3661,1.3661,1.3251,1.3388,492000.0],["1985-11-01",1.3388,1.3524,1.3114,1.3388,946400.0],["1985-11-04",1.3388,1.3661,1.3251,1.3524,2621600.0],["1985-11-05",1.3524,1.3524,1.3251,1.3251,397600.0],["1985-11-06",1.3251,1.3388,1.3114,1.3388,683200.0],["1985-11-07",1.3388,1.3934,1.3251,1.3661,2646400.0],["1985-11-08",1.3661,1.4071,1.3661,1.4071,829600.0],["1985-11-11",1.4071,1.5847,1.3934,1.571,2124000.0],["1985-11-12",1.571,1.5847,1.5437,1.5573,1438400.0],["1985-11-13",1.5573,1.571,1.53,1.5573,1126400.0],["1985-11-14",1.5573,1.5573,1.53,1.5573,524000.0],["1985-11-15",1.5573,1.5847,1.53,1.571,692000.0],["1985-11-18",1.571,1.6393,1.5573,1.5983,839200.0],["1985-11-19",1.5983,1.6256,1.5847,1.5983,1360800.0],["1985-11-20",1.5983,1.612,1.571,1.5847,300000.0],["1985-11-21",1.4754,1.4754,1.4207,1.448,1139200.0],["1985-11-22",1.448,1.489,1.448,1.4754,739200.0],["1985-11-25",1.4754,1.5027,1.4754,1.489,318400.0],["1985-11-26",1.489,1.5027,1.4754,1.5027,323200.0],["1985-11-27",1.5027,1.5164,1.489,1.489,860000.0],["1985-11-29",1.5027,1.5164,1.5027,1.5164,454400.0],["1985-12-02",1.5164,1.5164,1.5027,1.5027,764000.0],["1985-12-03",1.5027,1.5164,1.4754,1.4754,285600.0],["1985-12-04",1.4754,1.489,1.4344,1.4344,601600.0],["1985-12-05",1.4344,1.4617,1.4344,1.4344,691200.0],["1985-12-06",1.4344,1.4617,1.3934,1.4071,372000.0],["1985-12-09",1.4071,1.4207,1.3797,1.3797,672800.0],["1985-12-10",1.3797,1.4207,1.3797,1.3934,390400.0],["1985-12-11",1.4071,1.4754,1.4071,1.4617,1268800.0],["1985-12-12",1.4617,1.5983,1.4617,1.5573,1388000.0],["1985-12-13",1.5573,1.6803,1.5573,1.6666,2384800.0],["1985-12-16",1.6666,1.7486,1.6666,1.7076,2877600.0],["1985-12-17",1.7076,1.7213,1.653,1.6666,3372800.0],["1985-12-18",1.6666,1.6666,1.6393,1.6393,1448000.0],["1985-12-19",1.6393,1.653,1.612,1.6256,577600.0],["1985-12-20",1.6256,1.6256,1.5847,1.5847,427200.0],["1985-12-23",1.5847,1.5847,1.5027,1.5164,633600.0],["1985-12-24",1.5164,1.53,1.5027,1.5027,228800.0],["1985-12-26",1.5027,1.5164,1.5027,1.5164,174400.0],["1985-12-27",1.5164,1.5164,1.5027,1.5164,151200.0],["1985-12-30",1.5164,1.571,1.5027,1.5573,1029600.0],["1985-12-31",1.5573,1.5847,1.5437,1.5847,315200.0],["1986-01-02",1.5847,1.5847,1.53,1.53,326400.0],["1986-01-03",1.53,1.5573,1.53,1.5573,279200.0],["1986-01-06",1.5573,1.612,1.5573,1.5983,899200.0],["1986-01-07",1.5983,1.6256,1.5983,1.6256,1083200.0],["1986-01-08",1.6256,1.653,1.571,1.5847,732800.0],["1986-01-09",1.5847,1.5983,1.5164,1.5437,1720800.0],["1986-01-10",1.5437,1.571,1.53,1.5573,308000.0],["1986-01-13",1.5573,1.5573,1.5164,1.5437,768800.0],["1986-01-14",1.5437,1.5437,1.5164,1.53,360000.0],["1986-01-15",1.53,1.53,1.5164,1.53,520800.0],["1986-01-16",1.5164,1.5164,1.4344,1.4344,1434400.0],["1986-01-17",1.4344,1.4754,1.4344,1.4754,3232000.0],["1986-01-20",1.4754,1.4754,1.4344,1.448,602400.0],["1986-01-21",1.448,1.448,1.4207,1.4344,1568000.0],["1986-01-22",1.4344,1.4344,1.4207,1.4207,758400.0],["1986-01-23",1.4207,1.4754,1.4207,1.4344,470400.0],["1986-01-24",1.4344,1.4617,1.4071,1.4344,580000.0],["1986-01-27",1.4344,1.4344,1.4071,1.4207,877600.0],["1986-01-28",1.4207,1.4207,1.3524,1.3661,1068800.0],["1986-01-29",1.3661,1.4071,1.3524,1.3934,4775200.0],["1986-01-30",1.3934,1.3934,1.3661,1.3797,803200.0],["1986-01-31",1.3797,1.4754,1.3797,1.4207,1172000.0],["1986-02-03",1.4207,1.448,1.4071,1.4207,1140000.0],["1986-02-04",1.4207,1.4617,1.4207,1.448,1374400.0],["1986-02-05",1.448,1.448,1.4207,1.4344,137600.0],["1986-02-06",1.4344,1.5027,1.4207,1.5027,665600.0],["1986-02-07",1.5027,1.571,1.4754,1.53,1074400.0],["1986-02-10",1.53,1.53,1.4754,1.489,736800.0],["1986-02-11",1.489,1.5847,1.4754,1.53,1046400.0],["1986-02-12",1.5437,1.5847,1.5437,1.5847,1473600.0],["1986-02-13",1.5847,1.612,1.5847,1.5847,1640000.0],["1986-02-14",1.5847,1.612,1.5847,1.5847,893600.0],["1986-02-18",1.5847,1.612,1.5847,1.5983,1154400.0],["1986-02-19",1.5983,1.5983,1.5573,1.571,520800.0],["1986-02-20",1.571,1.5847,1.5573,1.571,575200.0],["1986-02-21",1.571,1.612,1.571,1.612,1084000.0],["1986-02-24",1.612,1.6256,1.5983,1.5983,514400.0],["1986-02-25",1.5983,1.612,1.5437,1.5573,716800.0],["1986-02-26",1.5573,1.571,1.5437,1.5437,541600.0],["1986-02-27",1.5573,1.5983,1.5573,1.5983,921600.0],["1986-02-28",1.5983,1.5983,1.571,1.571,427200.0],["1986-03-03",1.571,1.5983,1.5573,1.571,362400.0],["1986-03-04",1.571,1.571,1.53,1.53,520000.0],["1986-03-05",1.53,1.5437,1.5027,1.53,812800.0],["1986-03-06",1.53,1.5437,1.5164,1.5437,1095200.0],["1986-03-07",1.5437,1.5437,1.5027,1.5164,1258400.0],["1986-03-10",1.5164,1.5164,1.5027,1.5164,302400.0],["1986-03-11",1.5164,1.5573,1.5027,1.53,534400.0],["1986-03-12",1.53,1.6803,1.53,1.6666,2221600.0],["1986-03-13",1.6666,1.6803,1.6666,1.6666,1266400.0],["1986-03-14",1.6666,1.7622,1.6666,1.7349,1212800.0],["1986-03-17",1.7349,1.7486,1.653,1.6803,1247200.0],["1986-03-18",1.6803,1.6939,1.6666,1.6666,587200.0],["1986-03-19",1.6666,1.6939,1.612,1.6256,812800.0],["1986-03-20",1.6256,1.6256,1.5573,1.5983,712800.0],["1986-03-21",1.5983,1.6393,1.5983,1.612,608000.0],["1986-03-24",1.612,1.6256,1.612,1.6256,225600.0],["1986-03-25",1.6256,1.6256,1.612,1.612,372800.0],["1986-03-26",1.612,1.6256,1.612,1.6256,615200.0],["1986-03-27",1.6256,1.6256,1.5573,1.5847,679200.0],["1986-03-31",1.5847,1.612,1.5847,1.5983,252800.0],["1986-04-01",1.5983,1.612,1.5573,1.5983,1147200.0],["1986-04-02",1.5847,1.5847,1.5437,1.5573,437600.0],["1986-04-03",1.5573,1.571,1.53,1.5437,336000.0],["1986-04-04",1.5437,1.5437,1.5027,1.5027,471200.0],["1986-04-07",1.5027,1.5164,1.4617,1.4754,652000.0],["1986-04-08",1.4754,1.5027,1.4617,1.489,912000.0],["1986-04-09",1.489,1.489,1.3797,1.4071,1307200.0],["1986-04-10",1.4071,1.4617,1.4071,1.4344,2074400.0],["1986-04-11",1.4344,1.4617,1.4344,1.448,1392800.0],["1986-04-14",1.448,1.4617,1.4071,1.4617,1417600.0],["1986-04-15",1.4617,1.53,1.448,1.5027,1098400.0],["1986-04-16",1.5164,1.5573,1.5164,1.5573,760800.0],["1986-04-17",1.5573,1.5573,1.5437,1.5573,746400.0],["1986-04-18",1.5573,1.5847,1.5437,1.5847,5072000.0],["1986-04-21",1.5847,1.6256,1.571,1.6256,1956000.0],["1986-04-22",1.6256,1.6393,1.5983,1.6256,2352800.0],["1986-04-23",1.6256,1.653,1.5847,1.5983,1257600.0],["1986-04-24",1.5983,1.5983,1.571,1.5847,424000.0],["1986-04-25",1.5847,1.5983,1.571,1.5983,1627200.0],["1986-04-28",1.5983,1.5983,1.5847,1.5847,655200.0],["1986-04-29",1.5847,1.5983,1.571,1.5847,721600.0],["1986-04-30",1.5847,1.5983,1.53,1.53,489600.0],["1986-05-01",1.53,1.571,1.53,1.53,380000.0],["1986-05-02",1.53,1.5573,1.53,1.53,211200.0],["1986-05-05",1.53,1.5437,1.5164,1.53,368000.0],["1986-05-06",1.53,1.5437,1.5164,1.53,416000.0],["1986-05-07",1.53,1.5437,1.448,1.4754,382400.0],["1986-05-08",1.489,1.53,1.489,1.5164,644000.0],["1986-05-09",1.5164,1.5164,1.489,1.5164,226400.0],["1986-05-12",1.5164,1.5164,1.489,1.5027,205600.0],["1986-05-13",1.5027,1.5027,1.4344,1.4617,640800.0],["1986-05-14",1.4617,1.4617,1.4207,1.4207,1186400.0],["1986-05-15",1.4207,1.4617,1.4071,1.448,972800.0],["1986-05-16",1.448,1.448,1.4207,1.4344,451200.0],["1986-05-19",1.4344,1.4344,1.4071,1.4207,407200.0],["1986-05-20",1.4207,1.4344,1.3797,1.4071,2532800.0],["1986-05-21",1.4207,1.448,1.4207,1.448,3039200.0],["1986-05-22",1.448,1.4617,1.4207,1.448,3710400.0],["1986-05-23",1.448,1.4754,1.448,1.4754,1170400.0],["1986-05-27",1.4754,1.4754,1.448,1.4617,312800.0],["1986-05-28",1.4617,1.5164,1.4617,1.5027,1240000.0],["1986-05-29",1.5027,1.5027,1.489,1.5027,173600.0],["1986-05-30",1.5027,1.5027,1.489,1.489,392800.0],["1986-06-02",1.489,1.5027,1.448,1.4617,688000.0],["1986-06-03",1.4617,1.4617,1.4207,1.4344,1669600.0],["1986-06-04",1.4344,1.4617,1.4207,1.4617,2478400.0],["1986-06-05",1.4617,1.4617,1.4344,1.448,254400.0],["1986-06-06",1.448,1.4617,1.448,1.4617,302400.0],["1986-06-09",1.4617,1.4617,1.448,1.4617,1695200.0],["1986-06-10",1.4617,1.4617,1.448,1.4617,707200.0],["1986-06-11",1.4617,1.4617,1.448,1.448,500800.0],["1986-06-12",1.448,1.4617,1.4207,1.448,1028000.0],["1986-06-13",1.448,1.448,1.4071,1.4207,584800.0],["1986-06-16",1.4207,1.4207,1.3388,1.3661,1210400.0],["1986-06-17",1.3661,1.4071,1.3388,1.4071,946400.0],["1986-06-18",1.4071,1.8032,1.3797,1.7759,13698400.0],["1986-06-19",1.7759,1.8306,1.7759,1.8169,565600.0],["1986-06-20",1.8169,1.8169,1.8032,1.8032,7248800.0],["1986-06-23",1.8032,1.8169,1.7896,1.7896,4608000.0],["1986-06-24",1.7896,1.8032,1.7896,1.7896,4591200.0],["1986-06-25",1.7896,1.8032,1.7759,1.7896,2773600.0],["1986-06-26",1.7896,1.7896,1.7622,1.7759,2475200.0],["1986-06-27",1.7759,1.7896,1.7622,1.7759,1260800.0],["1986-06-30",1.7759,1.7896,1.7759,1.7759,2416000.0],["1986-07-01",1.7759,1.7896,1.7759,1.7759,3273600.0],["1986-07-02",1.7759,1.7896,1.7759,1.7759,2120000.0],["1986-07-03",1.7759,1.7896,1.7759,1.7759,2267200.0],["1986-07-07",1.7759,1.7896,1.7759,1.7759,2565600.0],["1986-07-08",1.7759,1.7759,1.7076,1.7213,2923200.0],["1986-07-09",1.7213,1.7349,1.7076,1.7213,397600.0],["1986-07-10",1.7213,1.7349,1.7076,1.7076,433600.0],["1986-07-11",1.7076,1.7349,1.7076,1.7076,852800.0],["1986-07-14",1.7076,1.7076,1.6803,1.6803,496000.0],["1986-07-15",1.6803,1.6939,1.653,1.6666,2261600.0],["1986-07-16",1.6666,1.6803,1.653,1.6803,1122400.0],["1986-07-17",1.6803,1.7349,1.6666,1.7076,1035200.0],["1986-07-18",1.7076,1.7076,1.7076,1.7076,344000.0],["1986-07-21",1.7076,1.7213,1.6939,1.7213,1048000.0],["1986-07-22",1.7213,1.7213,1.7076,1.7076,205600.0],["1986-07-23",1.7076,1.7349,1.7076,1.7213,408000.0],["1986-07-24",1.7213,1.7349,1.6939,1.6939,549600.0],["1986-07-25",1.6939,1.7076,1.6939,1.6939,484000.0],["1986-07-28",1.6939,1.7076,1.6666,1.6666,464000.0],["1986-07-29",1.6666,1.6803,1.6666,1.6666,431200.0],["1986-07-30",1.6666,1.6803,1.653,1.6666,1156000.0],["1986-07-31",1.6666,1.6666,1.653,1.653,201600.0],["1986-08-01",1.653,1.6666,1.6393,1.6666,704000.0],["1986-08-04",1.6666,1.6666,1.653,1.6666,238400.0],["1986-08-05",1.6666,1.6666,1.6393,1.653,119200.0],["1986-08-06",1.653,1.6939,1.653,1.6666,1166400.0],["1986-08-07",1.6666,1.6666,1.6393,1.6393,1303200.0],["1986-08-08",1.6393,1.6803,1.6256,1.6666,1005600.0],["1986-08-11",1.6666,1.7213,1.6666,1.7076,760800.0],["1986-08-12",1.7076,1.7213,1.7076,1.7076,100800.0],["1986-08-13",1.7076,1.7213,1.6939,1.7076,664800.0],["1986-08-14",1.7076,1.7486,1.7076,1.7486,240800.0],["1986-08-15",1.7486,1.7486,1.7213,1.7349,1160000.0],["1986-08-18",1.7349,1.7486,1.7213,1.7349,541600.0],["1986-08-19",1.7349,1.7486,1.7213,1.7213,46400.0],["1986-08-20",1.7213,1.7622,1.7213,1.7622,1134400.0],["1986-08-21",1.7622,1.7759,1.7486,1.7622,2976800.0],["1986-08-22",1.7622,1.7896,1.7622,1.7759,514400.0],["1986-08-25",1.7759,1.7896,1.7622,1.7759,707200.0],["1986-08-26",1.7759,1.7896,1.7622,1.7759,1951200.0],["1986-08-27",1.7759,1.8032,1.7759,1.8032,3489600.0],["1986-08-28",1.8032,1.8032,1.7759,1.7896,6018400.0],["1986-08-29",1.7896,1.7896,1.7759,1.7759,430400.0],["1986-09-02",1.7759,1.7896,1.7759,1.7759,809600.0],["1986-09-03",1.7759,1.7896,1.7759,1.7759,165600.0],["1986-09-04",1.7759,1.8442,1.7759,1.8306,1368800.0],["1986-09-05",1.8306,1.8442,1.8306,1.8442,929600.0],["1986-09-08",1.8442,1.8579,1.8306,1.8442,3481600.0],["1986-09-09",1.8442,1.8715,1.8442,1.8715,1637600.0],["1986-09-10",1.8715,1.8715,1.8442,1.8579,2692800.0],["1986-09-11",1.8579,1.8579,1.8032,1.8032,620000.0],["1986-09-12",1.8032,1.8169,1.7896,1.7896,956800.0],["1986-09-15",1.7896,1.8169,1.7896,1.8032,128000.0],["1986-09-16",1.8032,1.8169,1.7896,1.8169,2631200.0],["1986-09-17",1.8032,1.8032,1.7896,1.7896,526400.0],["1986-09-18",1.7896,1.8032,1.7896,1.7896,557600.0],["1986-09-19",1.7896,1.7896,1.7759,1.7759,529600.0],["1986-09-22",1.7759,1.8032,1.7759,1.7896,881600.0],["1986-09-23",1.7896,1.8169,1.7896,1.8169,647200.0],["1986-09-24",1.8169,1.8169,1.7896,1.8032,518400.0],["1986-09-25",1.8032,1.8169,1.8032,1.8169,574400.0],["1986-09-26",1.8032,1.8032,1.8032,1.8032,157600.0],["1986-09-29",1.8032,1.8169,1.8032,1.8032,227200.0],["1986-09-30",1.8032,1.8169,1.8032,1.8032,420800.0],["1986-10-01",1.8032,1.8306,1.8032,1.8306,880000.0],["1986-10-02",1.8306,1.8306,1.8032,1.8306,1191200.0],["1986-10-03",1.8306,1.8442,1.8169,1.8306,632800.0],["1986-10-06",1.8306,1.8442,1.7759,1.8306,324800.0],["1986-10-07",1.8306,1.8442,1.8169,1.8306,366400.0],["1986-10-08",1.8306,1.8306,1.8032,1.8306,270400.0],["1986-10-09",1.8306,1.8442,1.8032,1.8306,2528000.0],["1986-10-10",1.8306,1.8442,1.8306,1.8306,552800.0],["1986-10-13",1.8306,1.8306,1.8169,1.8169,57600.0],["1986-10-14",1.8169,1.8306,1.8169,1.8169,452000.0],["1986-10-15",1.8169,1.8306,1.8169,1.8306,1179200.0],["1986-10-16",1.8306,1.8306,1.8169,1.8169,147200.0],["1986-10-17",1.8169,1.8442,1.8169,1.8169,388000.0],["1986-10-20",1.8169,1.8306,1.8032,1.8306,268000.0],["1986-10-21",1.8306,1.8306,0.9836,1.1475,8641600.0],["1986-10-22",1.1475,1.2158,1.0929,1.1748,24303200.0],["1986-10-23",1.1612,1.1612,1.1202,1.1475,3079200.0],["1986-10-24",1.1475,1.1748,1.0929,1.1748,4927200.0],["1986-10-27",1.1748,1.2022,1.1612,1.1748,1665600.0],["1986-10-28",1.1748,1.2295,1.1612,1.1748,2156000.0],["1986-10-29",1.1748,1.1748,1.0929,1.0929,3350400.0],["1986-10-30",1.0929,1.1065,1.0929,1.1065,3646400.0],["1986-10-31",1.1065,1.1065,1.0929,1.0929,3915200.0],["1986-11-03",1.0929,1.1065,1.0929,1.0929,1935200.0],["1986-11-04",1.0929,1.1065,1.0929,1.0929,3137600.0],["1986-11-05",1.0929,1.1202,1.0929,1.1065,1915200.0],["1986-11-06",1.1065,1.1202,1.1065,1.1065,2707200.0],["1986-11-07",1.1065,1.1475,1.1065,1.1202,2078400.0],["1986-11-10",1.1202,1.1338,1.1202,1.1338,1354400.0],["1986-11-11",1.1338,1.1475,1.1202,1.1338,469600.0],["1986-11-12",1.1338,1.1338,1.1202,1.1338,2424000.0],["1986-11-13",1.1338,1.1338,1.1065,1.1202,447200.0],["1986-11-14",1.1202,1.1338,1.0929,1.0929,508000.0],["1986-11-17",1.0929,1.0929,1.0519,1.0792,1303200.0],["1986-11-18",1.0655,1.0655,1.0109,1.0382,605600.0],["1986-11-19",1.0382,1.0655,0.9836,0.9972,1933600.0],["1986-11-20",0.9972,1.0109,0.9836,1.0109,932800.0],["1986-11-21",1.0109,1.0109,0.9836,0.9836,2379200.0],["1986-11-24",0.9836,1.0109,0.9699,0.9836,1725600.0],["1986-11-25",0.9836,0.9972,0.9563,0.9563,752800.0],["1986-11-26",0.9563,0.9699,0.9289,0.9426,721600.0],["1986-11-28",0.9426,0.9836,0.9426,0.9836,756800.0],["1986-12-01",0.9836,0.9972,0.9563,0.9836,1516800.0],["1986-12-02",0.9836,0.9836,0.9563,0.9563,9891200.0],["1986-12-03",0.9563,0.9836,0.9563,0.9699,3949600.0],["1986-12-04",0.9699,0.9699,0.9563,0.9563,1057600.0],["1986-12-05",0.9563,0.9836,0.9563,0.9836,5488800.0],["1986-12-08",0.9836,0.9836,0.9699,0.9836,1070400.0],["1986-12-09",0.9836,0.9836,0.9699,0.9836,1575200.0],["1986-12-10",0.9836,0.9836,0.9699,0.9699,850400.0],["1986-12-11",0.9699,0.9836,0.9563,0.9699,2268000.0],["1986-12-12",0.9699,0.9836,0.9563,0.9563,1996000.0],["1986-12-15",0.9563,0.9699,0.9153,0.9153,2369600.0],["1986-12-16",0.9153,0.9153,0.8743,0.8743,3541600.0],["1986-12-17",0.8743,0.888,0.8333,0.8606,648800.0],["1986-12-18",0.8606,0.8606,0.765,0.7923,2060800.0],["1986-12-19",0.7923,0.806,0.7787,0.7787,216000.0],["1986-12-22",0.7923,0.806,0.7923,0.7923,219200.0],["1986-12-23",0.7923,0.7923,0.724,0.724,503200.0],["1986-12-24",0.724,0.765,0.724,0.765,1070400.0],["1986-12-26",0.765,0.765,0.7513,0.765,490400.0],["1986-12-29",0.765,0.765,0.7377,0.7513,693600.0],["1986-12-30",0.7513,0.7513,0.7377,0.7513,3039200.0],["1986-12-31",0.7513,0.8196,0.7377,0.765,1572800.0],["1987-01-02",0.765,0.7923,0.765,0.7787,442400.0],["1987-01-05",0.7923,0.8196,0.7923,0.8196,948000.0],["1987-01-06",0.8197,0.847,0.806,0.847,1048000.0],["1987-01-07",0.847,0.8743,0.8333,0.847,1549600.0],["1987-01-08",0.847,0.8743,0.847,0.8743,1024800.0],["1987-01-09",0.8743,0.9153,0.8743,0.9016,1968800.0],["1987-01-12",0.9016,0.9153,0.9016,0.9153,666400.0],["1987-01-13",0.9016,0.9016,0.8606,0.8743,1128000.0],["1987-01-14",0.8743,0.888,0.8606,0.8743,633600.0],["1987-01-15",0.8743,0.888,0.8743,0.888,1190400.0],["1987-01-16",0.888,0.888,0.8743,0.888,526400.0],["1987-01-19",0.888,0.888,0.8743,0.8743,515200.0],["1987-01-20",0.8743,0.888,0.8743,0.8743,1988000.0],["1987-01-21",0.8743,0.888,0.847,0.8743,1224000.0],["1987-01-22",0.8606,0.8606,0.8333,0.8333,138400.0],["1987-01-23",0.8333,0.8606,0.8196,0.8196,1733600.0],["1987-01-26",0.8196,0.8333,0.7923,0.806,194400.0],["1987-01-27",0.806,0.8196,0.7923,0.8196,79200.0],["1987-01-28",0.8196,0.8196,0.806,0.8196,870400.0],["1987-01-29",0.8196,0.8196,0.806,0.8196,372800.0],["1987-01-30",0.8196,0.8196,0.806,0.806,249600.0],["1987-02-02",0.806,0.8606,0.806,0.8606,586400.0],["1987-02-03",0.8606,0.8743,0.847,0.8606,1282400.0],["1987-02-04",0.8606,0.8743,0.8606,0.8743,589600.0],["1987-02-05",0.8743,0.8743,0.8606,0.8743,862400.0],["1987-02-06",0.8743,0.8743,0.8196,0.8196,376000.0],["1987-02-09",0.8196,0.8333,0.806,0.806,1303200.0],["1987-02-10",0.806,0.8196,0.806,0.8196,1615200.0],["1987-02-11",0.8196,0.8196,0.806,0.8196,108000.0],["1987-02-12",0.8196,0.8196,0.7923,0.8196,794400.0],["1987-02-13",0.8196,0.8196,0.7923,0.8196,2206400.0],["1987-02-17",0.8196,0.8196,0.7923,0.806,1756000.0],["1987-02-18",0.806,0.8333,0.806,0.8196,904000.0],["1987-02-19",0.8197,0.8333,0.806,0.8333,461600.0],["1987-02-20",0.8333,0.847,0.8197,0.847,379200.0],["1987-02-23",0.847,0.847,0.8333,0.847,1088000.0],["1987-02-24",0.847,0.847,0.8333,0.8333,1028800.0],["1987-02-25",0.8333,0.847,0.8333,0.847,821600.0],["1987-02-26",0.847,0.847,0.8333,0.847,388000.0],["1987-02-27",0.847,0.847,0.8333,0.847,772000.0],["1987-03-02",0.847,0.847,0.8196,0.8196,1582400.0],["1987-03-03",0.8196,0.8196,0.7923,0.7923,641600.0],["1987-03-04",0.7923,0.8196,0.7787,0.806,701600.0],["1987-03-05",0.806,0.8196,0.7923,0.8196,255200.0],["1987-03-06",0.8197,0.8333,0.7923,0.8333,566400.0],["1987-03-09",0.8333,0.8333,0.806,0.8196,310400.0],["1987-03-10",0.8197,0.847,0.806,0.847,2152800.0],["1987-03-11",0.847,0.847,0.8197,0.847,1333600.0],["1987-03-12",0.847,0.8606,0.8333,0.8606,848000.0],["1987-03-13",0.8606,0.8606,0.847,0.8606,590400.0],["1987-03-16",0.8606,0.8606,0.847,0.847,39200.0],["1987-03-17",0.847,0.8743,0.847,0.8606,831200.0],["1987-03-18",0.8606,0.8743,0.8606,0.8606,381600.0],["1987-03-19",0.8606,0.8743,0.8606,0.8743,549600.0],["1987-03-20",0.8743,0.8743,0.8606,0.8606,78400.0],["1987-03-23",0.8606,0.8743,0.8606,0.8743,787200.0],["1987-03-24",0.8743,0.8743,0.847,0.847,335200.0],["1987-03-25",0.847,0.9426,0.847,0.9426,3846400.0],["1987-03-26",0.9426,1.0109,0.9426,0.9836,2484800.0],["1987-03-27",0.9972,1.0246,0.9972,1.0246,819200.0],["1987-03-30",1.0246,1.0246,0.9836,1.0109,334400.0],["1987-03-31",1.0109,1.0109,0.9972,1.0109,187200.0],["1987-04-01",1.0109,1.0246,0.9972,1.0246,140000.0],["1987-04-02",1.0246,1.0382,1.0109,1.0109,336000.0],["1987-04-03",1.0109,1.0382,1.0109,1.0382,54400.0],["1987-04-06",1.0382,1.0519,1.0109,1.0519,988800.0],["1987-04-07",1.0519,1.0519,1.0246,1.0246,1257600.0],["1987-04-08",1.0246,1.0519,1.0246,1.0382,1289600.0],["1987-04-09",1.0382,1.0382,0.9972,1.0109,685600.0],["1987-04-10",1.0109,1.0792,0.9972,1.0792,3647200.0],["1987-04-13",1.0792,1.0792,1.0519,1.0519,276800.0],["1987-04-14",1.0519,1.0655,0.9972,0.9972,780000.0],["1987-04-15",0.9972,1.0382,0.9972,1.0246,360000.0],["1987-04-16",1.0246,1.0246,0.9836,1.0109,338400.0],["1987-04-20",0.9972,0.9972,0.9836,0.9972,199200.0],["1987-04-21",0.9836,0.9836,0.9836,0.9836,268800.0],["1987-04-22",0.9836,0.9972,0.9563,0.9563,254400.0],["1987-04-23",0.9563,0.9836,0.9426,0.9563,406400.0],["1987-04-24",0.9563,0.9699,0.9563,0.9563,169600.0],["1987-04-27",0.9563,0.9563,0.9426,0.9426,245600.0],["1987-04-28",0.9426,0.9836,0.9426,0.9836,1488800.0],["1987-04-29",0.9836,1.0246,0.9836,1.0246,1332800.0],["1987-04-30",1.0246,1.0246,0.9972,1.0246,164800.0],["1987-05-01",1.0246,1.0246,0.9972,1.0109,85600.0],["1987-05-04",1.0109,1.0109,0.9836,0.9836,560800.0],["1987-05-05",0.9836,0.9972,0.9699,0.9699,1608000.0],["1987-05-06",0.9699,0.9972,0.888,0.888,511200.0],["1987-05-07",0.888,0.9289,0.888,0.9016,179200.0],["1987-05-08",0.9016,0.9426,0.9016,0.9426,1815200.0],["1987-05-11",0.9426,0.9563,0.9289,0.9563,24800.0],["1987-05-12",0.9426,0.9426,0.9153,0.9289,2229600.0],["1987-05-13",0.9289,0.9563,0.9289,0.9563,42400.0],["1987-05-14",0.9426,0.9426,0.9153,0.9426,200800.0],["1987-05-15",0.9426,0.9426,0.9016,0.9426,70400.0],["1987-05-18",0.9153,0.9153,0.888,0.888,117600.0],["1987-05-19",0.888,0.9153,0.888,0.888,342400.0],["1987-05-20",0.888,0.9016,0.8606,0.888,213600.0],["1987-05-21",0.8743,0.8743,0.8606,0.8743,16800.0],["1987-05-22",0.8743,0.8743,0.8606,0.8606,565600.0],["1987-05-26",0.8606,0.8743,0.847,0.8743,44800.0],["1987-05-27",0.8743,0.9016,0.847,0.9016,855200.0],["1987-05-28",0.9016,0.9016,0.8743,0.9016,3200.0],["1987-05-29",0.888,0.888,0.8743,0.888,79200.0],["1987-06-01",0.888,0.888,0.8743,0.8743,121600.0],["1987-06-02",0.8743,0.888,0.8606,0.888,102400.0],["1987-06-03",0.888,0.888,0.8606,0.8606,20000.0],["1987-06-04",0.8606,0.888,0.8606,0.8606,170400.0],["1987-06-05",0.8606,0.8743,0.847,0.8743,72000.0],["1987-06-08",0.8606,0.8606,0.8197,0.8606,304800.0],["1987-06-09",0.8606,0.8606,0.8333,0.847,111200.0],["1987-06-10",0.847,0.8606,0.847,0.8606,11200.0],["1987-06-11",0.8606,0.8606,0.8333,0.847,36800.0],["1987-06-12",0.847,0.8606,0.8333,0.8606,215200.0],["1987-06-15",0.8606,0.8606,0.8197,0.8333,222400.0],["1987-06-16",0.8333,0.847,0.8197,0.847,130400.0],["1987-06-17",0.847,0.847,0.8197,0.8333,438400.0],["1987-06-18",0.8333,0.8333,0.8196,0.8196,210400.0],["1987-06-19",0.8197,0.8333,0.8197,0.8333,226400.0],["1987-06-22",0.8333,0.8333,0.8196,0.8196,265600.0],["1987-06-23",0.8196,0.8333,0.8196,0.8196,16000.0],["1987-06-24",0.8197,0.8606,0.8197,0.847,998400.0],["1987-06-25",0.847,0.8606,0.847,0.847,2510400.0],["1987-06-26",0.847,0.8606,0.847,0.8606,164800.0],["1987-06-29",0.8606,0.8606,0.847,0.8606,160800.0],["1987-06-30",0.8606,0.8606,0.847,0.8606,327200.0],["1987-07-01",0.8606,0.8606,0.847,0.847,28000.0],["1987-07-02",0.847,0.8606,0.847,0.847,428800.0],["1987-07-06",0.847,0.8606,0.847,0.847,341600.0],["1987-07-07",0.847,0.8606,0.847,0.8606,253600.0],["1987-07-08",0.8606,0.8606,0.8606,0.8606,117600.0],["1987-07-09",0.8606,0.8743,0.847,0.8606,1228000.0],["1987-07-10",0.8606,0.8606,0.847,0.8606,327200.0],["1987-07-13",0.8606,0.8606,0.847,0.847,524000.0],["1987-07-14",0.8606,0.9016,0.8606,0.8743,652000.0],["1987-07-15",0.888,0.9153,0.888,0.9153,553600.0],["1987-07-16",0.9153,0.9289,0.9016,0.9289,115200.0],["1987-07-17",0.9289,0.9426,0.9289,0.9426,874400.0],["1987-07-20",0.9426,0.9699,0.9289,0.9426,296000.0],["1987-07-21",0.9563,0.9836,0.9563,0.9836,106400.0],["1987-07-22",0.9836,0.9836,0.9563,0.9563,86400.0],["1987-07-23",0.9563,0.9699,0.9563,0.9563,115200.0],["1987-07-24",0.9563,0.9699,0.9426,0.9426,129600.0],["1987-07-27",0.9426,0.9699,0.9426,0.9699,13600.0],["1987-07-28",0.9699,0.9699,0.9426,0.9699,2451200.0],["1987-07-29",0.9699,0.9699,0.9426,0.9699,897600.0],["1987-07-30",0.9699,0.9699,0.9426,0.9563,290400.0],["1987-07-31",0.9563,0.9699,0.9563,0.9699,144800.0],["1987-08-03",0.9699,0.9699,0.9563,0.9563,95200.0],["1987-08-04",0.9563,0.9699,0.9563,0.9699,355200.0],["1987-08-05",0.9699,0.9972,0.9563,0.9972,841600.0],["1987-08-06",0.9972,0.9972,0.9699,0.9699,87200.0],["1987-08-07",0.9699,0.9836,0.9699,0.9699,214400.0],["1987-08-10",0.9699,0.9972,0.9699,0.9836,504000.0],["1987-08-11",0.9836,0.9972,0.9699,0.9699,1296800.0],["1987-08-12",0.9699,0.9972,0.9699,0.9836,261600.0],["1987-08-13",0.9836,0.9836,0.9699,0.9836,74400.0],["1987-08-14",0.9836,0.9836,0.9426,0.9563,259200.0],["1987-08-17",0.9563,0.9563,0.9426,0.9426,128000.0],["1987-08-18",0.9426,0.9563,0.8743,0.8743,244000.0],["1987-08-19",0.8743,0.8743,0.8197,0.8606,540000.0],["1987-08-20",0.8606,0.8743,0.847,0.8743,349600.0],["1987-08-21",0.8743,0.9289,0.8743,0.9289,331200.0],["1987-08-24",0.9289,0.9426,0.9016,0.9153,728800.0],["1987-08-25",0.9153,0.9699,0.9153,0.9563,356000.0],["1987-08-26",0.9699,1.0246,0.9699,1.0109,2186400.0],["1987-08-27",1.0109,1.0246,0.9836,0.9836,146400.0],["1987-08-28",0.9836,1.0382,0.9699,1.0382,2226400.0],["1987-08-31",1.0382,1.0382,1.0109,1.0246,422400.0],["1987-09-01",1.0246,1.0519,1.0109,1.0246,1424000.0],["1987-09-02",1.0246,1.0246,1.0246,1.0246,70400.0],["1987-09-03",1.0246,1.0382,0.9563,0.9563,313600.0],["1987-09-04",0.9699,0.9972,0.9699,0.9699,36000.0],["1987-09-08",0.9699,0.9699,0.9153,0.9153,172000.0],["1987-09-09",0.9153,0.9426,0.9153,0.9153,107200.0],["1987-09-10",0.9153,0.9563,0.9153,0.9289,364000.0],["1987-09-11",0.9289,0.9563,0.9289,0.9289,47200.0],["1987-09-14",0.9289,0.9563,0.9289,0.9563,363200.0],["1987-09-15",0.9563,0.9563,0.9289,0.9426,90400.0],["1987-09-16",0.9426,0.9426,0.9289,0.9289,65600.0],["1987-09-17",0.9289,0.9563,0.9289,0.9289,12800.0],["1987-09-18",0.9289,0.9563,0.9289,0.9289,20800.0],["1987-09-21",0.9426,0.9836,0.9426,0.9426,48000.0],["1987-09-22",0.9426,0.9836,0.9289,0.9289,81600.0],["1987-09-23",0.9289,0.9426,0.9289,0.9289,240000.0],["1987-09-24",0.9289,0.9426,0.9289,0.9289,84000.0],["1987-09-25",0.9289,0.9289,0.888,0.888,261600.0],["1987-09-28",0.888,0.9153,0.888,0.888,104800.0],["1987-09-29",0.888,0.9016,0.8606,0.8743,253600.0],["1987-09-30",0.8743,0.888,0.8333,0.8606,331200.0],["1987-10-01",0.8606,0.8606,0.8197,0.847,176000.0],["1987-10-02",0.847,0.847,0.8197,0.847,24800.0],["1987-10-05",0.847,0.847,0.8197,0.847,53600.0],["1987-10-06",0.847,0.847,0.8333,0.8333,148000.0],["1987-10-07",0.8333,0.847,0.8333,0.847,56800.0],["1987-10-08",0.847,0.847,0.8333,0.847,480800.0],["1987-10-09",0.8333,0.8333,0.8196,0.8196,136000.0],["1987-10-12",0.8196,0.8196,0.7923,0.806,212800.0],["1987-10-13",0.806,0.806,0.7923,0.7923,312800.0],["1987-10-14",0.7787,0.7787,0.7377,0.7513,566400.0],["1987-10-15",0.7513,0.765,0.7377,0.765,86400.0],["1987-10-16",0.7513,0.7513,0.724,0.724,120000.0],["1987-10-19",0.724,0.724,0.6421,0.6421,201600.0],["1987-10-20",0.6147,0.6147,0.5328,0.5464,770400.0],["1987-10-21",0.5464,0.5874,0.5328,0.5328,674400.0],["1987-10-22",0.5328,0.5601,0.5055,0.5055,1601600.0],["1987-10-23",0.5055,0.5191,0.5055,0.5055,302400.0],["1987-10-26",0.4918,0.4918,0.3825,0.3962,944000.0],["1987-10-27",0.3962,0.4371,0.3825,0.4098,1058400.0],["1987-10-28",0.4098,0.4235,0.4098,0.4098,657600.0],["1987-10-29",0.4235,0.4645,0.4235,0.4371,910400.0],["1987-10-30",0.4645,0.5055,0.4645,0.4918,244000.0],["1987-11-02",0.4918,0.5055,0.4645,0.5055,640000.0],["1987-11-03",0.5055,0.5055,0.4781,0.4781,185600.0],["1987-11-04",0.4781,0.4918,0.4645,0.4781,476000.0],["1987-11-05",0.4781,0.4918,0.4645,0.4645,417600.0],["1987-11-06",0.4645,0.4781,0.4371,0.4508,949600.0],["1987-11-09",0.4508,0.4645,0.4235,0.4235,805600.0],["1987-11-10",0.4235,0.4235,0.3825,0.4098,171200.0],["1987-11-11",0.4098,0.4098,0.3825,0.4098,2628800.0],["1987-11-12",0.4098,0.4098,0.3962,0.4098,806400.0],["1987-11-13",0.4098,0.4098,0.3962,0.4098,539200.0],["1987-11-16",0.4098,0.4098,0.3962,0.3962,376800.0],["1987-11-17",0.3962,0.4235,0.3962,0.4098,892800.0],["1987-11-18",0.4098,0.4098,0.3962,0.4098,1682400.0],["1987-11-19",0.4098,0.4098,0.362,0.3825,3077600.0],["1987-11-20",0.3825,0.3825,0.3688,0.3688,1156800.0],["1987-11-23",0.3688,0.3688,0.3279,0.3279,524800.0],["1987-11-24",0.3415,0.3825,0.3415,0.362,1052800.0],["1987-11-25",0.362,0.4645,0.3552,0.4645,3865600.0],["1987-11-27",0.4645,0.4645,0.4508,0.4576,712000.0],["1987-11-30",0.4508,0.4508,0.4098,0.4235,372800.0],["1987-12-01",0.4235,0.4371,0.3962,0.4235,1777600.0],["1987-12-02",0.4235,0.4508,0.4098,0.4235,265600.0],["1987-12-03",0.4235,0.4371,0.3825,0.3825,1729600.0],["1987-12-04",0.3825,0.3962,0.3757,0.3825,1747200.0],["1987-12-07",0.3825,0.3962,0.3688,0.3688,103200.0],["1987-12-08",0.3688,0.3962,0.3688,0.3825,280800.0],["1987-12-09",0.3825,0.3825,0.3688,0.3825,302400.0],["1987-12-10",0.3825,0.3962,0.3688,0.3825,238400.0],["1987-12-11",0.3825,0.4781,0.3688,0.4781,6162400.0],["1987-12-14",0.4781,0.5191,0.4371,0.5191,1343200.0],["1987-12-15",0.5191,0.5328,0.4918,0.5191,817600.0],["1987-12-16",0.5191,0.5464,0.5191,0.5191,563200.0],["1987-12-17",0.5191,0.5601,0.5191,0.5191,170400.0],["1987-12-18",0.5191,0.5464,0.5191,0.5191,81600.0],["1987-12-21",0.5191,0.5464,0.4645,0.4781,499200.0],["1987-12-22",0.4781,0.4918,0.4781,0.4918,538400.0],["1987-12-23",0.4918,0.5055,0.4713,0.4781,1028800.0],["1987-12-24",0.4781,0.4918,0.4645,0.4781,283200.0],["1987-12-28",0.4781,0.4918,0.4371,0.4508,1334400.0],["1987-12-29",0.4508,0.4645,0.4371,0.4371,2422400.0],["1987-12-30",0.4371,0.4781,0.4371,0.4645,1539200.0],["1987-12-31",0.4645,0.5055,0.4508,0.4781,1085600.0],["1988-01-04",0.4781,0.5191,0.4781,0.5055,281600.0],["1988-01-05",0.5055,0.5328,0.5055,0.5191,328000.0],["1988-01-06",0.5191,0.5328,0.5055,0.5328,256800.0],["1988-01-07",0.5328,0.5328,0.5055,0.5328,235200.0],["1988-01-08",0.5328,0.5328,0.5055,0.5328,72800.0],["1988-01-11",0.5191,0.5191,0.5055,0.5055,409600.0],["1988-01-12",0.5055,0.5191,0.4781,0.5055,259200.0],["1988-01-13",0.5055,0.5055,0.4781,0.4781,511200.0],["1988-01-14",0.4781,0.5055,0.4781,0.5055,76800.0],["1988-01-15",0.5055,0.5191,0.4918,0.5055,235200.0],["1988-01-18",0.5055,0.5191,0.4781,0.4918,227200.0],["1988-01-19",0.4918,0.5055,0.4918,0.5055,99200.0],["1988-01-20",0.4918,0.4918,0.4508,0.4645,544000.0],["1988-01-21",0.4645,0.4918,0.4645,0.4781,31200.0],["1988-01-22",0.4781,0.4781,0.4645,0.4645,121600.0],["1988-01-25",0.4645,0.4781,0.4508,0.4781,425600.0],["1988-01-26",0.4508,0.4508,0.4235,0.4371,1651200.0],["1988-01-27",0.4371,0.4371,0.4235,0.4371,434400.0],["1988-01-28",0.4371,0.4508,0.4098,0.4508,2503200.0],["1988-01-29",0.4508,0.4918,0.4508,0.4918,1484000.0],["1988-02-01",0.4918,0.5055,0.4781,0.5055,1481600.0],["1988-02-02",0.5055,0.5191,0.4918,0.5055,831200.0],["1988-02-03",0.5055,0.5191,0.5055,0.5191,1036000.0],["1988-02-04",0.5191,0.5191,0.5055,0.5191,274400.0],["1988-02-05",0.5191,0.5328,0.5055,0.5055,562400.0],["1988-02-08",0.5055,0.5328,0.5055,0.5191,171200.0],["1988-02-09",0.5191,0.5328,0.5055,0.5055,297600.0],["1988-02-10",0.5055,0.5328,0.5055,0.5055,140800.0],["1988-02-11",0.5055,0.5191,0.4781,0.4781,265600.0],["1988-02-12",0.4781,0.5191,0.4645,0.4918,2809600.0],["1988-02-16",0.4918,0.4918,0.4645,0.4781,684000.0],["1988-02-17",0.4781,0.4918,0.4645,0.4781,528800.0],["1988-02-18",0.4781,0.4781,0.4645,0.4781,304800.0],["1988-02-19",0.4781,0.4781,0.4645,0.4781,562400.0],["1988-02-22",0.4781,0.4781,0.4645,0.4645,161600.0],["1988-02-23",0.4645,0.4781,0.4645,0.4645,791200.0],["1988-02-24",0.4781,0.4781,0.4781,0.4781,21600.0],["1988-02-25",0.4781,0.4781,0.4508,0.4508,38400.0],["1988-02-26",0.4508,0.4781,0.4508,0.4645,953600.0],["1988-02-29",0.4645,0.4713,0.4508,0.4645,395200.0],["1988-03-01",0.4645,0.4781,0.4645,0.4645,1052800.0],["1988-03-02",0.4645,0.4781,0.4508,0.4645,2049600.0],["1988-03-03",0.4645,0.4781,0.4508,0.4508,96000.0],["1988-03-04",0.4508,0.4781,0.4508,0.4508,57600.0],["1988-03-07",0.4508,0.4918,0.4508,0.4918,2524800.0],["1988-03-08",0.4918,0.5328,0.4781,0.5191,482400.0],["1988-03-09",0.5259,0.5601,0.5259,0.5464,771200.0],["1988-03-10",0.5464,0.5601,0.5328,0.5464,1156000.0],["1988-03-11",0.5464,0.5601,0.5328,0.5601,1505600.0],["1988-03-14",0.5601,0.5601,0.5464,0.5601,72000.0],["1988-03-15",0.5601,0.5601,0.5191,0.5191,446400.0],["1988-03-16",0.5191,0.5328,0.5055,0.5191,423200.0],["1988-03-17",0.5191,0.5464,0.5191,0.5328,1017600.0],["1988-03-18",0.5328,0.5464,0.5191,0.5328,639200.0],["1988-03-21",0.5328,0.5464,0.5191,0.5464,924000.0],["1988-03-22",0.5464,0.5738,0.5191,0.5738,465600.0],["1988-03-23",0.5738,0.6421,0.5601,0.6147,1163200.0],["1988-03-24",0.6147,0.6147,0.5738,0.6011,567200.0],["1988-03-25",0.6011,0.6011,0.5738,0.6011,572800.0],["1988-03-28",0.6011,0.6147,0.5738,0.6147,694400.0],["1988-03-29",0.6147,0.6147,0.5738,0.6011,209600.0],["1988-03-30",0.6011,0.6147,0.5738,0.5738,635200.0],["1988-03-31",0.5738,0.6147,0.5738,0.6147,400800.0],["1988-04-04",0.6147,0.6284,0.6011,0.6216,676000.0],["1988-04-05",0.6216,0.6284,0.6011,0.6011,1060000.0],["1988-04-06",0.6011,0.6011,0.5738,0.6011,144800.0],["1988-04-07",0.6011,0.6011,0.5738,0.5874,429600.0],["1988-04-08",0.5874,0.6011,0.5738,0.5874,76800.0],["1988-04-11",0.5874,0.5874,0.5738,0.5738,12800.0],["1988-04-12",0.5738,0.6011,0.5738,0.5874,542400.0],["1988-04-13",0.5874,0.6011,0.5738,0.5738,592000.0],["1988-04-14",0.5738,0.6011,0.5669,0.5738,3347200.0],["1988-04-15",0.5738,0.5874,0.5738,0.5738,777600.0],["1988-04-18",0.5738,0.6011,0.5738,0.6011,139200.0],["1988-04-19",0.6011,0.6352,0.5738,0.6011,2985600.0],["1988-04-20",0.6011,0.6284,0.6011,0.6011,160800.0],["1988-04-21",0.6011,0.6284,0.6011,0.6011,173600.0],["1988-04-22",0.6147,0.6557,0.6147,0.6284,1561600.0],["1988-04-25",0.6284,0.6557,0.6284,0.6284,341600.0],["1988-04-26",0.6284,0.6421,0.6147,0.6284,147200.0],["1988-04-27",0.6284,0.6284,0.6147,0.6284,197600.0],["1988-04-28",0.6284,0.6284,0.6011,0.6147,268000.0],["1988-04-29",0.6147,0.6284,0.6147,0.6284,267200.0],["1988-05-02",0.6284,0.6284,0.6147,0.6284,142400.0],["1988-05-03",0.6284,0.6421,0.6147,0.6147,230400.0],["1988-05-04",0.6147,0.6284,0.6147,0.6147,254400.0],["1988-05-05",0.6147,0.6284,0.6147,0.6147,442400.0],["1988-05-06",0.6147,0.6284,0.6147,0.6147,270400.0],["1988-05-09",0.6147,0.6284,0.6147,0.6284,197600.0],["1988-05-10",0.6284,0.6284,0.6147,0.6284,289600.0],["1988-05-11",0.6284,0.6284,0.6011,0.6147,418400.0],["1988-05-12",0.6147,0.6147,0.5874,0.6079,206400.0],["1988-05-13",0.6079,0.6147,0.5874,0.6011,110400.0],["1988-05-16",0.6011,0.6147,0.5738,0.6011,677600.0],["1988-05-17",0.6011,0.6147,0.6011,0.6011,331200.0],["1988-05-18",0.6011,0.6011,0.5601,0.5738,287200.0],["1988-05-19",0.5738,0.5738,0.5259,0.5601,516000.0],["1988-05-20",0.5601,0.5601,0.5328,0.5328,485600.0],["1988-05-23",0.5328,0.5328,0.5191,0.5328,440800.0],["1988-05-24",0.5328,0.5464,0.5191,0.5464,444000.0],["1988-05-25",0.5464,0.5601,0.5464,0.5464,238400.0],["1988-05-26",0.5464,0.5874,0.5328,0.5806,680800.0],["1988-05-27",0.5806,0.5874,0.5601,0.5874,214400.0],["1988-05-31",0.5874,0.6147,0.5738,0.5874,852000.0],["1988-06-01",0.6147,0.6967,0.6147,0.683,2156000.0],["1988-06-02",0.683,0.6967,0.6557,0.6557,1080800.0],["1988-06-03",0.6557,0.6899,0.6557,0.6899,1508000.0],["1988-06-06",0.683,0.683,0.6557,0.6557,1009600.0],["1988-06-07",0.6557,0.6694,0.6421,0.6557,880800.0],["1988-06-08",0.6557,0.6694,0.6421,0.6694,564000.0],["1988-06-09",0.6694,0.6967,0.6557,0.6694,1278400.0],["1988-06-10",0.6694,0.6967,0.6694,0.6694,780000.0],["1988-06-13",0.6694,0.6967,0.6694,0.6967,1436000.0],["1988-06-14",0.6967,0.6967,0.6694,0.6967,1578400.0],["1988-06-15",0.683,0.683,0.6626,0.6626,208000.0],["1988-06-16",0.6626,0.7377,0.6626,0.6967,1128000.0],["1988-06-17",0.6967,0.7377,0.6967,0.7104,92000.0],["1988-06-20",0.7104,0.7377,0.683,0.7377,895200.0],["1988-06-21",0.7377,0.7513,0.6967,0.724,576000.0],["1988-06-22",0.724,0.765,0.7104,0.7582,1112000.0],["1988-06-23",0.7582,0.8196,0.7513,0.765,2870400.0],["1988-06-24",0.765,0.7923,0.765,0.7923,636800.0],["1988-06-27",0.7923,0.7923,0.7787,0.7787,293600.0],["1988-06-28",0.7787,0.7923,0.765,0.765,451200.0],["1988-06-29",0.765,0.7923,0.7377,0.7377,222400.0],["1988-06-30",0.7377,0.7513,0.724,0.7377,187200.0],["1988-07-01",0.7377,0.7513,0.724,0.7513,152000.0],["1988-07-05",0.7513,0.7513,0.724,0.7513,47200.0],["1988-07-06",0.7513,0.765,0.724,0.7513,392000.0],["1988-07-07",0.7513,0.765,0.7377,0.7377,44800.0],["1988-07-08",0.7377,0.7513,0.7377,0.7513,49600.0],["1988-07-11",0.7513,0.7513,0.7377,0.7513,144000.0],["1988-07-12",0.7513,0.7513,0.7377,0.7377,672000.0],["1988-07-13",0.7377,0.7513,0.724,0.7513,65600.0],["1988-07-14",0.7513,0.765,0.724,0.7377,207200.0],["1988-07-15",0.7377,0.7377,0.7104,0.7104,172000.0],["1988-07-18",0.7104,0.7377,0.7104,0.7104,363200.0],["1988-07-19",0.7104,0.7377,0.7104,0.7104,255200.0],["1988-07-20",0.7104,0.724,0.7104,0.7104,471200.0],["1988-07-21",0.7104,0.724,0.7104,0.724,425600.0],["1988-07-22",0.724,0.7377,0.7104,0.7104,77600.0],["1988-07-25",0.7104,0.7377,0.7104,0.7104,131200.0],["1988-07-26",0.7104,0.724,0.7104,0.7104,208800.0],["1988-07-27",0.7104,0.7172,0.7104,0.7104,41600.0],["1988-07-28",0.7104,0.7377,0.7104,0.724,200800.0],["1988-07-29",0.724,0.7377,0.7104,0.724,51200.0],["1988-08-01",0.724,0.7377,0.724,0.724,1148000.0],["1988-08-02",0.724,0.7513,0.724,0.7309,711200.0],["1988-08-03",0.7309,0.7513,0.724,0.724,508000.0],["1988-08-04",0.724,0.7377,0.724,0.7377,218400.0],["1988-08-05",0.724,0.724,0.724,0.724,17600.0],["1988-08-08",0.724,0.7377,0.724,0.7377,272000.0],["1988-08-09",0.724,0.724,0.6967,0.6967,396800.0],["1988-08-10",0.6967,0.6967,0.6557,0.6557,372800.0],["1988-08-11",0.6557,0.683,0.6557,0.6557,91200.0],["1988-08-12",0.6557,0.683,0.6557,0.6557,40000.0],["1988-08-15",0.6557,0.6694,0.6421,0.6694,186400.0],["1988-08-16",0.6557,0.6557,0.6147,0.6557,323200.0],["1988-08-17",0.6557,0.6557,0.6284,0.6557,260800.0],["1988-08-18",0.6557,0.6557,0.6284,0.6284,25600.0],["1988-08-19",0.6284,0.6421,0.6284,0.6284,430400.0],["1988-08-22",0.6284,0.6284,0.6284,0.6284,45600.0],["1988-08-23",0.6284,0.6421,0.6284,0.6284,380800.0],["1988-08-24",0.6284,0.6284,0.6284,0.6284,19200.0],["1988-08-25",0.6284,0.6557,0.6284,0.6557,13600.0],["1988-08-26",0.6557,0.6557,0.6284,0.6557,34400.0],["1988-08-29",0.6557,0.6557,0.6284,0.6284,234400.0],["1988-08-30",0.6557,0.7377,0.6557,0.7104,511200.0],["1988-08-31",0.7104,0.7377,0.7104,0.7377,126400.0],["1988-09-01",0.724,0.724,0.7104,0.724,339200.0],["1988-09-02",0.7104,0.7104,0.7104,0.7104,12800.0],["1988-09-06",0.7104,0.7513,0.7104,0.7377,142400.0],["1988-09-07",0.7377,0.7923,0.7377,0.765,385600.0],["1988-09-08",0.765,0.765,0.7377,0.7377,117600.0],["1988-09-09",0.7377,0.765,0.7377,0.765,639200.0],["1988-09-12",0.765,0.765,0.7377,0.765,89600.0],["1988-09-13",0.7377,0.7377,0.7377,0.7377,56800.0],["1988-09-14",0.7377,0.7513,0.7377,0.7377,158400.0],["1988-09-15",0.7377,0.7923,0.7377,0.7923,736800.0],["1988-09-16",0.7923,0.7923,0.765,0.765,154400.0],["1988-09-19",0.765,0.765,0.7513,0.765,208000.0],["1988-09-20",0.765,0.765,0.7513,0.765,139200.0],["1988-09-21",0.765,0.7787,0.7513,0.7513,24800.0],["1988-09-22",0.7513,0.765,0.7513,0.7513,148000.0],["1988-09-23",0.7513,0.7787,0.7513,0.7513,250400.0],["1988-09-26",0.7513,0.7513,0.7513,0.7513,19200.0],["1988-09-27",0.7513,0.765,0.7513,0.7513,92800.0],["1988-09-28",0.7513,0.765,0.7513,0.7513,121600.0],["1988-09-29",0.7513,0.7787,0.7513,0.765,340800.0],["1988-09-30",0.765,0.7787,0.765,0.7787,217600.0],["1988-10-03",0.7787,0.7787,0.7513,0.7787,374400.0],["1988-10-04",0.7787,0.7787,0.7513,0.7787,36000.0],["1988-10-05",0.7787,0.7923,0.7513,0.765,305600.0],["1988-10-06",0.765,0.765,0.765,0.765,8000.0],["1988-10-07",0.765,0.7923,0.7513,0.765,399200.0],["1988-10-10",0.765,0.7787,0.7513,0.765,83200.0],["1988-10-11",0.765,0.806,0.765,0.806,1081600.0],["1988-10-12",0.806,0.8196,0.7787,0.8196,1300000.0],["1988-10-13",0.8197,0.847,0.7923,0.847,800000.0],["1988-10-14",0.847,0.888,0.8333,0.8606,780800.0],["1988-10-17",0.8606,0.8743,0.847,0.847,442400.0],["1988-10-18",0.847,0.8743,0.847,0.847,277600.0],["1988-10-19",0.847,0.8743,0.847,0.847,96000.0],["1988-10-20",0.847,0.8606,0.847,0.8606,213600.0],["1988-10-21",0.8606,0.8743,0.847,0.8743,511200.0],["1988-10-24",0.8743,0.8743,0.8333,0.847,1740800.0],["1988-10-25",0.847,0.8606,0.8333,0.8333,87200.0],["1988-10-26",0.8333,0.847,0.7923,0.7923,451200.0],["1988-10-27",0.7923,0.7923,0.7513,0.7513,379200.0],["1988-10-28",0.7513,0.765,0.7377,0.765,56000.0],["1988-10-31",0.7377,0.7377,0.7377,0.7377,75200.0],["1988-11-01",0.7377,0.765,0.7377,0.765,30400.0],["1988-11-02",0.7377,0.7377,0.724,0.724,428000.0],["1988-11-03",0.724,0.724,0.7104,0.7104,68800.0],["1988-11-04",0.7104,0.724,0.6967,0.6967,147200.0],["1988-11-07",0.6967,0.7104,0.683,0.683,272800.0],["1988-11-08",0.683,0.7104,0.683,0.683,4800.0],["1988-11-09",0.683,0.724,0.683,0.724,573600.0],["1988-11-10",0.724,0.765,0.7104,0.765,264800.0],["1988-11-11",0.765,0.765,0.724,0.724,213600.0],["1988-11-14",0.724,0.724,0.6967,0.6967,148800.0],["1988-11-15",0.6967,0.724,0.683,0.724,252800.0],["1988-11-16",0.724,0.724,0.6967,0.7104,685600.0],["1988-11-17",0.6967,0.6967,0.683,0.683,72800.0],["1988-11-18",0.683,0.6967,0.683,0.6967,12000.0],["1988-11-21",0.6967,0.7104,0.683,0.683,428000.0],["1988-11-22",0.683,0.683,0.6557,0.6557,124000.0],["1988-11-23",0.6557,0.6694,0.6421,0.6421,280000.0],["1988-11-25",0.6421,0.6694,0.6421,0.6421,13600.0],["1988-11-28",0.6421,0.6557,0.6421,0.6421,161600.0],["1988-11-29",0.6421,0.683,0.6421,0.683,704000.0],["1988-11-30",0.683,0.6967,0.6694,0.683,184800.0],["1988-12-01",0.683,0.7104,0.683,0.7104,789600.0],["1988-12-02",0.7104,0.7104,0.6967,0.6967,82400.0],["1988-12-05",0.6967,0.724,0.6967,0.7104,84000.0],["1988-12-06",0.7104,0.7377,0.7104,0.724,842400.0],["1988-12-07",0.724,0.724,0.7104,0.724,2168800.0],["1988-12-08",0.724,0.724,0.683,0.683,257600.0],["1988-12-09",0.683,0.7104,0.683,0.683,702400.0],["1988-12-12",0.683,0.6967,0.683,0.683,52800.0],["1988-12-13",0.683,0.7104,0.683,0.683,7200.0],["1988-12-14",0.683,0.7104,0.683,0.683,135200.0],["1988-12-15",0.683,0.7104,0.683,0.7104,242400.0],["1988-12-16",0.6967,0.6967,0.683,0.683,192800.0],["1988-12-19",0.683,0.6967,0.683,0.683,162400.0],["1988-12-20",0.683,0.7104,0.683,0.683,401600.0],["1988-12-21",0.683,0.6967,0.683,0.683,298400.0],["1988-12-22",0.683,0.6967,0.6694,0.6694,624000.0],["1988-12-23",0.6694,0.6694,0.6421,0.6421,452800.0],["1988-12-27",0.6421,0.6694,0.6421,0.6421,868800.0],["1988-12-28",0.6421,0.6557,0.6421,0.6421,453600.0],["1988-12-29",0.6421,0.683,0.6421,0.683,2108000.0],["1988-12-30",0.683,0.683,0.6557,0.683,353600.0],["1989-01-03",0.683,0.6967,0.6694,0.6967,142400.0],["1989-01-04",0.6967,0.7377,0.683,0.724,188800.0],["1989-01-05",0.724,0.7377,0.724,0.7377,158400.0],["1989-01-06",0.7377,0.7513,0.7377,0.7513,132800.0],["1989-01-09",0.7513,0.7787,0.7377,0.7787,348000.0],["1989-01-10",0.7787,0.7787,0.7513,0.765,259200.0],["1989-01-11",0.765,0.7787,0.765,0.765,232800.0],["1989-01-12",0.765,0.7787,0.765,0.765,1008000.0],["1989-01-13",0.765,0.765,0.7513,0.7513,412000.0],["1989-01-16",0.7513,0.765,0.7513,0.7513,612800.0],["1989-01-17",0.7513,0.765,0.7513,0.7513,403200.0],["1989-01-18",0.7513,0.765,0.7513,0.765,332000.0],["1989-01-19",0.765,0.765,0.7513,0.7513,742400.0],["1989-01-20",0.7513,0.765,0.7377,0.7377,604000.0],["1989-01-23",0.7377,0.765,0.7377,0.7377,204000.0],["1989-01-24",0.7513,0.765,0.7513,0.7513,64000.0],["1989-01-25",0.7513,0.765,0.7513,0.7513,293600.0],["1989-01-26",0.7513,0.765,0.7513,0.7513,315200.0],["1989-01-27",0.7513,0.765,0.7513,0.7513,188800.0],["1989-01-30",0.7513,0.765,0.7513,0.765,440000.0],["1989-01-31",0.765,0.806,0.7513,0.7787,291200.0],["1989-02-01",0.7787,0.8333,0.7787,0.8196,268000.0],["1989-02-02",0.8196,0.847,0.806,0.8196,250400.0],["1989-02-03",0.8197,0.888,0.806,0.8606,1182400.0],["1989-02-06",0.8606,0.9153,0.8606,0.9153,826400.0],["1989-02-07",0.9153,1.0109,0.9153,0.9563,2104800.0],["1989-02-08",0.9563,0.9699,0.9426,0.9563,1134400.0],["1989-02-09",0.9563,0.9699,0.9426,0.9563,852000.0],["1989-02-10",0.9563,0.9563,0.9289,0.9289,739200.0],["1989-02-13",0.9289,0.9289,0.9016,0.9153,280000.0],["1989-02-14",0.9153,0.9426,0.9016,0.9153,6668800.0],["1989-02-15",0.9153,0.9289,0.9153,0.9153,146400.0],["1989-02-16",0.9289,0.9563,0.9289,0.9426,560800.0],["1989-02-17",0.9426,0.9699,0.9289,0.9426,2612000.0],["1989-02-21",0.9426,0.9699,0.9426,0.9699,118400.0],["1989-02-22",0.9563,0.9563,0.9289,0.9563,423200.0],["1989-02-23",0.9563,0.9563,0.9289,0.9563,959200.0],["1989-02-24",0.9563,0.9563,0.9289,0.9289,420000.0],["1989-02-27",0.9289,0.9426,0.9153,0.9426,467200.0],["1989-02-28",0.9426,0.9563,0.9289,0.9289,173600.0],["1989-03-01",0.9289,0.9563,0.9289,0.9289,169600.0],["1989-03-02",0.9289,0.9426,0.9289,0.9289,138400.0],["1989-03-03",0.9289,0.9563,0.9289,0.9289,2205600.0],["1989-03-06",0.9426,0.9563,0.9426,0.9563,184800.0],["1989-03-07",0.9563,0.9699,0.9426,0.9699,344000.0],["1989-03-08",0.9699,1.0519,0.9563,1.0246,2618400.0],["1989-03-09",1.0246,1.0382,0.9972,1.0109,418400.0],["1989-03-10",0.9972,0.9972,0.9836,0.9836,164800.0],["1989-03-13",0.9836,0.9972,0.9836,0.9836,315200.0],["1989-03-14",0.9836,1.0109,0.9836,0.9836,94400.0],["1989-03-15",0.9836,0.9836,0.9836,0.9836,28000.0],["1989-03-16",0.9836,0.9972,0.9699,0.9836,605600.0],["1989-03-17",0.9836,0.9972,0.9836,0.9836,489600.0],["1989-03-20",0.9836,0.9836,0.9699,0.9699,65600.0],["1989-03-21",0.9699,0.9836,0.9699,0.9836,80000.0],["1989-03-22",0.9836,0.9836,0.9699,0.9699,381600.0],["1989-03-23",0.9699,0.9836,0.9699,0.9699,145600.0],["1989-03-27",0.9836,1.0246,0.9836,1.0109,1385600.0],["1989-03-28",1.0109,1.0109,0.9836,0.9836,684000.0],["1989-03-29",0.9836,0.9972,0.9836,0.9972,567200.0],["1989-03-30",0.9972,0.9972,0.9836,0.9836,136800.0],["1989-03-31",0.9836,0.9972,0.9699,0.9699,365600.0],["1989-04-03",0.9699,0.9836,0.9699,0.9699,93600.0],["1989-04-04",0.9699,0.9972,0.9699,0.9699,38400.0],["1989-04-05",0.9699,0.9836,0.9699,0.9699,388800.0],["1989-04-06",0.9836,0.9836,0.9836,0.9836,42400.0],["1989-04-07",0.9836,0.9972,0.9699,0.9972,499200.0],["1989-04-10",0.9836,0.9836,0.9699,0.9699,33600.0],["1989-04-11",0.9699,0.9972,0.9699,0.9699,243200.0],["1989-04-12",0.9699,0.9699,0.9699,0.9699,0.0],["1989-04-13",0.9699,0.9972,0.9699,0.9972,141600.0],["1989-04-14",0.9836,0.9836,0.9699,0.9836,361600.0],["1989-04-17",0.9836,1.0109,0.9699,0.9972,422400.0],["1989-04-18",0.9972,1.0109,0.9972,0.9972,258400.0],["1989-04-19",0.9972,1.0109,0.9972,0.9972,349600.0],["1989-04-20",0.9972,1.0109,0.9972,0.9972,220800.0],["1989-04-21",0.9972,1.0109,0.9972,1.0109,213600.0],["1989-04-24",0.9972,0.9972,0.9972,0.9972,1600.0],["1989-04-25",0.9972,1.0109,0.9972,0.9972,74400.0],["1989-04-26",0.9972,1.0109,0.9972,0.9972,72000.0],["1989-04-27",0.9972,1.0246,0.9972,1.0246,83200.0],["1989-04-28",1.0246,1.0382,1.0109,1.0246,607200.0],["1989-05-01",1.0246,1.0382,1.0246,1.0246,416000.0],["1989-05-02",1.0246,1.0519,1.0246,1.0382,704000.0],["1989-05-03",1.0382,1.0519,1.0246,1.0382,432800.0],["1989-05-04",1.0382,1.0519,1.0109,1.0382,1493600.0],["1989-05-05",1.0382,1.0519,1.0246,1.0519,47200.0],["1989-05-08",1.0519,1.0519,1.0246,1.0382,108800.0],["1989-05-09",1.0382,1.0382,1.0109,1.0246,700000.0],["1989-05-10",1.0246,1.0519,1.0246,1.0519,48800.0],["1989-05-11",1.0246,1.0246,1.0109,1.0109,167200.0],["1989-05-12",1.0109,1.0382,1.0109,1.0109,952800.0],["1989-05-15",1.0109,1.0382,1.0109,1.0109,208800.0],["1989-05-16",1.0109,1.0246,1.0109,1.0246,267200.0],["1989-05-17",1.0246,1.0246,1.0109,1.0246,197600.0],["1989-05-18",1.0246,1.0246,1.0109,1.0246,18400.0],["1989-05-19",1.0246,1.0246,1.0109,1.0109,470400.0],["1989-05-22",1.0109,1.0109,0.9972,1.0109,1152000.0],["1989-05-23",0.9972,0.9972,0.9972,0.9972,65600.0],["1989-05-24",0.9972,1.0246,0.9972,0.9972,14400.0],["1989-05-25",0.9972,1.0246,0.9972,1.0246,864800.0],["1989-05-26",0.9972,0.9972,0.9972,0.9972,11200.0],["1989-05-30",0.9972,1.0246,0.9972,0.9972,35200.0],["1989-05-31",0.9972,1.0382,0.9972,1.0109,402400.0],["1989-06-01",1.0109,1.0382,1.0109,1.0109,2578400.0],["1989-06-02",1.0109,1.0382,1.0109,1.0109,68000.0],["1989-06-05",1.0109,1.0246,1.0109,1.0109,527200.0],["1989-06-06",1.0109,1.0246,0.9972,1.0109,445600.0],["1989-06-07",1.0109,1.0246,1.0109,1.0109,12800.0],["1989-06-08",1.0109,1.0246,1.0109,1.0109,546400.0],["1989-06-09",1.0109,1.0246,0.9972,1.0109,124000.0],["1989-06-12",1.0109,1.0109,0.9972,1.0109,3244800.0],["1989-06-13",1.0109,1.0246,0.9836,0.9836,1761600.0],["1989-06-14",0.9972,1.0246,0.9972,0.9972,41600.0],["1989-06-15",1.0109,1.0382,1.0109,1.0246,3176000.0],["1989-06-16",1.0109,1.0109,1.0109,1.0109,16000.0],["1989-06-19",1.0109,1.0382,1.0109,1.0109,10400.0],["1989-06-20",1.0109,1.0109,1.0109,1.0109,2400.0],["1989-06-21",1.0109,1.0382,1.0109,1.0109,86400.0],["1989-06-22",1.0109,1.0519,1.0109,1.0519,189600.0],["1989-06-23",1.0519,1.0655,1.0246,1.0382,160000.0],["1989-06-26",1.0519,1.1202,1.0519,1.1065,970400.0],["1989-06-27",1.1065,1.1475,1.1065,1.1202,775200.0],["1989-06-28",1.1202,1.1475,1.1202,1.1202,121600.0],["1989-06-29",1.1202,1.1202,1.0655,1.0655,130400.0],["1989-06-30",1.0655,1.0929,1.0519,1.0519,87200.0],["1989-07-03",1.0655,1.0792,1.0655,1.0655,6400.0],["1989-07-05",1.0655,1.0655,1.0519,1.0655,288000.0],["1989-07-06",1.0655,1.1202,1.0519,1.1202,693600.0],["1989-07-07",1.1202,1.1202,1.0929,1.1065,331200.0],["1989-07-10",1.1065,1.1202,1.0792,1.0792,559200.0],["1989-07-11",1.0792,1.1202,1.0792,1.0929,1023200.0],["1989-07-12",1.0929,1.1202,1.0929,1.1202,353600.0],["1989-07-13",1.1202,1.1475,1.1065,1.1338,544000.0],["1989-07-14",1.1202,1.1202,1.1202,1.1202,800.0],["1989-07-17",1.1202,1.1475,1.1202,1.1202,636000.0],["1989-07-18",1.1202,1.1475,1.1202,1.1338,584000.0],["1989-07-19",1.1338,1.1612,1.1338,1.1612,134400.0],["1989-07-20",1.1612,1.1885,1.1475,1.1612,773600.0],["1989-07-21",1.1612,1.1885,1.1612,1.1612,76000.0],["1989-07-24",1.1612,1.1885,1.1612,1.1885,154400.0],["1989-07-25",1.1885,1.2158,1.1748,1.2022,252000.0],["1989-07-26",1.2022,1.2295,1.1885,1.2158,69600.0],["1989-07-27",1.2158,1.2158,1.1885,1.1885,108000.0],["1989-07-28",1.1885,1.2158,1.1885,1.2158,414400.0],["1989-07-31",1.2158,1.2568,1.1885,1.2431,740800.0],["1989-08-01",1.2431,1.2705,1.2431,1.2568,332800.0],["1989-08-02",1.2568,1.2705,1.2568,1.2705,555200.0],["1989-08-03",1.2705,1.2705,1.2431,1.2568,86400.0],["1989-08-04",1.2568,1.2705,1.2431,1.2431,36800.0],["1989-08-07",1.2431,1.2568,1.2431,1.2431,120800.0],["1989-08-08",1.2431,1.2705,1.2431,1.2705,120800.0],["1989-08-09",1.2705,1.2705,1.2431,1.2705,259200.0],["1989-08-10",1.2568,1.2568,1.2431,1.2431,91200.0],["1989-08-11",1.2431,1.2705,1.2295,1.2431,312000.0],["1989-08-14",1.2431,1.2568,1.2295,1.2568,585600.0],["1989-08-15",1.2431,1.2431,1.2431,1.2431,29600.0],["1989-08-16",1.2431,1.2568,1.2431,1.2568,182400.0],["1989-08-17",1.2568,1.2705,1.2431,1.2568,632000.0],["1989-08-18",1.2568,1.2705,1.2431,1.2431,70400.0],["1989-08-21",1.2431,1.2705,1.2295,1.2295,87200.0],["1989-08-22",1.2295,1.2568,1.2295,1.2568,319200.0],["1989-08-23",1.2568,1.2568,1.2295,1.2568,191200.0],["1989-08-24",1.2568,1.2568,1.2295,1.2568,57600.0],["1989-08-25",1.2568,1.2705,1.2431,1.2705,472000.0],["1989-08-28",1.2705,1.2705,1.2431,1.2431,34400.0],["1989-08-29",1.2431,1.2705,1.2431,1.2705,423200.0],["1989-08-30",1.2705,1.2705,1.2431,1.2431,300800.0],["1989-08-31",1.2431,1.2705,1.2431,1.2431,25600.0],["1989-09-01",1.2431,1.2705,1.2431,1.2705,378400.0],["1989-09-05",1.2705,1.2705,1.2431,1.2431,32000.0],["1989-09-06",1.2431,1.2568,1.2295,1.2431,196000.0],["1989-09-07",1.2431,1.2568,1.2295,1.2295,488800.0],["1989-09-08",1.2295,1.2568,1.2295,1.2295,87200.0],["1989-09-11",1.2295,1.2568,1.2295,1.2568,136000.0],["1989-09-12",1.2431,1.2431,1.2295,1.2295,299200.0],["1989-09-13",1.2295,1.2431,1.2295,1.2295,531200.0],["1989-09-14",1.2295,1.2431,1.2295,1.2431,218400.0],["1989-09-15",1.2431,1.2431,1.2295,1.2295,341600.0],["1989-09-18",1.2295,1.2431,1.2158,1.2158,1338400.0],["1989-09-19",1.2158,1.2431,1.2158,1.2158,1207200.0],["1989-09-20",1.2158,1.2431,1.2158,1.2158,404000.0],["1989-09-21",1.2158,1.2431,1.2158,1.2158,483200.0],["1989-09-22",1.2158,1.2295,1.2158,1.2295,156800.0],["1989-09-25",1.2295,1.2295,1.2158,1.2158,327200.0],["1989-09-26",1.2381,1.252,1.2381,1.252,34400.0],["1989-09-27",1.252,1.252,1.2381,1.252,227200.0],["1989-09-28",1.252,1.252,1.2381,1.2381,278400.0],["1989-09-29",1.2381,1.252,1.2242,1.2242,404800.0],["1989-10-02",1.2242,1.2659,1.2242,1.2659,622400.0],["1989-10-03",1.252,1.252,1.2242,1.2242,384000.0],["1989-10-04",1.2242,1.252,1.2242,1.2242,2154400.0],["1989-10-05",1.2242,1.2242,1.2103,1.2103,236000.0],["1989-10-06",1.2102,1.2242,1.2102,1.2242,80800.0],["1989-10-09",1.1963,1.1963,1.1963,1.1963,94400.0],["1989-10-10",1.1824,1.1824,1.099,1.1129,376000.0],["1989-10-11",1.1129,1.1129,1.099,1.099,209600.0],["1989-10-12",1.099,1.1129,1.099,1.1129,143200.0],["1989-10-13",1.1129,1.1129,1.0851,1.0851,96800.0],["1989-10-16",1.0711,1.0711,1.0155,1.0572,1222400.0],["1989-10-17",1.0433,1.0433,1.0294,1.0433,510400.0],["1989-10-18",1.0433,1.0433,1.0155,1.0294,576000.0],["1989-10-19",1.0294,1.0433,1.0155,1.0433,639200.0],["1989-10-20",1.0433,1.0433,1.0155,1.0155,99200.0],["1989-10-23",1.0155,1.0433,1.0155,1.0155,592800.0],["1989-10-24",1.0155,1.0294,0.9738,0.9738,1036000.0],["1989-10-25",0.9738,1.0016,0.9738,0.9877,479200.0],["1989-10-26",0.9877,1.0016,0.9738,0.9877,133600.0],["1989-10-27",0.9877,0.9877,0.9599,0.9599,280800.0],["1989-10-30",0.9599,0.9599,0.9459,0.9599,320000.0],["1989-10-31",0.9599,0.9738,0.9599,0.9599,105600.0],["1989-11-01",0.9599,0.9599,0.9181,0.9181,53600.0],["1989-11-02",0.9181,0.932,0.9181,0.9181,332000.0],["1989-11-03",0.9181,0.9181,0.9181,0.9181,24800.0],["1989-11-06",0.9181,0.9181,0.8903,0.8903,413600.0],["1989-11-07",0.8903,0.9599,0.8903,0.9459,202400.0],["1989-11-08",0.9459,0.9599,0.9181,0.9181,148000.0],["1989-11-09",0.9181,0.9459,0.8903,0.8903,193600.0],["1989-11-10",0.8903,0.8903,0.8625,0.8625,65600.0],["1989-11-13",0.8625,0.8764,0.8625,0.8625,4800.0],["1989-11-14",0.8625,0.8625,0.7929,0.8207,412800.0],["1989-11-15",0.8207,0.8347,0.8068,0.8207,232000.0],["1989-11-16",0.8207,0.8486,0.8207,0.8347,760800.0],["1989-11-17",0.8347,0.8625,0.8207,0.8347,82400.0],["1989-11-20",0.8347,0.8764,0.8347,0.8625,34400.0],["1989-11-21",0.8625,0.8625,0.8486,0.8625,44000.0],["1989-11-22",0.932,0.9877,0.932,0.9459,820800.0],["1989-11-24",0.9459,0.9599,0.9459,0.9459,8800.0],["1989-11-27",0.9459,0.9599,0.9459,0.9599,490400.0],["1989-11-28",0.9599,0.9738,0.9459,0.9738,1263200.0],["1989-11-29",0.9738,0.9738,0.9599,0.9599,110400.0],["1989-11-30",0.9599,0.9877,0.9599,0.9599,181600.0],["1989-12-01",0.9599,1.0155,0.9599,1.0155,243200.0],["1989-12-04",1.0155,1.0155,0.9877,1.0016,428000.0],["1989-12-05",1.0016,1.0294,1.0016,1.0155,21600.0],["1989-12-06",1.0155,1.0155,1.0016,1.0016,68800.0],["1989-12-07",1.0016,1.0294,1.0016,1.0294,105600.0],["1989-12-08",1.0294,1.0294,0.9877,0.9877,90400.0],["1989-12-11",0.9877,1.0016,0.9738,0.9738,120000.0],["1989-12-12",0.9738,1.0016,0.9738,0.9738,150400.0],["1989-12-13",0.9738,1.0016,0.9738,1.0016,85600.0],["1989-12-14",1.0016,1.0016,0.9738,0.9738,29600.0],["1989-12-15",0.9738,1.0016,0.9738,0.9738,982400.0],["1989-12-18",0.9738,1.0016,0.9459,0.9599,527200.0],["1989-12-19",0.9459,0.9459,0.932,0.932,81600.0],["1989-12-20",0.932,0.9599,0.932,0.9459,367200.0],["1989-12-21",0.9459,0.9599,0.9181,0.932,324800.0],["1989-12-22",0.932,0.9599,0.932,0.9599,344000.0],["1989-12-26",0.9599,0.9599,0.932,0.932,174400.0],["1989-12-27",0.9599,1.0016,0.9599,0.9738,162400.0],["1989-12-28",0.9877,1.0155,0.9877,1.0016,379200.0],["1989-12-29",1.0016,1.0572,1.0016,1.0294,350400.0],["1990-01-02",1.0294,1.0851,1.0294,1.0433,146400.0],["1990-01-03",1.0572,1.1268,1.0572,1.099,383200.0],["1990-01-04",1.099,1.1129,1.0851,1.0851,379200.0],["1990-01-05",1.0851,1.099,1.0572,1.0572,214400.0],["1990-01-08",1.0572,1.0711,1.0433,1.0572,324800.0],["1990-01-09",1.0572,1.1129,1.0572,1.1129,432800.0],["1990-01-10",1.099,1.099,1.0711,1.099,188800.0],["1990-01-11",1.0711,1.0711,1.0572,1.0572,171200.0],["1990-01-12",1.0572,1.0572,1.0433,1.0572,625600.0],["1990-01-15",1.0433,1.0433,1.0433,1.0433,4000.0],["1990-01-16",1.0433,1.0711,1.0433,1.0711,380000.0],["1990-01-17",1.0572,1.0572,1.0572,1.0572,1600.0],["1990-01-18",1.0572,1.0711,1.0572,1.0572,696800.0],["1990-01-19",1.0572,1.099,1.0572,1.099,50400.0],["1990-01-22",1.0711,1.0711,1.0572,1.0572,17600.0],["1990-01-23",1.0572,1.0711,1.0572,1.0572,627200.0],["1990-01-24",1.0572,1.0572,1.0433,1.0572,631200.0],["1990-01-25",1.0433,1.0433,1.0294,1.0294,112000.0],["1990-01-26",1.0294,1.0294,1.0294,1.0294,36000.0],["1990-01-29",1.0294,1.0294,0.9877,0.9877,485600.0],["1990-01-30",0.9877,1.0016,0.9877,0.9877,134400.0],["1990-01-31",0.9877,1.0016,0.9877,1.0016,252000.0],["1990-02-01",1.0016,1.0016,0.9877,0.9877,15200.0],["1990-02-02",0.9877,1.0433,0.9877,1.0294,221600.0],["1990-02-05",1.0294,1.0294,1.0294,1.0294,11200.0],["1990-02-06",1.0294,1.0433,1.0155,1.0294,321600.0],["1990-02-07",1.0294,1.0294,1.0016,1.0294,20000.0],["1990-02-08",1.0294,1.0294,1.0016,1.0155,160800.0],["1990-02-09",1.0155,1.0155,1.0016,1.0155,74400.0],["1990-02-12",1.0155,1.0155,0.9877,1.0016,444800.0],["1990-02-13",1.0016,1.0016,1.0016,1.0016,26400.0],["1990-02-14",1.0016,1.0016,1.0016,1.0016,68800.0],["1990-02-15",1.0294,1.0294,1.0294,1.0294,68000.0],["1990-02-16",1.0155,1.0155,1.0155,1.0155,4800.0],["1990-02-20",1.0155,1.0433,1.0155,1.0155,127200.0],["1990-02-21",1.0016,1.0016,1.0016,1.0016,66400.0],["1990-02-22",0.9877,0.9877,0.9877,0.9877,44800.0],["1990-02-23",0.9738,0.9738,0.9738,0.9738,231200.0],["1990-02-26",0.9738,0.9877,0.9738,0.9738,236000.0],["1990-02-27",0.9738,0.9877,0.9738,0.9738,66400.0],["1990-02-28",0.9738,1.0016,0.9738,1.0016,114400.0],["1990-03-01",1.0016,1.0016,0.9738,1.0016,32800.0],["1990-03-02",0.9877,0.9877,0.9738,0.9877,31200.0],["1990-03-05",0.9738,0.9738,0.9738,0.9738,72800.0],["1990-03-06",0.9877,0.9877,0.9877,0.9877,800.0],["1990-03-07",0.9738,0.9738,0.9599,0.9599,74400.0],["1990-03-08",0.9599,0.9599,0.9459,0.9599,20800.0],["1990-03-09",0.9459,0.9459,0.9459,0.9459,800.0],["1990-03-12",0.9459,0.9599,0.9459,0.9459,22400.0],["1990-03-13",0.9599,0.9877,0.9599,0.9877,73600.0],["1990-03-14",0.9877,1.0016,0.9599,0.9599,10400.0],["1990-03-15",0.9599,0.9599,0.9599,0.9599,5600.0],["1990-03-16",0.9599,0.9877,0.9599,0.9738,84000.0],["1990-03-19",0.9738,0.9877,0.9599,0.9877,54400.0],["1990-03-20",0.9599,0.9599,0.9599,0.9599,1600.0],["1990-03-21",0.9599,0.9599,0.9599,0.9599,4000.0],["1990-03-22",0.9599,0.9877,0.9599,0.9738,222400.0],["1990-03-23",0.9738,0.9738,0.9738,0.9738,9600.0],["1990-03-26",0.9738,0.9738,0.9459,0.9599,60800.0],["1990-03-27",0.9459,0.9459,0.9459,0.9459,2400.0],["1990-03-28",0.9459,0.9599,0.9459,0.9459,77600.0],["1990-03-29",0.9599,0.9599,0.9459,0.9459,517600.0],["1990-03-30",0.9459,0.9459,0.9459,0.9459,4800.0],["1990-04-02",0.9459,0.9459,0.932,0.932,192000.0],["1990-04-03",0.932,0.9459,0.932,0.932,200800.0],["1990-04-04",0.9459,0.9459,0.932,0.932,120800.0],["1990-04-05",0.932,0.932,0.932,0.932,2400.0],["1990-04-06",0.9599,0.9599,0.932,0.932,16800.0],["1990-04-09",0.932,0.9459,0.932,0.9459,530400.0],["1990-04-10",0.932,0.932,0.932,0.932,11200.0],["1990-04-11",0.932,0.932,0.9042,0.9042,376800.0],["1990-04-12",0.9042,0.9181,0.9042,0.9181,28800.0],["1990-04-16",0.9042,0.932,0.9042,0.9042,165600.0],["1990-04-17",0.9181,0.932,0.9042,0.9181,1324000.0],["1990-04-18",0.9181,0.9181,0.8764,0.9042,268000.0],["1990-04-19",0.9042,0.9042,0.8903,0.9042,100800.0],["1990-04-20",0.9181,0.9181,0.8903,0.8903,161600.0],["1990-04-23",0.8903,0.8903,0.8486,0.8486,101600.0],["1990-04-24",0.8764,0.8764,0.8347,0.8486,168800.0],["1990-04-25",0.8486,0.8625,0.8347,0.8625,399200.0],["1990-04-26",0.8764,0.8764,0.8625,0.8625,19200.0],["1990-04-27",0.8625,0.8625,0.8486,0.8486,268000.0],["1990-04-30",0.8625,0.8625,0.8486,0.8486,15200.0],["1990-05-01",0.8625,0.8903,0.8625,0.8625,208000.0],["1990-05-02",0.8764,0.9042,0.8764,0.8903,307200.0],["1990-05-03",0.8903,0.9181,0.8903,0.9042,1784000.0],["1990-05-04",0.9181,0.932,0.8764,0.8764,624800.0],["1990-05-07",0.8764,0.9042,0.8764,0.8903,116800.0],["1990-05-08",0.9042,0.9042,0.8903,0.9042,492000.0],["1990-05-09",0.8903,0.9181,0.8903,0.9042,5385600.0],["1990-05-10",0.8903,0.9181,0.8903,0.9042,726400.0],["1990-05-11",0.8903,0.9181,0.8903,0.9042,1715200.0],["1990-05-14",0.8903,0.8903,0.8903,0.8903,28800.0],["1990-05-15",0.8903,0.9181,0.8903,0.9181,928000.0],["1990-05-16",0.9042,0.9599,0.9042,0.9459,389600.0],["1990-05-17",0.932,0.9599,0.932,0.9599,179200.0],["1990-05-18",0.9459,0.9599,0.9459,0.9599,205600.0],["1990-05-21",0.932,0.9599,0.932,0.932,217600.0],["1990-05-22",0.9599,0.9877,0.932,0.9599,842400.0],["1990-05-23",0.9599,1.0433,0.9599,1.0294,407200.0],["1990-05-24",1.0155,1.0433,1.0155,1.0433,80000.0],["1990-05-25",1.0572,1.0572,1.0294,1.0294,304000.0],["1990-05-29",1.0294,1.0572,1.0294,1.0433,156000.0],["1990-05-30",1.0294,1.0572,1.0294,1.0572,110400.0],["1990-05-31",1.0294,1.0572,1.0294,1.0572,14400.0],["1990-06-01",1.0572,1.0572,1.0294,1.0294,14400.0],["1990-06-04",1.0294,1.0294,1.0294,1.0294,48000.0],["1990-06-05",1.0294,1.0572,1.0294,1.0433,110400.0],["1990-06-06",1.0294,1.0294,1.0294,1.0294,10400.0],["1990-06-07",1.0572,1.0572,1.0016,1.0016,100800.0],["1990-06-08",1.0016,1.0016,1.0016,1.0016,40000.0],["1990-06-11",1.0016,1.0016,1.0016,1.0016,15200.0],["1990-06-12",1.0016,1.0294,1.0016,1.0155,454400.0],["1990-06-13",1.0016,1.0433,1.0016,1.0155,24800.0],["1990-06-14",1.0433,1.0433,1.0155,1.0155,61600.0],["1990-06-15",1.0155,1.0433,1.0155,1.0155,44800.0],["1990-06-18",1.0155,1.0294,1.0155,1.0155,220800.0],["1990-06-19",1.0155,1.0433,1.0155,1.0433,587200.0],["1990-06-20",1.0155,1.0294,1.0155,1.0155,116800.0],["1990-06-21",1.0294,1.0433,1.0155,1.0294,824800.0],["1990-06-22",1.0155,1.0433,1.0155,1.0433,151200.0],["1990-06-25",1.0294,1.0433,1.0155,1.0294,377600.0],["1990-06-26",1.0155,1.0155,1.0155,1.0155,82400.0],["1990-06-27",1.0155,1.0294,1.0155,1.0294,244800.0],["1990-06-28",1.0155,1.0433,1.0155,1.0155,408000.0],["1990-06-29",1.0155,1.0433,1.0155,1.0433,8800.0],["1990-07-02",1.0155,1.0433,1.0155,1.0155,456800.0],["1990-07-03",1.0155,1.0433,1.0155,1.0433,462400.0],["1990-07-05",1.0155,1.0155,1.0155,1.0155,24000.0],["1990-07-06",1.0155,1.0433,1.0155,1.0433,55200.0],["1990-07-09",1.0711,1.0711,1.0433,1.0711,406400.0],["1990-07-10",1.0433,1.0711,1.0433,1.0711,142400.0],["1990-07-11",1.0433,1.099,1.0433,1.0851,220000.0],["1990-07-12",1.0711,1.099,1.0711,1.099,322400.0],["1990-07-13",1.1129,1.1129,1.0851,1.1129,82400.0],["1990-07-16",1.1129,1.1129,1.0851,1.0851,340800.0],["1990-07-17",1.0851,1.099,1.0711,1.0711,208800.0],["1990-07-18",1.0711,1.0851,1.0572,1.0572,152800.0],["1990-07-19",1.0433,1.099,1.0433,1.099,619200.0],["1990-07-20",1.1129,1.1268,1.099,1.099,327200.0],["1990-07-23",1.1268,1.1268,1.0851,1.0851,561600.0],["1990-07-24",1.0851,1.1129,1.0851,1.1129,68000.0],["1990-07-25",1.0851,1.1129,1.0851,1.0851,46400.0],["1990-07-26",1.0851,1.1129,1.0851,1.0851,53600.0],["1990-07-27",1.0711,1.1129,1.0711,1.0711,12000.0],["1990-07-30",1.0711,1.099,1.0711,1.099,50400.0],["1990-07-31",1.099,1.099,1.0711,1.0711,9600.0],["1990-08-01",1.0711,1.099,1.0711,1.099,24000.0],["1990-08-02",1.0711,1.099,1.0572,1.099,68000.0],["1990-08-03",1.0572,1.0711,1.0572,1.0572,134400.0],["1990-08-06",1.0572,1.0572,1.0155,1.0155,508800.0],["1990-08-07",1.0155,1.0294,1.0155,1.0294,8000.0],["1990-08-08",1.0294,1.0572,1.0155,1.0155,84800.0],["1990-08-09",1.0433,1.0433,1.0155,1.0433,176800.0],["1990-08-10",1.0294,1.0294,1.0294,1.0294,22400.0],["1990-08-13",1.0294,1.0294,1.0016,1.0016,71200.0],["1990-08-14",1.0016,1.0433,1.0016,1.0433,20800.0],["1990-08-15",1.0433,1.0433,1.0294,1.0433,83200.0],["1990-08-16",1.0155,1.0433,1.0016,1.0016,164000.0],["1990-08-17",1.0016,1.0294,1.0016,1.0016,460800.0],["1990-08-20",1.0016,1.0155,1.0016,1.0016,100000.0],["1990-08-21",1.0016,1.0016,0.9181,0.9599,108000.0],["1990-08-22",0.9181,0.9181,0.8903,0.9042,117600.0],["1990-08-23",0.8625,0.8764,0.7929,0.8207,330400.0],["1990-08-24",0.8068,0.8486,0.8068,0.8068,88800.0],["1990-08-27",0.8625,0.8903,0.8347,0.8625,192800.0],["1990-08-28",0.8903,0.8903,0.8486,0.8486,24800.0],["1990-08-29",0.8903,0.8903,0.8486,0.8764,29600.0],["1990-08-30",0.8903,0.8903,0.8903,0.8903,12000.0],["1990-08-31",0.8625,0.8625,0.8625,0.8625,2400.0],["1990-09-04",0.8625,0.8903,0.8625,0.8903,65600.0],["1990-09-05",0.8625,0.8764,0.8625,0.8764,23200.0],["1990-09-06",0.8625,0.8764,0.8625,0.8625,123200.0],["1990-09-07",0.8903,0.8903,0.8625,0.8625,124000.0],["1990-09-10",0.8625,0.8625,0.8625,0.8625,0.0],["1990-09-11",0.8625,0.8903,0.8625,0.8903,8000.0],["1990-09-12",0.8903,0.8903,0.8625,0.8625,368800.0],["1990-09-13",0.8625,0.8625,0.8625,0.8625,35200.0],["1990-09-14",0.8625,0.8903,0.8625,0.8625,72800.0],["1990-09-17",0.8486,0.8625,0.8486,0.8625,9600.0],["1990-09-18",0.8625,0.8764,0.8625,0.8625,183200.0],["1990-09-19",0.8625,0.8764,0.8625,0.8625,78400.0],["1990-09-20",0.8486,0.8625,0.8207,0.8207,88800.0],["1990-09-21",0.8207,0.8347,0.8207,0.8207,257600.0],["1990-09-24",0.8068,0.8068,0.7651,0.7929,1508800.0],["1990-09-25",0.779,0.7929,0.779,0.7929,24800.0],["1990-09-26",0.779,0.779,0.7512,0.7512,105600.0],["1990-09-27",0.7651,0.7651,0.7095,0.7095,250400.0],["1990-09-28",0.7095,0.7373,0.7095,0.7373,120800.0],["1990-10-01",0.7095,0.7651,0.7095,0.7373,51200.0],["1990-10-02",0.7512,0.7929,0.7512,0.7929,594400.0],["1990-10-03",0.7651,0.7929,0.7651,0.7651,41600.0],["1990-10-04",0.7651,0.779,0.7651,0.7651,8000.0],["1990-10-05",0.779,0.779,0.779,0.779,32000.0],["1990-10-08",0.7929,0.7929,0.7929,0.7929,4000.0],["1990-10-09",0.779,0.7929,0.7651,0.7651,448000.0],["1990-10-10",0.7651,0.779,0.7651,0.7651,73600.0],["1990-10-11",0.7651,0.7651,0.7651,0.7651,0.0],["1990-10-12",0.7651,0.7651,0.7234,0.7234,124000.0],["1990-10-15",0.7651,0.7651,0.7234,0.7373,30400.0],["1990-10-16",0.7512,0.7651,0.7234,0.7651,138400.0],["1990-10-17",0.7512,0.7651,0.7512,0.7512,91200.0],["1990-10-18",0.779,0.779,0.7651,0.779,43200.0],["1990-10-19",0.779,0.7929,0.7651,0.7651,152800.0],["1990-10-22",0.7651,0.7929,0.7651,0.7929,7200.0],["1990-10-23",0.7651,0.779,0.7651,0.7651,72800.0],["1990-10-24",0.7651,0.7929,0.7651,0.7929,116000.0],["1990-10-25",0.7929,0.7929,0.7929,0.7929,47200.0],["1990-10-26",0.7929,0.7929,0.7651,0.779,80800.0],["1990-10-29",0.7651,0.7651,0.7651,0.7651,48000.0],["1990-10-30",0.7651,0.779,0.7651,0.779,104800.0],["1990-10-31",0.7651,0.7651,0.7512,0.7512,44000.0],["1990-11-01",0.7373,0.7512,0.7234,0.7373,388000.0],["1990-11-02",0.7234,0.7651,0.7095,0.7095,378400.0],["1990-11-05",0.7651,0.7651,0.7512,0.7512,71200.0],["1990-11-06",0.7512,0.779,0.7512,0.779,35200.0],["1990-11-07",0.7651,0.7651,0.7512,0.7512,28000.0],["1990-11-08",0.7512,0.7512,0.7512,0.7512,0.0],["1990-11-09",0.7373,0.7512,0.7373,0.7512,10564000.0],["1990-11-12",0.779,0.8207,0.7651,0.7929,183200.0],["1990-11-13",0.7929,0.8207,0.779,0.8207,161600.0],["1990-11-14",0.8207,0.8486,0.8207,0.8207,76800.0],["1990-11-15",0.8625,0.8903,0.8347,0.8903,169600.0],["1990-11-16",0.8903,0.8903,0.8903,0.8903,0.0],["1990-11-19",0.8486,0.8764,0.8486,0.8764,68000.0],["1990-11-20",0.8625,0.8903,0.8625,0.8625,55200.0],["1990-11-21",0.8625,0.8625,0.8207,0.8486,185600.0],["1990-11-23",0.8486,0.8486,0.7929,0.7929,102400.0],["1990-11-26",0.7929,0.8207,0.7929,0.7929,159200.0],["1990-11-27",0.8068,0.8068,0.779,0.8068,35200.0],["1990-11-28",0.8068,0.8068,0.8068,0.8068,0.0],["1990-11-29",0.779,0.8068,0.779,0.779,25600.0],["1990-11-30",0.779,0.7929,0.779,0.7929,23200.0],["1990-12-03",0.7929,0.8347,0.7929,0.8347,207200.0],["1990-12-04",0.8347,0.8347,0.8068,0.8068,102400.0],["1990-12-05",0.8068,0.8347,0.8068,0.8068,149600.0],["1990-12-06",0.8625,0.8625,0.8207,0.8207,51200.0],["1990-12-07",0.8625,0.8625,0.8486,0.8625,324000.0],["1990-12-10",0.8625,0.9042,0.8625,0.8625,180800.0],["1990-12-11",0.9042,0.9042,0.8625,0.8903,1085600.0],["1990-12-12",0.8625,0.9459,0.8625,0.9459,507200.0],["1990-12-13",0.9459,1.0294,0.9459,1.0016,464800.0],["1990-12-14",1.0016,1.0155,0.9738,1.0155,136800.0],["1990-12-17",1.0155,1.0155,1.0016,1.0016,44800.0],["1990-12-18",1.0016,1.0294,0.9877,0.9877,3827200.0],["1990-12-19",0.9877,0.9877,0.9877,0.9877,100800.0],["1990-12-20",1.0016,1.0294,1.0016,1.0016,491200.0],["1990-12-21",1.0016,1.0016,1.0016,1.0016,94400.0],["1990-12-24",1.0016,1.0016,1.0016,1.0016,0.0],["1990-12-26",0.9877,0.9877,0.9877,0.9877,3200.0],["1990-12-27",1.0294,1.0294,0.9738,0.9738,140800.0],["1990-12-28",0.9738,1.0155,0.9738,1.0155,571200.0],["1990-12-31",0.9877,1.0155,0.9877,1.0155,457600.0],["1991-01-02",0.9877,1.0016,0.9877,0.9877,606400.0],["1991-01-03",0.9877,1.0851,0.9877,1.0851,2372800.0],["1991-01-04",1.0572,1.0851,1.0433,1.0572,158400.0],["1991-01-07",1.0572,1.0572,1.0433,1.0572,89600.0],["1991-01-08",1.0433,1.0433,0.9877,1.0155,216000.0],["1991-01-09",0.9877,1.0016,0.932,0.932,588000.0],["1991-01-10",0.9738,0.9738,0.932,0.932,543200.0],["1991-01-11",0.932,0.932,0.932,0.932,16000.0],["1991-01-14",0.932,0.9459,0.9042,0.9181,408000.0],["1991-01-15",0.9042,0.932,0.9042,0.9042,627200.0],["1991-01-16",0.9042,0.9459,0.9042,0.9181,708000.0],["1991-01-17",0.932,0.9738,0.932,0.932,137600.0],["1991-01-18",0.932,0.932,0.932,0.932,12000.0],["1991-01-21",0.932,0.9738,0.932,0.9738,153600.0],["1991-01-22",1.0016,1.0572,0.9877,1.0433,565600.0],["1991-01-23",1.0572,1.0572,1.0433,1.0433,86400.0],["1991-01-24",1.0433,1.0572,1.0294,1.0433,219200.0],["1991-01-25",1.0572,1.0572,1.0294,1.0572,55200.0],["1991-01-28",1.0294,1.0572,1.0294,1.0433,80800.0],["1991-01-29",1.0433,1.0711,1.0294,1.0711,161600.0],["1991-01-30",1.0294,1.0851,1.0294,1.0851,404800.0],["1991-01-31",1.099,1.1407,1.0711,1.1129,490400.0],["1991-02-01",1.1407,1.1685,1.1268,1.1268,742400.0],["1991-02-04",1.1268,1.1546,1.1268,1.1268,1003200.0],["1991-02-05",1.1546,1.1546,1.1268,1.1268,71200.0],["1991-02-06",1.1129,1.1546,1.1129,1.1546,1871200.0],["1991-02-07",1.1546,1.1546,1.1129,1.1268,1019200.0],["1991-02-08",1.1546,1.1963,1.1268,1.1963,1916000.0],["1991-02-11",1.252,1.4328,1.2381,1.4328,6010400.0],["1991-02-12",1.5024,1.5441,1.4885,1.5302,4248800.0],["1991-02-13",1.5302,1.5302,1.4885,1.4885,1224800.0],["1991-02-14",1.5163,1.5163,1.405,1.4606,1860800.0],["1991-02-15",1.4328,1.5024,1.4328,1.4885,2449600.0],["1991-02-19",1.5024,1.5024,1.4467,1.4467,857600.0],["1991-02-20",1.4606,1.4746,1.405,1.4189,1791200.0],["1991-02-21",1.4328,1.4467,1.405,1.4328,676800.0],["1991-02-22",1.4467,1.4746,1.4467,1.4606,1888000.0],["1991-02-25",1.4606,1.4885,1.4328,1.4328,2090400.0],["1991-02-26",1.4467,1.4467,1.4189,1.4189,1936800.0],["1991-02-27",1.4189,1.4467,1.3911,1.4467,366400.0],["1991-02-28",1.4328,1.5163,1.4189,1.5163,1806400.0],["1991-03-01",1.4746,1.5302,1.4606,1.4746,745600.0],["1991-03-04",1.4606,1.5024,1.4606,1.4746,399200.0],["1991-03-05",1.4746,1.5024,1.4606,1.4606,1378400.0],["1991-03-06",1.4746,1.4746,1.4189,1.4328,640000.0],["1991-03-07",1.4467,1.4467,1.405,1.4328,2048800.0],["1991-03-08",1.4189,1.4467,1.405,1.405,97600.0],["1991-03-11",1.4189,1.4467,1.405,1.4467,1432000.0],["1991-03-12",1.4467,1.4467,1.4328,1.4467,148000.0],["1991-03-13",1.4189,1.4885,1.4189,1.4746,917600.0],["1991-03-14",1.5024,1.5302,1.4606,1.5302,1562400.0],["1991-03-15",1.5024,1.5302,1.5024,1.5163,388800.0],["1991-03-18",1.5024,1.5302,1.4746,1.4885,356800.0],["1991-03-19",1.4467,1.4606,1.4189,1.4328,612000.0],["1991-03-20",1.4189,1.4606,1.4189,1.4189,1398400.0],["1991-03-21",1.4467,1.4606,1.4189,1.4467,616800.0],["1991-03-22",1.4467,1.4606,1.4328,1.4467,260000.0],["1991-03-25",1.4606,1.5024,1.4328,1.5024,1294400.0],["1991-03-26",1.5163,1.5441,1.5024,1.5441,1584800.0],["1991-03-27",1.558,1.5858,1.5441,1.5858,6976000.0],["1991-03-28",1.5858,1.5858,1.558,1.558,411200.0],["1991-04-01",1.5719,1.5719,1.5441,1.5719,2401600.0],["1991-04-02",1.558,1.558,1.5024,1.5024,1944800.0],["1991-04-03",1.5163,1.5858,1.5163,1.5719,1956000.0],["1991-04-04",1.558,1.5998,1.558,1.5998,2124800.0],["1991-04-05",1.5719,1.5998,1.558,1.5858,2160800.0],["1991-04-08",1.558,1.5858,1.558,1.5858,764800.0],["1991-04-09",1.5998,1.6276,1.5719,1.6276,1155200.0],["1991-04-10",1.6276,1.6276,1.5998,1.6137,194400.0],["1991-04-11",1.6137,1.6276,1.5998,1.6276,1663200.0],["1991-04-12",1.6276,1.6276,1.5998,1.6276,1389600.0],["1991-04-15",1.6276,1.6415,1.5998,1.6276,438400.0],["1991-04-16",1.6276,1.6276,1.6137,1.6276,659200.0],["1991-04-17",1.6276,1.6415,1.6137,1.6415,938400.0],["1991-04-18",1.6415,1.6554,1.6137,1.6415,981600.0],["1991-04-19",1.6554,1.6554,1.6137,1.6554,959200.0],["1991-04-22",1.6554,1.6554,1.5998,1.6415,206400.0],["1991-04-23",1.6137,1.6554,1.6137,1.6554,721600.0],["1991-04-24",1.6554,1.6554,1.6276,1.6554,220000.0],["1991-04-25",1.6554,1.6554,1.6137,1.6137,163200.0],["1991-04-26",1.6554,1.6554,1.6137,1.6415,340800.0],["1991-04-29",1.6415,1.6415,1.5998,1.6137,728000.0],["1991-04-30",1.6276,1.6276,1.4746,1.5024,768800.0],["1991-05-01",1.4746,1.6137,1.4746,1.6137,774400.0],["1991-05-02",1.6137,1.6832,1.6137,1.6415,1691200.0],["1991-05-03",1.6693,1.6693,1.6415,1.6554,254400.0],["1991-05-06",1.6415,1.6693,1.6415,1.6693,551200.0],["1991-05-07",1.6693,1.6832,1.6554,1.6832,1320000.0],["1991-05-08",1.6832,1.6832,1.6554,1.6693,1100000.0],["1991-05-09",1.6832,1.7667,1.6693,1.7667,6028000.0],["1991-05-10",1.7389,1.7667,1.7389,1.7667,1032000.0],["1991-05-13",1.7667,1.7806,1.725,1.7667,1377600.0],["1991-05-14",1.7667,1.7667,1.725,1.7528,709600.0],["1991-05-15",1.725,1.7528,1.6971,1.7389,1521600.0],["1991-05-16",1.711,1.7389,1.711,1.7389,168800.0],["1991-05-17",1.7389,1.7389,1.711,1.725,447200.0],["1991-05-20",1.711,1.7389,1.711,1.725,923200.0],["1991-05-21",1.7389,1.7389,1.6415,1.6832,368000.0],["1991-05-22",1.6415,1.6832,1.6415,1.6554,393600.0],["1991-05-23",1.6832,1.6832,1.6415,1.6415,448000.0],["1991-05-24",1.6693,1.6693,1.6415,1.6415,236000.0],["1991-05-28",1.6693,1.6693,1.6415,1.6693,62400.0],["1991-05-29",1.6693,1.6693,1.6415,1.6554,349600.0],["1991-05-30",1.6693,1.6693,1.6415,1.6415,2124800.0],["1991-05-31",1.6693,1.6832,1.6415,1.6693,620000.0],["1991-06-03",1.6971,1.6971,1.6415,1.6415,266400.0],["1991-06-04",1.6415,1.6971,1.6415,1.6971,340800.0],["1991-06-05",1.6971,1.711,1.6693,1.6971,382400.0],["1991-06-06",1.711,1.725,1.6832,1.6832,214400.0],["1991-06-07",1.6832,1.6832,1.6832,1.6832,0.0],["1991-06-10",1.6971,1.6971,1.6415,1.6693,84000.0],["1991-06-11",1.6554,1.6554,1.6276,1.6415,204800.0],["1991-06-12",1.6276,1.6415,1.6137,1.6276,48000.0],["1991-06-13",1.6276,1.6415,1.5998,1.6137,113600.0],["1991-06-14",1.5998,1.5998,1.5719,1.5998,88800.0],["1991-06-17",1.5998,1.6971,1.5998,1.6415,267200.0],["1991-06-18",1.6415,1.6415,1.5441,1.558,316800.0],["1991-06-19",1.5441,1.5441,1.4328,1.4606,194400.0],["1991-06-20",1.4746,1.5441,1.4467,1.5441,252800.0],["1991-06-21",1.5302,1.6693,1.5302,1.6693,148000.0],["1991-06-24",1.6415,1.6554,1.5998,1.6137,89600.0],["1991-06-25",1.5998,1.5998,1.5858,1.5858,44000.0],["1991-06-26",1.5998,1.6415,1.5858,1.6137,76000.0],["1991-06-27",1.6137,1.6832,1.6137,1.6554,224000.0],["1991-06-28",1.6554,1.6832,1.558,1.5998,282400.0],["1991-07-01",1.6137,1.6415,1.6137,1.6276,297600.0],["1991-07-02",1.6137,1.6415,1.6137,1.6415,36000.0],["1991-07-03",1.6276,1.6415,1.6276,1.6276,73600.0],["1991-07-05",1.6276,1.6693,1.6276,1.6554,38400.0],["1991-07-08",1.6415,1.6971,1.6415,1.6693,208800.0],["1991-07-09",1.6693,1.6832,1.6554,1.6693,274400.0],["1991-07-10",1.6832,1.711,1.6832,1.6832,194400.0],["1991-07-11",1.711,1.7806,1.711,1.7389,776000.0],["1991-07-12",1.725,1.725,1.6971,1.725,380000.0],["1991-07-15",1.711,1.7528,1.6971,1.7389,256000.0],["1991-07-16",1.7389,1.7667,1.725,1.7389,180800.0],["1991-07-17",1.7389,1.7667,1.6693,1.6693,312800.0],["1991-07-18",1.6693,1.7389,1.6693,1.725,63200.0],["1991-07-19",1.725,1.878,1.725,1.878,2445600.0],["1991-07-22",1.9475,2.0449,1.9336,1.9614,2204000.0],["1991-07-23",1.9614,1.9614,1.8919,1.9058,820000.0],["1991-07-24",1.9197,1.9197,1.878,1.9058,672000.0],["1991-07-25",1.9058,1.9336,1.8919,1.9336,880800.0],["1991-07-26",1.9058,1.9197,1.8919,1.8919,133600.0],["1991-07-29",1.878,1.9058,1.8641,1.878,257600.0],["1991-07-30",1.8919,1.8919,1.878,1.878,104800.0],["1991-07-31",1.8919,1.9058,1.8362,1.8362,324000.0],["1991-08-01",1.8362,1.8641,1.8223,1.8362,243200.0],["1991-08-02",1.8223,1.8502,1.8223,1.8502,76800.0],["1991-08-05",1.8362,1.8362,1.8223,1.8223,59200.0],["1991-08-06",1.8084,1.8223,1.7667,1.7667,188000.0],["1991-08-07",1.7806,1.7806,1.7667,1.7806,277600.0],["1991-08-08",1.7528,1.7806,1.725,1.7806,724800.0],["1991-08-09",1.7667,1.7806,1.7528,1.7806,112000.0],["1991-08-12",1.7528,1.7806,1.725,1.7389,686400.0],["1991-08-13",1.7389,1.7389,1.6971,1.725,308000.0],["1991-08-14",1.725,1.8223,1.6832,1.7945,680000.0],["1991-08-15",1.7945,1.8084,1.7528,1.7945,324800.0],["1991-08-16",1.7806,1.7806,1.7528,1.7806,90400.0],["1991-08-19",1.7389,1.7667,1.6832,1.7389,265600.0],["1991-08-20",1.7528,1.7806,1.711,1.7389,593600.0],["1991-08-21",1.7389,1.7389,1.6415,1.725,484800.0],["1991-08-22",1.7528,1.7667,1.725,1.725,232800.0],["1991-08-23",1.7389,1.7667,1.6971,1.6971,392800.0],["1991-08-26",1.711,1.725,1.6971,1.725,371200.0],["1991-08-27",1.725,1.725,1.6693,1.6693,402400.0],["1991-08-28",1.6832,1.6971,1.6693,1.6693,209600.0],["1991-08-29",1.6693,1.7528,1.6693,1.7389,236000.0],["1991-08-30",1.7389,1.7945,1.7389,1.7667,818400.0],["1991-09-03",1.7528,1.7806,1.7389,1.7806,193600.0],["1991-09-04",1.7806,1.878,1.7806,1.8084,2693600.0],["1991-09-05",1.8362,1.8362,1.8223,1.8223,228000.0],["1991-09-06",1.8223,1.8362,1.8084,1.8223,151200.0],["1991-09-09",1.8084,1.8362,1.8084,1.8362,99200.0],["1991-09-10",1.8362,1.878,1.8223,1.8223,792800.0],["1991-09-11",1.8223,1.8362,1.8223,1.8223,258400.0],["1991-09-12",1.8362,1.8362,1.8223,1.8223,12800.0],["1991-09-13",1.8223,1.8362,1.8084,1.8084,174400.0],["1991-09-16",1.8084,1.8223,1.8084,1.8223,533600.0],["1991-09-17",1.8084,1.8223,1.7667,1.7667,95200.0],["1991-09-18",1.7528,1.7667,1.7528,1.7667,16000.0],["1991-09-19",1.7528,1.7945,1.7528,1.7806,562400.0],["1991-09-20",1.7945,1.8084,1.7945,1.8084,111200.0],["1991-09-23",1.7945,1.8362,1.7945,1.7945,628800.0],["1991-09-24",1.7945,1.7945,1.7667,1.7806,157600.0],["1991-09-25",1.7667,1.7667,1.725,1.725,89600.0],["1991-09-26",1.725,1.7389,1.711,1.7389,25600.0],["1991-09-27",1.725,1.7389,1.711,1.725,44000.0],["1991-09-30",1.711,1.7528,1.711,1.7528,873600.0],["1991-10-01",1.7389,1.7667,1.725,1.7667,272800.0],["1991-10-02",1.7667,1.7667,1.7389,1.7389,103200.0],["1991-10-03",1.7389,1.7528,1.725,1.7528,35200.0],["1991-10-04",1.7528,1.7528,1.711,1.725,89600.0],["1991-10-07",1.725,1.725,1.6415,1.6415,393600.0],["1991-10-08",1.6832,1.7528,1.6832,1.7528,512000.0],["1991-10-09",1.7389,1.7389,1.711,1.725,256800.0],["1991-10-10",1.725,1.7389,1.711,1.7389,141600.0],["1991-10-11",1.7389,1.7667,1.7389,1.7667,297600.0],["1991-10-14",1.7806,1.7806,1.7528,1.7806,146400.0],["1991-10-15",1.7806,1.7945,1.7528,1.7667,300800.0],["1991-10-16",1.7528,1.7945,1.725,1.725,2574400.0],["1991-10-17",1.6693,1.711,1.6693,1.711,1053600.0],["1991-10-18",1.6971,1.6971,1.6554,1.6554,137600.0],["1991-10-21",1.6415,1.6415,1.558,1.5998,981600.0],["1991-10-22",1.5858,1.5858,1.4746,1.5024,1052800.0],["1991-10-23",1.5024,1.5163,1.4885,1.4885,669600.0],["1991-10-24",1.4746,1.4746,1.4606,1.4606,90400.0],["1991-10-25",1.4606,1.4606,1.3911,1.405,435200.0],["1991-10-28",1.3633,1.405,1.2937,1.3911,1645600.0],["1991-10-29",1.4328,1.4606,1.4189,1.4467,384000.0],["1991-10-30",1.4467,1.4467,1.4189,1.4467,338400.0],["1991-10-31",1.4328,1.4467,1.4189,1.4467,537600.0],["1991-11-01",1.4328,1.4606,1.4328,1.4467,317600.0],["1991-11-04",1.4467,1.4467,1.3911,1.405,367200.0],["1991-11-05",1.3911,1.4467,1.3911,1.4467,459200.0],["1991-11-06",1.4467,1.4467,1.405,1.4189,493600.0],["1991-11-07",1.4189,1.4328,1.3911,1.4328,748000.0],["1991-11-08",1.4328,1.4746,1.4328,1.4467,538400.0],["1991-11-11",1.4467,1.4885,1.4467,1.4467,312800.0],["1991-11-12",1.4467,1.4746,1.4467,1.4746,1429600.0],["1991-11-13",1.4606,1.4885,1.4606,1.4885,39200.0],["1991-11-14",1.4746,1.5441,1.4606,1.5441,145600.0],["1991-11-15",1.5858,1.6276,1.4606,1.4746,251200.0],["1991-11-18",1.4467,1.4606,1.405,1.4467,147200.0],["1991-11-19",1.4328,1.4328,1.4189,1.4189,20800.0],["1991-11-20",1.4189,1.4467,1.3494,1.4328,71200.0],["1991-11-21",1.3354,1.3772,1.3354,1.3772,63200.0],["1991-11-22",1.3633,1.3633,1.3076,1.3076,190400.0],["1991-11-25",1.2798,1.2798,1.2381,1.2381,62400.0],["1991-11-26",1.252,1.2798,1.2103,1.2103,1212800.0],["1991-11-27",1.1963,1.2242,1.1963,1.2242,122400.0],["1991-11-29",1.2242,1.2242,1.2242,1.2242,4800.0],["1991-12-02",1.2103,1.2242,1.1963,1.2103,163200.0],["1991-12-03",1.2242,1.2381,1.1963,1.2242,503200.0],["1991-12-04",1.2242,1.2381,1.2102,1.2242,122400.0],["1991-12-05",1.2102,1.2381,1.2102,1.2242,77600.0],["1991-12-06",1.2381,1.2381,1.2102,1.2242,271200.0],["1991-12-09",1.2103,1.2103,1.1963,1.2103,60000.0],["1991-12-10",1.2102,1.2798,1.1963,1.2798,251200.0],["1991-12-11",1.2937,1.3215,1.2937,1.3076,50400.0],["1991-12-12",1.3354,1.3494,1.3354,1.3494,75200.0],["1991-12-13",1.405,1.4189,1.3494,1.3633,449600.0],["1991-12-16",1.3494,1.3633,1.3494,1.3633,60800.0],["1991-12-17",1.3494,1.3633,1.3354,1.3633,248000.0],["1991-12-18",1.3633,1.3633,1.3354,1.3494,92800.0],["1991-12-19",1.3494,1.3633,1.3354,1.3494,366400.0],["1991-12-20",1.3772,1.3772,1.3633,1.3633,130400.0],["1991-12-23",1.3772,1.3772,1.3354,1.3354,332800.0],["1991-12-24",1.3633,1.3772,1.3494,1.3494,770400.0],["1991-12-26",1.3354,1.3354,1.3076,1.3215,306400.0],["1991-12-27",1.3215,1.3494,1.3076,1.3494,442400.0],["1991-12-30",1.3354,1.3354,1.2937,1.3076,1154400.0],["1991-12-31",1.3215,1.5302,1.3215,1.5302,1008800.0],["1992-01-02",1.5441,1.5441,1.4328,1.4606,289600.0],["1992-01-03",1.4467,1.4606,1.4189,1.4467,471200.0],["1992-01-06",1.4467,1.4467,1.405,1.4328,200800.0],["1992-01-07",1.4328,1.4328,1.3911,1.3911,340000.0],["1992-01-08",1.3633,1.3772,1.3494,1.3772,1185600.0],["1992-01-09",1.405,1.4746,1.405,1.4746,752800.0],["1992-01-10",1.4885,1.6693,1.4746,1.6693,1112000.0],["1992-01-13",1.6554,1.6693,1.5302,1.558,440000.0],["1992-01-14",1.5441,1.558,1.5302,1.5441,829600.0],["1992-01-15",1.5302,1.558,1.5163,1.558,232800.0],["1992-01-16",1.558,1.558,1.5163,1.5302,602400.0],["1992-01-17",1.5441,1.5441,1.5302,1.5302,66400.0],["1992-01-20",1.5163,1.5441,1.5163,1.5302,21600.0],["1992-01-21",1.5024,1.5163,1.4885,1.5024,101600.0],["1992-01-22",1.5024,1.5024,1.4885,1.4885,27200.0],["1992-01-23",1.5024,1.6137,1.4885,1.6137,461600.0],["1992-01-24",1.6276,1.711,1.6276,1.6554,582400.0],["1992-01-27",1.6693,1.6832,1.6276,1.6276,56800.0],["1992-01-28",1.6554,1.6554,1.5998,1.5998,135200.0],["1992-01-29",1.5998,1.6137,1.5719,1.5719,104000.0],["1992-01-30",1.5719,1.5719,1.5302,1.5302,172800.0],["1992-01-31",1.6693,1.7528,1.6415,1.711,2104800.0],["1992-02-03",1.711,1.7389,1.6971,1.725,1082400.0],["1992-02-04",1.725,1.7389,1.711,1.711,468800.0],["1992-02-05",1.725,1.725,1.6971,1.6971,472800.0],["1992-02-06",1.711,1.725,1.6693,1.6832,398400.0],["1992-02-07",1.711,1.711,1.6693,1.6693,240000.0],["1992-02-10",1.6554,1.6971,1.6554,1.6832,620800.0],["1992-02-11",1.6693,1.711,1.6693,1.6693,384800.0],["1992-02-12",1.6693,1.711,1.6693,1.711,340000.0],["1992-02-13",1.725,1.7389,1.6693,1.6832,549600.0],["1992-02-14",1.6832,1.6971,1.6693,1.6971,196000.0],["1992-02-18",1.6971,1.6971,1.6693,1.6693,124800.0],["1992-02-19",1.6693,1.6693,1.6137,1.6276,99200.0],["1992-02-20",1.6137,1.6554,1.6137,1.6415,170400.0],["1992-02-21",1.6554,1.6554,1.5998,1.6137,100000.0],["1992-02-24",1.5998,1.6415,1.5998,1.6137,89600.0],["1992-02-25",1.6276,1.6415,1.5719,1.6415,444000.0],["1992-02-26",1.6415,1.6971,1.6276,1.6971,516800.0],["1992-02-27",1.6971,1.725,1.6693,1.6693,86400.0],["1992-02-28",1.6693,1.6693,1.6415,1.6554,103200.0],["1992-03-02",1.6554,1.6693,1.6415,1.6554,219200.0],["1992-03-03",1.6832,1.6832,1.6415,1.6415,141600.0],["1992-03-04",1.6415,1.6554,1.6137,1.6415,61600.0],["1992-03-05",1.6137,1.6137,1.5441,1.5441,162400.0],["1992-03-06",1.5441,1.6415,1.5441,1.6276,240000.0],["1992-03-09",1.5998,1.6137,1.558,1.5858,120000.0],["1992-03-10",1.558,1.5719,1.5441,1.5441,145600.0],["1992-03-11",1.5302,1.5302,1.4885,1.4885,226400.0],["1992-03-12",1.5024,1.5024,1.4606,1.4606,181600.0],["1992-03-13",1.4746,1.4746,1.4189,1.4606,797600.0],["1992-03-16",1.4885,1.5024,1.4885,1.5024,45600.0],["1992-03-17",1.5163,1.5441,1.4885,1.5302,79200.0],["1992-03-18",1.558,1.5719,1.558,1.558,65600.0],["1992-03-19",1.558,1.558,1.5441,1.558,48800.0],["1992-03-20",1.558,1.558,1.5163,1.5302,48800.0],["1992-03-23",1.5441,1.5441,1.5163,1.5163,109600.0],["1992-03-24",1.5163,1.5302,1.5163,1.5302,62400.0],["1992-03-25",1.5441,1.558,1.5302,1.5441,435200.0],["1992-03-26",1.558,1.558,1.5302,1.5302,60000.0],["1992-03-27",1.558,1.558,1.5302,1.5302,77600.0],["1992-03-30",1.5163,1.5441,1.5163,1.5163,70400.0],["1992-03-31",1.5163,1.5163,1.4328,1.5024,232800.0],["1992-04-01",1.5024,1.5024,1.4606,1.4885,70400.0],["1992-04-02",1.4885,1.5024,1.4885,1.5024,9600.0],["1992-04-03",1.4885,1.4885,1.4746,1.4746,9600.0],["1992-04-06",1.4746,1.4885,1.3354,1.3354,131200.0],["1992-04-07",1.3494,1.4189,1.3494,1.3772,424800.0],["1992-04-08",1.3911,1.3911,1.3215,1.3494,145600.0],["1992-04-09",1.3354,1.3354,1.3354,1.3354,72000.0],["1992-04-10",1.3354,1.3354,1.3076,1.3215,397600.0],["1992-04-13",1.3215,1.3215,1.252,1.2798,160800.0],["1992-04-14",1.3076,1.3215,1.2937,1.3215,929600.0],["1992-04-15",1.3494,1.3494,1.3215,1.3215,258400.0],["1992-04-16",1.3354,1.3354,1.3215,1.3354,152800.0],["1992-04-20",1.3354,1.3633,1.3076,1.3494,84000.0],["1992-04-21",1.3354,1.3911,1.3354,1.3911,250400.0],["1992-04-22",1.3633,1.4746,1.3633,1.4606,1038400.0],["1992-04-23",1.4746,1.5163,1.4746,1.4885,297600.0],["1992-04-24",1.4746,1.4746,1.4746,1.4746,44000.0],["1992-04-27",1.4885,1.4885,1.4606,1.4606,20800.0],["1992-04-28",1.4746,1.4746,1.4328,1.4328,39200.0],["1992-04-29",1.405,1.4467,1.405,1.4189,326400.0],["1992-04-30",1.4189,1.4467,1.4189,1.4328,181600.0],["1992-05-01",1.4328,1.4606,1.4189,1.4606,599200.0],["1992-05-04",1.4746,1.5024,1.4746,1.5024,746400.0],["1992-05-05",1.5302,1.5719,1.5302,1.5441,213600.0],["1992-05-06",1.5441,1.5441,1.5163,1.5163,90400.0],["1992-05-07",1.5024,1.5024,1.4467,1.4467,83200.0],["1992-05-08",1.4606,1.4746,1.4606,1.4606,110400.0],["1992-05-11",1.4746,1.5024,1.4746,1.4885,71200.0],["1992-05-12",1.5024,1.5024,1.4885,1.4885,15200.0],["1992-05-13",1.4885,1.5441,1.4746,1.5302,262400.0],["1992-05-14",1.5163,1.5163,1.4606,1.4746,216800.0],["1992-05-15",1.4606,1.4746,1.4328,1.4328,38400.0],["1992-05-18",1.4189,1.4467,1.4189,1.4328,36800.0],["1992-05-19",1.4467,1.4467,1.4328,1.4328,27200.0],["1992-05-20",1.4467,1.4467,1.405,1.405,36000.0],["1992-05-21",1.4189,1.4189,1.3911,1.3911,80800.0],["1992-05-22",1.4189,1.4328,1.4189,1.4328,99200.0],["1992-05-26",1.4606,1.4746,1.4467,1.4606,28800.0],["1992-05-27",1.4606,1.4746,1.4328,1.4328,53600.0],["1992-05-28",1.4467,1.4467,1.4189,1.4189,59200.0],["1992-05-29",1.4189,1.4467,1.4189,1.4328,97600.0],["1992-06-01",1.4467,1.4467,1.4189,1.4328,88800.0],["1992-06-02",1.4467,1.4467,1.3911,1.3911,264000.0],["1992-06-03",1.3911,1.4189,1.3911,1.3911,14400.0],["1992-06-04",1.3911,1.3911,1.3076,1.3076,195200.0],["1992-06-05",1.3076,1.3076,1.2937,1.2937,113600.0],["1992-06-08",1.2937,1.3494,1.2937,1.3354,40000.0],["1992-06-09",1.3633,1.3633,1.3354,1.3354,136000.0],["1992-06-10",1.3494,1.3633,1.3354,1.3354,114400.0],["1992-06-11",1.3215,1.3215,1.3076,1.3076,137600.0],["1992-06-12",1.3215,1.3772,1.3076,1.3633,155200.0],["1992-06-15",1.3354,1.3494,1.3215,1.3215,42400.0],["1992-06-16",1.3215,1.3354,1.3076,1.3076,26400.0],["1992-06-17",1.3215,1.3215,1.2798,1.2937,284800.0],["1992-06-18",1.2798,1.2798,1.2381,1.2798,204800.0],["1992-06-19",1.2937,1.2937,1.2659,1.2798,160800.0],["1992-06-22",1.252,1.3911,1.252,1.3911,384000.0],["1992-06-23",1.3772,1.3772,1.3354,1.3633,121600.0],["1992-06-24",1.3354,1.3354,1.3076,1.3076,151200.0],["1992-06-25",1.2937,1.2937,1.252,1.252,244000.0],["1992-06-26",1.252,1.2798,1.2381,1.2381,154400.0],["1992-06-29",1.252,1.2659,1.2381,1.2659,96800.0],["1992-06-30",1.252,1.2937,1.252,1.252,452000.0],["1992-07-01",1.252,1.2659,1.252,1.252,327200.0],["1992-07-02",1.252,1.2937,1.252,1.2798,211200.0],["1992-07-06",1.2798,1.2937,1.2798,1.2937,18400.0],["1992-07-07",1.2798,1.3076,1.2798,1.2798,160000.0],["1992-07-08",1.2659,1.2659,1.2659,1.2659,4800.0],["1992-07-09",1.2798,1.405,1.2659,1.405,646400.0],["1992-07-10",1.3911,1.405,1.3354,1.3354,332000.0],["1992-07-13",1.3494,1.3772,1.3215,1.3633,96000.0],["1992-07-14",1.3633,1.3772,1.3215,1.3772,107200.0],["1992-07-15",1.3633,1.3633,1.3354,1.3494,157600.0],["1992-07-16",1.3354,1.3354,1.3354,1.3354,4000.0],["1992-07-17",1.3354,1.3494,1.3354,1.3494,122400.0],["1992-07-20",1.3354,1.3354,1.3076,1.3076,63200.0],["1992-07-21",1.3076,1.3215,1.3076,1.3215,29600.0],["1992-07-22",1.3215,1.3354,1.2937,1.3215,80800.0],["1992-07-23",1.3076,1.3215,1.2937,1.3215,198400.0],["1992-07-24",1.3215,1.3494,1.3215,1.3354,487200.0],["1992-07-27",1.3076,1.3215,1.2937,1.2937,70400.0],["1992-07-28",1.3076,1.3494,1.2937,1.3215,280000.0],["1992-07-29",1.3354,1.3772,1.3354,1.3494,55200.0],["1992-07-30",1.3633,1.3633,1.3494,1.3494,16800.0],["1992-07-31",1.3633,1.3633,1.3633,1.3633,4000.0],["1992-08-03",1.3494,1.3633,1.3494,1.3494,58400.0],["1992-08-04",1.3772,1.3772,1.3633,1.3772,157600.0],["1992-08-05",1.3772,1.3772,1.3076,1.3354,156000.0],["1992-08-06",1.3215,1.3354,1.3076,1.3354,81600.0],["1992-08-07",1.3215,1.3354,1.3076,1.3215,44800.0],["1992-08-10",1.2937,1.3772,1.2937,1.3494,500800.0],["1992-08-11",1.3633,1.4328,1.3633,1.4328,473600.0],["1992-08-12",1.4467,1.4467,1.3633,1.3633,1129600.0],["1992-08-13",1.3633,1.3633,1.3076,1.3354,1005600.0],["1992-08-14",1.3354,1.3633,1.3354,1.3633,16000.0],["1992-08-17",1.3633,1.3772,1.3633,1.3633,19200.0],["1992-08-18",1.3633,1.4189,1.3633,1.405,102400.0],["1992-08-19",1.3911,1.3911,1.3633,1.3772,58400.0],["1992-08-20",1.3633,1.3633,1.3494,1.3633,39200.0],["1992-08-21",1.3633,1.3772,1.3354,1.3494,44000.0],["1992-08-24",1.3354,1.4189,1.3215,1.3911,220800.0],["1992-08-25",1.3633,1.3633,1.3354,1.3494,147200.0],["1992-08-26",1.3633,1.3633,1.3494,1.3633,346400.0],["1992-08-27",1.3633,1.3633,1.3633,1.3633,200800.0],["1992-08-28",1.3633,1.3772,1.3494,1.3772,917600.0],["1992-08-31",1.3772,1.5024,1.3772,1.4606,214400.0],["1992-09-01",1.4467,1.4746,1.4467,1.4606,115200.0],["1992-09-02",1.4606,1.4746,1.4606,1.4606,265600.0],["1992-09-03",1.4606,1.4746,1.4606,1.4606,83200.0],["1992-09-04",1.4746,1.4746,1.4328,1.4606,43200.0],["1992-09-08",1.4606,1.4746,1.4328,1.4467,243200.0],["1992-09-09",1.4746,1.5302,1.4746,1.4885,634400.0],["1992-09-10",1.4746,1.4885,1.4746,1.4746,103200.0],["1992-09-11",1.4885,1.4885,1.4467,1.4467,79200.0],["1992-09-14",1.4467,1.4606,1.405,1.4467,349600.0],["1992-09-15",1.4746,1.4746,1.4467,1.4606,66400.0],["1992-09-16",1.4467,1.4606,1.4467,1.4467,147200.0],["1992-09-17",1.4328,1.4467,1.4328,1.4467,196000.0],["1992-09-18",1.4328,1.4467,1.405,1.405,555200.0],["1992-09-21",1.405,1.405,1.3633,1.405,206400.0],["1992-09-22",1.4189,1.4328,1.405,1.405,55200.0],["1992-09-23",1.4189,1.4885,1.405,1.4467,90400.0],["1992-09-24",1.4328,1.4467,1.4328,1.4467,22400.0],["1992-09-25",1.4606,1.4606,1.4189,1.4328,154400.0],["1992-09-28",1.405,1.4606,1.405,1.4328,154400.0],["1992-09-29",1.4328,1.4467,1.4328,1.4467,207200.0],["1992-09-30",1.4746,1.4885,1.4606,1.4746,79200.0],["1992-10-01",1.4746,1.4746,1.4467,1.4467,1674400.0],["1992-10-02",1.4467,1.4606,1.405,1.4328,398400.0],["1992-10-05",1.4189,1.4189,1.3772,1.4189,117600.0],["1992-10-06",1.4189,1.4189,1.405,1.4189,38400.0],["1992-10-07",1.405,1.4328,1.405,1.4189,45600.0],["1992-10-08",1.4328,1.4328,1.3911,1.4189,135200.0],["1992-10-09",1.4328,1.4328,1.4189,1.4189,38400.0],["1992-10-12",1.4189,1.4328,1.405,1.405,126400.0],["1992-10-13",1.4189,1.4189,1.405,1.405,508000.0],["1992-10-14",1.4189,1.4189,1.3633,1.3911,2079200.0],["1992-10-15",1.405,1.405,1.3772,1.3911,116000.0],["1992-10-16",1.405,1.405,1.3911,1.405,76000.0],["1992-10-19",1.405,1.405,1.3076,1.3772,471200.0],["1992-10-20",1.3911,1.4189,1.3911,1.4189,174400.0],["1992-10-21",1.405,1.4328,1.405,1.405,119200.0],["1992-10-22",1.405,1.405,1.3633,1.405,298400.0],["1992-10-23",1.4189,1.4189,1.3911,1.3911,138400.0],["1992-10-26",1.405,1.4189,1.3911,1.405,204800.0],["1992-10-27",1.3911,1.405,1.3911,1.3911,119200.0],["1992-10-28",1.3911,1.405,1.3911,1.405,31200.0],["1992-10-29",1.3911,1.3911,1.3772,1.3772,221600.0],["1992-10-30",1.3494,1.3633,1.3494,1.3633,36800.0],["1992-11-02",1.3354,1.3494,1.3215,1.3354,758400.0],["1992-11-03",1.3494,1.3633,1.3215,1.3494,232000.0],["1992-11-04",1.3215,1.3354,1.3215,1.3354,116800.0],["1992-11-05",1.3215,1.3215,1.2937,1.3076,237600.0],["1992-11-06",1.3076,1.3494,1.2937,1.3494,175200.0],["1992-11-09",1.3633,1.3772,1.3633,1.3633,764800.0],["1992-11-10",1.3633,1.3772,1.3633,1.3772,87200.0],["1992-11-11",1.3772,1.3772,1.3633,1.3633,216000.0],["1992-11-12",1.3633,1.4328,1.3494,1.4328,774400.0],["1992-11-13",1.4467,1.4467,1.405,1.405,156800.0],["1992-11-16",1.4328,1.4328,1.4189,1.4328,104800.0],["1992-11-17",1.4328,1.5302,1.4189,1.4467,590400.0],["1992-11-18",1.4467,1.4467,1.4467,1.4467,483200.0],["1992-11-19",1.4467,1.4885,1.4328,1.4606,1217600.0],["1992-11-20",1.4746,1.5302,1.4746,1.5163,1014400.0],["1992-11-23",1.5302,1.5302,1.5024,1.5163,67200.0],["1992-11-24",1.5024,1.5163,1.4885,1.5163,122400.0],["1992-11-25",1.5441,1.5441,1.5302,1.5302,68800.0],["1992-11-27",1.5163,1.5302,1.5024,1.5302,48000.0],["1992-11-30",1.5163,1.558,1.5024,1.558,317600.0],["1992-12-01",1.5441,1.6137,1.5441,1.5998,288800.0],["1992-12-02",1.5858,1.6415,1.5719,1.6137,604000.0],["1992-12-03",1.5998,1.6832,1.5998,1.6554,265600.0],["1992-12-04",1.6554,1.6971,1.6415,1.6832,197600.0],["1992-12-07",1.6693,1.725,1.6693,1.6693,228000.0],["1992-12-08",1.6832,1.6832,1.6554,1.6693,163200.0],["1992-12-09",1.6693,1.6693,1.5858,1.6137,81600.0],["1992-12-10",1.6137,1.6137,1.5858,1.5858,60000.0],["1992-12-11",1.5719,1.5998,1.5719,1.5998,109600.0],["1992-12-14",1.5858,1.5998,1.5858,1.5858,28800.0],["1992-12-15",1.5998,1.5998,1.5998,1.5998,9600.0],["1992-12-16",1.5998,1.5998,1.5441,1.5441,591200.0],["1992-12-17",1.558,1.558,1.5024,1.5441,123200.0],["1992-12-18",1.558,1.5719,1.5302,1.5441,81600.0],["1992-12-21",1.5302,1.5441,1.5302,1.5302,365600.0],["1992-12-22",1.5302,1.5441,1.5302,1.5441,16000.0],["1992-12-23",1.5441,1.558,1.5302,1.5441,20800.0],["1992-12-24",1.5441,1.5998,1.5441,1.5998,241600.0],["1992-12-28",1.5998,1.711,1.5998,1.6276,237600.0],["1992-12-29",1.6415,1.6415,1.6137,1.6276,187200.0],["1992-12-30",1.6137,1.6276,1.5858,1.5858,172800.0],["1992-12-31",1.5858,1.5858,1.558,1.5719,24000.0],["1993-01-04",1.5858,1.6276,1.5858,1.6137,366400.0],["1993-01-05",1.6137,1.6693,1.6137,1.6415,274400.0],["1993-01-06",1.6415,1.6415,1.6137,1.6276,67200.0],["1993-01-07",1.6276,1.6276,1.5858,1.5998,46400.0],["1993-01-08",1.5858,1.5858,1.5719,1.5719,232000.0],["1993-01-11",1.558,1.5719,1.5302,1.558,304800.0],["1993-01-12",1.558,1.6137,1.558,1.6137,258400.0],["1993-01-13",1.5998,1.6415,1.5998,1.6276,195200.0],["1993-01-14",1.6137,1.711,1.6137,1.6832,450400.0],["1993-01-15",1.6693,1.6971,1.6554,1.6832,238400.0],["1993-01-18",1.6693,1.7806,1.6693,1.7528,524000.0],["1993-01-19",1.7528,1.8084,1.7528,1.7667,272000.0],["1993-01-20",1.7667,1.7806,1.7389,1.7389,93600.0],["1993-01-21",1.711,1.7389,1.6971,1.711,192000.0],["1993-01-22",1.6971,1.6971,1.6554,1.6554,107200.0],["1993-01-25",1.6554,1.7389,1.6554,1.725,134400.0],["1993-01-26",1.725,1.725,1.6971,1.711,676000.0],["1993-01-27",1.6971,1.6971,1.6832,1.6971,55200.0],["1993-01-28",1.711,1.711,1.6693,1.6971,68000.0],["1993-01-29",1.711,1.711,1.6832,1.6832,28000.0],["1993-02-01",1.711,1.7667,1.711,1.7389,205600.0],["1993-02-02",1.7667,1.7806,1.7528,1.7528,281600.0],["1993-02-03",1.7667,1.7667,1.7528,1.7667,114400.0],["1993-02-04",1.7528,1.7945,1.7389,1.7806,168800.0],["1993-02-05",1.7806,1.7806,1.725,1.725,48000.0],["1993-02-08",1.711,1.7389,1.6971,1.725,385600.0],["1993-02-09",1.725,1.725,1.6971,1.6971,323200.0],["1993-02-10",1.6971,1.711,1.6971,1.6971,19200.0],["1993-02-11",1.725,1.7806,1.711,1.725,280000.0],["1993-02-12",1.725,1.7667,1.6971,1.6971,293600.0],["1993-02-16",1.6415,1.6554,1.558,1.5998,247200.0],["1993-02-17",1.5858,1.5858,1.5441,1.5719,92800.0],["1993-02-18",1.5719,1.6137,1.558,1.5998,615200.0],["1993-02-19",1.6276,1.6415,1.5998,1.6137,86400.0],["1993-02-22",1.5719,1.5858,1.5302,1.5302,150400.0],["1993-02-23",1.5163,1.6415,1.5024,1.5998,138400.0],["1993-02-24",1.5858,1.5998,1.5441,1.5998,44000.0],["1993-02-25",1.5998,1.6137,1.558,1.5858,121600.0],["1993-02-26",1.6137,1.6276,1.5998,1.6276,136000.0],["1993-03-01",1.6137,1.6276,1.5719,1.5719,268000.0],["1993-03-02",1.558,1.558,1.4746,1.5024,203200.0],["1993-03-03",1.5163,1.5719,1.5163,1.5302,148800.0],["1993-03-04",1.5024,1.5163,1.4885,1.4885,294400.0],["1993-03-05",1.4746,1.5024,1.4467,1.5024,1030400.0],["1993-03-08",1.5024,1.5024,1.4885,1.4885,72800.0],["1993-03-09",1.5024,1.5163,1.5024,1.5163,185600.0],["1993-03-10",1.5024,1.5163,1.4746,1.5163,76800.0],["1993-03-11",1.5163,1.5163,1.4606,1.4746,35200.0],["1993-03-12",1.4606,1.4606,1.4189,1.4328,304800.0],["1993-03-15",1.4467,1.5163,1.4189,1.5024,128800.0],["1993-03-16",1.4885,1.5163,1.4885,1.5163,57600.0],["1993-03-17",1.5024,1.5024,1.4606,1.4606,100000.0],["1993-03-18",1.4467,1.4606,1.4467,1.4467,72800.0],["1993-03-19",1.4467,1.4467,1.4189,1.4467,272800.0],["1993-03-22",1.4606,1.4606,1.4328,1.4467,24000.0],["1993-03-23",1.4606,1.4606,1.4467,1.4467,50400.0],["1993-03-24",1.4606,1.4746,1.4606,1.4746,132800.0],["1993-03-25",1.4885,1.4885,1.4467,1.4467,55200.0],["1993-03-26",1.4606,1.4606,1.4328,1.4328,16800.0],["1993-03-29",1.4328,1.4467,1.4328,1.4467,13600.0],["1993-03-30",1.4328,1.4328,1.405,1.405,96800.0],["1993-03-31",1.4328,1.5302,1.4189,1.4885,355200.0],["1993-04-01",1.5163,1.6137,1.5163,1.5719,600000.0],["1993-04-02",1.558,1.5719,1.558,1.5719,18400.0],["1993-04-05",1.558,1.558,1.5163,1.5163,30400.0],["1993-04-06",1.5024,1.5163,1.5024,1.5024,21600.0],["1993-04-07",1.5024,1.5024,1.4885,1.4885,42400.0],["1993-04-08",1.4885,1.4885,1.4467,1.4467,296000.0],["1993-04-12",1.4467,1.4606,1.4467,1.4467,79200.0],["1993-04-13",1.4467,1.558,1.4467,1.5441,132800.0],["1993-04-14",1.558,1.558,1.5302,1.5302,35200.0],["1993-04-15",1.5163,1.5163,1.4885,1.4885,102400.0],["1993-04-16",1.4885,1.5024,1.4885,1.5024,19200.0],["1993-04-19",1.5024,1.558,1.5024,1.5302,52000.0],["1993-04-20",1.558,1.5858,1.558,1.5719,124800.0],["1993-04-21",1.5998,1.6137,1.5719,1.5719,236000.0],["1993-04-22",1.558,1.5998,1.558,1.5858,116000.0],["1993-04-23",1.5719,1.5858,1.5719,1.5858,72000.0],["1993-04-26",1.5719,1.5858,1.5719,1.5858,228000.0],["1993-04-27",1.5858,1.5858,1.5302,1.5302,613600.0],["1993-04-28",1.5024,1.5302,1.4467,1.5302,617600.0],["1993-04-29",1.558,1.6137,1.558,1.5858,112800.0],["1993-04-30",1.5998,1.5998,1.4746,1.5163,125600.0],["1993-05-03",1.5163,1.5719,1.5024,1.5719,130400.0],["1993-05-04",1.558,1.5719,1.5302,1.5719,167200.0],["1993-05-05",1.5858,1.6554,1.5858,1.6554,549600.0],["1993-05-06",1.6415,1.6415,1.6276,1.6276,31200.0],["1993-05-07",1.6276,1.6276,1.6276,1.6276,5600.0],["1993-05-10",1.5998,1.5998,1.5719,1.5858,18400.0],["1993-05-11",1.5998,1.5998,1.5719,1.5719,5600.0],["1993-05-12",1.558,1.5998,1.558,1.5858,42400.0],["1993-05-13",1.558,1.558,1.558,1.558,4800.0],["1993-05-14",1.558,1.558,1.5024,1.5163,104800.0],["1993-05-17",1.5302,1.558,1.5302,1.5302,50400.0],["1993-05-18",1.5302,1.5441,1.5163,1.5441,43200.0],["1993-05-19",1.5163,1.5441,1.5024,1.5441,71200.0],["1993-05-20",1.558,1.5719,1.5441,1.558,102400.0],["1993-05-21",1.5441,1.5719,1.5441,1.558,83200.0],["1993-05-24",1.558,1.558,1.558,1.558,38400.0],["1993-05-25",1.558,1.5719,1.5441,1.5441,92000.0],["1993-05-26",1.5302,1.6276,1.5302,1.6137,197600.0],["1993-05-27",1.6276,1.6415,1.5998,1.6415,75200.0],["1993-05-28",1.6554,1.6693,1.6276,1.6276,56000.0],["1993-06-01",1.6137,1.6137,1.5998,1.6137,48000.0],["1993-06-02",1.6276,1.6693,1.6276,1.6554,130400.0],["1993-06-03",1.6415,1.6415,1.6276,1.6415,62400.0],["1993-06-04",1.6554,1.6554,1.6554,1.6554,49600.0],["1993-06-07",1.6554,1.6693,1.6554,1.6693,85600.0],["1993-06-08",1.6693,1.6693,1.6554,1.6554,117600.0],["1993-06-09",1.6554,1.6832,1.6554,1.6832,44800.0],["1993-06-10",1.6693,1.6693,1.6415,1.6554,28800.0],["1993-06-11",1.6832,1.7528,1.6832,1.7528,292000.0],["1993-06-14",1.7806,1.9197,1.7806,1.8084,370400.0],["1993-06-15",1.7945,1.8223,1.7389,1.7806,79200.0],["1993-06-16",1.7806,1.7806,1.7528,1.7528,132000.0],["1993-06-17",1.7667,1.7667,1.7389,1.7389,20800.0],["1993-06-18",1.711,1.7806,1.711,1.725,92000.0],["1993-06-21",1.725,1.7528,1.711,1.725,550400.0],["1993-06-22",1.7389,1.7528,1.6971,1.6971,207200.0],["1993-06-23",1.711,1.7389,1.711,1.7389,168000.0],["1993-06-24",1.725,1.7389,1.711,1.711,607200.0],["1993-06-25",1.7389,1.7389,1.711,1.725,92000.0],["1993-06-28",1.7389,1.7389,1.725,1.725,54400.0],["1993-06-29",1.7389,1.7667,1.7389,1.7667,64800.0],["1993-06-30",1.7528,1.7945,1.7528,1.7806,74400.0],["1993-07-01",1.7806,1.8362,1.725,1.7528,152800.0],["1993-07-02",1.725,1.7806,1.725,1.725,244000.0],["1993-07-06",1.6971,1.711,1.6832,1.711,35200.0],["1993-07-07",1.6832,1.711,1.6832,1.6971,107200.0],["1993-07-08",1.711,1.7528,1.711,1.7389,89600.0],["1993-07-09",1.7389,1.7528,1.7389,1.7528,17600.0],["1993-07-12",1.7667,1.8084,1.7667,1.8084,83200.0],["1993-07-13",1.7806,1.7806,1.7528,1.7667,95200.0],["1993-07-14",1.7667,1.7806,1.7389,1.7528,62400.0],["1993-07-15",1.7667,1.8223,1.7667,1.8084,62400.0],["1993-07-16",1.8084,1.878,1.7806,1.8223,176000.0],["1993-07-19",1.8362,1.9197,1.8362,1.8641,548800.0],["1993-07-20",1.8919,1.9058,1.878,1.8919,468800.0],["1993-07-21",1.8919,1.8919,1.7806,1.7806,332000.0],["1993-07-22",1.7667,1.7667,1.7528,1.7528,50400.0],["1993-07-23",1.7528,1.8223,1.7528,1.8084,318400.0],["1993-07-26",1.8084,1.8223,1.8084,1.8223,32000.0],["1993-07-27",1.8084,1.8362,1.7945,1.8084,80800.0],["1993-07-28",1.8084,1.8362,1.8084,1.8362,15200.0],["1993-07-29",1.8362,1.8362,1.7806,1.8084,307200.0],["1993-07-30",1.7945,1.7945,1.7806,1.7806,37600.0],["1993-08-02",1.7945,1.7945,1.7667,1.7667,132000.0],["1993-08-03",1.7667,1.7667,1.7389,1.7389,117600.0],["1993-08-04",1.725,1.7389,1.711,1.711,144000.0],["1993-08-05",1.711,1.711,1.6971,1.6971,100800.0],["1993-08-06",1.6832,1.6971,1.6554,1.6832,232000.0],["1993-08-09",1.6693,1.6693,1.6554,1.6554,26400.0],["1993-08-10",1.6554,1.6971,1.6554,1.6971,922400.0],["1993-08-11",1.6554,1.6832,1.6554,1.6693,124800.0],["1993-08-12",1.6693,1.6693,1.6554,1.6554,14400.0],["1993-08-13",1.6554,1.6693,1.6415,1.6415,178400.0],["1993-08-16",1.6276,1.6415,1.6137,1.6137,567200.0],["1993-08-17",1.6137,1.6693,1.6137,1.6693,124000.0],["1993-08-18",1.6832,1.6832,1.6554,1.6693,232000.0],["1993-08-19",1.6554,1.711,1.6554,1.6971,137600.0],["1993-08-20",1.6693,1.6971,1.6693,1.6832,96000.0],["1993-08-23",1.6832,1.6832,1.6693,1.6693,27200.0],["1993-08-24",1.6693,1.711,1.6693,1.711,94400.0],["1993-08-25",1.7389,1.7528,1.711,1.7389,188000.0],["1993-08-26",1.725,1.7389,1.725,1.725,62400.0],["1993-08-27",1.711,1.7389,1.711,1.7389,17600.0],["1993-08-30",1.725,1.7389,1.725,1.7389,90400.0],["1993-08-31",1.725,1.7389,1.725,1.725,41600.0],["1993-09-01",1.725,1.7806,1.711,1.7667,122400.0],["1993-09-02",1.7806,1.8084,1.7667,1.7667,131200.0],["1993-09-03",1.7667,1.7806,1.7667,1.7806,47200.0],["1993-09-07",1.7806,1.7806,1.7667,1.7667,8000.0],["1993-09-08",1.7528,1.7528,1.711,1.725,55200.0],["1993-09-09",1.711,1.7667,1.711,1.7528,81600.0],["1993-09-10",1.7528,1.7528,1.725,1.725,57600.0],["1993-09-13",1.7528,1.7667,1.725,1.725,151200.0],["1993-09-14",1.711,1.711,1.711,1.711,97600.0],["1993-09-15",1.6971,1.6971,1.6971,1.6971,18400.0],["1993-09-16",1.6971,1.6971,1.6832,1.6832,33600.0],["1993-09-17",1.6832,1.6971,1.6554,1.6971,71200.0],["1993-09-20",1.6971,1.7667,1.6971,1.7528,199200.0],["1993-09-21",1.725,1.7528,1.725,1.725,44800.0],["1993-09-22",1.725,1.7667,1.725,1.7389,90400.0],["1993-09-23",1.7528,1.8362,1.7528,1.7806,662400.0],["1993-09-24",1.7945,1.8084,1.7806,1.8084,425600.0],["1993-09-27",1.8223,1.8223,1.8084,1.8084,44000.0],["1993-09-28",1.8084,1.8362,1.7945,1.8223,92800.0],["1993-09-29",1.8362,1.8641,1.8362,1.8362,138400.0],["1993-09-30",1.8502,1.8502,1.8223,1.8223,24800.0],["1993-10-01",1.8223,1.8641,1.8223,1.8502,96000.0],["1993-10-04",1.878,1.9893,1.878,1.9893,376000.0],["1993-10-05",2.0171,2.0588,1.9614,2.0032,494400.0],["1993-10-06",2.0032,2.0171,2.0032,2.0032,313600.0],["1993-10-07",2.0032,2.1145,2.0032,2.0449,813600.0],["1993-10-08",2.0449,2.0588,2.0449,2.0449,104800.0],["1993-10-11",2.0449,2.0449,2.0449,2.0449,52000.0],["1993-10-12",2.0449,2.0588,2.031,2.0449,405600.0],["1993-10-13",2.0588,2.0727,2.0449,2.0588,73600.0],["1993-10-14",2.0588,2.0727,2.0588,2.0588,41600.0],["1993-10-15",2.0727,2.1701,2.0588,2.1423,391200.0],["1993-10-18",2.1423,2.1423,2.0727,2.0727,121600.0],["1993-10-19",2.0727,2.0727,2.0588,2.0588,113600.0],["1993-10-20",2.031,2.1423,1.9753,2.0588,473600.0],["1993-10-21",2.0866,2.0866,2.0171,2.0449,233600.0],["1993-10-22",2.0588,2.0866,2.031,2.0588,565600.0],["1993-10-25",2.0449,2.1423,2.031,2.0866,234400.0],["1993-10-26",2.1423,2.1562,2.1145,2.1145,436000.0],["1993-10-27",2.1005,2.1423,2.0588,2.1145,770400.0],["1993-10-28",2.0866,2.1562,2.0866,2.1562,86400.0],["1993-10-29",2.1562,2.3649,2.1284,2.2953,546400.0],["1993-11-01",2.2953,2.2953,2.2397,2.2536,480800.0],["1993-11-02",2.2814,2.2814,2.2118,2.2257,403200.0],["1993-11-03",2.2118,2.2675,2.2118,2.2397,209600.0],["1993-11-04",2.2536,2.2536,2.1423,2.1423,48800.0],["1993-11-05",2.1145,2.1145,2.0032,2.1005,518400.0],["1993-11-08",2.1284,2.184,2.1145,2.1423,112000.0],["1993-11-09",2.1562,2.184,2.1423,2.1562,72000.0],["1993-11-10",2.1284,2.1562,2.1284,2.1562,35200.0],["1993-11-11",2.1562,2.1562,2.1562,2.1562,7200.0],["1993-11-12",2.1284,2.1979,2.1284,2.184,148800.0],["1993-11-15",2.1979,2.1979,2.184,2.184,152000.0],["1993-11-16",2.1979,2.2257,2.1979,2.2257,53600.0],["1993-11-17",2.2257,2.2257,2.2118,2.2118,76000.0],["1993-11-18",2.2118,2.2118,2.1145,2.1284,100000.0],["1993-11-19",2.1423,2.1979,2.1423,2.184,515200.0],["1993-11-22",2.184,2.2397,2.1701,2.2118,264000.0],["1993-11-23",2.1979,2.2118,2.1979,2.2118,20000.0],["1993-11-24",2.2118,2.2257,2.184,2.1979,3236800.0],["1993-11-26",2.1979,2.2257,2.1979,2.2257,41600.0],["1993-11-29",2.2536,2.2536,2.1979,2.1979,460000.0],["1993-11-30",2.2118,2.2118,2.1701,2.1701,111200.0],["1993-12-01",2.1701,2.2118,2.1701,2.1979,308800.0],["1993-12-02",2.2118,2.2257,2.1979,2.1979,216000.0],["1993-12-03",2.2118,2.2257,2.1979,2.2118,201600.0],["1993-12-06",2.2118,2.2118,2.1145,2.2118,204000.0],["1993-12-07",2.184,2.1979,2.1562,2.1562,189600.0],["1993-12-08",2.1284,2.1562,2.1005,2.1562,202400.0],["1993-12-09",2.1562,2.2118,2.1562,2.2118,132000.0],["1993-12-10",2.1979,2.1979,2.1701,2.1979,67200.0],["1993-12-13",2.184,2.1979,2.184,2.184,70400.0],["1993-12-14",2.1979,2.2118,2.1701,2.1979,688000.0],["1993-12-15",2.1701,2.1701,2.1284,2.1423,22400.0],["1993-12-16",2.1284,2.1423,2.1284,2.1284,17600.0],["1993-12-17",2.1562,2.1701,2.1423,2.1423,26400.0],["1993-12-20",2.1284,2.1701,2.1005,2.1284,132800.0],["1993-12-21",2.1284,2.1284,2.1284,2.1284,195200.0],["1993-12-22",2.1284,2.184,2.1284,2.184,88800.0],["1993-12-23",2.1701,2.1701,2.1423,2.1423,76000.0],["1993-12-27",2.184,2.2257,2.184,2.2257,203200.0],["1993-12-28",2.1979,2.2257,2.184,2.2118,112800.0],["1993-12-29",2.2257,2.2257,2.2257,2.2257,328800.0],["1993-12-30",2.2257,2.2257,2.1701,2.1701,94400.0],["1993-12-31",2.184,2.2814,2.1423,2.2536,292800.0],["1994-01-03",2.2675,2.2675,2.184,2.184,144000.0],["1994-01-04",2.1979,2.1979,2.1423,2.1701,63200.0],["1994-01-05",2.1979,2.1979,2.1701,2.1701,3200.0],["1994-01-06",2.1423,2.1423,2.1423,2.1423,15200.0],["1994-01-07",2.1284,2.2118,2.1284,2.184,203200.0],["1994-01-10",2.1701,2.2397,2.1701,2.2397,292000.0],["1994-01-11",2.2397,2.2397,2.2397,2.2397,278400.0],["1994-01-12",2.2397,2.2397,2.2118,2.2257,4000.0],["1994-01-13",2.1979,2.2397,2.184,2.2397,72000.0],["1994-01-14",2.2257,2.2397,2.2118,2.2118,8000.0],["1994-01-17",2.1979,2.2118,2.1562,2.1562,70400.0],["1994-01-18",2.1701,2.184,2.1701,2.184,144800.0],["1994-01-19",2.1701,2.2118,2.1701,2.2118,301600.0],["1994-01-20",2.2118,2.2953,2.2118,2.2953,606400.0],["1994-01-21",2.337,2.3509,2.3092,2.337,1039200.0],["1994-01-24",2.3231,2.3509,2.3231,2.337,1636000.0],["1994-01-25",2.3509,2.3788,2.3509,2.3788,600000.0],["1994-01-26",2.3509,2.3927,2.337,2.3927,236800.0],["1994-01-27",2.3927,2.4066,2.3788,2.4066,204800.0],["1994-01-28",2.4205,2.4344,2.4066,2.4205,637600.0],["1994-01-31",2.4344,2.5318,2.4205,2.4483,836800.0],["1994-02-01",2.4761,2.504,2.4761,2.504,420800.0],["1994-02-02",2.504,2.5179,2.4066,2.4205,231200.0],["1994-02-03",2.4344,2.4761,2.3927,2.4761,313600.0],["1994-02-04",2.4622,2.504,2.4205,2.4483,672800.0],["1994-02-07",2.4205,2.4344,2.3788,2.4066,208000.0],["1994-02-08",2.3927,2.3927,2.337,2.3649,128000.0],["1994-02-09",2.2536,2.337,2.2536,2.3092,377600.0],["1994-02-10",2.3092,2.4066,2.3092,2.4066,423200.0],["1994-02-11",2.4344,2.504,2.3927,2.4483,199200.0],["1994-02-14",2.4205,2.5179,2.4205,2.504,176800.0],["1994-02-15",2.5735,2.6848,2.5457,2.5457,342400.0],["1994-02-16",2.5596,2.657,2.5596,2.6153,216800.0],["1994-02-17",2.5874,2.5874,2.5596,2.5596,132800.0],["1994-02-18",2.5874,2.6292,2.5735,2.5735,140800.0],["1994-02-22",2.5457,2.5457,2.4622,2.4622,128000.0],["1994-02-23",2.4901,2.6013,2.4901,2.5735,274400.0],["1994-02-24",2.5596,2.5735,2.5457,2.5596,134400.0],["1994-02-25",2.5735,2.6013,2.5735,2.6013,180000.0],["1994-02-28",2.6292,2.81,2.6292,2.7683,1232800.0],["1994-03-01",2.7961,2.81,2.6987,2.7265,408000.0],["1994-03-02",2.6848,2.6848,2.6013,2.6431,164800.0],["1994-03-03",2.6153,2.657,2.5735,2.6153,134400.0],["1994-03-04",2.6153,2.7126,2.6153,2.7126,226400.0],["1994-03-07",2.7683,2.8796,2.7683,2.8378,868800.0],["1994-03-08",2.8656,2.9074,2.8378,2.9074,841600.0],["1994-03-09",2.9074,2.9074,2.8796,2.8796,918400.0],["1994-03-10",2.8935,2.9352,2.8935,2.9213,1140800.0],["1994-03-11",2.9213,2.9213,2.8796,2.8935,169600.0],["1994-03-14",2.9074,2.9074,2.8935,2.9074,142400.0],["1994-03-15",2.8935,2.9213,2.8935,2.8935,359200.0],["1994-03-16",2.9074,2.9074,2.8935,2.9074,196800.0],["1994-03-17",2.8935,2.9491,2.8517,2.9213,1333600.0],["1994-03-18",2.9213,2.9908,2.9213,2.963,484800.0],["1994-03-21",2.9352,2.9491,2.8796,2.8796,344800.0],["1994-03-22",2.8796,2.8935,2.8378,2.8378,137600.0],["1994-03-23",2.81,2.8378,2.7544,2.8239,1339200.0],["1994-03-24",2.8239,2.8378,2.7961,2.8239,72800.0],["1994-03-25",2.81,2.8239,2.7544,2.7544,93600.0],["1994-03-28",2.7822,2.81,2.6709,2.6987,360800.0],["1994-03-29",2.6709,2.6848,2.6153,2.6431,392800.0],["1994-03-30",2.6153,2.6709,2.6013,2.6709,255200.0],["1994-03-31",2.6431,2.6431,2.5596,2.6153,828000.0],["1994-04-04",2.5874,2.6292,2.5874,2.6013,92000.0],["1994-04-05",2.6153,2.6709,2.6013,2.657,119200.0],["1994-04-06",2.6848,2.6848,2.657,2.657,188800.0],["1994-04-07",2.6709,2.6709,2.6431,2.6431,382400.0],["1994-04-08",2.6431,2.6431,2.6013,2.6431,365600.0],["1994-04-11",2.6153,2.6848,2.5874,2.6709,1178400.0],["1994-04-12",2.6709,2.6709,2.6431,2.6431,118400.0],["1994-04-13",2.6431,2.6709,2.6292,2.6431,281600.0],["1994-04-14",2.6153,2.657,2.6013,2.657,283200.0],["1994-04-15",2.657,2.657,2.6153,2.6153,13600.0],["1994-04-18",2.5874,2.5874,2.5596,2.5596,100800.0],["1994-04-19",2.5457,2.5457,2.4344,2.504,822400.0],["1994-04-20",2.5318,2.5874,2.5318,2.5318,172800.0],["1994-04-21",2.5179,2.5318,2.5179,2.5318,15200.0],["1994-04-22",2.5457,2.6153,2.5457,2.5874,168800.0],["1994-04-25",2.6153,2.657,2.5874,2.5874,186400.0],["1994-04-26",2.5318,2.6431,2.5318,2.6292,131200.0],["1994-04-28",2.657,2.6848,2.6153,2.657,125600.0],["1994-04-29",2.657,2.7822,2.657,2.657,324000.0],["1994-05-02",2.6709,2.7822,2.657,2.7822,440000.0],["1994-05-03",2.7961,2.9491,2.7961,2.8656,157600.0],["1994-05-04",2.8935,3.116,2.8935,2.9213,547200.0],["1994-05-05",2.9074,2.9352,2.8796,2.8935,120800.0],["1994-05-06",2.8656,2.8796,2.8239,2.8796,161600.0],["1994-05-09",2.8796,2.8796,2.8796,2.8796,30400.0],["1994-05-10",2.8656,2.8656,2.8517,2.8517,64800.0],["1994-05-11",2.8656,2.8935,2.8656,2.8796,324800.0],["1994-05-12",2.9074,2.9213,2.8796,2.9213,70400.0],["1994-05-13",2.9074,2.9352,2.9074,2.9213,24800.0],["1994-05-16",2.9352,2.9352,2.8935,2.9074,192000.0],["1994-05-17",2.9213,2.9213,2.8517,2.8517,496800.0],["1994-05-18",2.8378,2.8517,2.8378,2.8378,207200.0],["1994-05-19",2.8656,2.8656,2.8517,2.8517,9600.0],["1994-05-20",2.8796,2.963,2.8796,2.8935,535200.0],["1994-05-23",2.8935,2.8935,2.8378,2.8378,32800.0],["1994-05-24",2.8656,2.8656,2.8378,2.8378,65600.0],["1994-05-25",2.8517,2.8517,2.7961,2.8239,47200.0],["1994-05-26",2.81,2.81,2.7822,2.7822,22400.0],["1994-05-27",2.81,2.8517,2.7961,2.8378,43200.0],["1994-05-31",2.9213,2.9908,2.8935,2.8935,167200.0],["1994-06-01",2.8935,2.9074,2.8935,2.8935,297600.0],["1994-06-02",2.8935,2.8935,2.8935,2.8935,616800.0],["1994-06-03",2.8656,2.8796,2.8656,2.8796,13600.0],["1994-06-06",2.9074,2.9074,2.8796,2.8796,261600.0],["1994-06-07",2.8935,2.8935,2.7961,2.8796,140800.0],["1994-06-08",2.8656,2.8935,2.8656,2.8656,159200.0],["1994-06-09",2.9213,2.9213,2.8656,2.8656,58400.0],["1994-06-10",2.8726,2.8796,2.8517,2.8517,6400.0],["1994-06-13",2.8517,2.9213,2.8517,2.8796,308000.0],["1994-06-14",2.8935,2.8935,2.8796,2.8865,192800.0],["1994-06-15",2.8935,2.9352,2.8935,2.9352,348800.0],["1994-06-16",2.9213,2.9491,2.9213,2.9491,140000.0],["1994-06-17",2.963,2.9908,2.963,2.9908,104800.0],["1994-06-20",2.9769,2.9769,2.9213,2.9213,180000.0],["1994-06-21",2.9074,2.963,2.8935,2.9491,340800.0],["1994-06-22",2.9352,2.963,2.8935,2.9491,358400.0],["1994-06-23",2.9213,2.9352,2.9213,2.9213,246400.0],["1994-06-24",2.9213,2.9491,2.9074,2.9352,225600.0],["1994-06-27",2.9213,2.9213,2.8935,2.8935,344800.0],["1994-06-28",2.8935,2.8935,2.81,2.8517,1431200.0],["1994-06-29",2.8517,2.963,2.8517,2.963,760800.0],["1994-06-30",2.9491,2.9491,2.8796,2.9074,1841600.0],["1994-07-01",2.8935,2.9074,2.8935,2.8935,158400.0],["1994-07-05",2.8935,2.9213,2.8656,2.8935,160800.0],["1994-07-06",2.8935,2.8935,2.8517,2.8796,54400.0],["1994-07-07",2.8796,2.9491,2.8796,2.9213,117600.0],["1994-07-08",3.0187,3.1439,3.0048,3.0465,547200.0],["1994-07-11",3.0604,3.1578,3.0604,3.13,308000.0],["1994-07-12",3.1439,3.1439,3.0465,3.0604,147200.0],["1994-07-13",3.0882,3.1856,3.0882,3.1439,224000.0],["1994-07-14",3.1578,3.1578,3.116,3.1439,852000.0],["1994-07-15",3.1856,3.2552,3.1856,3.1856,239200.0],["1994-07-18",3.1995,3.2691,3.1995,3.2273,590400.0],["1994-07-19",3.2552,3.283,3.1856,3.1995,378400.0],["1994-07-20",3.2273,3.2273,3.1717,3.1856,152000.0],["1994-07-21",3.1856,3.2134,3.1578,3.1856,253600.0],["1994-07-22",3.1717,3.1717,3.0604,3.0604,403200.0],["1994-07-25",3.0882,3.1021,3.0743,3.1021,84000.0],["1994-07-26",3.1021,3.116,3.0465,3.0882,81600.0],["1994-07-27",3.0604,3.0882,3.0604,3.0882,182400.0],["1994-07-28",3.0882,3.0882,3.0604,3.0743,54400.0],["1994-07-29",3.0743,3.0882,3.0604,3.0882,164800.0],["1994-08-01",3.0882,3.0882,3.0048,3.0048,824000.0],["1994-08-02",3.0326,3.0604,3.0326,3.0604,250400.0],["1994-08-03",3.0604,3.116,3.0604,3.0882,156800.0],["1994-08-04",3.0882,3.0882,3.0326,3.0326,112000.0],["1994-08-05",3.0604,3.0604,3.0187,3.0326,56800.0],["1994-08-08",3.0187,3.0465,3.0187,3.0187,137600.0],["1994-08-09",3.0187,3.0743,3.0187,3.0743,1640000.0],["1994-08-10",3.0326,3.0743,3.0326,3.0743,166400.0],["1994-08-11",3.0743,3.0743,3.0326,3.0465,65600.0],["1994-08-12",3.0326,3.1578,3.0326,3.1439,350400.0],["1994-08-15",3.1439,3.2969,3.1439,3.2412,177600.0],["1994-08-16",3.2134,3.2552,3.1995,3.2134,51200.0],["1994-08-17",3.2134,3.2134,3.1439,3.1578,231200.0],["1994-08-18",3.1578,3.2273,3.1021,3.2273,631200.0],["1994-08-19",3.1995,3.2412,3.1995,3.2273,152800.0],["1994-08-22",3.2273,3.2273,3.1856,3.2134,40000.0],["1994-08-23",3.2134,3.2134,3.1717,3.2134,72000.0],["1994-08-24",3.2134,3.2273,3.1578,3.1995,229600.0],["1994-08-25",3.1995,3.2273,3.1856,3.2134,172800.0],["1994-08-26",3.2273,3.2552,3.2134,3.2412,80000.0],["1994-08-29",3.2412,3.2412,3.2273,3.2412,283200.0],["1994-08-30",3.2412,3.2412,3.2273,3.2412,137600.0],["1994-08-31",3.2273,3.2273,3.1995,3.2134,84800.0],["1994-09-01",3.2273,3.2552,3.2134,3.2552,44800.0],["1994-09-02",3.2273,3.2412,3.2273,3.2412,66400.0],["1994-09-06",3.2552,3.2552,3.2412,3.2412,51200.0],["1994-09-07",3.2412,3.2691,3.2412,3.2552,58400.0],["1994-09-08",3.2691,3.283,3.2552,3.283,92000.0],["1994-09-09",3.2691,3.283,3.2273,3.2273,284000.0],["1994-09-12",3.2273,3.2273,3.1856,3.1995,88800.0],["1994-09-13",3.2273,3.2412,3.2134,3.2273,120800.0],["1994-09-14",3.2273,3.2273,3.1578,3.1995,161600.0],["1994-09-15",3.1995,3.2273,3.1995,3.2273,65600.0],["1994-09-16",3.2273,3.2273,3.1995,3.2134,63200.0],["1994-09-19",3.2134,3.2134,3.1856,3.1995,55200.0],["1994-09-20",3.1995,3.2134,3.1717,3.1856,129600.0],["1994-09-21",3.1717,3.1717,3.1439,3.1439,29600.0],["1994-09-22",3.116,3.1439,3.0882,3.116,120000.0],["1994-09-23",3.116,3.116,2.9213,3.0604,344000.0],["1994-09-26",3.0604,3.0604,2.9769,3.0326,236800.0],["1994-09-27",3.0326,3.0326,2.9769,3.0187,91200.0],["1994-09-28",3.0465,3.1439,3.0465,3.13,117600.0],["1994-09-29",3.1439,3.1578,3.116,3.116,99200.0],["1994-09-30",3.1439,3.1717,3.116,3.1439,347200.0],["1994-10-03",3.116,3.1439,3.0743,3.116,85600.0],["1994-10-04",3.13,3.1439,3.0882,3.13,222400.0],["1994-10-05",3.1021,3.13,3.0743,3.1021,113600.0],["1994-10-06",3.0882,3.0882,3.0743,3.0882,213600.0],["1994-10-07",3.0882,3.0882,3.0465,3.0465,52000.0],["1994-10-10",3.0326,3.0326,3.0326,3.0326,284000.0],["1994-10-11",3.0187,3.0187,2.963,2.963,80000.0],["1994-10-12",2.963,3.0882,2.9491,3.0882,312800.0],["1994-10-13",3.0882,3.0882,3.0604,3.0882,81600.0],["1994-10-14",3.0882,3.0882,3.0743,3.0882,40800.0],["1994-10-17",3.0882,3.0882,3.0465,3.0743,11200.0],["1994-10-18",3.0743,3.0743,3.0326,3.0326,219200.0],["1994-10-19",3.0048,3.0187,3.0048,3.0048,203200.0],["1994-10-20",3.0117,3.0187,2.9352,2.9352,724800.0],["1994-10-21",2.9074,2.963,2.8378,2.8656,3166400.0],["1994-10-24",2.8378,2.8517,2.7265,2.7822,1799200.0],["1994-10-25",2.7683,2.7683,2.7265,2.7544,522400.0],["1994-10-26",2.7683,2.8796,2.7405,2.8796,177600.0],["1994-10-27",2.8935,2.9491,2.8935,2.9491,164800.0],["1994-10-28",2.9352,2.963,2.9352,2.963,28800.0],["1994-10-31",2.9352,2.963,2.8935,2.963,57600.0],["1994-11-01",2.9491,2.9769,2.8935,2.9491,890400.0],["1994-11-02",2.9491,2.9769,2.9491,2.9491,89600.0],["1994-11-03",2.9491,2.9908,2.9491,2.9769,68800.0],["1994-11-04",2.963,2.9769,2.963,2.963,899200.0],["1994-11-07",2.963,2.963,2.9491,2.9491,47200.0],["1994-11-08",2.9769,2.9769,2.9491,2.963,22400.0],["1994-11-09",2.963,3.0048,2.963,2.9769,44800.0],["1994-11-10",2.9769,3.0048,2.8796,2.8935,198400.0],["1994-11-11",2.8935,2.8935,2.8378,2.8656,72000.0],["1994-11-14",2.8378,2.8378,2.81,2.8378,671200.0],["1994-11-15",2.8239,2.9908,2.8239,2.963,1205600.0],["1994-11-16",2.9769,2.9769,2.9352,2.9491,991200.0],["1994-11-17",2.9352,2.9491,2.9213,2.9352,73600.0],["1994-11-18",2.9074,2.963,2.8935,2.9074,65600.0],["1994-11-21",2.8935,2.8935,2.7683,2.8239,139200.0],["1994-11-22",2.8239,2.8239,2.7961,2.7961,52000.0],["1994-11-23",2.7961,2.81,2.7822,2.7822,44000.0],["1994-11-25",2.81,2.81,2.7961,2.7961,20000.0],["1994-11-28",2.7822,2.81,2.7544,2.7544,34400.0],["1994-11-29",2.7544,2.7683,2.7265,2.7683,89600.0],["1994-11-30",2.7683,2.7822,2.7265,2.7822,45600.0],["1994-12-01",2.7683,2.7683,2.7265,2.7265,96000.0],["1994-12-02",2.6987,2.7126,2.657,2.6709,578400.0],["1994-12-05",2.6709,2.6848,2.6709,2.6848,119200.0],["1994-12-06",2.6709,2.6848,2.657,2.6709,45600.0],["1994-12-07",2.6709,2.6709,2.504,2.5318,132800.0],["1994-12-08",2.5179,2.5179,2.4066,2.4205,105600.0],["1994-12-09",2.4205,2.4205,2.3649,2.4066,492000.0],["1994-12-12",2.4066,2.4622,2.3927,2.4622,361600.0],["1994-12-13",2.4622,2.4622,2.3649,2.3788,436000.0],["1994-12-14",2.4066,2.4483,2.3788,2.4483,160000.0],["1994-12-15",2.504,2.5318,2.4622,2.504,575200.0],["1994-12-16",2.504,2.5179,2.4761,2.5179,732800.0],["1994-12-19",2.5318,2.5874,2.5318,2.5596,203200.0],["1994-12-20",2.5596,2.5874,2.5596,2.5596,448000.0],["1994-12-21",2.5596,2.5596,2.5179,2.5457,271200.0],["1994-12-22",2.5318,2.5318,2.4901,2.4901,158400.0],["1994-12-23",2.4901,2.4901,2.4483,2.4761,390400.0],["1994-12-27",2.4901,2.5596,2.4901,2.5457,543200.0],["1994-12-28",2.5457,2.6292,2.5318,2.6292,336000.0],["1994-12-29",2.6292,2.6431,2.6153,2.6431,140800.0],["1994-12-30",2.6153,2.7265,2.6153,2.7265,340000.0],["1995-01-03",2.7126,2.7126,2.6709,2.6709,292000.0],["1995-01-04",2.6709,2.6987,2.6431,2.6431,158400.0],["1995-01-05",2.6292,2.6431,2.6153,2.6292,75200.0],["1995-01-06",2.6292,2.6292,2.6153,2.6292,45600.0],["1995-01-09",2.6292,2.6431,2.5596,2.5596,1608000.0],["1995-01-10",2.5596,2.6153,2.5596,2.6153,676800.0],["1995-01-11",2.6431,2.6431,2.6153,2.6153,124000.0],["1995-01-12",2.6153,2.6292,2.5874,2.6153,82400.0],["1995-01-13",2.6431,2.657,2.6153,2.6431,136000.0],["1995-01-16",2.6153,2.6431,2.5735,2.6431,68000.0],["1995-01-17",2.657,2.657,2.5735,2.6292,193600.0],["1995-01-18",2.6153,2.6153,2.5596,2.5735,119200.0],["1995-01-19",2.5596,2.5735,2.5596,2.5735,392800.0],["1995-01-20",2.5596,2.5596,2.504,2.5596,567200.0],["1995-01-23",2.5179,2.5318,2.5179,2.5318,316800.0],["1995-01-24",2.5318,2.6013,2.5179,2.6013,327200.0],["1995-01-25",2.5874,2.6013,2.5874,2.6013,28000.0],["1995-01-26",2.5735,2.5735,2.5596,2.5735,289600.0],["1995-01-27",2.5735,2.5874,2.5596,2.5596,124000.0],["1995-01-30",2.5596,2.6013,2.5596,2.6013,109600.0],["1995-01-31",2.6013,2.6153,2.5874,2.6153,92000.0],["1995-02-01",2.6153,2.7265,2.6153,2.6848,232800.0],["1995-02-02",2.7126,2.7961,2.7126,2.7544,687200.0],["1995-02-03",2.7683,2.81,2.7265,2.81,149600.0],["1995-02-06",2.8378,2.8378,2.7961,2.8239,110400.0],["1995-02-07",2.81,2.8239,2.7683,2.7822,88000.0],["1995-02-08",2.7822,2.7822,2.7822,2.7822,54400.0],["1995-02-09",2.7683,2.7683,2.7544,2.7683,239200.0],["1995-02-10",2.7544,2.7683,2.7544,2.7544,276800.0],["1995-02-13",2.7265,2.7544,2.7126,2.7126,130400.0],["1995-02-14",2.7265,2.7405,2.7126,2.7265,968000.0],["1995-02-15",2.7544,2.7961,2.7265,2.7961,181600.0],["1995-02-16",2.8239,2.9491,2.8239,2.8935,557600.0],["1995-02-17",2.8656,2.9074,2.8378,2.8517,718400.0],["1995-02-21",2.8656,2.8796,2.8378,2.8378,80800.0],["1995-02-22",2.81,2.81,2.7405,2.7822,71200.0],["1995-02-23",2.7544,2.7544,2.7265,2.7544,192800.0],["1995-02-24",2.7265,2.7822,2.7265,2.7822,116000.0],["1995-02-27",2.7544,2.7961,2.7405,2.7544,73600.0],["1995-02-28",2.7265,2.7822,2.7265,2.7822,76800.0],["1995-03-01",2.7822,2.7822,2.7405,2.7405,30400.0],["1995-03-02",2.7405,2.7822,2.7405,2.7683,88000.0],["1995-03-03",2.7822,2.7822,2.7544,2.7544,66400.0],["1995-03-06",2.7265,2.7544,2.6987,2.7544,206400.0],["1995-03-07",2.7544,2.8031,2.7544,2.7822,379200.0],["1995-03-08",2.7683,2.7961,2.7683,2.7961,289600.0],["1995-03-09",2.7822,2.81,2.7822,2.7961,81600.0],["1995-03-10",2.7822,2.81,2.7822,2.81,116800.0],["1995-03-13",2.81,2.81,2.7961,2.81,139200.0],["1995-03-14",2.81,2.8239,2.81,2.8239,38400.0],["1995-03-15",2.8239,2.8239,2.7683,2.7822,105600.0],["1995-03-16",2.7822,2.7822,2.7822,2.7822,90400.0],["1995-03-17",2.7822,2.81,2.7822,2.81,450400.0],["1995-03-20",2.8378,2.8378,2.81,2.8378,324800.0],["1995-03-21",2.8239,2.8378,2.81,2.8239,96000.0],["1995-03-22",2.8239,2.8378,2.7961,2.7961,280000.0],["1995-03-23",2.7822,2.81,2.7822,2.81,97600.0],["1995-03-24",2.81,2.81,2.7822,2.7961,285600.0],["1995-03-27",2.8239,2.8239,2.7683,2.7961,633600.0],["1995-03-28",2.7822,2.7961,2.7544,2.7822,412000.0],["1995-03-29",2.7683,2.7961,2.7683,2.7822,985600.0],["1995-03-30",2.7961,2.8656,2.7961,2.8656,60000.0],["1995-03-31",2.8935,2.8935,2.7961,2.81,296000.0],["1995-04-03",2.81,2.81,2.7822,2.81,1015200.0],["1995-04-04",2.8239,2.8239,2.7683,2.7683,289600.0],["1995-04-05",2.7961,2.81,2.7683,2.81,542400.0],["1995-04-06",2.81,2.81,2.7961,2.81,527200.0],["1995-04-07",2.81,2.8239,2.7961,2.8239,701600.0],["1995-04-10",2.81,2.8935,2.81,2.8517,125600.0],["1995-04-11",2.8517,2.8656,2.8378,2.8656,101600.0],["1995-04-12",2.8378,2.8517,2.81,2.81,288800.0],["1995-04-13",2.81,2.8378,2.7961,2.8378,738400.0],["1995-04-17",2.8239,2.8656,2.8239,2.8656,208000.0],["1995-04-18",2.8517,2.8656,2.8378,2.8656,20800.0],["1995-04-19",2.8656,2.8656,2.7961,2.8378,116000.0],["1995-04-20",2.81,2.9908,2.81,2.9491,341600.0],["1995-04-21",2.9213,2.9352,2.8935,2.9352,332800.0],["1995-04-24",2.9352,2.963,2.9074,2.9074,92000.0],["1995-04-25",2.9074,2.9908,2.9074,2.9908,315200.0],["1995-04-26",2.9908,2.9908,2.9769,2.9769,60800.0],["1995-04-27",2.9769,2.9769,2.9491,2.963,110400.0],["1995-04-28",2.963,2.963,2.9213,2.9352,140800.0],["1995-05-01",2.9213,2.9352,2.9074,2.9074,148000.0],["1995-05-02",2.9213,2.9213,2.9074,2.9074,32800.0],["1995-05-03",2.9074,2.9213,2.8935,2.8935,381600.0],["1995-05-04",2.8935,2.9491,2.8796,2.8935,104000.0],["1995-05-05",2.8935,2.9213,2.8935,2.9074,51200.0],["1995-05-08",2.9074,2.9213,2.8935,2.9074,148000.0],["1995-05-09",2.9213,2.9491,2.9213,2.9213,230400.0],["1995-05-10",2.9213,2.9908,2.9213,2.9908,96800.0],["1995-05-11",2.9908,3.0048,2.9908,3.0048,26400.0],["1995-05-12",3.116,3.116,3.0743,3.0743,476800.0],["1995-05-15",3.1021,3.1578,3.1021,3.1578,604800.0],["1995-05-16",3.1439,3.1717,3.13,3.1578,226400.0],["1995-05-17",3.1856,3.2134,3.1578,3.1717,1357600.0],["1995-05-18",3.1717,3.1995,3.1717,3.1856,643200.0],["1995-05-19",3.1856,3.1856,3.1439,3.1717,428800.0],["1995-05-22",3.1717,3.1856,3.13,3.13,150400.0],["1995-05-23",3.116,3.13,3.0187,3.0604,337600.0],["1995-05-24",3.0604,3.0882,3.0604,3.0743,153600.0],["1995-05-25",3.0882,3.0882,3.0743,3.0743,86400.0],["1995-05-26",3.0743,3.1578,3.0743,3.13,140000.0],["1995-05-30",3.1021,3.1021,3.0604,3.0604,234400.0],["1995-05-31",3.0604,3.0743,3.0465,3.0743,204800.0],["1995-06-01",3.1021,3.116,3.0604,3.0743,173600.0],["1995-06-02",3.0604,3.0743,3.0604,3.0604,98400.0],["1995-06-05",3.0743,3.1021,3.0743,3.1021,78400.0],["1995-06-06",3.1021,3.1439,3.1021,3.116,373600.0],["1995-06-07",3.116,3.13,3.116,3.13,44000.0],["1995-06-08",3.1439,3.1578,3.1439,3.1578,28000.0],["1995-06-09",3.1717,3.1717,3.1578,3.1717,21600.0],["1995-06-12",3.1717,3.2552,3.1717,3.2552,121600.0],["1995-06-13",3.2691,3.283,3.2412,3.2691,141600.0],["1995-06-14",3.2691,3.3108,3.2412,3.283,111200.0],["1995-06-15",3.283,3.3108,3.283,3.2969,160000.0],["1995-06-16",3.283,3.283,3.2412,3.2552,121600.0],["1995-06-19",3.2691,3.283,3.2552,3.2552,134400.0],["1995-06-20",3.2552,3.2691,3.2412,3.2412,72800.0],["1995-06-21",3.2412,3.2552,3.2412,3.2552,45600.0],["1995-06-22",3.2552,3.283,3.2552,3.283,80800.0],["1995-06-23",3.283,3.283,3.2552,3.2552,76000.0],["1995-06-26",3.2552,3.2691,3.2552,3.2552,314400.0],["1995-06-27",3.2552,3.2691,3.2273,3.2273,408000.0],["1995-06-28",3.2412,3.2412,3.1995,3.1995,272000.0],["1995-06-29",3.1995,3.2134,3.1717,3.1995,204000.0],["1995-06-30",3.2134,3.2273,3.1995,3.2273,103200.0],["1995-07-03",3.2273,3.2273,3.1995,3.1995,76000.0],["1995-07-05",3.1995,3.2412,3.1995,3.2273,360800.0],["1995-07-06",3.2273,3.2273,3.2134,3.2134,144800.0],["1995-07-07",3.2134,3.2134,3.1717,3.1717,161600.0],["1995-07-10",3.1717,3.1995,3.1717,3.1995,162400.0],["1995-07-11",3.1856,3.1856,3.116,3.116,218400.0],["1995-07-12",3.116,3.2273,3.116,3.2273,628800.0],["1995-07-13",3.2134,3.2552,3.2134,3.2412,462400.0],["1995-07-14",3.2273,3.2412,3.2134,3.2412,436800.0],["1995-07-17",3.2412,3.3804,3.2273,3.3664,284800.0],["1995-07-18",3.3664,3.4221,3.3525,3.4082,133600.0],["1995-07-19",3.4221,3.4221,3.3664,3.3804,200800.0],["1995-07-20",3.3804,3.4221,3.3804,3.4082,291200.0],["1995-07-21",3.4082,3.4082,3.3386,3.3386,265600.0],["1995-07-24",3.3525,3.4221,3.3525,3.3943,182400.0],["1995-07-25",3.4221,3.4777,3.4221,3.4777,84000.0],["1995-07-26",3.4638,3.5612,3.4638,3.5473,244800.0],["1995-07-27",3.5473,3.5473,3.5195,3.5195,148800.0],["1995-07-28",3.5195,3.5195,3.4916,3.4916,274400.0],["1995-07-31",3.4916,3.5751,3.4916,3.5334,58400.0],["1995-08-01",3.5334,3.589,3.5334,3.589,68800.0],["1995-08-02",3.6168,3.6725,3.6168,3.6586,417600.0],["1995-08-03",3.6586,3.7142,3.6586,3.7142,50400.0],["1995-08-04",3.7281,3.742,3.6864,3.6864,166400.0],["1995-08-07",3.7003,3.7003,3.6725,3.6725,451200.0],["1995-08-08",3.6725,3.6725,3.6308,3.6308,34400.0],["1995-08-09",3.6447,3.6586,3.6168,3.6168,25600.0],["1995-08-10",3.6308,3.6308,3.6029,3.6308,78400.0],["1995-08-11",3.6586,3.7003,3.6447,3.7003,64800.0],["1995-08-14",3.7142,3.7838,3.7003,3.7003,150400.0],["1995-08-15",3.7003,3.7003,3.6029,3.6308,197600.0],["1995-08-16",3.6307,3.7003,3.6307,3.6725,48800.0],["1995-08-17",3.6864,3.7699,3.6864,3.7699,549600.0],["1995-08-18",3.7559,3.8116,3.7559,3.7838,2331200.0],["1995-08-21",3.7977,3.8672,3.7838,3.8672,170400.0],["1995-08-22",3.8533,3.8951,3.8255,3.8255,49600.0],["1995-08-23",3.8394,3.8394,3.7977,3.8116,192800.0],["1995-08-24",3.8116,3.8255,3.7699,3.7838,116000.0],["1995-08-25",3.7838,3.8116,3.7838,3.7977,12800.0],["1995-08-28",3.7977,3.7977,3.7838,3.7838,130400.0],["1995-08-29",3.7838,3.7838,3.7838,3.7838,40800.0],["1995-08-30",3.7977,3.8116,3.7977,3.8116,463200.0],["1995-08-31",3.8255,3.8394,3.8255,3.8255,116800.0],["1995-09-01",3.8116,3.8811,3.7977,3.7977,149600.0],["1995-09-05",3.7977,3.8255,3.7977,3.8116,12000.0],["1995-09-06",3.8255,3.8533,3.8255,3.8533,16000.0],["1995-09-07",3.8533,3.9507,3.8533,3.9229,981600.0],["1995-09-08",3.909,3.909,3.8672,3.8811,28000.0],["1995-09-11",3.8672,3.8811,3.8533,3.8533,49600.0],["1995-09-12",3.8672,3.8811,3.8533,3.8811,298400.0],["1995-09-13",3.8811,3.8811,3.8672,3.8672,36800.0],["1995-09-14",3.8672,3.909,3.8672,3.8951,32800.0],["1995-09-15",3.8951,3.909,3.8811,3.8811,168000.0],["1995-09-18",3.8672,3.8811,3.8533,3.8811,107200.0],["1995-09-19",3.8672,3.8672,3.8255,3.8394,247200.0],["1995-09-20",3.8951,3.9507,3.8951,3.9368,452800.0],["1995-09-21",3.9368,3.9924,3.9368,3.9368,531200.0],["1995-09-22",3.9229,3.9229,3.8672,3.8672,256000.0],["1995-09-25",3.8394,3.8394,3.8255,3.8255,78400.0],["1995-09-26",3.8255,3.8255,3.8116,3.8116,392000.0],["1995-09-27",3.8116,3.8116,3.7977,3.8116,153600.0],["1995-09-28",3.7977,3.8255,3.7838,3.8116,89600.0],["1995-09-29",3.8116,3.8116,3.7977,3.8116,296000.0],["1995-10-02",3.7977,3.8116,3.7559,3.8116,278400.0],["1995-10-03",3.7838,3.7838,3.7003,3.7281,268800.0],["1995-10-04",3.7281,3.7281,3.7003,3.7003,32000.0],["1995-10-05",3.6864,3.7003,3.6725,3.7003,130400.0],["1995-10-06",3.7003,3.7003,3.6168,3.6725,302400.0],["1995-10-09",3.6725,3.6725,3.6586,3.6586,89600.0],["1995-10-10",3.6307,3.6307,3.589,3.589,164800.0],["1995-10-11",3.6029,3.6447,3.6029,3.6447,75200.0],["1995-10-12",3.6168,3.6447,3.6029,3.6447,79200.0],["1995-10-13",3.6725,3.7142,3.6725,3.6864,179200.0],["1995-10-16",3.6725,3.742,3.6725,3.7281,100000.0],["1995-10-17",3.7559,3.8811,3.7559,3.7977,242400.0],["1995-10-18",3.7838,3.8394,3.7838,3.8394,55200.0],["1995-10-19",3.8116,3.8116,3.7838,3.7977,92800.0],["1995-10-20",3.8533,3.9229,3.8533,3.909,176000.0],["1995-10-23",3.8951,3.9785,3.8951,3.9785,32800.0],["1995-10-24",3.9646,4.1455,3.9646,4.1176,658400.0],["1995-10-25",4.1176,4.1594,4.0342,4.062,458400.0],["1995-10-26",4.062,4.0898,4.0342,4.0342,320000.0],["1995-10-27",4.0063,4.0342,3.9924,4.0342,105600.0],["1995-10-30",4.0342,4.0342,4.0342,4.0342,40000.0],["1995-10-31",4.062,4.1733,4.062,4.1733,202400.0],["1995-11-01",4.1872,4.3263,4.1733,4.3263,73600.0],["1995-11-02",4.3263,4.3402,4.2707,4.2846,303200.0],["1995-11-03",4.2707,4.3959,4.2707,4.3959,127200.0],["1995-11-06",4.4098,4.4376,4.3819,4.4376,144000.0],["1995-11-07",4.4237,4.4515,4.3959,4.4515,654400.0],["1995-11-08",4.4515,4.5489,4.4515,4.535,1080000.0],["1995-11-09",4.535,4.6184,4.535,4.5628,523200.0],["1995-11-10",4.5906,4.5906,4.5767,4.5767,509600.0],["1995-11-13",4.5767,4.6741,4.5628,4.6741,273600.0],["1995-11-14",4.6741,4.7436,4.6741,4.7436,698400.0],["1995-11-15",4.7854,4.8688,4.7714,4.7854,589600.0],["1995-11-16",4.7714,4.7993,4.7575,4.7575,1385600.0],["1995-11-17",4.7714,4.7714,4.7297,4.7436,176000.0],["1995-11-20",4.7436,4.7436,4.7019,4.7019,112000.0],["1995-11-21",4.7158,4.7158,4.6323,4.6323,72800.0],["1995-11-22",4.6462,4.7019,4.6184,4.7019,194400.0],["1995-11-24",4.7019,4.7019,4.6602,4.6741,96800.0],["1995-11-27",4.6741,4.6741,4.6323,4.6323,48800.0],["1995-11-28",4.6462,4.6602,4.6462,4.6462,53600.0],["1995-11-29",4.6462,4.6462,4.6323,4.6323,19200.0],["1995-11-30",4.6323,4.6323,4.5906,4.5906,239200.0],["1995-12-01",4.6045,4.6045,4.535,4.535,139200.0],["1995-12-04",4.5071,4.5071,4.4793,4.4793,129600.0],["1995-12-05",4.4932,4.4932,4.4098,4.4515,101600.0],["1995-12-06",4.4515,4.6045,4.4515,4.6045,1091200.0],["1995-12-07",4.6045,4.6184,4.5767,4.5906,104000.0],["1995-12-08",4.5906,4.6741,4.5906,4.6741,59200.0],["1995-12-11",4.688,4.688,4.688,4.688,111200.0],["1995-12-12",4.7019,4.7854,4.7019,4.7854,144800.0],["1995-12-13",4.7854,4.7854,4.7436,4.7575,66400.0],["1995-12-14",4.7436,4.7436,4.6741,4.7019,146400.0],["1995-12-15",4.7297,4.7297,4.7019,4.7158,72000.0],["1995-12-18",4.7158,4.7436,4.7158,4.7436,135200.0],["1995-12-19",4.7436,4.7714,4.7019,4.7158,124800.0],["1995-12-20",4.7019,4.7019,4.6741,4.688,76000.0],["1995-12-21",4.688,4.7019,4.6741,4.6741,149600.0],["1995-12-22",4.6741,4.6741,4.6602,4.6741,394400.0],["1995-12-26",4.6602,4.6741,4.6602,4.6741,106400.0],["1995-12-27",4.6741,4.8271,4.6741,4.8271,223200.0],["1995-12-28",4.8271,4.9384,4.8271,4.9106,193600.0],["1995-12-29",4.9106,4.9523,4.9106,4.9384,222400.0],["1996-01-02",4.8966,4.9662,4.8966,4.9662,339200.0],["1996-01-03",4.9801,4.9801,4.9384,4.9384,80000.0],["1996-01-04",4.9245,4.9662,4.9245,4.9523,181600.0],["1996-01-05",4.9523,4.9523,4.9106,4.9245,88800.0],["1996-01-08",4.9245,4.9245,4.8827,4.8827,56000.0],["1996-01-09",4.8966,4.8966,4.8827,4.8827,244000.0],["1996-01-10",4.8827,4.8827,4.8549,4.8549,113600.0],["1996-01-11",4.8827,4.9106,4.841,4.8688,52800.0],["1996-01-12",4.8549,4.8827,4.841,4.841,497600.0],["1996-01-15",4.8549,4.8549,4.8132,4.8271,76800.0],["1996-01-16",4.841,4.8827,4.8271,4.8688,76800.0],["1996-01-17",4.8688,5.0775,4.8688,4.994,241600.0],["1996-01-18",4.994,5.0636,4.9384,5.0358,91200.0],["1996-01-19",5.0636,5.0636,5.0358,5.0497,72000.0],["1996-01-22",5.0497,5.1331,5.0497,5.1192,120000.0],["1996-01-23",5.1331,5.1331,5.0914,5.0914,337600.0],["1996-01-24",5.1053,5.1053,5.0984,5.1053,129600.0],["1996-01-25",5.1192,5.147,5.0636,5.1331,145600.0],["1996-01-26",5.1331,5.2027,5.1053,5.2027,116000.0],["1996-01-29",5.2027,5.2861,5.2027,5.2861,137600.0],["1996-01-30",5.3418,5.5087,5.3418,5.467,201600.0],["1996-01-31",5.467,5.6757,5.467,5.5505,225600.0],["1996-02-01",5.5783,5.6896,5.5783,5.6896,188000.0],["1996-02-02",5.6757,5.7313,5.6757,5.6896,366400.0],["1996-02-05",5.6896,5.7035,5.6757,5.6757,1517600.0],["1996-02-06",5.6339,5.6339,5.5644,5.5922,164800.0],["1996-02-07",5.5783,5.6339,5.5783,5.6061,248800.0],["1996-02-08",5.6339,5.6339,5.5783,5.6339,99200.0],["1996-02-09",5.6339,5.6339,5.5087,5.5226,106400.0],["1996-02-12",5.5644,5.6617,5.5644,5.6617,247200.0],["1996-02-13",5.6478,5.8982,5.6478,5.8287,393600.0],["1996-02-14",5.8426,6.0234,5.8148,5.9817,1348000.0],["1996-02-15",5.9678,6.0373,5.9678,5.9817,607200.0],["1996-02-16",5.9817,5.9956,5.8843,5.8982,306400.0],["1996-02-20",5.8704,5.8704,5.773,5.7869,77600.0],["1996-02-21",5.8009,5.8009,5.7591,5.773,70400.0],["1996-02-22",5.7869,5.8565,5.7869,5.8426,195200.0],["1996-02-23",5.8704,5.8704,5.773,5.773,208000.0],["1996-02-26",5.7869,5.7869,5.6757,5.6757,570400.0],["1996-02-27",5.7035,5.7313,5.6757,5.6757,728000.0],["1996-02-28",5.6617,5.7035,5.6617,5.6617,317600.0],["1996-02-29",5.6478,5.6896,5.6478,5.6896,251200.0],["1996-03-01",5.6896,5.7035,5.6339,5.6478,178400.0],["1996-03-04",5.6478,5.6478,5.5644,5.5644,255200.0],["1996-03-05",5.5644,5.6339,5.5644,5.6339,180000.0],["1996-03-06",5.62,5.62,5.5922,5.5922,38400.0],["1996-03-07",5.5922,5.5922,5.5505,5.5783,289600.0],["1996-03-08",5.5505,5.5505,5.4531,5.4809,222400.0],["1996-03-11",5.4531,5.5087,5.3974,5.5087,168800.0],["1996-03-12",5.5365,5.6061,5.5226,5.5783,224800.0],["1996-03-13",5.5644,5.5922,5.5644,5.5922,339200.0],["1996-03-14",5.5922,5.6339,5.5644,5.5922,2208800.0],["1996-03-15",5.5644,5.6061,5.5644,5.5644,330400.0],["1996-03-18",5.5922,5.6478,5.5922,5.6061,465600.0],["1996-03-19",5.6061,5.6339,5.5226,5.5365,814400.0],["1996-03-20",5.5226,5.5644,5.5226,5.5644,598400.0],["1996-03-21",5.5922,5.6757,5.5783,5.6478,964000.0],["1996-03-22",5.6478,5.6757,5.5922,5.6478,185600.0],["1996-03-25",5.6478,5.8148,5.6478,5.8148,192000.0],["1996-03-26",5.8009,5.8009,5.7452,5.7452,45600.0],["1996-03-27",5.7313,5.7313,5.6757,5.6757,33600.0],["1996-03-28",5.6617,5.8426,5.6617,5.7869,910400.0],["1996-03-29",5.8148,5.9261,5.8148,5.9121,162400.0],["1996-04-01",5.9261,5.9539,5.9261,5.94,216000.0],["1996-04-02",5.9678,5.9678,5.8843,5.8982,118400.0],["1996-04-03",5.9121,5.9956,5.9121,5.9817,116000.0],["1996-04-04",5.9678,5.9817,5.8565,5.8565,186400.0],["1996-04-08",5.8287,5.8565,5.8148,5.8426,512000.0],["1996-04-09",5.8426,5.8704,5.8148,5.8287,306400.0],["1996-04-10",5.8287,5.8287,5.8148,5.8148,12000.0],["1996-04-11",5.8148,5.8426,5.773,5.773,321600.0],["1996-04-12",5.773,5.7869,5.7313,5.7313,47200.0],["1996-04-15",5.7452,5.8148,5.7452,5.7869,208000.0],["1996-04-16",5.7869,5.8565,5.7869,5.8287,310400.0],["1996-04-17",5.8287,5.9817,5.8287,5.9817,167200.0],["1996-04-18",6.0373,6.1625,6.0373,6.1625,791200.0],["1996-04-19",6.1486,6.2877,6.1486,6.2321,661600.0],["1996-04-22",6.2321,6.3851,6.2321,6.3851,285600.0],["1996-04-23",6.3851,6.3851,6.2043,6.2182,418400.0],["1996-04-24",6.2321,6.2321,6.2043,6.2182,41600.0],["1996-04-25",6.1904,6.2182,6.1904,6.2043,50400.0],["1996-04-26",6.2877,6.4547,6.2877,6.3434,317600.0],["1996-04-29",6.3016,6.3016,6.2321,6.2321,279200.0],["1996-04-30",6.246,6.2599,6.1486,6.1764,268000.0],["1996-05-01",6.1486,6.1625,6.1069,6.1486,2212000.0],["1996-05-02",6.1625,6.1625,6.0652,6.1486,240800.0],["1996-05-03",6.1208,6.2043,6.1069,6.1904,182400.0],["1996-05-06",6.1625,6.2043,6.1486,6.1486,497600.0],["1996-05-07",6.1486,6.2321,6.1486,6.1625,358400.0],["1996-05-08",6.1208,6.2043,6.1069,6.1904,496800.0],["1996-05-09",6.1764,6.1764,6.1347,6.1347,351200.0],["1996-05-10",6.1625,6.1625,6.093,6.1347,476800.0],["1996-05-13",6.1486,6.1486,6.093,6.1347,376000.0],["1996-05-14",6.1486,6.2738,6.1486,6.2738,212000.0],["1996-05-15",6.2738,6.2738,6.246,6.2599,156000.0],["1996-05-16",6.2599,6.3016,6.2321,6.2738,162400.0],["1996-05-17",6.2877,6.2877,6.2182,6.2738,344800.0],["1996-05-20",6.2321,6.2599,6.2043,6.2599,280800.0],["1996-05-21",6.3156,6.3712,6.2043,6.2321,536000.0],["1996-05-22",6.1764,6.1764,6.1208,6.1764,196000.0],["1996-05-23",6.1486,6.1486,5.9261,5.9817,186000.0],["1996-05-24",5.9817,5.9817,5.8148,5.8704,362800.0],["1996-05-28",5.8426,5.8426,5.5087,5.5644,685600.0],["1996-05-29",5.5644,5.5644,5.1749,5.4253,514400.0],["1996-05-30",5.4531,5.4809,5.3974,5.4253,378400.0],["1996-05-31",5.4531,5.8148,5.4531,5.7869,1018400.0],["1996-06-03",5.7591,5.8426,5.7313,5.8426,554000.0],["1996-06-04",5.8148,6.0373,5.8148,6.0373,535600.0],["1996-06-05",6.0373,6.2043,6.0373,6.1764,419600.0],["1996-06-06",6.1764,6.2043,6.093,6.093,144800.0],["1996-06-07",5.9261,6.0373,5.7869,6.0095,812800.0],["1996-06-10",6.0373,6.093,6.0095,6.0652,128800.0],["1996-06-11",6.093,6.2321,6.093,6.2321,73200.0],["1996-06-12",6.2321,6.5103,6.2043,6.4825,459200.0],["1996-06-13",6.566,6.7051,6.566,6.7051,318800.0],["1996-06-14",6.6772,6.8442,6.6772,6.7051,206400.0],["1996-06-17",6.7051,6.7051,6.2043,6.2321,247200.0],["1996-06-18",6.2877,6.399,6.2599,6.3434,159600.0],["1996-06-19",6.3434,6.3434,6.0652,6.0652,123200.0],["1996-06-20",6.093,6.093,5.7591,5.8426,538400.0],["1996-06-21",5.7313,5.7591,5.5644,5.6757,7158800.0],["1996-06-24",5.7313,5.7591,5.6757,5.7035,773200.0],["1996-06-25",5.7035,5.7591,5.7035,5.7313,529600.0],["1996-06-26",5.7591,5.7869,5.6757,5.6757,554800.0],["1996-06-27",5.7035,5.7869,5.6757,5.7869,302400.0],["1996-06-28",5.7869,5.8148,5.7313,5.8148,586800.0],["1996-07-01",5.8148,5.8148,5.7313,5.7313,212000.0],["1996-07-02",5.7591,5.7869,5.7313,5.7591,238800.0],["1996-07-03",5.7313,5.7591,5.7035,5.7313,245600.0],["1996-07-05",5.7035,5.7313,5.62,5.62,383200.0],["1996-07-08",5.62,5.6478,5.5644,5.5644,520800.0],["1996-07-09",5.5644,5.6478,5.5087,5.5644,358400.0],["1996-07-10",5.5644,5.5922,5.5087,5.5922,344800.0],["1996-07-11",5.5644,5.5644,5.1192,5.3974,646800.0],["1996-07-12",5.3418,5.5087,5.3418,5.3696,2518000.0],["1996-07-15",5.3696,5.3696,5.1749,5.2027,2414400.0],["1996-07-16",5.147,5.2583,4.9245,5.0636,1031600.0],["1996-07-17",5.0914,5.2305,5.0914,5.1749,222800.0],["1996-07-18",5.0636,5.147,5.0636,5.1192,387200.0],["1996-07-19",5.2027,5.2027,5.1192,5.1749,526000.0],["1996-07-22",5.147,5.314,5.0079,5.2305,296400.0],["1996-07-23",5.2027,5.4253,5.2027,5.3696,252000.0],["1996-07-24",5.314,5.3974,5.2861,5.3418,172800.0],["1996-07-25",5.3418,5.4809,5.3418,5.4531,305200.0],["1996-07-26",5.4531,5.5644,5.4531,5.4809,156400.0],["1996-07-29",5.4809,5.6478,5.4809,5.6478,374000.0],["1996-07-30",5.6478,5.6478,5.5087,5.5922,346800.0],["1996-07-31",5.5922,5.7035,5.5922,5.7035,241600.0],["1996-08-01",5.7313,5.7313,5.6757,5.7035,153600.0],["1996-08-02",5.6757,5.7869,5.6478,5.7035,219200.0],["1996-08-05",5.7313,5.7591,5.6757,5.7313,239200.0],["1996-08-06",5.7313,5.7591,5.7035,5.7035,172800.0],["1996-08-07",5.7591,5.8704,5.7591,5.8704,270800.0],["1996-08-08",5.8704,5.8704,5.6757,5.6757,246000.0],["1996-08-09",5.7035,5.8426,5.5922,5.7313,284400.0],["1996-08-12",5.7035,5.8426,5.6478,5.8426,96800.0],["1996-08-13",5.7869,5.8148,5.6478,5.7035,137200.0],["1996-08-14",5.7313,5.7869,5.7035,5.7313,67200.0],["1996-08-15",5.7313,5.7869,5.6478,5.7869,146400.0],["1996-08-16",5.7591,5.8426,5.7591,5.8148,75600.0],["1996-08-19",5.7869,5.8426,5.7035,5.7035,267200.0],["1996-08-20",5.7035,5.7869,5.7035,5.7313,218400.0],["1996-08-21",5.7313,5.7591,5.6757,5.6757,83200.0],["1996-08-22",5.7035,5.7035,5.5644,5.5644,542000.0],["1996-08-23",5.5922,6.0095,5.5922,6.0095,508400.0],["1996-08-26",5.9817,6.0373,5.9261,6.0095,732400.0],["1996-08-27",6.0373,6.0373,5.8426,5.8982,245200.0],["1996-08-28",5.8982,5.8982,5.7313,5.7313,250800.0],["1996-08-29",5.7591,5.7591,5.6757,5.6757,224400.0],["1996-08-30",5.7035,5.7035,5.62,5.6757,266800.0],["1996-09-03",5.62,5.7591,5.5365,5.6478,158800.0],["1996-09-04",5.7869,5.9817,5.7591,5.9539,498000.0],["1996-09-05",5.8982,5.9261,5.8426,5.8426,240000.0],["1996-09-06",5.8426,5.9539,5.8426,5.8426,258400.0],["1996-09-09",5.8148,5.8426,5.7869,5.7869,153600.0],["1996-09-10",5.7869,5.8426,5.7869,5.8148,252800.0],["1996-09-11",5.7869,5.8426,5.7869,5.7869,66800.0],["1996-09-12",5.8704,6.0095,5.8426,5.9261,264800.0],["1996-09-13",5.8982,5.9539,5.8982,5.8982,95600.0],["1996-09-16",5.8982,5.8982,5.6757,5.8982,440400.0],["1996-09-17",5.8148,5.8148,5.6757,5.7313,270800.0],["1996-09-18",5.7591,5.7591,5.6478,5.6757,173600.0],["1996-09-19",5.7035,5.9817,5.6757,5.9539,140000.0],["1996-09-20",5.9261,5.9261,5.6757,5.8704,738400.0],["1996-09-23",5.8982,5.9539,5.7869,5.8426,141600.0],["1996-09-24",5.8148,5.8426,5.7591,5.7591,97600.0],["1996-09-25",5.7591,5.8704,5.7591,5.8148,146800.0],["1996-09-26",5.8148,5.8704,5.8148,5.8704,214000.0],["1996-09-27",5.8704,5.9817,5.8704,5.9539,193200.0],["1996-09-30",5.9539,6.1208,5.9539,6.0652,170800.0],["1996-10-01",6.0373,6.0373,5.9261,6.0095,136400.0],["1996-10-02",6.0652,6.1208,6.0095,6.0373,123200.0],["1996-10-03",6.0095,6.1208,5.9539,6.0652,457200.0],["1996-10-04",6.1208,6.1486,6.093,6.1486,72000.0],["1996-10-07",6.1486,6.2321,6.093,6.1764,328400.0],["1996-10-08",6.1764,6.1764,6.0095,6.0095,52800.0],["1996-10-09",5.9817,6.0095,5.9261,5.9261,642400.0],["1996-10-10",5.9261,5.9817,5.8982,5.9261,269200.0],["1996-10-11",5.9261,5.9261,5.8426,5.8426,158000.0],["1996-10-14",5.8426,5.8704,5.8148,5.8148,180000.0],["1996-10-15",5.8426,5.8426,5.7591,5.7869,198400.0],["1996-10-16",5.8148,5.8426,5.6757,5.7035,152400.0],["1996-10-17",5.7591,5.9539,5.7313,5.9261,338400.0],["1996-10-18",5.8982,5.9539,5.8982,5.9539,146000.0],["1996-10-21",5.9817,5.9817,5.8704,5.8982,136000.0],["1996-10-22",5.8704,5.8704,5.8148,5.8148,13600.0],["1996-10-23",5.7869,5.8148,5.7591,5.7869,82000.0],["1996-10-24",5.7313,5.7591,5.6757,5.6757,132400.0],["1996-10-25",5.6757,5.8148,5.6757,5.8148,39600.0],["1996-10-28",5.8426,5.8704,5.7313,5.7313,173600.0],["1996-10-29",5.7313,5.7313,5.6478,5.6757,74400.0],["1996-10-30",5.7035,5.7869,5.5922,5.5922,111200.0],["1996-10-31",5.5922,5.62,5.5087,5.5644,254400.0],["1996-11-01",5.5922,5.5922,5.5644,5.5644,78800.0],["1996-11-04",5.5922,5.5922,5.5087,5.5087,56400.0],["1996-11-05",5.4809,5.4809,5.4253,5.4531,142800.0],["1996-11-06",5.4531,5.62,5.4531,5.62,456800.0],["1996-11-07",5.62,5.7869,5.5087,5.5644,408800.0],["1996-11-08",5.5922,5.62,5.5644,5.5922,166000.0],["1996-11-11",5.5644,5.62,5.4531,5.5922,195600.0],["1996-11-12",5.5922,5.5922,5.4809,5.5644,100000.0],["1996-11-13",5.5922,5.62,5.5365,5.62,237600.0],["1996-11-14",5.62,5.62,5.4531,5.5365,482800.0],["1996-11-15",5.5087,5.5644,5.3696,5.4809,506400.0],["1996-11-18",5.5087,5.6757,5.5087,5.6757,382400.0],["1996-11-19",5.7035,5.7035,5.5644,5.5922,630400.0],["1996-11-20",5.5365,5.7035,5.5365,5.6757,193200.0],["1996-11-21",5.6757,5.7035,5.5922,5.5922,273600.0],["1996-11-22",5.62,5.7591,5.62,5.7313,140800.0],["1996-11-25",5.7313,5.8704,5.7313,5.8426,1006400.0],["1996-11-26",5.8982,6.1208,5.8982,6.1208,278400.0],["1996-11-27",6.1208,6.1764,6.1208,6.1764,197200.0],["1996-11-29",6.1764,6.2877,6.1764,6.2877,91200.0],["1996-12-02",6.2321,6.2321,6.1764,6.2321,407200.0],["1996-12-03",6.2321,6.3434,6.2321,6.2877,316400.0],["1996-12-04",6.2877,6.3712,6.2321,6.3712,228800.0],["1996-12-05",6.3712,6.399,6.3434,6.3434,115200.0],["1996-12-06",6.2877,6.2877,6.1764,6.1764,153200.0],["1996-12-09",6.2043,6.2599,6.1764,6.2599,91600.0],["1996-12-10",6.2599,6.2877,6.1764,6.2877,282800.0],["1996-12-11",6.2599,6.399,6.2599,6.3434,298000.0],["1996-12-12",6.2877,6.2877,6.2043,6.2043,397600.0],["1996-12-13",6.2599,6.4547,6.2599,6.399,312800.0],["1996-12-16",6.399,6.566,6.399,6.4825,197200.0],["1996-12-17",6.4825,6.566,6.4825,6.5103,410800.0],["1996-12-18",6.566,6.5938,6.4825,6.5103,176800.0],["1996-12-19",6.5381,6.566,6.4268,6.4268,154400.0],["1996-12-20",6.4268,6.4268,6.2599,6.4268,402800.0],["1996-12-23",6.4268,6.4268,6.2877,6.2877,100800.0],["1996-12-24",6.2877,6.2877,6.2321,6.2877,328400.0],["1996-12-26",6.2877,6.3156,6.2877,6.3156,116800.0],["1996-12-27",6.3156,6.3156,6.1486,6.2043,258000.0],["1996-12-30",6.1764,6.2321,6.1208,6.1764,217200.0],["1996-12-31",6.1764,6.3712,6.1764,6.3712,124800.0],["1997-01-02",6.2877,6.3156,6.2043,6.2043,165600.0],["1997-01-03",6.2321,6.3156,6.2043,6.2599,344000.0],["1997-01-06",6.2599,6.2599,6.1764,6.2043,108000.0],["1997-01-07",6.2043,6.2877,6.1764,6.2877,271600.0],["1997-01-08",6.2599,6.4547,6.2599,6.3434,142000.0],["1997-01-09",6.3434,6.6494,6.3434,6.6216,254400.0],["1997-01-10",6.5381,6.9555,6.5381,6.9276,361200.0],["1997-01-13",7.0389,7.1224,6.9833,7.1224,332000.0],["1997-01-14",7.1224,7.1502,7.0111,7.0111,232400.0],["1997-01-15",7.0111,7.0111,6.7885,6.7885,326800.0],["1997-01-16",6.7885,6.8163,6.5381,6.566,756800.0],["1997-01-17",6.5381,6.5938,6.5381,6.566,270800.0],["1997-01-20",6.566,6.6216,6.566,6.5938,127200.0],["1997-01-21",6.6216,6.6216,6.4825,6.6216,381200.0],["1997-01-22",6.5938,6.5938,6.566,6.566,157200.0],["1997-01-23",6.5381,6.5938,6.5103,6.5381,293600.0],["1997-01-24",6.5103,6.5938,6.5103,6.566,245600.0],["1997-01-27",6.5103,6.5103,6.3712,6.399,304800.0],["1997-01-28",6.4268,6.4268,6.3434,6.3434,597200.0],["1997-01-29",6.3712,6.3851,6.3156,6.3156,269200.0],["1997-01-30",6.3434,6.4547,6.3434,6.4547,151600.0],["1997-01-31",6.4547,6.4825,6.4268,6.4547,144800.0],["1997-02-03",6.4825,6.7329,6.4825,6.7051,438400.0],["1997-02-04",6.7607,6.7607,6.6216,6.7329,919600.0],["1997-02-05",6.7329,6.7885,6.6772,6.7329,184800.0],["1997-02-06",6.7329,6.7607,6.7051,6.7329,126800.0],["1997-02-07",6.7885,6.8442,6.7607,6.8163,145200.0],["1997-02-10",6.7885,6.9276,6.7885,6.9276,84000.0],["1997-02-11",6.9833,7.178,6.9833,7.0667,319600.0],["1997-02-12",7.0389,7.2893,7.0389,7.2893,362800.0],["1997-02-13",7.2893,7.6788,7.2893,7.6788,652400.0],["1997-02-14",7.651,7.6649,7.3728,7.3728,309600.0],["1997-02-18",7.4006,7.4006,7.2615,7.2615,134000.0],["1997-02-19",7.2615,7.4006,7.2615,7.3728,180800.0],["1997-02-20",7.4006,7.4562,7.345,7.4006,197600.0],["1997-02-21",7.345,7.5675,7.3171,7.5675,210800.0],["1997-02-24",7.5675,7.5675,7.5119,7.5397,150800.0],["1997-02-25",7.5954,7.5954,7.5675,7.5954,118400.0],["1997-02-26",7.5675,7.5954,7.5397,7.5675,185200.0],["1997-02-27",7.5397,7.6788,7.5397,7.6788,254000.0],["1997-02-28",7.651,7.6788,7.5675,7.5954,138000.0],["1997-03-03",7.5954,7.5954,7.5397,7.5675,570400.0],["1997-03-04",7.5675,7.651,7.5397,7.5954,180400.0],["1997-03-05",7.5954,7.5954,7.4563,7.4563,267200.0],["1997-03-06",7.5119,7.5397,7.345,7.3728,227200.0],["1997-03-07",7.3728,7.3728,7.2893,7.3728,359200.0],["1997-03-10",7.3728,7.4563,7.345,7.4563,459200.0],["1997-03-11",7.4563,7.6788,7.4284,7.6788,384800.0],["1997-03-12",7.651,7.651,7.4841,7.5675,103200.0],["1997-03-13",7.5397,7.5675,7.4563,7.4563,228000.0],["1997-03-14",7.4006,7.5675,7.4006,7.4563,92800.0],["1997-03-17",7.4284,7.5119,7.345,7.5119,158400.0],["1997-03-18",7.4841,7.5119,7.4563,7.4841,471600.0],["1997-03-19",7.4841,7.4841,7.345,7.345,154800.0],["1997-03-20",7.3171,7.345,7.2059,7.2615,232800.0],["1997-03-21",7.2615,7.2615,7.2337,7.2337,678400.0],["1997-03-24",7.2337,7.4006,7.2337,7.4006,371600.0],["1997-03-25",7.3728,7.5119,7.3728,7.4841,447200.0],["1997-03-26",7.5675,7.7066,7.5397,7.7066,360400.0],["1997-03-27",7.7066,7.8179,7.5675,7.5675,324800.0],["1997-03-31",7.5954,7.5954,7.3171,7.3171,394400.0],["1997-04-01",7.3171,7.4563,7.2615,7.4563,456800.0],["1997-04-02",7.4006,7.4006,7.178,7.2337,269600.0],["1997-04-03",7.2337,7.2337,7.0111,7.0389,236400.0],["1997-04-04",7.0389,7.3728,7.0389,7.3728,178400.0],["1997-04-07",7.4284,7.4841,7.3728,7.3728,415200.0],["1997-04-08",7.4006,7.5675,7.3728,7.5397,222000.0],["1997-04-09",7.5675,7.6232,7.5397,7.5954,186800.0],["1997-04-10",7.5954,7.7345,7.5954,7.7066,124000.0],["1997-04-11",7.7066,7.7066,7.5119,7.5119,842800.0],["1997-04-14",7.5119,7.5119,7.4006,7.4841,441600.0],["1997-04-15",7.5397,7.5397,7.4841,7.5397,489200.0],["1997-04-16",7.5119,7.5675,7.4563,7.5675,54400.0],["1997-04-17",7.6788,8.2631,7.6788,8.124,754000.0],["1997-04-18",8.0961,8.2074,8.0961,8.1796,323600.0],["1997-04-21",8.1518,8.3466,8.1518,8.2631,226400.0],["1997-04-22",8.2909,8.4857,8.2353,8.4578,310000.0],["1997-04-23",8.4022,8.4022,8.2909,8.3465,132800.0],["1997-04-24",8.3187,8.5691,8.3187,8.5691,457600.0],["1997-04-25",8.5413,8.5691,8.4857,8.5413,1120800.0],["1997-04-28",8.5135,8.5413,8.4022,8.43,393200.0],["1997-04-29",8.4578,8.4857,8.3187,8.3187,298400.0],["1997-04-30",8.3466,8.4857,8.3466,8.43,320400.0],["1997-05-01",8.4022,8.5135,8.2909,8.4857,258400.0],["1997-05-02",8.4857,8.6526,8.4857,8.6526,196800.0],["1997-05-05",8.7361,8.7361,8.5969,8.6804,680000.0],["1997-05-06",8.6526,8.7361,8.6526,8.6804,398000.0],["1997-05-07",8.6248,8.6248,8.5413,8.597,134000.0],["1997-05-08",8.5969,8.6526,8.5413,8.5691,239200.0],["1997-05-09",8.5969,8.5969,8.5413,8.5691,385200.0],["1997-05-12",8.5413,8.5691,8.5413,8.5691,107600.0],["1997-05-13",8.597,8.7639,8.5413,8.597,450000.0],["1997-05-14",8.597,8.6804,8.5135,8.597,192400.0],["1997-05-15",8.5413,8.5691,8.4578,8.5135,114000.0],["1997-05-16",8.5135,8.5413,8.4578,8.5413,120800.0],["1997-05-19",8.6248,8.7082,8.4857,8.5413,305200.0],["1997-05-20",8.5413,8.7082,8.5413,8.6804,96800.0],["1997-05-21",8.7082,8.7639,8.4857,8.4857,400800.0],["1997-05-22",8.4578,8.7917,8.4578,8.7917,457600.0],["1997-05-23",8.7639,8.8752,8.7639,8.8473,175200.0],["1997-05-27",8.8752,8.8752,8.7361,8.7361,220400.0],["1997-05-28",8.7361,8.8752,8.7361,8.8473,162400.0],["1997-05-29",8.8752,8.9586,8.8752,8.9586,269600.0],["1997-05-30",8.9308,9.0699,8.903,9.0143,719200.0],["1997-06-02",8.9586,9.0143,8.9308,8.9586,105600.0],["1997-06-03",8.9586,8.9865,8.8752,8.903,516400.0],["1997-06-04",8.9308,9.0143,8.9308,9.0143,195200.0],["1997-06-05",8.7917,8.9586,8.7361,8.7917,391600.0],["1997-06-06",8.7917,8.7917,8.7082,8.7361,177600.0],["1997-06-09",8.7361,8.7917,8.6804,8.7361,449200.0],["1997-06-10",8.7361,8.7917,8.7082,8.7361,306000.0],["1997-06-11",8.7361,8.7917,8.7082,8.7361,122000.0],["1997-06-12",8.7361,8.8195,8.7361,8.7917,477600.0],["1997-06-13",8.7639,8.7917,8.5969,8.6248,594400.0],["1997-06-16",8.6248,8.7361,8.4857,8.7361,940800.0],["1997-06-17",8.7082,8.7639,8.6526,8.6804,275200.0],["1997-06-18",8.6804,8.7082,8.597,8.597,380000.0],["1997-06-19",8.5969,8.6804,8.5969,8.6804,138000.0],["1997-06-20",8.5691,8.7639,8.5691,8.6804,590000.0],["1997-06-23",8.6804,8.7639,8.6526,8.6804,222000.0],["1997-06-24",8.6248,8.6804,8.4857,8.5274,531200.0],["1997-06-25",8.5274,8.5552,8.2909,8.3744,400800.0],["1997-06-26",8.4022,8.4578,8.3187,8.3465,674800.0],["1997-06-27",8.4022,8.5413,8.4022,8.5274,474400.0],["1997-06-30",8.5552,8.583,8.5135,8.5691,551600.0],["1997-07-01",8.583,8.9725,8.583,8.8195,849200.0],["1997-07-02",8.8195,8.8752,8.75,8.8752,723200.0],["1997-07-03",8.8473,8.8891,8.8056,8.8056,248000.0],["1997-07-07",8.8195,8.903,8.8056,8.8891,278000.0],["1997-07-08",8.8682,8.8891,8.8682,8.8891,481600.0],["1997-07-09",8.8613,8.903,8.6804,8.6943,159600.0],["1997-07-10",8.6943,8.7917,8.6804,8.7639,122800.0],["1997-07-11",8.8752,8.903,8.8473,8.8613,462000.0],["1997-07-14",8.8473,8.8752,8.7917,8.8613,288400.0],["1997-07-15",8.8613,9.0004,8.8613,8.9725,202800.0],["1997-07-16",8.9865,9.0143,8.8891,8.9169,368800.0],["1997-07-17",8.9308,8.9308,8.8473,8.8613,317200.0],["1997-07-18",8.903,9.2368,8.903,9.2368,883200.0],["1997-07-21",9.2229,9.2369,8.903,8.9169,591200.0],["1997-07-22",8.9308,8.9865,8.8195,8.8752,107200.0],["1997-07-23",8.903,9.0143,8.903,9.0143,220400.0],["1997-07-24",9.0143,9.0143,8.8473,8.8473,222400.0],["1997-07-25",8.8334,8.9864,8.7778,8.9308,1535200.0],["1997-07-28",8.9308,9.0143,8.9169,9.0143,192800.0],["1997-07-29",8.9865,9.1673,8.9865,9.1673,358000.0],["1997-07-30",9.1812,9.2368,9.1256,9.1812,188400.0],["1997-07-31",9.1812,9.2508,8.9447,9.0421,815600.0],["1997-08-01",9.0143,9.0143,8.7639,8.9308,313200.0],["1997-08-04",8.903,8.9725,8.8473,8.9586,114400.0],["1997-08-05",8.9865,9.0699,8.9865,9.0699,140400.0],["1997-08-06",9.0699,9.1812,9.0699,9.1812,62000.0],["1997-08-07",9.1534,9.2368,9.1534,9.1812,300800.0],["1997-08-08",9.1812,9.1812,9.056,9.1534,131200.0],["1997-08-11",9.1534,9.1812,9.1395,9.1812,160400.0],["1997-08-12",9.209,9.3203,9.209,9.2925,662000.0],["1997-08-13",9.3203,9.3481,9.2229,9.2368,918400.0],["1997-08-14",9.2786,9.2925,9.1812,9.2368,382800.0],["1997-08-15",9.2647,9.2925,9.2508,9.2647,33200.0],["1997-08-18",9.3481,9.3481,9.1395,9.1534,118400.0],["1997-08-19",9.1534,9.3481,9.1534,9.2925,216400.0],["1997-08-20",9.2786,9.5429,9.2786,9.5151,72800.0],["1997-08-21",9.5707,9.7933,9.5707,9.682,454000.0],["1997-08-22",9.6542,9.6542,9.5707,9.6403,142400.0],["1997-08-25",9.682,9.9463,9.5846,9.9463,442000.0],["1997-08-26",9.9463,10.0159,9.9463,9.9602,143200.0],["1997-08-27",9.9185,9.9185,9.682,9.7794,146000.0],["1997-08-28",9.8211,9.8489,9.682,9.7655,224800.0],["1997-08-29",9.7933,9.8072,9.7516,9.7516,188000.0],["1997-09-02",9.7516,10.1132,9.7516,9.988,271600.0],["1997-09-03",9.9602,10.0854,9.9602,10.0854,392800.0],["1997-09-04",10.1132,10.1271,10.0715,10.0854,30400.0],["1997-09-05",10.0854,10.0854,9.9324,9.9324,208800.0],["1997-09-08",9.9046,10.0437,9.9046,10.0437,268400.0],["1997-09-09",10.0437,10.0993,9.9046,10.0715,300400.0],["1997-09-10",10.0715,10.3219,10.0576,10.3219,358800.0],["1997-09-11",10.3219,10.3219,10.2245,10.2245,107200.0],["1997-09-12",10.2245,10.2245,10.0993,10.1411,172000.0],["1997-09-15",10.1411,10.3358,10.1411,10.2663,150400.0],["1997-09-16",10.2663,10.4749,10.2663,10.4749,154000.0],["1997-09-17",10.3775,10.3915,10.2384,10.2802,285600.0],["1997-09-18",10.2802,10.2941,10.2245,10.2384,201600.0],["1997-09-19",10.2245,10.2663,10.1828,10.2384,138000.0],["1997-09-22",10.1828,10.2245,10.0159,10.0159,250000.0],["1997-09-23",10.0576,10.0715,9.7933,9.8489,262000.0],["1997-09-24",9.8489,9.8489,9.7098,9.7237,313200.0],["1997-09-25",9.7237,9.7655,9.6542,9.7655,173600.0],["1997-09-26",9.682,9.682,9.6403,9.6542,187600.0],["1997-09-29",9.6542,9.6681,9.5151,9.5568,186800.0],["1997-09-30",9.5568,9.682,9.529,9.6264,744800.0],["1997-10-01",9.6264,9.6542,9.6124,9.6542,329200.0],["1997-10-02",9.6681,9.6681,9.5151,9.5429,80800.0],["1997-10-03",9.5151,9.5846,9.4038,9.4733,247200.0],["1997-10-06",9.4733,9.5151,9.4594,9.4872,176000.0],["1997-10-07",9.4316,9.4594,9.4038,9.4455,336400.0],["1997-10-08",9.4455,9.5151,9.4455,9.4872,396000.0],["1997-10-09",9.4872,9.5012,9.2925,9.362,290400.0],["1997-10-10",9.3481,9.362,9.3203,9.3203,258400.0],["1997-10-13",9.3203,9.3481,9.3203,9.3481,242000.0],["1997-10-14",9.3481,9.3899,9.3203,9.3481,387600.0],["1997-10-15",9.362,9.362,9.1812,9.1812,681200.0],["1997-10-16",9.1951,9.2925,9.1395,9.1395,156000.0],["1997-10-17",9.1395,9.209,9.0421,9.056,414000.0],["1997-10-20",9.1116,9.3342,9.1116,9.3064,195200.0],["1997-10-21",9.4872,9.7376,9.4872,9.7237,540400.0],["1997-10-22",9.7655,9.8767,9.7516,9.835,325600.0],["1997-10-23",9.8072,9.8072,9.5429,9.6403,238000.0],["1997-10-24",9.6264,9.7655,9.6264,9.7655,48400.0],["1997-10-27",9.7516,9.7933,9.682,9.682,799600.0],["1997-10-28",9.5707,9.5707,9.4594,9.5151,549600.0],["1997-10-29",9.5151,9.8072,9.5151,9.8072,266000.0],["1997-10-30",9.7515,9.9046,9.7098,9.7098,572400.0],["1997-10-31",9.7516,9.8768,9.7516,9.8072,293600.0],["1997-11-03",9.9185,9.9602,9.7655,9.9602,151200.0],["1997-11-04",9.9602,10.155,9.9602,10.1271,433200.0],["1997-11-05",10.0993,10.3219,10.0159,10.2941,130400.0],["1997-11-06",10.2523,10.3219,10.2523,10.2802,199200.0],["1997-11-07",10.2802,10.2802,10.155,10.2384,156000.0],["1997-11-10",10.2802,10.4332,10.2802,10.4193,122800.0],["1997-11-11",10.4054,10.4749,10.4054,10.4749,128800.0],["1997-11-12",10.4332,10.4888,9.9741,10.0437,290000.0],["1997-11-13",10.0715,10.1132,10.0298,10.0298,283200.0],["1997-11-14",10.0437,10.0437,9.5429,9.5985,628000.0],["1997-11-17",9.5985,9.9185,9.5985,9.9046,352400.0],["1997-11-18",9.9324,9.9602,9.7933,9.9185,248800.0],["1997-11-19",9.9046,9.9046,9.7655,9.8072,173200.0],["1997-11-20",9.835,10.0993,9.835,10.0854,166800.0],["1997-11-21",10.0854,10.0993,9.9602,10.0159,84800.0],["1997-11-24",9.9324,10.0159,9.9046,9.9741,94800.0],["1997-11-25",10.0019,10.0019,9.9046,9.9046,276400.0],["1997-11-26",9.8768,9.8768,9.682,9.7655,436400.0],["1997-11-28",9.7655,9.9324,9.7237,9.7237,153200.0],["1997-12-01",9.7237,9.7794,9.7098,9.7376,607200.0],["1997-12-02",9.7376,9.7376,9.4594,9.6124,409200.0],["1997-12-03",9.6124,9.6264,9.5707,9.5707,651200.0],["1997-12-04",9.5707,9.5707,9.4872,9.5151,172400.0],["1997-12-05",9.5151,9.5429,9.4594,9.4872,384800.0],["1997-12-08",9.5151,9.6264,9.5151,9.5985,841200.0],["1997-12-09",9.6264,9.6681,9.5985,9.6681,246400.0],["1997-12-10",9.7098,9.7655,9.5707,9.6542,383200.0],["1997-12-11",9.6542,9.6959,9.3064,9.5707,280000.0],["1997-12-12",9.5707,9.8211,9.5707,9.7933,380800.0],["1997-12-15",9.7933,10.1967,9.7933,10.0715,323200.0],["1997-12-16",10.1271,10.2941,10.1271,10.2384,303200.0],["1997-12-17",10.4471,10.461,10.1271,10.461,582000.0],["1997-12-18",10.4471,10.4471,10.1828,10.1967,367200.0],["1997-12-19",10.1689,10.1967,10.0854,10.0854,123600.0],["1997-12-22",10.1132,10.4332,10.1132,10.2802,139600.0],["1997-12-23",10.2941,10.2941,10.2106,10.2106,72400.0],["1997-12-24",10.2245,10.3775,10.2106,10.3775,167600.0],["1997-12-26",10.3636,10.3636,10.3219,10.3358,40800.0],["1997-12-29",10.4332,10.8227,10.4193,10.7949,318800.0],["1997-12-30",10.7949,11.3096,10.7949,11.0731,318400.0],["1997-12-31",11.0592,11.2957,11.0453,11.2122,537600.0],["1998-01-02",11.2261,11.2261,10.9896,11.0314,328400.0],["1998-01-05",11.0592,11.0592,10.934,10.9618,61200.0],["1998-01-06",10.9479,10.9479,10.8922,10.9201,75600.0],["1998-01-07",10.9201,10.934,10.9062,10.9201,1053200.0],["1998-01-08",10.9479,10.9479,10.8644,10.8922,169600.0],["1998-01-09",10.9062,10.9062,10.7671,10.8227,131600.0],["1998-01-12",10.781,10.9896,10.781,10.9062,830400.0],["1998-01-13",10.9201,11.1287,10.9201,11.1148,158400.0],["1998-01-14",11.1705,11.1983,11.0174,11.0174,452800.0],["1998-01-15",11.0731,11.0731,10.7392,10.7671,385200.0],["1998-01-16",10.7949,10.7949,10.7114,10.7253,245200.0],["1998-01-20",10.7253,10.7392,10.6558,10.7392,250000.0],["1998-01-21",10.7392,10.7392,10.5584,10.6419,326800.0],["1998-01-22",10.6836,10.6836,10.4749,10.5445,231200.0],["1998-01-23",10.5445,10.6836,10.1828,10.5584,845600.0],["1998-01-26",10.5862,10.7114,10.4332,10.4332,178000.0],["1998-01-27",10.461,10.5445,10.2523,10.2802,169200.0],["1998-01-28",10.3358,10.4054,10.3358,10.3636,142400.0],["1998-01-29",10.3358,10.461,10.3358,10.3636,186800.0],["1998-01-30",10.3636,10.3915,10.3358,10.3775,292800.0],["1998-02-02",10.4332,10.4888,10.3915,10.4749,362800.0],["1998-02-03",10.461,10.6836,10.4332,10.6279,419200.0],["1998-02-04",10.614,10.7253,10.5306,10.7253,220400.0],["1998-02-05",10.7531,10.8088,10.6975,10.7253,123600.0],["1998-02-06",10.6836,10.7114,10.6558,10.6975,240800.0],["1998-02-09",10.6975,10.781,10.6419,10.781,129200.0],["1998-02-10",10.781,10.934,10.781,10.934,116800.0],["1998-02-11",11.0314,11.1287,11.0314,11.1148,218000.0],["1998-02-12",11.1009,11.1009,10.8644,10.8644,100400.0],["1998-02-13",10.8644,11.0035,10.8505,11.0035,463600.0],["1998-02-17",11.1148,11.24,11.1148,11.2261,84400.0],["1998-02-18",11.1983,11.4487,11.1983,11.4348,480400.0],["1998-02-19",11.3791,11.5043,11.3791,11.4626,483200.0],["1998-02-20",11.4626,11.56,11.4348,11.5461,352000.0],["1998-02-23",11.5461,11.5461,11.2818,11.3652,349600.0],["1998-02-24",11.3374,11.3374,11.2539,11.2539,141200.0],["1998-02-25",11.2539,11.3096,11.2122,11.2539,170000.0],["1998-02-26",11.2818,11.5182,11.2678,11.4626,776800.0],["1998-02-27",11.4626,11.6295,11.4626,11.6295,273200.0],["1998-03-02",11.6156,11.9356,11.6156,11.9077,434000.0],["1998-03-03",11.9077,12.1581,11.9077,12.1442,428000.0],["1998-03-04",12.1164,12.1999,11.9077,12.0051,676400.0],["1998-03-05",11.9912,11.9912,11.7686,11.8799,366000.0],["1998-03-06",11.9077,12.186,11.9077,12.186,373600.0],["1998-03-09",12.186,12.3529,12.186,12.3529,303200.0],["1998-03-10",12.3251,12.4364,12.2972,12.3668,147200.0],["1998-03-11",12.3668,12.5476,12.1303,12.492,554000.0],["1998-03-12",12.4503,12.6172,12.3807,12.6172,273200.0],["1998-03-13",12.645,12.6728,12.3807,12.4781,342400.0],["1998-03-16",12.5198,12.6868,12.5059,12.645,124800.0],["1998-03-17",12.645,12.7702,12.645,12.7702,164000.0],["1998-03-18",12.7702,12.7702,12.7007,12.7146,157200.0],["1998-03-19",12.7146,12.965,12.7146,12.9372,640400.0],["1998-03-20",12.9093,13.0206,12.9093,12.9093,264800.0],["1998-03-23",12.8537,12.8537,12.5755,12.5894,244400.0],["1998-03-24",12.6033,12.8815,12.6033,12.8259,509200.0],["1998-03-25",12.8398,12.8398,12.7007,12.7424,284400.0],["1998-03-26",12.7424,12.7841,12.6868,12.7424,278000.0],["1998-03-27",12.7007,12.7563,12.6868,12.7563,74800.0],["1998-03-30",12.7424,12.7702,12.6728,12.7285,248800.0],["1998-03-31",12.7841,13.0345,12.7702,12.8537,330800.0],["1998-04-01",12.8815,13.0624,12.8815,13.0624,148400.0],["1998-04-02",13.0623,13.0902,13.0345,13.0484,187600.0],["1998-04-03",13.0345,13.0345,12.8537,12.8537,69600.0],["1998-04-06",12.8119,12.9093,12.8119,12.8119,74800.0],["1998-04-07",12.8259,12.8259,12.6033,12.6589,264800.0],["1998-04-08",12.6311,12.7424,12.6311,12.7424,71200.0],["1998-04-09",12.798,13.271,12.7841,13.271,448800.0],["1998-04-13",13.2293,13.2432,12.9928,13.0206,278400.0],["1998-04-14",13.0206,13.0624,12.9928,13.0206,70000.0],["1998-04-15",13.0206,13.0345,12.9232,12.9232,98800.0],["1998-04-16",12.8676,12.965,12.7285,12.7424,281600.0],["1998-04-17",12.798,12.9928,12.798,12.9511,195200.0],["1998-04-20",12.9789,13.2154,12.9789,13.1041,146000.0],["1998-04-21",13.1319,13.1875,13.1319,13.1875,118400.0],["1998-04-22",13.1875,13.2988,13.1875,13.2432,274400.0],["1998-04-23",13.2293,13.2571,12.9789,13.0624,265200.0],["1998-04-24",13.0484,13.0484,12.9093,12.9093,188000.0],["1998-04-27",12.7702,12.7702,12.1442,12.6868,1036400.0],["1998-04-28",12.6728,12.8954,12.6728,12.8815,552800.0],["1998-04-29",12.9232,13.0484,12.9232,13.0067,160800.0],["1998-04-30",13.0484,13.1041,12.8119,12.8119,882400.0],["1998-05-01",12.8259,12.8815,12.7702,12.8815,477600.0],["1998-05-04",12.8259,12.9928,12.8259,12.9093,236000.0],["1998-05-05",12.9372,12.965,12.6589,12.7007,295200.0],["1998-05-06",12.7146,12.7424,12.5476,12.6589,168000.0],["1998-05-07",12.6589,12.6589,12.5198,12.6033,148000.0],["1998-05-08",12.6311,12.6589,12.6033,12.6033,110000.0],["1998-05-11",12.5616,12.7702,12.5616,12.6589,124400.0],["1998-05-12",12.6311,12.7007,12.5198,12.5894,56800.0],["1998-05-13",12.5755,12.6589,12.5616,12.6589,101200.0],["1998-05-14",12.6033,12.6033,12.3529,12.4364,580000.0],["1998-05-15",12.3807,12.492,12.3251,12.3251,213200.0],["1998-05-18",12.3112,12.3112,12.0886,12.1164,183200.0],["1998-05-19",12.1581,12.3112,12.1025,12.2694,1817600.0],["1998-05-20",12.2416,12.2555,12.0747,12.1164,861600.0],["1998-05-21",12.1164,12.3112,12.1164,12.2694,536000.0],["1998-05-22",12.2555,12.3112,12.186,12.2694,268800.0],["1998-05-26",12.2416,12.2555,12.2277,12.2416,413600.0],["1998-05-27",12.1999,12.2138,11.8799,12.0608,286400.0],["1998-05-28",12.0329,12.186,12.019,12.1581,774800.0],["1998-05-29",12.1442,12.3112,12.1442,12.2416,244800.0],["1998-06-01",12.2138,12.3251,12.2138,12.3251,300400.0],["1998-06-02",12.2972,12.5476,12.2972,12.5337,389600.0],["1998-06-03",12.5337,12.6033,12.2972,12.3112,664000.0],["1998-06-04",12.2973,12.2973,11.7965,11.7965,1346800.0],["1998-06-05",11.8104,12.1721,11.8104,12.1442,796800.0],["1998-06-08",12.1442,12.4642,12.1025,12.4364,194800.0],["1998-06-09",12.4364,12.4364,12.2973,12.3807,278800.0],["1998-06-10",12.3251,12.339,12.1581,12.1721,464400.0],["1998-06-11",12.172,12.172,11.9634,11.9912,481600.0],["1998-06-12",12.019,12.1721,11.9912,12.1721,1014000.0],["1998-06-15",12.1442,12.1442,11.9356,11.9634,448800.0],["1998-06-16",11.9634,12.019,11.9217,11.9773,542800.0],["1998-06-17",11.9634,12.2138,11.9356,12.0886,538800.0],["1998-06-18",12.0608,12.2138,12.0051,12.186,282000.0],["1998-06-19",12.1581,12.2973,12.1581,12.2694,161600.0],["1998-06-22",12.2833,12.2973,12.0329,12.0747,291600.0],["1998-06-23",12.0747,12.4642,12.0747,12.4085,532800.0],["1998-06-24",12.4085,12.4503,12.3529,12.3946,76400.0],["1998-06-25",12.4224,12.4364,12.1303,12.1303,210400.0],["1998-06-26",12.1303,12.5198,12.1303,12.5198,430400.0],["1998-06-29",12.5198,12.7424,12.5198,12.7424,120000.0],["1998-06-30",12.7841,12.9928,12.6589,12.9928,531600.0],["1998-07-01",12.965,13.0624,12.9024,13.0206,128400.0],["1998-07-02",13.0206,13.0484,13.0067,13.0067,258000.0],["1998-07-06",12.9928,13.0067,12.8746,12.9372,98400.0],["1998-07-07",12.9372,12.9511,12.7285,12.7285,134000.0],["1998-07-08",12.6868,12.7841,12.6589,12.7702,687600.0],["1998-07-09",12.7702,12.798,12.6868,12.7146,538000.0],["1998-07-10",12.7146,12.7146,12.5894,12.6033,91200.0],["1998-07-13",12.6033,12.6311,12.5755,12.5755,174000.0],["1998-07-14",12.5894,12.6172,12.4503,12.4503,507600.0],["1998-07-15",12.4503,12.6589,12.4503,12.5894,404800.0],["1998-07-16",12.5755,12.5755,12.3251,12.3807,243600.0],["1998-07-17",12.3807,12.6172,12.3668,12.4225,377600.0],["1998-07-20",12.4225,12.7702,12.4225,12.6868,700000.0],["1998-07-21",12.6868,12.8259,12.4642,12.5198,566000.0],["1998-07-22",12.5059,12.5476,12.339,12.3529,565600.0],["1998-07-23",12.3668,12.3668,12.019,12.019,301600.0],["1998-07-24",12.0469,12.1025,11.9912,12.0747,332400.0],["1998-07-27",12.0747,12.0747,11.9356,12.019,145600.0],["1998-07-28",12.0608,12.0608,11.9495,11.9912,755600.0],["1998-07-29",11.9912,12.019,11.9077,11.9912,582000.0],["1998-07-30",11.9912,11.9912,11.2818,11.4626,1222000.0],["1998-07-31",11.5182,11.7825,11.407,11.407,666800.0],["1998-08-03",11.407,11.4904,11.1844,11.1983,331600.0],["1998-08-04",11.1426,11.1426,10.3358,10.5445,988400.0],["1998-08-05",10.6279,10.6697,10.2245,10.2802,1024000.0],["1998-08-06",10.2802,10.2802,9.4872,9.7933,1122800.0],["1998-08-07",9.835,10.6418,9.8072,10.3497,1362400.0],["1998-08-10",10.3636,10.5723,10.2663,10.5167,1536000.0],["1998-08-11",10.4749,10.4749,10.2802,10.3358,285600.0],["1998-08-12",10.4471,10.767,10.3497,10.7114,697600.0],["1998-08-13",10.7114,10.7114,10.3636,10.3775,219200.0],["1998-08-14",10.3775,10.4888,10.2941,10.308,365600.0],["1998-08-17",10.308,10.3358,10.2523,10.308,427200.0],["1998-08-18",10.2802,10.3497,10.2384,10.2523,706400.0],["1998-08-19",10.2523,10.2523,10.1411,10.1828,423200.0],["1998-08-20",10.2106,10.4193,10.2106,10.2663,128400.0],["1998-08-21",10.2523,10.2523,9.9046,9.9602,301200.0],["1998-08-24",9.9463,10.2663,9.9463,10.0854,163200.0],["1998-08-25",10.0715,10.1132,9.988,10.002,124000.0],["1998-08-26",9.9463,9.9602,9.6403,9.682,244800.0],["1998-08-27",9.6681,9.6681,9.1256,9.1534,550800.0],["1998-08-28",9.1673,9.1673,8.6109,8.7778,323200.0],["1998-08-31",8.8056,8.8056,8.5552,8.6248,373200.0],["1998-09-01",8.7917,8.9308,8.7917,8.8752,976400.0],["1998-09-02",8.8891,9.3481,8.8891,9.3481,798000.0],["1998-09-03",9.3203,9.4594,9.1673,9.3899,467200.0],["1998-09-04",9.4177,9.4177,9.3342,9.3899,374400.0],["1998-09-08",9.6542,9.9324,9.6403,9.9046,431200.0],["1998-09-09",9.9185,10.0298,9.4316,9.4455,1350800.0],["1998-09-10",9.4316,9.4316,9.2925,9.362,796800.0],["1998-09-11",9.4177,9.4455,9.3899,9.4177,223600.0],["1998-09-14",9.4038,9.5429,9.376,9.5012,368400.0],["1998-09-15",9.4873,9.7933,9.4733,9.7516,399200.0],["1998-09-16",9.7794,10.1132,9.7516,10.0854,235200.0],["1998-09-17",10.0576,10.2245,10.0437,10.2245,547600.0],["1998-09-18",10.2245,10.5027,10.2245,10.4193,542400.0],["1998-09-21",10.4054,10.4888,10.2941,10.4749,628400.0],["1998-09-22",10.461,10.7949,10.461,10.7949,298800.0],["1998-09-23",10.8366,11.407,10.8157,11.3791,407200.0],["1998-09-24",11.3791,11.3791,11.2122,11.2122,322400.0],["1998-09-25",11.1844,11.1844,11.1009,11.1705,220800.0],["1998-09-28",11.1705,11.2539,10.8366,10.8644,203200.0],["1998-09-29",10.8505,10.8505,9.7933,9.8767,1332800.0],["1998-09-30",9.8767,9.8907,9.2647,9.2925,998400.0],["1998-10-01",9.2786,9.2925,8.7639,9.0004,1156000.0],["1998-10-02",8.9725,9.5985,8.8334,9.5707,1292400.0],["1998-10-05",9.5429,9.6124,9.5012,9.5151,591600.0],["1998-10-06",9.5151,9.6681,9.5151,9.5846,185200.0],["1998-10-07",9.5846,9.5846,9.2925,9.3899,216800.0],["1998-10-08",9.376,9.376,9.0282,9.2786,1495200.0],["1998-10-09",9.2786,9.5151,9.2508,9.5151,468400.0],["1998-10-12",9.5151,10.0715,9.5151,9.7933,296400.0],["1998-10-13",9.7933,9.7933,9.5568,9.5568,180000.0],["1998-10-14",9.5707,9.5846,9.529,9.5429,471200.0],["1998-10-15",9.5568,9.6124,9.5151,9.5846,467200.0],["1998-10-16",9.6124,9.9324,9.5985,9.9324,680000.0],["1998-10-19",9.9602,10.3497,9.9046,10.2384,256800.0],["1998-10-20",10.2384,10.2384,10.0298,10.155,581600.0],["1998-10-21",10.0993,10.4749,10.0854,10.3219,330400.0],["1998-10-22",10.3497,10.3915,10.2384,10.2941,270000.0],["1998-10-23",10.308,10.5306,10.308,10.5306,528400.0],["1998-10-26",10.461,10.5027,10.3497,10.461,510800.0],["1998-10-27",10.5167,10.7392,10.5027,10.6558,323200.0],["1998-10-28",10.6558,10.8366,10.6558,10.8227,254000.0],["1998-10-29",10.8227,11.24,10.8227,11.2261,256000.0],["1998-10-30",11.24,11.4626,11.24,11.4209,337600.0],["1998-11-02",11.4348,11.713,11.4348,11.6991,500400.0],["1998-11-03",11.6991,11.9634,11.6991,11.8104,339600.0],["1998-11-04",11.8104,11.9077,11.7965,11.7965,195200.0],["1998-11-05",11.7965,12.1581,11.7686,11.9773,607200.0],["1998-11-06",12.0051,12.1025,11.9077,11.9217,564800.0],["1998-11-09",11.9356,11.9356,11.6295,11.9356,297600.0],["1998-11-10",11.9356,12.0886,11.9217,12.0886,414800.0],["1998-11-11",12.1164,12.1303,12.0051,12.0468,100400.0],["1998-11-12",12.019,12.019,11.713,11.7408,281600.0],["1998-11-13",11.713,11.713,11.56,11.5739,150400.0],["1998-11-16",11.6017,11.713,11.56,11.56,64400.0],["1998-11-17",11.5739,11.5739,11.4904,11.5739,85200.0],["1998-11-18",11.5739,11.5878,11.5461,11.5878,96400.0],["1998-11-19",11.5739,11.6017,11.56,11.5739,454000.0],["1998-11-20",11.56,11.6713,11.56,11.6434,64400.0],["1998-11-23",11.6156,11.8243,11.6156,11.8243,90800.0],["1998-11-24",11.8521,11.8521,11.7408,11.7408,155200.0],["1998-11-25",11.713,11.9495,11.6852,11.8104,636000.0],["1998-11-27",11.8243,11.8938,11.8243,11.8938,252000.0],["1998-11-30",11.866,11.9773,11.8382,11.9356,152800.0],["1998-12-01",11.9077,12.0051,11.8938,11.9912,242000.0],["1998-12-02",11.9912,11.9912,11.713,11.7408,290400.0],["1998-12-03",11.6991,11.6991,11.3235,11.3374,314800.0],["1998-12-04",11.3374,11.393,11.3374,11.393,190000.0],["1998-12-07",11.3513,11.3513,11.1844,11.1844,542000.0],["1998-12-08",11.1426,11.1705,10.8227,10.8227,324000.0],["1998-12-09",10.8366,10.8366,10.3775,10.3915,937600.0],["1998-12-10",10.0159,10.4193,10.0159,10.3636,1868400.0],["1998-12-11",10.3915,10.614,10.3636,10.5306,696400.0],["1998-12-14",10.4749,10.4888,10.0298,10.0715,463600.0],["1998-12-15",10.0715,10.0854,9.7655,9.8489,357600.0],["1998-12-16",9.9602,10.1828,9.8767,9.8767,240400.0],["1998-12-17",9.8768,10.002,9.7516,9.8489,581200.0],["1998-12-18",9.8768,10.4332,9.8768,10.4193,1405600.0],["1998-12-21",10.4193,10.8505,10.4193,10.8227,564800.0],["1998-12-22",10.7671,10.7671,10.6836,10.6975,516000.0],["1998-12-23",10.6836,10.9896,10.6836,10.9618,468400.0],["1998-12-24",10.934,10.934,10.9062,10.9062,87600.0],["1998-12-28",10.9201,11.1426,10.9201,11.1426,253200.0],["1998-12-29",11.1426,11.1426,11.0035,11.0731,194800.0],["1998-12-30",11.0731,11.4765,11.0731,11.3791,366400.0],["1998-12-31",11.3374,11.9773,11.3374,11.5461,523600.0],["1999-01-04",11.5878,11.9077,11.5739,11.7408,890000.0],["1999-01-05",11.6852,11.8104,11.6852,11.7965,656400.0],["1999-01-06",11.7965,11.8521,11.7547,11.7825,367600.0],["1999-01-07",11.7547,11.7547,11.3374,11.4487,501600.0],["1999-01-08",11.4626,11.713,11.4487,11.5461,432000.0],["1999-01-11",11.5461,11.6017,11.3791,11.3791,610800.0],["1999-01-12",11.3513,11.3513,10.8644,10.8644,556400.0],["1999-01-13",10.8088,10.934,10.6558,10.8088,323200.0],["1999-01-14",10.8505,10.8783,10.6418,10.6558,367200.0],["1999-01-15",10.6558,10.7531,10.6558,10.6975,332000.0],["1999-01-19",10.7253,10.7253,10.1271,10.461,791200.0],["1999-01-20",10.461,10.461,10.2384,10.2663,253200.0],["1999-01-21",10.155,10.2106,10.1132,10.1271,288400.0],["1999-01-22",10.2384,10.5027,10.2384,10.3636,1056800.0],["1999-01-25",10.3497,10.3636,10.1411,10.2802,610400.0],["1999-01-26",10.3219,10.3219,9.9602,9.9741,318000.0],["1999-01-27",10.002,10.0159,9.7376,9.7376,995200.0],["1999-01-28",9.7933,9.9324,9.7655,9.8628,347600.0],["1999-01-29",9.9185,10.0159,9.8907,9.9602,359600.0],["1999-02-01",9.9741,10.1271,9.9741,10.0437,247600.0],["1999-02-02",10.0437,10.0437,9.5846,9.6403,989200.0],["1999-02-03",9.6403,9.6681,9.3481,9.4872,1345600.0],["1999-02-04",9.5151,9.5151,9.4038,9.4038,479600.0],["1999-02-05",9.4038,9.4316,9.2647,9.2786,797600.0],["1999-02-08",9.3064,9.3064,8.6943,8.9725,1078800.0],["1999-02-09",9.0282,9.0699,8.7639,8.8891,2158800.0],["1999-02-10",8.8334,8.903,8.7917,8.903,1168400.0],["1999-02-11",8.903,8.9865,8.8056,8.9865,824800.0],["1999-02-12",9.0143,9.0143,8.8195,8.9308,1067600.0],["1999-02-16",8.9308,9.5985,8.903,9.5151,1267600.0],["1999-02-17",9.5429,9.5429,9.1534,9.1812,627200.0],["1999-02-18",9.209,9.209,8.8752,8.903,729600.0],["1999-02-19",8.903,9.0004,8.8752,9.0004,1040800.0],["1999-02-22",9.0421,9.1673,8.9308,9.0004,330800.0],["1999-02-23",9.056,9.1117,8.8891,8.9169,604400.0],["1999-02-24",8.9308,9.2229,8.9169,9.1395,544400.0],["1999-02-25",9.1117,9.1395,8.9865,9.0143,329600.0],["1999-02-26",8.9865,9.2229,8.9308,9.0421,431200.0],["1999-03-01",9.0282,9.209,9.0143,9.1673,306400.0],["1999-03-02",9.1673,9.376,9.1673,9.2508,288400.0],["1999-03-03",9.2508,9.3899,9.2508,9.2647,347600.0],["1999-03-04",9.2508,9.4594,9.2508,9.4177,679200.0],["1999-03-05",9.5151,9.6403,9.4594,9.4872,291200.0],["1999-03-08",9.5429,9.7237,9.5151,9.7237,585600.0],["1999-03-09",9.7376,10.1271,9.7376,9.9185,629200.0],["1999-03-10",9.9185,9.9185,9.7516,9.7655,222800.0],["1999-03-11",9.8489,10.1828,9.8489,10.0159,425600.0],["1999-03-12",10.0298,10.0298,9.5151,9.7237,306400.0],["1999-03-15",9.7237,9.7237,9.529,9.5846,297200.0],["1999-03-16",9.6403,9.6403,9.376,9.4594,347200.0],["1999-03-17",9.5151,9.6681,9.4594,9.4594,246800.0],["1999-03-18",9.4594,9.4733,9.3064,9.3064,219600.0],["1999-03-19",9.3342,9.3481,9.1256,9.1256,445200.0],["1999-03-22",9.0977,9.2229,8.9865,9.0421,352400.0],["1999-03-23",9.0838,9.1812,9.0282,9.0282,550000.0],["1999-03-24",8.9865,9.209,8.8752,8.903,754000.0],["1999-03-25",8.8891,8.9239,8.6804,8.7361,1870000.0],["1999-03-26",8.75,8.7917,8.4161,8.43,1104000.0],["1999-03-29",8.5691,8.8195,8.5691,8.8195,2590800.0],["1999-03-30",8.7361,9.2647,8.7082,9.209,654000.0],["1999-03-31",9.2647,9.6264,9.2647,9.6264,612400.0],["1999-04-01",9.5985,9.5985,9.2508,9.2647,334400.0],["1999-04-05",9.2786,9.5012,9.2368,9.2368,375200.0],["1999-04-06",9.1951,9.2021,8.8891,8.8891,283600.0],["1999-04-07",8.9308,9.0282,8.8473,8.8613,304800.0],["1999-04-08",8.8473,8.8473,8.3187,8.7917,1331600.0],["1999-04-09",8.7639,9.3342,8.7639,9.3203,602800.0],["1999-04-12",9.209,9.3481,9.2021,9.3481,588000.0],["1999-04-13",9.4594,9.7794,9.4594,9.7237,576800.0],["1999-04-14",9.7376,10.4332,9.7376,10.1271,1312000.0],["1999-04-15",10.0993,10.3358,10.0993,10.2802,422800.0],["1999-04-16",10.3497,11.3096,10.2245,11.2261,1301200.0],["1999-04-19",11.3513,11.8799,11.3513,11.6852,2036000.0],["1999-04-20",11.6852,12.019,11.6852,11.7965,1214800.0],["1999-04-21",11.7965,11.9356,11.7825,11.866,654400.0],["1999-04-22",11.9077,11.9495,11.7825,11.7825,1103600.0],["1999-04-23",11.7965,11.9356,11.24,11.5878,377200.0],["1999-04-26",11.6156,12.186,11.6156,12.1025,337200.0],["1999-04-27",12.1025,12.1025,11.9912,11.9912,615200.0],["1999-04-28",12.0051,12.0608,11.9912,12.019,211200.0],["1999-04-29",12.0329,12.0329,11.8521,11.8799,216000.0],["1999-04-30",11.8938,11.9077,11.5322,11.5322,228400.0],["1999-05-03",11.5739,11.866,11.5739,11.7825,349600.0],["1999-05-04",11.7547,11.9356,11.6991,11.9356,210400.0],["1999-05-05",11.9356,11.9356,11.6156,11.7269,261200.0],["1999-05-06",11.8243,11.8382,11.5739,11.5739,170400.0],["1999-05-07",11.5739,11.6295,11.4348,11.4348,236000.0],["1999-05-10",11.4765,12.1164,11.4765,12.0051,811200.0],["1999-05-11",11.9773,12.2694,11.9495,12.2138,520800.0],["1999-05-12",12.1999,12.2138,11.8521,11.9356,180000.0],["1999-05-13",11.9356,11.9356,11.6017,11.6156,156000.0],["1999-05-14",11.6156,11.6156,11.393,11.393,169600.0],["1999-05-17",11.2957,11.3096,11.2678,11.2678,268400.0],["1999-05-18",11.2818,11.4348,11.2539,11.3652,222400.0],["1999-05-19",11.3513,11.407,11.2678,11.3791,122000.0],["1999-05-20",11.3513,12.019,11.3096,11.9912,224000.0],["1999-05-21",11.9634,12.0469,11.7686,11.8104,354800.0],["1999-05-24",11.8521,11.9495,11.4348,11.5043,230400.0],["1999-05-25",11.4487,11.4765,11.1566,11.1566,304400.0],["1999-05-26",11.1566,11.1566,10.7392,10.7392,565600.0],["1999-05-27",10.781,10.9757,10.6279,10.7392,531600.0],["1999-05-28",10.767,11.1844,10.767,11.1009,329200.0],["1999-06-01",11.0731,11.2122,11.0731,11.0731,582000.0],["1999-06-02",11.1009,11.3235,11.0174,11.3235,361200.0],["1999-06-03",11.3235,11.3235,11.1426,11.1566,121200.0],["1999-06-04",11.1566,11.6156,11.1566,11.5322,317600.0],["1999-06-07",11.6573,11.6573,11.4626,11.4626,562000.0],["1999-06-08",11.4626,11.4696,11.407,11.4696,481600.0],["1999-06-09",11.4626,11.4626,11.1983,11.1983,256400.0],["1999-06-10",11.2261,11.2261,10.7531,10.8227,500800.0],["1999-06-11",10.8505,10.8644,10.5167,10.7253,688800.0],["1999-06-14",10.7253,10.8644,10.6001,10.6001,253200.0],["1999-06-15",10.6419,11.0174,10.6419,10.7253,305200.0],["1999-06-16",10.781,10.8923,10.6975,10.7949,395200.0],["1999-06-17",10.7531,10.8783,10.6697,10.6697,430400.0],["1999-06-18",10.6279,10.6279,10.2663,10.2663,439600.0],["1999-06-21",10.3219,10.5306,10.3219,10.461,1136400.0],["1999-06-22",10.4888,10.6001,10.4888,10.5584,993600.0],["1999-06-23",10.5306,10.5584,10.4332,10.4749,242000.0],["1999-06-24",10.5167,10.6558,10.4749,10.4749,612400.0],["1999-06-25",10.4749,10.6279,10.461,10.5306,733600.0],["1999-06-28",10.5445,10.5862,10.461,10.461,564800.0],["1999-06-29",10.4888,10.5723,10.4332,10.5445,425200.0],["1999-06-30",10.5584,10.6279,10.4749,10.6279,546800.0],["1999-07-01",10.6279,10.6558,10.5445,10.5445,568800.0],["1999-07-02",10.5167,10.5445,10.4541,10.461,679200.0],["1999-07-06",10.4749,10.4749,10.4332,10.461,127200.0],["1999-07-07",10.4749,10.4749,10.002,10.1271,532400.0],["1999-07-08",10.1132,10.1132,9.5707,10.0159,2408000.0],["1999-07-09",10.0437,10.2802,10.0437,10.2802,260800.0],["1999-07-12",10.308,10.3219,10.2384,10.308,255600.0],["1999-07-13",10.2941,10.2941,10.0159,10.0298,325200.0],["1999-07-14",10.0576,10.0715,9.8768,9.9046,722800.0],["1999-07-15",9.8768,9.9185,9.7933,9.9046,515200.0],["1999-07-16",9.9324,10.2802,9.9324,10.2802,426800.0],["1999-07-19",10.3636,10.3915,10.1689,10.2106,284000.0],["1999-07-20",10.3219,10.3219,9.9324,9.988,2622400.0],["1999-07-21",9.988,10.0019,9.8489,9.8767,1032400.0],["1999-07-22",9.8489,9.8489,9.7237,9.8211,1257600.0],["1999-07-23",9.8072,9.9046,9.682,9.7933,636800.0],["1999-07-26",9.8072,9.8489,9.5846,9.8489,1018800.0],["1999-07-27",9.8489,9.8489,9.5429,9.6124,492800.0],["1999-07-28",9.5846,9.6264,9.362,9.4872,1426800.0],["1999-07-29",9.5151,9.5151,9.4316,9.4733,954400.0],["1999-07-30",9.4455,9.4872,9.4177,9.4733,334000.0],["1999-08-02",9.4872,9.5429,9.3899,9.4316,405600.0],["1999-08-03",9.4594,9.4594,9.1256,9.209,992400.0],["1999-08-04",9.209,9.2368,8.8752,8.9447,1496400.0],["1999-08-05",9.0004,9.1117,9.0004,9.0282,908000.0],["1999-08-06",9.0282,9.0282,8.9308,8.9586,1122400.0],["1999-08-09",8.9586,8.9725,8.8891,8.903,808800.0],["1999-08-10",8.8891,8.8891,8.4578,8.4578,2857200.0],["1999-08-11",8.2909,8.3326,8.124,8.1796,2733200.0],["1999-08-12",8.1796,8.277,8.1657,8.2074,1033600.0],["1999-08-13",8.2213,8.2213,7.9431,8.1796,1656400.0],["1999-08-16",8.2353,8.2353,8.0266,8.1796,546400.0],["1999-08-17",8.1657,8.1657,7.8318,7.9431,1043600.0],["1999-08-18",7.9431,7.957,7.8319,7.8458,1618000.0],["1999-08-19",7.8458,7.8458,7.6232,7.6232,1359200.0],["1999-08-20",7.651,7.8736,7.651,7.8318,908000.0],["1999-08-23",7.8179,7.8875,7.7067,7.7762,1003600.0],["1999-08-24",7.7901,7.7901,7.5536,7.5675,1371200.0],["1999-08-25",7.5675,7.6371,7.345,7.5397,1646400.0],["1999-08-26",7.4702,7.5675,7.4284,7.498,578000.0],["1999-08-27",7.4841,7.5119,7.4563,7.4702,810000.0],["1999-08-30",7.4562,7.5536,7.3867,7.5258,666000.0],["1999-08-31",7.498,7.5536,7.3728,7.4284,756000.0],["1999-09-01",7.4006,7.4563,7.3171,7.345,774400.0],["1999-09-02",7.345,7.3867,7.1919,7.2476,408800.0],["1999-09-03",7.2754,7.3171,7.2059,7.2615,375600.0],["1999-09-07",7.2476,7.2615,7.1363,7.1363,270400.0],["1999-09-08",7.1363,7.3171,7.0946,7.178,2062800.0],["1999-09-09",7.178,7.4006,7.178,7.3728,834400.0],["1999-09-10",7.3867,7.5675,7.3171,7.5536,1446000.0],["1999-09-13",7.5675,7.8875,7.5536,7.7484,1339600.0],["1999-09-14",7.7484,7.7484,7.3589,7.3589,520000.0],["1999-09-15",7.3867,7.4145,7.1363,7.1363,628400.0],["1999-09-16",7.1502,7.1502,6.719,6.8442,1570800.0],["1999-09-17",5.9539,5.9539,5.5783,5.7313,8638400.0],["1999-09-20",5.7035,5.7313,5.5644,5.6757,2347600.0],["1999-09-21",5.7035,5.7035,5.4531,5.4948,1377200.0],["1999-09-22",5.4948,5.4948,5.314,5.3279,2952800.0],["1999-09-23",5.3696,5.3835,5.314,5.3418,2040800.0],["1999-09-24",5.3696,5.3974,5.2305,5.2722,1406800.0],["1999-09-27",5.3279,5.4809,5.2583,5.3001,1796800.0],["1999-09-28",5.2861,5.3001,5.147,5.2722,891600.0],["1999-09-29",5.3418,5.4948,5.3001,5.3835,818800.0],["1999-09-30",5.467,5.7869,5.4531,5.7591,1822000.0],["1999-10-01",5.7869,5.7869,5.4531,5.4531,1317200.0],["1999-10-04",5.4531,5.467,5.314,5.3418,647600.0],["1999-10-05",5.3418,5.4113,5.3279,5.3835,1393600.0],["1999-10-06",5.3974,5.5922,5.3418,5.3557,786000.0],["1999-10-07",5.3279,5.4809,5.2583,5.467,1535600.0],["1999-10-08",5.4809,5.5922,5.3001,5.4948,1450400.0],["1999-10-11",5.5087,5.7452,5.5087,5.7174,1426000.0],["1999-10-12",5.7591,5.94,5.6896,5.7591,1544400.0],["1999-10-13",5.7313,5.8704,5.4531,5.5644,789200.0],["1999-10-14",5.5644,5.5644,5.1888,5.5226,651600.0],["1999-10-15",5.4948,5.5226,5.3557,5.4253,964400.0],["1999-10-18",5.3835,5.4809,5.3557,5.3974,506000.0],["1999-10-19",5.4531,5.62,5.4392,5.6061,641200.0],["1999-10-20",5.6757,5.6757,5.5783,5.6757,320400.0],["1999-10-21",5.6757,5.8426,5.6617,5.773,472000.0],["1999-10-22",5.8287,6.1486,5.8287,6.1208,842800.0],["1999-10-25",6.1208,6.2321,6.0373,6.2043,1128800.0],["1999-10-26",6.2321,6.3434,6.2182,6.2599,625600.0],["1999-10-27",6.2599,6.3156,6.2321,6.3016,579600.0],["1999-10-28",6.3016,6.5799,6.3016,6.552,456000.0],["1999-10-29",6.5799,6.7607,6.5381,6.5381,535200.0],["1999-11-01",6.552,6.7329,6.552,6.6912,288000.0],["1999-11-02",6.7051,6.8164,6.6912,6.7607,425600.0],["1999-11-03",6.7885,6.8303,6.6494,6.6772,570800.0],["1999-11-04",6.6772,6.719,6.6216,6.6772,877200.0],["1999-11-05",6.6772,6.7746,6.6355,6.6772,423200.0],["1999-11-08",6.6772,6.6772,6.6216,6.6494,1093200.0],["1999-11-09",6.6355,6.9415,6.6216,6.8581,864000.0],["1999-11-10",6.9137,7.0946,6.9137,7.0807,514400.0],["1999-11-11",7.0807,7.2059,7.0807,7.178,635600.0],["1999-11-12",7.2059,7.3728,7.178,7.2198,402000.0],["1999-11-15",7.2198,7.4284,7.2198,7.3171,726000.0],["1999-11-16",7.2754,7.3728,7.2754,7.345,678800.0],["1999-11-17",7.345,7.651,7.3032,7.5119,956400.0],["1999-11-18",7.5119,7.9014,7.4841,7.6788,1131600.0],["1999-11-19",7.6371,7.7901,7.6371,7.7066,690800.0],["1999-11-22",7.7206,7.8597,7.6927,7.6927,507200.0],["1999-11-23",7.6927,7.7345,7.1641,7.2615,875200.0],["1999-11-24",7.2615,7.345,7.2198,7.2893,979200.0],["1999-11-26",7.2615,7.2615,7.2337,7.2476,207600.0],["1999-11-29",7.2476,7.3728,7.2337,7.3311,405200.0],["1999-11-30",7.3728,7.4563,7.3171,7.3311,502000.0],["1999-12-01",7.3589,7.4423,7.3311,7.3311,358800.0],["1999-12-02",7.3589,7.5258,7.3589,7.4006,273600.0],["1999-12-03",7.345,7.4841,7.345,7.4145,314400.0],["1999-12-06",7.3728,7.3728,7.1919,7.2337,328800.0],["1999-12-07",7.2476,7.4702,7.2476,7.4702,852800.0],["1999-12-08",7.4841,7.6788,7.4841,7.651,794800.0],["1999-12-09",7.651,7.7345,7.651,7.6788,489600.0],["1999-12-10",7.6927,7.8597,7.6927,7.8318,432400.0],["1999-12-13",7.8179,7.8179,7.5536,7.5536,722400.0],["1999-12-14",7.5675,7.5675,7.4841,7.4841,262800.0],["1999-12-15",7.5397,7.5397,7.4006,7.4006,333200.0],["1999-12-16",7.345,7.5119,7.2059,7.4284,1490400.0],["1999-12-17",7.4284,7.4423,7.3171,7.3867,430000.0],["1999-12-20",7.3867,7.5397,7.345,7.498,469600.0],["1999-12-21",7.5119,7.5258,7.3311,7.3867,620000.0],["1999-12-22",7.7345,7.7345,7.6371,7.6788,214800.0],["1999-12-23",7.651,7.8597,7.6093,7.7484,265600.0],["1999-12-27",7.7345,8.124,7.6788,8.124,449600.0],["1999-12-28",8.0962,8.0962,7.8318,7.8701,495200.0],["1999-12-29",7.9153,8.0962,7.9014,8.0822,255200.0],["1999-12-30",8.0683,8.2214,8.0544,8.0544,285600.0],["1999-12-31",8.0544,8.0544,7.9849,8.0127,131600.0],["2000-01-03",8.0405,8.43,8.0405,8.2909,535200.0],["2000-01-04",8.2492,8.2492,8.0544,8.124,290800.0],["2000-01-05",8.1518,8.4578,8.1518,8.4578,532000.0],["2000-01-06",8.43,9.1117,8.4161,9.0838,1078400.0],["2000-01-07",9.1256,10.0159,9.1256,9.835,1452400.0],["2000-01-10",9.9324,10.461,9.9324,10.308,1233600.0],["2000-01-11",10.2802,10.2802,9.9046,9.9046,1100400.0],["2000-01-12",9.9185,9.9463,9.7933,9.8628,360400.0],["2000-01-13",9.8489,10.2384,9.8489,10.2384,556800.0],["2000-01-14",10.2384,10.3915,10.0993,10.1967,858800.0],["2000-01-18",10.2523,10.3497,10.155,10.1828,230400.0],["2000-01-19",10.155,10.1689,9.682,9.9185,782800.0],["2000-01-20",10.6836,10.8088,10.5723,10.6836,1220800.0],["2000-01-21",10.6975,10.934,10.6558,10.6836,1683600.0],["2000-01-24",10.6558,10.7253,10.6279,10.6836,1110400.0],["2000-01-25",10.6975,10.9062,10.5445,10.5584,998400.0],["2000-01-26",10.5584,10.6697,10.3636,10.3636,775200.0],["2000-01-27",10.3636,10.5723,10.2384,10.2384,813200.0],["2000-01-28",10.2384,10.3636,9.9602,10.0159,526800.0],["2000-01-31",10.0437,10.1411,9.8489,9.9463,377600.0],["2000-02-01",9.9741,10.0576,9.7376,10.0298,574800.0],["2000-02-02",10.0298,10.3219,9.988,10.2384,538000.0],["2000-02-03",10.2384,10.7671,10.2384,10.6975,812000.0],["2000-02-04",10.6697,11.0035,10.6697,10.7949,808800.0],["2000-02-07",10.7949,10.7949,10.5723,10.6279,238000.0],["2000-02-08",10.6279,10.8922,10.4749,10.4888,426400.0],["2000-02-09",10.5167,10.6697,10.2106,10.2384,371600.0],["2000-02-10",10.1828,10.1828,9.6403,10.1411,766800.0],["2000-02-11",10.1132,10.2523,10.0159,10.0715,342400.0],["2000-02-14",9.988,10.0159,9.8072,9.835,300800.0],["2000-02-15",9.7933,10.461,9.7098,10.2941,1029200.0],["2000-02-16",10.2802,10.2802,9.5985,9.5985,565600.0],["2000-02-17",9.6542,9.6542,9.3899,9.4594,774000.0],["2000-02-18",9.4594,9.4594,9.0282,9.0977,958400.0],["2000-02-22",9.0977,9.0977,8.7361,8.9725,1105600.0],["2000-02-23",8.9725,8.9725,8.7361,8.8752,770000.0],["2000-02-24",8.903,8.903,8.4996,8.6526,694400.0],["2000-02-25",8.6804,8.7917,8.5691,8.7917,568400.0],["2000-02-28",8.7639,8.7778,8.5274,8.5274,874400.0],["2000-02-29",8.5274,8.8334,8.5135,8.6526,568400.0],["2000-03-01",8.6665,8.9586,8.6665,8.9169,452800.0],["2000-03-02",8.9725,9.3342,8.9725,9.2925,520800.0],["2000-03-03",9.3203,9.3203,9.1673,9.209,584800.0],["2000-03-06",9.1812,9.209,8.9447,8.9725,392000.0],["2000-03-07",9.0004,9.0004,8.7082,8.7082,443200.0],["2000-03-08",8.7361,8.7361,8.5413,8.7082,510800.0],["2000-03-09",8.7639,8.9586,8.6665,8.9308,545200.0],["2000-03-10",8.903,8.903,8.7639,8.7917,250800.0],["2000-03-13",8.8195,8.8195,8.7082,8.7778,413600.0],["2000-03-14",8.7917,8.9586,8.7917,8.8334,345600.0],["2000-03-15",8.8473,8.8752,8.75,8.8613,475200.0],["2000-03-16",8.9169,9.3481,8.9169,9.2925,1466400.0],["2000-03-17",9.2925,9.4177,9.1117,9.2786,433200.0],["2000-03-20",9.2786,9.376,9.209,9.3203,408400.0],["2000-03-21",9.4316,9.5568,9.3899,9.5151,198000.0],["2000-03-22",9.5707,9.9324,9.5707,9.835,788000.0],["2000-03-23",9.8211,9.8211,9.7376,9.7655,220800.0],["2000-03-24",9.7376,9.9185,9.7237,9.9046,442000.0],["2000-03-27",9.8768,9.8768,9.6264,9.7237,489600.0],["2000-03-28",9.6959,9.7098,9.5985,9.6124,423600.0],["2000-03-29",9.6264,9.7794,9.5985,9.6542,548000.0],["2000-03-30",9.682,10.0854,9.682,10.0854,429200.0],["2000-03-31",10.0576,11.1566,10.0576,10.9062,1278000.0],["2000-04-03",10.8783,10.9062,10.7949,10.9062,462000.0],["2000-04-04",10.8227,11.2122,10.8227,11.0174,1647200.0],["2000-04-05",10.9618,11.1705,10.9618,11.1426,906400.0],["2000-04-06",11.2539,11.2957,11.2122,11.2957,758400.0],["2000-04-07",11.2957,11.2957,11.1844,11.2818,389600.0],["2000-04-10",11.2539,11.56,11.24,11.5043,765200.0],["2000-04-11",11.4626,11.5878,11.407,11.5739,532000.0],["2000-04-12",11.4904,12.0469,11.4765,12.0051,1599600.0],["2000-04-13",12.0747,12.1303,11.7825,11.8243,610000.0],["2000-04-14",11.7965,11.7965,11.24,11.393,821600.0],["2000-04-17",11.3791,11.6156,11.1566,11.2122,1036000.0],["2000-04-18",11.2122,11.5739,10.9062,11.5739,1206800.0],["2000-04-19",11.6017,11.6991,11.5182,11.6713,616800.0],["2000-04-20",11.7825,12.0747,11.7825,11.9912,944400.0],["2000-04-24",11.9634,11.9773,11.7686,11.9495,637600.0],["2000-04-25",11.9356,12.5337,11.9356,12.4503,975600.0],["2000-04-26",12.8537,12.8537,12.1164,12.2138,972400.0],["2000-04-27",12.2277,12.2277,11.6991,11.8382,643600.0],["2000-04-28",11.866,12.186,11.7408,12.186,499600.0],["2000-05-01",12.1581,12.339,12.0329,12.2416,914800.0],["2000-05-02",12.186,12.4085,12.1721,12.2833,502800.0],["2000-05-03",12.339,12.339,11.7408,11.7547,374400.0],["2000-05-04",11.7269,12.3251,11.713,12.2138,921200.0],["2000-05-05",12.1581,12.4085,12.1025,12.1303,287600.0],["2000-05-08",12.186,12.186,11.9495,12.1581,190400.0],["2000-05-09",12.186,12.3807,12.186,12.3529,243600.0],["2000-05-10",12.3251,12.339,11.6713,11.7408,456000.0],["2000-05-11",11.7686,12.4085,11.7686,12.3807,493200.0],["2000-05-12",12.3529,12.5755,11.9217,12.0747,360000.0],["2000-05-15",12.019,12.5059,12.019,12.4225,388800.0],["2000-05-16",12.5059,12.5337,12.1999,12.2555,391200.0],["2000-05-17",12.0886,12.3946,11.8521,11.9356,576800.0],["2000-05-18",11.9495,12.1721,11.7825,12.1581,565600.0],["2000-05-19",12.2416,12.3251,11.8243,11.9634,469200.0],["2000-05-22",11.9077,11.9634,11.5182,11.7686,367600.0],["2000-05-23",11.7965,12.2973,11.7825,12.2277,726800.0],["2000-05-24",12.2277,12.5755,12.2277,12.3668,930000.0],["2000-05-25",12.4085,12.5894,12.3668,12.4364,1070800.0],["2000-05-26",12.4364,12.4642,12.2416,12.2973,196800.0],["2000-05-30",12.3529,12.5476,12.2416,12.4642,596800.0],["2000-05-31",12.4642,12.4642,11.8243,11.8243,995600.0],["2000-06-01",11.866,12.3251,11.866,12.186,575600.0],["2000-06-02",12.2416,12.6589,12.2138,12.5616,782400.0],["2000-06-05",12.645,12.7007,12.4642,12.5755,823200.0],["2000-06-06",12.5616,12.6033,12.4781,12.5059,447600.0],["2000-06-07",12.5894,12.5894,12.4642,12.5198,534800.0],["2000-06-08",12.5755,12.6868,12.4781,12.5059,508400.0],["2000-06-09",12.5198,12.6172,12.5198,12.5198,465600.0],["2000-06-12",12.6033,13.1319,12.6033,13.1319,399200.0],["2000-06-13",13.1319,13.1319,12.2833,12.5616,1762800.0],["2000-06-14",12.5616,13.2988,12.5616,13.2293,2845600.0],["2000-06-15",13.1736,14.4952,13.1458,14.4952,3612400.0],["2000-06-16",14.4952,14.7178,14.1057,14.3004,3242800.0],["2000-06-19",14.1891,14.1891,13.5771,13.8692,4560400.0],["2000-06-20",13.9248,14.3839,13.9109,14.3561,4123200.0],["2000-06-21",14.4395,14.4952,14.2587,14.2587,2325200.0],["2000-06-22",14.203,15.149,14.1196,14.9403,3348400.0],["2000-06-23",14.8151,14.829,14.4813,14.7038,2262000.0],["2000-06-26",14.8151,15.2881,14.8151,14.829,1531600.0],["2000-06-27",15.0933,15.4689,15.0933,15.3577,1161200.0],["2000-06-28",15.4133,15.5802,15.149,15.5663,1740000.0],["2000-06-29",15.455,15.6359,15.3577,15.5941,1351600.0],["2000-06-30",15.5385,15.5524,14.5786,14.5786,2407600.0],["2000-07-03",14.6343,14.8569,14.5926,14.829,728000.0],["2000-07-05",14.6065,15.149,14.5091,15.1351,1144000.0],["2000-07-06",15.1907,15.2881,15.0794,15.1629,1083200.0],["2000-07-07",15.2185,15.302,15.0238,15.0933,428800.0],["2000-07-10",15.0655,15.1907,15.0099,15.1072,1042000.0],["2000-07-11",15.0933,15.1351,15.0099,15.0933,754800.0],["2000-07-12",15.1212,15.1351,15.0099,15.1212,623200.0],["2000-07-13",15.0655,15.1073,14.6343,14.6621,631600.0],["2000-07-14",14.7177,14.7456,14.4534,14.4534,412800.0],["2000-07-17",14.4534,15.1907,14.4534,15.0933,986000.0],["2000-07-18",14.7177,15.3576,14.1057,15.302,3308800.0],["2000-07-19",15.302,15.302,14.9821,15.0099,822800.0],["2000-07-20",14.9821,15.1907,14.9403,15.0099,674000.0],["2000-07-21",14.9821,14.9821,14.8708,14.9264,624800.0],["2000-07-24",14.9542,15.1907,14.8012,14.8012,991200.0],["2000-07-25",14.8151,14.8151,14.3004,14.3143,728800.0],["2000-07-26",14.3422,14.7734,14.3422,14.7178,719600.0],["2000-07-27",14.7038,14.8847,14.6204,14.7595,488000.0],["2000-07-28",14.7317,14.996,14.7177,14.9821,729200.0],["2000-07-31",15.0099,15.1907,14.6204,14.996,1265200.0],["2000-08-01",15.1351,15.2881,15.0099,15.149,2878800.0],["2000-08-02",15.1351,15.1351,14.9403,15.1072,319200.0],["2000-08-03",15.0516,15.2185,14.9681,15.1212,1192800.0],["2000-08-04",15.1212,15.1907,15.0655,15.1629,2444400.0],["2000-08-07",15.1351,15.1351,15.0099,15.0655,348400.0],["2000-08-08",15.0377,15.1907,14.7317,14.9125,597600.0],["2000-08-09",14.8847,14.8986,14.829,14.829,185600.0],["2000-08-10",14.8012,15.0933,14.8012,14.9403,500000.0],["2000-08-11",14.9681,15.2046,14.9681,15.0794,1174400.0],["2000-08-14",15.1212,15.1907,15.0794,15.1351,1044800.0],["2000-08-15",15.1629,15.3159,14.5647,14.5647,688000.0],["2000-08-16",14.5647,15.0099,14.4674,14.9542,594800.0],["2000-08-17",14.9403,14.9542,14.5091,14.6065,355600.0],["2000-08-18",14.5786,14.676,14.4674,14.5578,654400.0],["2000-08-21",14.5786,14.5786,14.0778,14.2587,772000.0],["2000-08-22",14.3143,14.3282,14.1196,14.203,414400.0],["2000-08-23",14.2031,14.2726,14.1335,14.217,190800.0],["2000-08-24",14.1891,14.4952,14.1613,14.3839,328400.0],["2000-08-25",14.3561,14.7734,14.3561,14.7178,373200.0],["2000-08-28",14.6621,14.9125,14.6343,14.7178,326000.0],["2000-08-29",14.6899,14.7178,14.5508,14.7178,471600.0],["2000-08-30",14.7456,15.2881,14.6899,15.1629,554800.0],["2000-08-31",15.2185,16.0254,15.2185,15.7472,1042400.0],["2000-09-01",15.7472,15.7472,15.2325,15.5524,503200.0],["2000-09-05",15.5246,15.5246,15.3437,15.4829,379200.0],["2000-09-06",15.3437,15.5802,15.3437,15.3994,353200.0],["2000-09-07",15.3994,15.3994,14.9125,14.9403,449200.0],["2000-09-08",14.9681,15.149,14.9681,15.1212,366000.0],["2000-09-11",15.0377,15.2325,15.0377,15.1212,342000.0],["2000-09-12",15.3159,16.1088,15.302,15.302,1034800.0],["2000-09-13",15.2464,16.0532,15.2464,16.0254,1009600.0],["2000-09-14",16.0393,16.3871,15.9002,16.0254,892800.0],["2000-09-15",16.081,16.5123,15.9836,16.5123,1182400.0],["2000-09-18",16.4844,17.027,16.4149,16.9574,1715200.0],["2000-09-19",17.3886,18.8771,17.2495,18.0285,5589200.0],["2000-09-20",18.0842,18.0842,17.486,17.806,2308000.0],["2000-09-21",17.7782,18.3207,17.7782,18.2511,1028800.0],["2000-09-22",18.2233,19.3362,18.2233,18.8076,1593600.0],["2000-09-25",18.8354,18.8632,18.4181,18.585,668400.0],["2000-09-26",18.6684,19.1414,18.6406,19.0023,1355600.0],["2000-09-27",19.0023,19.1971,18.8493,18.891,1212000.0],["2000-09-28",18.891,19.3083,18.8076,18.8076,1253600.0],["2000-09-29",18.9189,19.9204,18.9189,19.058,2450000.0],["2000-10-02",19.0301,19.2527,18.7658,19.0023,1852000.0],["2000-10-03",19.3084,19.5587,19.058,19.0858,2253200.0],["2000-10-04",18.8354,19.3501,18.6963,19.2666,1909600.0],["2000-10-05",19.3084,19.8648,19.2249,19.7813,1799200.0],["2000-10-06",19.7952,20.0317,19.5309,19.5588,1010000.0],["2000-10-09",19.6422,19.6979,19.3362,19.3779,644800.0],["2000-10-10",19.2944,19.9761,19.2249,19.4196,1526800.0],["2000-10-11",19.364,19.4196,18.891,19.2666,1280400.0],["2000-10-12",19.1832,19.2527,18.5293,19.1414,1498400.0],["2000-10-13",19.1414,19.4753,18.8632,19.044,2215600.0],["2000-10-16",19.0441,20.0178,18.8771,19.9204,3070800.0],["2000-10-17",20.0456,20.3934,18.0564,19.0301,4174000.0],["2000-10-18",18.9467,19.1414,18.3902,18.5293,2199600.0],["2000-10-19",18.8632,19.4196,18.8076,19.044,1482400.0],["2000-10-20",19.0997,19.1971,18.891,18.9745,1260400.0],["2000-10-23",18.891,19.0441,18.6406,18.7102,562800.0],["2000-10-24",18.7102,19.0023,18.585,18.7241,741600.0],["2000-10-25",18.7797,19.5031,18.7797,19.3362,826400.0],["2000-10-26",19.3223,19.4753,19.0162,19.211,853600.0],["2000-10-27",19.2388,19.364,18.2789,18.4181,1392000.0],["2000-10-30",18.3346,18.5572,17.9173,18.4459,2988400.0],["2000-10-31",18.5015,18.9049,18.4737,18.6684,1256800.0],["2000-11-01",17.806,17.8199,17.1939,17.1939,3442000.0],["2000-11-02",17.2495,18.0564,17.1104,17.9868,2117600.0],["2000-11-03",18.0981,18.0981,17.6808,17.9729,1240800.0],["2000-11-06",18.0007,18.0286,17.3887,17.959,1650000.0],["2000-11-07",18.0842,19.2666,18.0286,19.2666,1380800.0],["2000-11-08",19.2388,19.9483,18.9606,19.044,2026000.0],["2000-11-09",19.0719,19.3918,18.4737,19.3501,1838400.0],["2000-11-10",19.3501,20.143,19.1832,19.2527,3374400.0],["2000-11-13",19.2944,19.4753,18.891,19.3362,1251600.0],["2000-11-14",19.3083,19.5866,19.1414,19.2388,2155200.0],["2000-11-15",19.8091,20.5047,19.7535,20.3099,3065600.0],["2000-11-16",20.3099,20.3099,19.9204,19.9483,1366400.0],["2000-11-17",20.0039,20.296,19.9483,19.9761,1030400.0],["2000-11-20",19.7535,19.8648,19.4196,19.5588,840000.0],["2000-11-21",19.5588,20.1569,19.5588,19.8091,858400.0],["2000-11-22",19.7535,19.7535,19.0301,19.6422,1021200.0],["2000-11-24",19.6839,19.6839,19.5031,19.6283,185600.0],["2000-11-27",19.684,20.5325,19.6561,20.4491,1429200.0],["2000-11-28",21.4785,22.1601,20.5325,20.5882,3865600.0],["2000-11-29",20.7273,21.6732,20.6438,21.5619,1548800.0],["2000-11-30",21.3672,23.1478,21.3115,22.8,2792000.0],["2000-12-01",22.8278,23.6486,22.8278,23.0782,2598400.0],["2000-12-04",23.0504,23.0504,22.48,22.48,1323200.0],["2000-12-05",22.7026,23.0365,22.3409,22.3688,1332400.0],["2000-12-06",22.3131,23.2869,22.2018,22.7304,1116400.0],["2000-12-07",22.48,23.3564,22.4661,22.9252,826800.0],["2000-12-08",22.9391,23.3704,22.9252,23.2312,1082800.0],["2000-12-11",23.426,23.5929,22.9252,23.2451,828800.0],["2000-12-12",23.2451,23.5929,22.2018,22.2018,1117600.0],["2000-12-13",22.2575,22.9252,20.9498,21.4785,2400800.0],["2000-12-14",21.3115,21.548,20.8107,21.3533,1271600.0],["2000-12-15",21.2976,22.7026,21.1446,22.6191,1421600.0],["2000-12-18",22.6192,23.8155,22.3827,23.3703,1507200.0],["2000-12-19",23.5095,23.9268,23.3564,23.426,1121600.0],["2000-12-20",23.426,23.8711,22.953,23.8711,900400.0],["2000-12-21",23.732,23.732,22.9252,23.1478,1103600.0],["2000-12-22",23.1756,23.5373,23.0365,23.12,416800.0],["2000-12-26",23.1756,24.7058,23.1478,23.9685,1026000.0],["2000-12-27",24.0241,25.137,23.9824,24.8727,1224400.0],["2000-12-28",24.9284,24.9423,24.4832,24.7893,742000.0],["2000-12-29",24.8032,24.8727,23.5929,24.8727,1396400.0],["2001-01-02",24.4832,24.4832,22.1462,22.4105,1878400.0],["2001-01-03",22.3548,24.2606,22.2018,22.5635,2271600.0],["2001-01-04",22.5357,22.7026,18.4041,19.7535,6584000.0],["2001-01-05",19.7257,20.7968,19.1692,19.6144,3984800.0],["2001-01-08",19.6005,20.2265,19.3362,19.7535,2031600.0],["2001-01-09",19.8926,20.0039,18.7797,18.7797,1933600.0],["2001-01-10",19.4753,21.0333,19.364,20.4073,3023600.0],["2001-01-11",20.5882,20.769,20.1152,20.2821,1950800.0],["2001-01-12",20.2821,20.2821,19.3083,19.837,1388800.0],["2001-01-16",19.8926,20.2543,19.1414,19.4196,2137600.0],["2001-01-17",19.4196,19.4336,18.4737,18.8771,2511600.0],["2001-01-18",19.3223,19.6561,18.1398,18.2511,3098000.0],["2001-01-19",17.7782,17.9451,16.5818,17.3052,6615600.0],["2001-01-22",17.3747,18.7519,17.3747,18.1677,3137600.0],["2001-01-23",18.1955,18.9745,18.1955,18.2511,2856000.0],["2001-01-24",18.3624,18.3624,17.333,17.5138,3516400.0],["2001-01-25",17.6808,17.8616,17.4721,17.7921,3050400.0],["2001-01-26",17.6808,19.0301,17.6808,18.6267,2214000.0],["2001-01-29",18.6295,18.6295,17.639,18.0842,1892000.0],["2001-01-30",18.0842,18.418,17.895,18.1176,1271600.0],["2001-01-31",18.1176,18.4692,17.9618,18.2289,1528800.0],["2001-02-01",18.2289,18.6518,18.22,18.2489,1206000.0],["2001-02-02",18.4158,18.861,18.2778,18.4403,1364800.0],["2001-02-05",18.6629,19.5309,18.5561,18.7964,1585200.0],["2001-02-06",18.9188,19.1414,18.8432,19.1414,1135200.0],["2001-02-07",19.3262,20.054,19.3262,19.8648,1920800.0],["2001-02-08",19.8648,19.9538,19.3195,19.433,1419200.0],["2001-02-09",19.1859,19.6467,19.0524,19.591,1652800.0],["2001-02-12",19.5932,20.4769,19.2082,20.2766,1192800.0],["2001-02-13",20.2766,20.4212,19.9204,20.2677,1010800.0],["2001-02-14",20.3767,20.4657,19.7201,19.8114,736000.0],["2001-02-15",19.9538,20.0095,18.841,18.841,993600.0],["2001-02-16",18.6406,19.2972,18.6406,18.9522,1204400.0],["2001-02-20",18.9545,19.3084,18.8743,19.3084,906000.0],["2001-02-21",19.4196,19.4196,18.5293,18.5293,830000.0],["2001-02-22",18.5316,18.8298,18.2511,18.2645,961200.0],["2001-02-23",18.2289,18.3624,17.8727,18.2289,906400.0],["2001-02-26",18.24,19.1414,18.2066,18.9656,1613200.0],["2001-02-27",18.9189,19.4753,18.9189,19.4308,1371600.0],["2001-02-28",19.4308,20.4056,19.4308,19.9761,2164800.0],["2001-03-01",19.9783,20.1141,19.8292,20.0762,1302000.0],["2001-03-02",20.0762,21.3783,19.9872,20.6549,1812000.0],["2001-03-05",20.8775,20.8775,19.8203,19.9449,1009200.0],["2001-03-06",20.0985,20.1363,19.4196,19.729,1309600.0],["2001-03-07",19.7847,20.0317,19.1414,19.2416,1209200.0],["2001-03-08",19.3529,19.3974,18.8632,18.9188,1752400.0],["2001-03-09",18.8966,19.0591,18.585,18.6384,1407200.0],["2001-03-12",18.6384,19.1036,17.806,17.8193,2083200.0],["2001-03-13",17.9173,18.1955,17.2117,17.8305,2084400.0],["2001-03-14",17.7192,18.28,17.7192,18.2778,2849600.0],["2001-03-15",18.4069,18.6851,18.4069,18.585,1149600.0],["2001-03-16",18.5872,18.9189,18.4737,18.7786,882000.0],["2001-03-19",18.7809,19.1414,18.2511,18.901,1389200.0],["2001-03-20",18.901,19.2416,18.605,18.605,672800.0],["2001-03-21",18.6985,18.8053,18.3824,18.8053,1047600.0],["2001-03-22",18.9189,18.9189,18.1265,18.2623,2656400.0],["2001-03-23",18.3513,18.6162,18.3513,18.4403,1354400.0],["2001-03-26",18.6963,19.4419,18.6429,18.8565,950400.0],["2001-03-27",18.8565,18.8632,18.2511,18.4937,1280400.0],["2001-03-28",18.4514,18.4737,18.0619,18.4181,1931600.0],["2001-03-29",18.5293,19.3618,18.5293,19.3618,2272400.0],["2001-03-30",19.8025,20.0874,19.3573,19.6533,2526800.0],["2001-04-02",19.6533,19.887,19.2082,19.2126,728000.0],["2001-04-03",19.2305,19.3417,18.7853,19.0413,1014400.0],["2001-04-04",19.364,20.2209,19.2638,20.2209,1854800.0],["2001-04-05",20.2766,20.3878,19.8203,20.1274,1199200.0],["2001-04-06",20.1252,20.4212,19.956,20.1474,1722800.0],["2001-04-09",20.3144,20.577,20.1986,20.4546,660000.0],["2001-04-10",20.232,20.6995,19.9427,20.5436,1803600.0],["2001-04-11",20.488,20.5103,19.5309,19.6756,1060000.0],["2001-04-12",19.7535,20.2543,19.5866,20.123,704800.0],["2001-04-16",20.143,20.4769,19.8114,19.8381,923600.0],["2001-04-17",19.9427,20.6126,19.8381,20.5815,849200.0],["2001-04-18",21.0222,21.3672,19.6422,19.9316,2632800.0],["2001-04-19",19.7424,19.798,19.0301,19.0301,1664400.0],["2001-04-20",18.6963,18.9968,18.3134,18.9144,2116000.0],["2001-04-23",18.9656,19.1748,18.4737,18.6072,1149600.0],["2001-04-24",18.8076,19.1859,18.6963,18.8476,868800.0],["2001-04-25",18.8966,19.7223,18.8966,19.5198,1051600.0],["2001-04-26",19.6311,19.6867,19.2305,19.3106,641600.0],["2001-04-27",19.2549,19.5844,19.2193,19.4285,475200.0],["2001-04-30",19.364,20.143,19.364,19.9783,1133600.0],["2001-05-01",19.9449,19.9516,19.108,19.4864,1428000.0],["2001-05-02",19.364,19.364,18.5293,18.6963,1877200.0],["2001-05-03",18.8298,19.1859,18.1398,19.0613,1910000.0],["2001-05-04",18.9188,19.0746,18.0285,18.3179,2548000.0],["2001-05-07",18.3735,18.5961,18.1844,18.3824,994400.0],["2001-05-08",18.3824,18.585,17.8616,17.8727,2170000.0],["2001-05-09",17.984,18.1732,17.806,17.9618,1327600.0],["2001-05-10",17.964,18.1821,17.8416,18.0731,862800.0],["2001-05-11",17.9395,18.5805,17.9395,18.0397,649600.0],["2001-05-14",18.1955,18.4403,18.0018,18.1398,532000.0],["2001-05-15",18.1398,18.2511,17.9707,18.2511,487200.0],["2001-05-16",18.1955,18.6184,18.1287,18.6184,603200.0],["2001-05-17",18.5627,18.565,18.4381,18.4737,844400.0],["2001-05-18",18.4692,18.4715,18.082,18.0842,1059200.0],["2001-05-21",18.082,18.0842,17.027,17.1939,2711200.0],["2001-05-22",17.1939,17.7503,17.027,17.6724,1719600.0],["2001-05-23",17.461,17.6947,16.8311,16.8333,2314400.0],["2001-05-24",16.9379,17.5723,16.9379,17.5611,2054000.0],["2001-05-25",17.5611,18.0842,17.5611,18.0174,1405600.0],["2001-05-29",17.9262,17.9262,17.2495,17.3163,1168400.0],["2001-05-30",17.7392,17.7392,17.461,17.5055,1551200.0],["2001-05-31",17.8282,18.0285,17.7503,17.806,1159200.0],["2001-06-01",17.8282,17.8505,17.4053,17.5278,1047200.0],["2001-06-04",18.2066,18.2066,17.806,17.9395,790000.0],["2001-06-05",18.1176,18.9188,18.0241,18.7497,1622400.0],["2001-06-06",19.0301,19.4976,18.8209,19.2794,1320600.0],["2001-06-07",19.2794,19.5955,19.1548,19.364,1149600.0],["2001-06-08",19.364,19.5064,19.2305,19.2305,646400.0],["2001-06-11",19.2349,19.542,18.6963,19.088,684000.0],["2001-06-12",19.3195,19.8537,19.0524,19.8091,1318800.0],["2001-06-13",19.6979,20.0317,19.4085,19.7869,639800.0],["2001-06-14",19.7824,19.7824,19.2305,19.5153,362400.0],["2001-06-15",19.6979,20.3656,19.5866,19.8537,901400.0],["2001-06-18",20.143,20.9443,20.1208,20.8107,1569400.0],["2001-06-19",20.8107,20.8998,20.4324,20.4769,441400.0],["2001-06-20",20.4769,20.8107,20.4101,20.8107,1069000.0],["2001-06-21",20.922,21.0556,20.6549,20.6549,789000.0],["2001-06-22",20.5436,20.5436,19.8759,20.0317,488600.0],["2001-06-25",20.143,20.4101,19.8136,19.8537,313800.0],["2001-06-26",19.8537,19.9649,19.364,19.9293,634800.0],["2001-06-27",19.9338,20.6505,19.8893,20.4858,401000.0],["2001-06-28",20.4858,20.5659,20.2498,20.3122,1069600.0],["2001-06-29",20.4146,21.0333,20.2543,20.2543,1854400.0],["2001-07-02",20.3433,20.4324,19.7424,19.8492,843600.0],["2001-07-03",19.8982,20.005,19.6979,19.8091,201000.0],["2001-07-05",19.9204,20.2766,19.4753,19.5866,938800.0],["2001-07-06",19.6979,20.3433,19.6979,20.2988,471200.0],["2001-07-09",20.2988,21.5897,20.2988,21.4829,1987000.0],["2001-07-10",21.523,21.8123,21.1357,21.474,1107200.0],["2001-07-11",21.5898,22.5691,21.5898,22.1551,1842800.0],["2001-07-12",22.2575,22.2575,21.9459,22.2486,983600.0],["2001-07-13",22.2575,22.2575,21.9503,22.1595,669200.0],["2001-07-16",22.1595,23.4149,22.1595,23.4149,1997200.0],["2001-07-17",23.4149,23.771,22.6136,23.1033,2835800.0],["2001-07-18",23.5484,23.6819,22.5067,22.7026,3770000.0],["2001-07-19",22.5913,22.6136,21.9904,22.1195,1541600.0],["2001-07-20",22.2575,22.4355,21.9815,22.1907,816200.0],["2001-07-23",22.1907,22.4133,20.922,21.6788,1940800.0],["2001-07-24",22.0794,22.2575,21.4785,21.8123,2309400.0],["2001-07-25",22.0349,22.0349,20.882,21.2114,1562200.0],["2001-07-26",21.2114,22.1417,21.2114,21.7411,731000.0],["2001-07-27",21.7456,22.0794,21.612,21.612,800800.0],["2001-07-30",21.7233,22.1373,21.6565,21.9904,788000.0],["2001-07-31",22.1017,22.1284,21.661,22.0349,787200.0],["2001-08-01",22.1462,22.1729,21.701,21.9859,848200.0],["2001-08-02",22.075,22.1284,20.744,21.8301,1065200.0],["2001-08-03",21.8346,21.8346,20.8998,21.612,509400.0],["2001-08-06",21.7233,21.8123,21.2559,21.5986,487600.0],["2001-08-07",21.5541,22.1239,21.3716,21.9459,635000.0],["2001-08-08",21.9459,22.1017,21.3672,21.5942,851800.0],["2001-08-09",21.5942,21.9236,21.563,21.563,667400.0],["2001-08-10",21.5897,21.9681,21.5897,21.9681,1038800.0],["2001-08-13",21.9681,22.5691,21.9548,22.1017,582600.0],["2001-08-14",22.1684,22.3465,21.4785,21.5675,676600.0],["2001-08-15",21.612,21.937,21.612,21.7411,492400.0],["2001-08-16",21.7233,22.1239,21.5897,21.9014,498200.0],["2001-08-17",21.9058,21.9325,21.6565,21.7233,398200.0],["2001-08-20",21.7233,22.0794,21.7233,22.026,900600.0],["2001-08-21",21.9681,22.0126,21.5719,21.5897,536200.0],["2001-08-22",21.5675,21.9459,21.523,21.8791,485800.0],["2001-08-23",21.9014,22.1462,21.8123,21.8123,1037800.0],["2001-08-24",21.8346,21.8346,21.4518,21.5007,698200.0],["2001-08-27",21.4339,21.9681,21.3672,21.474,675800.0],["2001-08-28",21.5853,21.5897,21.0021,21.3894,825400.0],["2001-08-29",21.701,21.8123,21.3672,21.4384,803000.0],["2001-08-30",21.4117,21.8123,21.3093,21.3716,632200.0],["2001-08-31",21.4117,21.4117,20.9665,21.0556,984400.0],["2001-09-04",20.9888,21.5007,20.9443,21.3672,808200.0],["2001-09-05",21.3227,21.5007,21.2781,21.3583,452800.0],["2001-09-06",21.2559,21.8346,21.2114,21.4117,601800.0],["2001-09-07",21.3672,21.3672,21.011,21.2292,479600.0],["2001-09-10",21.1891,21.2114,20.7885,20.7885,382000.0],["2001-09-17",20.2988,20.833,19.9739,19.9739,552200.0],["2001-09-18",19.9739,20.0095,18.9411,18.9856,1087400.0],["2001-09-19",19.0079,20.0317,18.9634,20.0317,1594200.0],["2001-09-20",20.143,21.1891,20.143,20.7039,1279400.0],["2001-09-21",20.3878,20.6995,20.2766,20.4324,1065200.0],["2001-09-24",20.5882,20.6994,20.3878,20.4368,862200.0],["2001-09-25",20.5258,20.8909,20.4546,20.8686,620200.0],["2001-09-26",20.922,21.4651,20.833,21.2781,647400.0],["2001-09-27",21.3227,22.1239,21.2559,22.0928,965200.0],["2001-09-28",22.2041,23.0365,21.5274,21.7233,1209400.0],["2001-10-01",21.7678,22.0304,21.4117,21.5675,525600.0],["2001-10-02",21.5675,22.213,21.4339,21.6343,454600.0],["2001-10-03",21.8079,22.4667,20.4769,21.109,1224400.0],["2001-10-04",21.2203,21.4785,20.4769,21.3316,1241000.0],["2001-10-05",21.4428,21.5897,20.7039,21.0333,472000.0],["2001-10-08",20.6327,21.1446,20.2988,20.8731,631400.0],["2001-10-09",20.8775,20.8998,19.8982,20.2454,702800.0],["2001-10-10",20.2454,20.2543,19.6979,20.1297,1190200.0],["2001-10-11",20.4813,20.5882,18.8743,19.3239,2534000.0],["2001-10-12",19.3239,20.3656,19.2349,19.7869,1769600.0],["2001-10-15",19.7869,20.5615,19.5421,20.4279,751600.0],["2001-10-16",20.6994,21.011,20.5659,20.6994,1057200.0],["2001-10-17",18.9188,20.2409,17.806,19.6311,5548400.0],["2001-10-18",19.5198,20.0762,19.0524,19.5421,1781200.0],["2001-10-19",19.5643,20.0273,19.2527,19.5955,1425000.0],["2001-10-22",19.4842,20.1608,19.4397,20.1029,764400.0],["2001-10-23",19.9917,20.005,19.1904,19.1993,721600.0],["2001-10-24",19.1993,19.2037,18.2511,18.6607,1120200.0],["2001-10-25",18.0286,18.6963,17.9395,18.2511,2286800.0],["2001-10-26",18.3624,18.6607,18.1621,18.3847,679200.0],["2001-10-29",18.3847,18.4737,17.3608,17.8861,2307000.0],["2001-10-30",17.9974,18.1621,16.9157,17.9751,1642600.0],["2001-10-31",17.9751,18.6518,17.6902,17.9796,1013400.0],["2001-11-01",18.0909,18.0909,17.7615,17.7882,967600.0],["2001-11-02",17.806,17.9618,17.6724,17.8727,842200.0],["2001-11-05",17.6502,17.7169,17.2718,17.4454,1214400.0],["2001-11-06",17.4454,18.3179,17.2718,18.3179,1477800.0],["2001-11-07",18.0285,18.122,17.6724,17.7392,1128200.0],["2001-11-08",17.7169,17.895,16.9157,17.027,2076200.0],["2001-11-09",17.0314,17.3608,16.9201,17.3163,988000.0],["2001-11-12",17.3608,17.9395,17.2495,17.806,1191000.0],["2001-11-13",17.806,18.0642,17.7704,17.9395,835400.0],["2001-11-14",17.895,18.2734,17.806,18.2511,1438800.0],["2001-11-15",18.1398,18.4069,18.1398,18.3402,1116000.0],["2001-11-16",18.4514,18.5182,18.2867,18.4069,921800.0],["2001-11-19",18.4025,18.9456,18.4025,18.8832,1163600.0],["2001-11-20",18.8387,19.6979,18.5405,19.2928,6813200.0],["2001-11-21",19.3373,19.5866,19.0925,19.3551,891000.0],["2001-11-23",19.364,19.4842,19.1904,19.2438,126200.0],["2001-11-26",19.1414,19.5198,19.0346,19.1948,1167800.0],["2001-11-27",19.1414,19.315,19.0257,19.0257,1258800.0],["2001-11-28",19.2304,19.5643,18.8298,18.95,920400.0],["2001-11-29",18.9634,19.3417,18.7809,19.2082,871000.0],["2001-11-30",19.2082,19.3195,18.6072,18.6562,1409600.0],["2001-12-03",18.6963,18.9856,18.6206,18.7363,1226400.0],["2001-12-04",19.1414,19.364,18.8521,19.1414,1070000.0],["2001-12-05",19.1414,19.5777,19.1414,19.4664,1281000.0],["2001-12-06",19.364,19.5643,19.0791,19.1859,1086400.0],["2001-12-07",19.2527,19.2527,18.5939,18.8966,1477600.0],["2001-12-10",19.0079,19.2082,18.812,18.9367,684200.0],["2001-12-11",19.1414,20.2988,19.0079,19.5777,2043000.0],["2001-12-12",19.7201,19.965,18.9367,18.9856,1248200.0],["2001-12-13",18.9634,19.1859,18.6963,18.9411,718600.0],["2001-12-14",19.0301,19.1993,18.6295,19.1192,1329800.0],["2001-12-17",19.1859,19.6979,18.9188,19.1236,998800.0],["2001-12-18",19.2305,19.453,18.9189,19.0747,1201000.0],["2001-12-19",18.585,18.585,17.5834,18.26,7193800.0],["2001-12-20",18.2645,18.6963,18.2645,18.5182,2024200.0],["2001-12-21",18.4737,18.6518,18.3402,18.4826,645200.0],["2001-12-24",18.3936,18.7185,18.3936,18.674,452400.0],["2001-12-26",18.7853,19.0301,18.5761,18.6072,719000.0],["2001-12-27",18.6518,18.9189,18.6162,18.6295,904600.0],["2001-12-28",18.7185,19.0034,18.7185,18.8076,826600.0],["2001-12-31",18.8521,19.1859,18.5494,19.0435,782800.0],["2002-01-02",18.9322,19.0346,18.4559,18.9188,488200.0],["2002-01-03",18.9188,18.9634,18.2956,18.4737,1014800.0],["2002-01-04",18.8743,18.9634,18.1977,18.2333,1314800.0],["2002-01-07",18.2956,18.2956,17.4053,17.7169,2819400.0],["2002-01-08",17.7971,17.7971,17.1249,17.3608,2366600.0],["2002-01-09",17.4053,17.5745,17.2273,17.3475,1618400.0],["2002-01-10",17.303,17.3831,17.1739,17.1739,1214800.0],["2002-01-11",17.2851,17.806,17.2095,17.5611,1546000.0],["2002-01-14",17.806,18.1398,17.6858,17.7348,2370000.0],["2002-01-15",17.846,17.9173,17.481,17.5879,1668000.0],["2002-01-16",17.6324,17.9618,17.6057,17.8104,1649400.0],["2002-01-17",18.1443,18.1443,17.3163,17.4988,2685200.0],["2002-01-18",17.2718,17.6546,16.9157,16.9157,4143400.0],["2002-01-22",17.6947,18.0731,17.3653,17.7882,2942600.0],["2002-01-23",18.3713,18.6429,17.9618,18.6429,3004800.0],["2002-01-24",18.8966,18.8966,18.3624,18.5583,1171600.0],["2002-01-25",18.625,18.6963,18.4292,18.585,664400.0],["2002-01-28",18.6963,18.8076,18.4737,18.6518,1204000.0],["2002-01-29",18.5182,19.0168,18.0642,19.0168,1261800.0],["2002-01-30",18.6963,18.6963,18.0152,18.5405,939200.0],["2002-01-31",18.5405,18.8076,18.3847,18.6295,756600.0],["2002-02-01",18.8521,18.8521,18.5627,18.6518,345800.0],["2002-02-04",18.6518,18.6963,18.3535,18.4915,437000.0],["2002-02-05",18.496,18.8832,18.4425,18.7497,909400.0],["2002-02-06",18.9188,19.1637,18.6963,19.1414,622200.0],["2002-02-07",19.0301,19.1192,18.7408,18.9099,622000.0],["2002-02-08",18.7986,18.9723,18.5405,18.9411,668000.0],["2002-02-11",19.0524,19.1459,18.7764,18.9233,569000.0],["2002-02-12",18.9278,18.9723,18.6963,18.9233,358200.0],["2002-02-13",18.9233,18.9812,18.7408,18.7452,269600.0],["2002-02-14",18.6963,18.9188,18.5138,18.812,629200.0],["2002-02-15",17.806,18.4737,17.806,18.2289,2168600.0],["2002-02-19",17.806,18.0731,17.6724,17.7303,735200.0],["2002-02-20",17.8416,17.9173,17.6724,17.7481,1000200.0],["2002-02-21",17.7481,18.2912,17.7481,18.1042,844000.0],["2002-02-22",18.1176,18.3847,17.895,18.309,578000.0],["2002-02-25",18.3624,18.3624,17.806,17.8861,525200.0],["2002-02-26",17.806,17.9128,17.6902,17.7615,1011200.0],["2002-02-27",17.7615,17.7615,17.4944,17.5834,1179600.0],["2002-02-28",17.6279,17.7125,16.9602,17.1338,2149400.0],["2002-03-01",17.205,17.3163,16.8712,17.1828,1170400.0],["2002-03-04",17.2941,17.3653,16.426,16.8266,2492800.0],["2002-03-05",17.0492,17.3608,16.9602,17.1828,1893600.0],["2002-03-06",17.2718,17.5166,17.1383,17.3742,1205000.0],["2002-03-07",17.4855,17.5255,17.3386,17.3608,629200.0],["2002-03-08",17.4499,17.7392,17.3608,17.6902,823600.0],["2002-03-11",17.7971,17.8505,17.4899,17.5522,626600.0],["2002-03-12",17.5567,17.7837,17.4499,17.6724,973200.0],["2002-03-13",17.668,18.1443,17.5433,18.1309,1324600.0],["2002-03-14",18.1176,18.2956,18.0953,18.2022,393200.0],["2002-03-15",18.2022,18.8921,18.2022,18.6384,938600.0],["2002-03-18",18.7185,18.7408,17.9172,18.2689,526000.0],["2002-03-19",18.3134,18.3134,17.5166,18.0374,881600.0],["2002-03-20",18.2956,18.3001,17.7837,18.2111,592600.0],["2002-03-21",18.211,18.2511,17.7169,18.0641,593800.0],["2002-03-22",18.0196,18.1131,17.9395,18.0285,316000.0],["2002-03-25",17.9173,17.9173,17.6057,17.7392,688800.0],["2002-03-26",17.7169,17.8371,17.4499,17.5834,602000.0],["2002-03-27",17.6947,17.9173,17.6413,17.895,883200.0],["2002-03-28",17.9217,18.3847,17.9217,18.3624,1271000.0],["2002-04-01",18.3624,18.8387,18.1131,18.8343,1433600.0],["2002-04-02",18.6963,19.2661,18.6963,18.9856,1172200.0],["2002-04-03",19.4753,19.4753,18.9055,19.0079,1274600.0],["2002-04-04",18.674,19.0702,18.6518,18.9188,616400.0],["2002-04-05",18.8743,19.6979,18.8743,19.5643,1401800.0],["2002-04-08",19.551,19.8091,19.4931,19.6934,693000.0],["2002-04-09",20.0273,20.0273,19.6222,19.6489,1262400.0],["2002-04-10",19.6934,20.0228,19.6934,19.7869,682400.0],["2002-04-11",19.7869,20.0228,19.778,19.8759,1535600.0],["2002-04-12",19.8759,20.0718,19.8091,19.9115,830200.0],["2002-04-15",19.818,19.9427,19.7068,19.7201,662800.0],["2002-04-16",19.729,19.8848,19.7201,19.7869,763800.0],["2002-04-17",19.7913,20.1653,19.7869,20.094,1459200.0],["2002-04-18",20.3433,20.4324,19.8759,19.8804,1614000.0],["2002-04-19",20.4101,20.9176,20.2988,20.744,2740200.0],["2002-04-22",21.1001,21.3894,20.7885,20.8196,2377200.0],["2002-04-23",20.8552,20.8998,20.5659,20.5882,1213600.0],["2002-04-24",20.6994,21.1401,20.6994,20.8775,802800.0],["2002-04-25",20.8775,21.1668,20.7662,21.1223,1767200.0],["2002-04-26",21.1669,21.4473,21.0244,21.3227,1278600.0],["2002-04-29",21.5897,21.5897,20.3656,20.3656,1121400.0],["2002-04-30",20.4769,20.922,20.4724,20.7217,1964400.0],["2002-05-01",20.744,20.8463,20.4991,20.4991,3558400.0],["2002-05-02",20.4769,20.6327,20.1875,20.6327,1412400.0],["2002-05-03",20.5882,20.5926,20.0985,20.2543,1070200.0],["2002-05-06",20.2498,20.7662,20.2498,20.4457,745600.0],["2002-05-07",20.4546,20.6104,19.7646,20.054,1181800.0],["2002-05-08",20.143,20.1653,19.4575,20.0228,1652800.0],["2002-05-09",20.0228,20.2053,19.8492,19.8759,1211200.0],["2002-05-10",19.9026,20.0673,19.6979,19.8002,769400.0],["2002-05-13",19.8091,19.8091,19.1993,19.6355,1322600.0],["2002-05-14",19.5643,19.5866,18.95,19.364,1652600.0],["2002-05-15",20.0317,20.4502,19.8092,20.4324,2861400.0],["2002-05-16",20.5214,20.5303,19.9828,20.0851,1979200.0],["2002-05-17",20.2543,20.3656,19.8982,20.2632,907600.0],["2002-05-20",20.2632,20.2632,19.9739,20.054,1098400.0],["2002-05-21",20.0762,20.2721,19.9649,20.2543,1127400.0],["2002-05-22",20.2098,20.2142,19.6756,19.8715,1010600.0],["2002-05-23",19.9204,20.4324,19.9204,20.4101,640400.0],["2002-05-24",20.3789,20.6994,20.3433,20.6549,1199600.0],["2002-05-28",20.8107,20.8998,20.5837,20.8018,716200.0],["2002-05-29",20.8063,21.3583,20.7885,21.2781,952800.0],["2002-05-30",21.3583,21.6921,21.2781,21.6031,1574800.0],["2002-05-31",21.7901,22.1506,21.6788,22.0883,2096400.0],["2002-06-03",22.0883,22.0883,21.7455,21.8034,1138800.0],["2002-06-04",21.7767,21.8257,21.2425,21.2959,685000.0],["2002-06-05",21.3894,22.0126,21.3672,21.9859,1214800.0],["2002-06-06",22.0126,22.0349,21.701,21.7366,1013800.0],["2002-06-07",21.7901,22.2797,21.7767,22.2085,891400.0],["2002-06-10",22.302,22.5468,22.1239,22.1239,1300600.0],["2002-06-11",22.6136,22.7694,22.4444,22.5557,1761600.0],["2002-06-12",22.2575,22.2575,21.6877,21.9325,1237200.0],["2002-06-13",21.9147,22.48,21.8346,22.253,841200.0],["2002-06-14",22.0572,22.3465,21.9236,22.1195,831400.0],["2002-06-17",22.1907,22.7694,22.1907,22.7293,1176000.0],["2002-06-18",22.6804,22.9697,22.6804,22.6937,763200.0],["2002-06-19",22.6804,23.1166,22.6759,23.0231,806200.0],["2002-06-20",22.9697,23.2101,22.7026,23.1033,2243400.0],["2002-06-21",23.081,23.1478,22.4489,22.4489,1320200.0],["2002-06-24",22.4578,22.5468,21.1891,21.7678,1983400.0],["2002-06-25",21.7233,21.7233,20.9665,21.1446,1643600.0],["2002-06-26",20.744,21.6788,20.6994,21.4473,1078600.0],["2002-06-27",21.5897,21.8568,21.4651,21.523,705800.0],["2002-06-28",21.5452,21.9548,21.4072,21.8123,1376400.0],["2002-07-01",21.7901,21.9904,21.1446,21.1491,799400.0],["2002-07-02",21.1223,21.1757,20.0851,20.5481,1407400.0],["2002-07-03",20.5214,20.9354,20.0317,20.922,1015200.0],["2002-07-05",21.0111,21.6254,20.9265,21.5942,388200.0],["2002-07-08",21.5675,21.7455,21.0021,21.0155,915000.0],["2002-07-09",21.0155,21.2336,20.4324,20.4324,868400.0],["2002-07-10",20.3211,20.3211,19.2527,19.3417,1820800.0],["2002-07-11",19.0301,19.9739,18.8076,19.9204,1532400.0],["2002-07-12",20.2098,20.7885,19.8848,20.1564,1262200.0],["2002-07-15",20.143,20.1475,18.9188,19.8091,1553000.0],["2002-07-16",19.7646,20.1875,19.453,19.7646,1131600.0],["2002-07-17",20.3656,20.5882,20.2098,20.4635,1668000.0],["2002-07-18",20.8998,21.0333,20.0095,20.143,4431200.0],["2002-07-19",20.0317,20.0362,19.2126,19.4886,1520800.0],["2002-07-22",19.5866,19.8848,18.0953,18.674,2790800.0],["2002-07-23",18.8298,18.8476,18.4292,18.6518,1098600.0],["2002-07-24",18.3179,19.6311,18.1888,19.5866,1945000.0],["2002-07-25",19.4085,19.9427,19.3863,19.6222,1628400.0],["2002-07-26",19.6222,19.9783,19.4263,19.4886,1125600.0],["2002-07-29",19.4085,20.1964,19.4085,20.1786,1154000.0],["2002-07-30",20.0762,20.7751,19.7646,20.1208,1379600.0],["2002-07-31",20.1074,21.0467,20.0317,21.0467,1293200.0],["2002-08-01",21.0333,21.1891,20.4947,21.0956,1197400.0],["2002-08-02",21.0778,21.0956,20.2988,20.3656,1121600.0],["2002-08-05",20.37,20.4769,19.9427,20.0184,935200.0],["2002-08-06",20.2988,20.6104,20.0095,20.0985,969400.0],["2002-08-07",20.2098,20.7885,20.143,20.6772,960800.0],["2002-08-08",20.6104,21.6387,20.5214,21.5675,1180000.0],["2002-08-09",21.3449,21.3716,20.3656,20.557,1928000.0],["2002-08-12",20.4546,20.6149,19.9872,20.0228,1561200.0],["2002-08-13",20.0673,20.0673,19.5421,19.5421,1038200.0],["2002-08-14",19.5866,20.37,19.3863,20.3611,964200.0],["2002-08-15",20.3656,20.7484,19.9516,19.9872,672600.0],["2002-08-16",19.9872,20.3878,19.8537,20.2009,546600.0],["2002-08-19",20.2543,20.6327,20.232,20.5926,629000.0],["2002-08-20",20.5882,20.6638,20.508,20.557,847600.0],["2002-08-21",20.5882,20.8419,20.5882,20.6772,1134200.0],["2002-08-22",20.7217,20.9665,20.7084,20.922,1096600.0],["2002-08-23",20.922,20.9398,20.7217,20.7262,749000.0],["2002-08-26",20.8107,21.0778,20.6994,20.9621,746200.0],["2002-08-27",20.9665,21.0111,20.3433,20.6505,1443400.0],["2002-08-28",20.6505,20.6549,20.1653,20.192,637600.0],["2002-08-29",20.1653,20.6683,20.0985,20.6327,632200.0],["2002-08-30",20.6327,20.6327,20.3522,20.3522,418600.0],["2002-09-03",20.2409,20.2587,19.8893,20.0896,845400.0],["2002-09-04",19.6979,20.094,19.5064,20.0718,891000.0],["2002-09-05",20.0718,20.7929,19.8537,20.7039,1223800.0],["2002-09-06",20.8775,21.1268,20.8107,21.0956,770600.0],["2002-09-09",21.0956,21.3449,20.8775,21.3227,659800.0],["2002-09-10",21.3271,21.5541,21.1579,21.1891,890800.0],["2002-09-11",21.3004,21.523,21.3004,21.5007,1157800.0],["2002-09-12",21.4874,21.7723,21.3138,21.4384,971400.0],["2002-09-13",21.2559,21.7455,21.247,21.6254,987200.0],["2002-09-16",21.5898,22.0349,21.5141,21.9904,711200.0],["2002-09-17",22.0794,22.1862,21.5452,21.5897,695600.0],["2002-09-18",21.4785,21.7812,21.425,21.7233,715000.0],["2002-09-19",21.6343,21.7233,21.2336,21.3672,355200.0],["2002-09-20",21.4117,21.5897,21.1891,21.3138,657600.0],["2002-09-23",21.2025,21.4117,20.8196,21.0467,662800.0],["2002-09-24",21.0111,21.296,20.8909,20.9131,775000.0],["2002-09-25",21.0244,21.7723,21.0244,21.7678,1092400.0],["2002-09-26",21.7723,22.3376,21.6565,22.3109,1095000.0],["2002-09-27",22.2797,23.0142,22.1417,22.8807,1474400.0],["2002-09-30",22.8362,22.9474,22.4889,22.7694,1265800.0],["2002-10-01",22.8584,22.9252,22.6804,22.7427,1629400.0],["2002-10-02",22.7427,23.3703,22.7427,23.1478,1608400.0],["2002-10-03",23.0365,23.5395,23.0365,23.3169,1024800.0],["2002-10-04",23.4282,23.5039,22.7204,22.7249,1274600.0],["2002-10-07",22.716,23.4727,22.6982,22.9474,1231000.0],["2002-10-08",23.0454,23.081,22.7738,22.8362,1152200.0],["2002-10-09",22.8362,23.2858,22.8362,23.1478,1395800.0],["2002-10-10",23.2591,23.5929,22.992,23.2591,1954000.0],["2002-10-11",23.2591,23.682,23.1033,23.5929,1147400.0],["2002-10-14",23.535,24.3986,23.535,24.3719,1607000.0],["2002-10-15",24.8171,24.8616,24.4164,24.8527,1747800.0],["2002-10-16",24.7503,25.0174,24.5722,25.0174,1326000.0],["2002-10-17",25.4625,25.5961,24.0336,24.1716,3336200.0],["2002-10-18",23.5929,24.7503,23.3792,23.7354,3752000.0],["2002-10-21",23.7354,24.6969,23.2368,24.4476,2190600.0],["2002-10-22",24.461,24.7459,24.1271,24.3942,1666600.0],["2002-10-23",24.4832,24.7948,23.8823,24.1939,8020200.0],["2002-10-24",24.2161,24.2606,23.6508,23.771,2180600.0],["2002-10-25",23.7754,23.7754,22.9163,23.5618,1695200.0],["2002-10-28",23.3169,23.3169,22.4622,23.2412,2700800.0],["2002-10-29",23.1789,23.3481,22.6804,22.716,2208800.0],["2002-10-30",22.7026,23.2145,22.5913,22.7471,1586000.0],["2002-10-31",22.7516,22.9474,20.922,21.5808,8075400.0],["2002-11-01",21.9236,22.6937,21.2559,22.1907,5114000.0],["2002-11-04",22.1952,23.308,22.1952,22.6269,2559200.0],["2002-11-05",22.5157,22.5157,21.5675,22.0349,3063200.0],["2002-11-06",21.8123,22.7427,21.7678,22.0661,1642000.0],["2002-11-07",21.9993,22.8807,21.8168,22.1239,1642000.0],["2002-11-08",19.9204,20.922,19.8982,20.3522,10010400.0],["2002-11-11",20.3522,20.3522,18.2066,19.1414,7859400.0],["2002-11-12",19.1859,19.6756,18.812,19.453,5234800.0],["2002-11-13",19.4976,20.1653,19.4976,19.5554,1946800.0],["2002-11-14",19.9204,20.3433,19.8314,20.1208,2172600.0],["2002-11-15",20.1029,20.8642,20.0406,20.7885,1036800.0],["2002-11-18",21.3672,21.9459,21.1446,21.4785,3286600.0],["2002-11-19",21.1001,21.2826,20.7707,20.833,1431400.0],["2002-11-20",20.7217,21.3894,20.6104,21.2336,1796600.0],["2002-11-21",21.3449,21.4339,19.729,19.8091,3662800.0],["2002-11-22",19.9427,20.5347,19.4753,19.965,2660600.0],["2002-11-25",19.9694,19.9694,19.3195,19.5866,2676400.0],["2002-11-26",19.5866,20.2098,19.4931,19.6533,1952400.0],["2002-11-27",20.0317,20.0762,19.6979,20.0629,834800.0],["2002-11-29",20.054,20.2009,19.916,19.9204,239400.0],["2002-12-02",20.0985,20.1875,19.4619,19.5955,1728800.0],["2002-12-03",19.5421,19.8091,19.453,19.4886,1703600.0],["2002-12-04",19.2082,20.468,19.2082,20.2409,2337000.0],["2002-12-05",20.3211,20.3834,19.8314,20.0273,1440400.0],["2002-12-06",20.0095,20.5169,19.9427,20.3211,1158200.0],["2002-12-09",20.3122,20.5882,19.7869,19.9293,1669200.0],["2002-12-10",20.0317,20.2587,19.7602,19.916,1278400.0],["2002-12-11",19.8982,20.1564,19.8537,19.9916,1031800.0],["2002-12-12",19.9427,20.143,19.6979,19.8626,1027600.0],["2002-12-13",19.8181,19.8982,19.3685,19.867,1395800.0],["2002-12-16",19.8537,19.956,19.6756,19.916,1339200.0],["2002-12-17",20.0273,20.2988,19.956,20.2098,1769800.0],["2002-12-18",20.1875,20.5347,20.1786,20.468,1366800.0],["2002-12-19",20.4769,20.6327,19.965,20.1074,1160400.0],["2002-12-20",20.0762,20.0985,19.5866,20.0762,1480200.0],["2002-12-23",20.0762,20.3122,19.9382,20.2766,719600.0],["2002-12-24",20.2766,20.3211,20.0851,20.1519,232200.0],["2002-12-26",20.1786,20.4101,20.1786,20.2632,551200.0],["2002-12-27",20.2098,20.2766,20.0362,20.0673,456000.0],["2002-12-30",20.054,20.2098,19.9649,20.1875,559400.0],["2002-12-31",20.1653,20.2543,19.8537,20.0762,904800.0],["2003-01-02",20.1875,20.7217,20.1786,20.7217,793000.0],["2003-01-03",20.7217,20.7217,20.2187,20.4546,916000.0],["2003-01-06",20.5659,20.8552,20.468,20.7039,833600.0],["2003-01-07",20.6994,20.7039,20.2365,20.3077,839800.0],["2003-01-08",20.232,20.33,19.9071,20.1297,1209600.0],["2003-01-09",20.1564,20.4413,20.1564,20.4101,751800.0],["2003-01-10",20.4145,20.4145,19.8893,19.8982,2793800.0],["2003-01-13",20.054,20.1475,19.7112,19.7335,1510800.0],["2003-01-14",19.7201,19.8537,19.3996,19.7424,1207600.0],["2003-01-15",19.7735,19.965,19.551,19.6088,852800.0],["2003-01-16",19.6311,19.778,19.5376,19.7468,1218000.0],["2003-01-17",19.7468,20.7217,19.6979,20.5214,1916000.0],["2003-01-21",20.6104,20.6594,19.8225,19.8225,1224400.0],["2003-01-22",20.0317,20.2543,19.8314,20.0629,1858600.0],["2003-01-23",20.2098,20.4724,20.2098,20.4635,1101800.0],["2003-01-24",20.4324,20.4413,19.9917,20.1742,893600.0],["2003-01-27",20.1208,20.1208,19.5643,19.6979,586600.0],["2003-01-28",19.6533,20.2632,19.6533,20.2454,794200.0],["2003-01-29",20.2231,20.3522,19.9694,20.2899,976200.0],["2003-01-30",20.2988,20.695,20.2765,20.4145,1473000.0],["2003-01-31",20.3878,20.833,20.3878,20.7351,702400.0],["2003-02-03",20.7796,20.833,20.1475,20.3611,1295600.0],["2003-02-04",20.2988,20.3567,19.8759,19.9249,1357800.0],["2003-02-05",20.0362,20.192,19.7246,19.7824,746600.0],["2003-02-06",19.7824,19.8492,19.453,19.4797,1622800.0],["2003-02-07",19.6444,19.8047,19.502,19.5376,706200.0],["2003-02-10",19.5866,19.7112,19.5243,19.6222,611600.0],["2003-02-11",19.6756,19.7379,19.2394,19.2527,883600.0],["2003-02-12",19.2527,19.2794,18.9634,19.0212,2011800.0],["2003-02-13",19.0212,19.1281,18.5405,18.674,1160000.0],["2003-02-14",14.7567,15.6381,14.267,15.5758,35134000.0],["2003-02-18",15.9319,16.8979,15.9141,16.4705,11208600.0],["2003-02-19",16.6308,17.116,16.6308,16.8177,5066600.0],["2003-02-20",16.8266,17.2406,16.8266,17.1828,3351200.0],["2003-02-21",16.0788,17.3875,16.0699,17.3831,5772600.0],["2003-02-24",17.3831,17.8683,17.0537,17.1471,2059800.0],["2003-02-25",17.1383,17.4321,16.9825,17.4231,1602200.0],["2003-02-26",17.3519,17.3831,17.1917,17.1961,1898600.0],["2003-02-27",17.2495,17.481,17.2273,17.3964,1042400.0],["2003-02-28",17.4142,17.7436,17.2718,17.2896,818200.0],["2003-03-03",17.4499,17.6057,17.0047,17.1828,1898800.0],["2003-03-04",17.1872,17.3297,16.9201,16.9335,1007800.0],["2003-03-05",16.9335,17.2273,16.9246,17.1917,811000.0],["2003-03-06",17.1694,17.1694,16.8845,16.9379,1466600.0],["2003-03-07",16.9157,17.1071,16.7866,16.9201,1758600.0],["2003-03-10",16.9157,16.9602,16.5685,16.6486,1264600.0],["2003-03-11",16.6886,16.8355,16.426,16.4883,2024600.0],["2003-03-12",16.4705,16.6397,16.2034,16.515,1813400.0],["2003-03-13",16.6709,16.7554,16.4483,16.7465,1460000.0],["2003-03-14",16.7465,17.0848,16.475,16.5729,1233600.0],["2003-03-17",16.4705,17.2495,16.4705,17.1783,1801600.0],["2003-03-18",17.1917,17.5745,17.0937,17.116,1849800.0],["2003-03-19",17.1605,17.1739,16.8756,17.1383,1956800.0],["2003-03-20",17.1382,17.3608,16.7376,17.205,1470200.0],["2003-03-21",17.3163,17.3875,17.1472,17.2718,1052600.0],["2003-03-24",17.1383,17.2228,16.9914,17.0848,877200.0],["2003-03-25",17.116,17.4098,17.1115,17.392,1338400.0],["2003-03-26",17.3163,17.5522,17.2718,17.3074,1160200.0],["2003-03-27",17.2629,17.5344,17.027,17.3964,1407600.0],["2003-03-28",17.4053,18.1176,17.3386,17.9484,1508600.0],["2003-03-31",17.9173,18.2956,17.7481,18.1487,1478400.0],["2003-04-01",18.1265,18.1576,17.6947,17.8594,1345800.0],["2003-04-02",18.0285,18.2511,17.944,17.9484,968200.0],["2003-04-03",17.9484,18.4559,17.8772,17.9573,1116400.0],["2003-04-04",18.0018,18.0285,17.2317,17.4498,2353800.0],["2003-04-07",17.5834,17.9128,17.5389,17.5433,1450800.0],["2003-04-08",17.5834,17.6057,17.254,17.5166,1442600.0],["2003-04-09",17.5611,17.7526,17.4276,17.432,1132800.0],["2003-04-10",17.432,17.432,16.9157,17.0893,2319000.0],["2003-04-11",17.1383,17.5611,17.1383,17.4276,2411200.0],["2003-04-14",17.5389,17.984,17.4988,17.806,1969800.0],["2003-04-15",17.2095,17.2317,16.3236,16.4483,5362800.0],["2003-04-16",16.4527,16.5996,15.4778,15.4778,4399200.0],["2003-04-17",16.248,17.205,16.2123,17.1383,4480200.0],["2003-04-21",17.116,17.205,16.5818,16.6931,2295000.0],["2003-04-22",16.6486,17.0047,16.6263,16.9157,1539600.0],["2003-04-23",16.9602,17.2406,16.7643,17.1383,1248800.0],["2003-04-24",17.1427,17.3208,16.9691,17.2273,1416400.0],["2003-04-25",17.2495,17.3697,17.165,17.205,892400.0],["2003-04-28",17.1828,17.3386,16.9646,17.0225,978200.0],["2003-04-29",17.0626,17.1338,16.8667,16.9023,1204600.0],["2003-04-30",16.8979,17.3252,16.7866,17.2139,1764200.0],["2003-05-01",17.1383,17.4944,16.9246,17.3608,1163000.0],["2003-05-02",17.3608,17.7837,17.2273,17.5433,1529400.0],["2003-05-05",18.0286,18.3624,17.6724,17.8104,1090400.0],["2003-05-06",17.806,18.0775,17.806,18.0464,904600.0],["2003-05-07",17.8683,18.0642,17.806,17.9173,758400.0],["2003-05-08",17.9173,18.2734,17.9173,18.0953,1043600.0],["2003-05-09",18.2066,18.3624,18.1398,18.3179,630000.0],["2003-05-12",18.2289,18.3045,18.1176,18.3045,495600.0],["2003-05-13",18.5805,19.453,18.5805,19.413,3784400.0],["2003-05-14",19.4975,19.6489,19.364,19.5287,1347400.0],["2003-05-15",19.4797,19.4975,19.2082,19.3195,1243600.0],["2003-05-16",19.4085,19.9427,19.3462,19.729,1190000.0],["2003-05-19",19.729,19.8359,19.5243,19.6088,1287000.0],["2003-05-20",19.5421,19.5866,19.3017,19.4219,1030400.0],["2003-05-21",19.4085,19.5242,19.1414,19.3417,1041000.0],["2003-05-22",19.364,19.6311,19.275,19.5376,610400.0],["2003-05-23",19.5643,19.7201,19.4975,19.5376,678800.0],["2003-05-27",19.453,19.7646,19.4085,19.7646,835200.0],["2003-05-28",19.7869,20.0273,19.7869,19.9694,774400.0],["2003-05-29",19.9204,20.2855,19.8091,20.0317,1156000.0],["2003-05-30",20.0095,20.2721,20.0095,20.2142,815400.0],["2003-06-02",20.2543,20.468,20.1519,20.2454,833200.0],["2003-06-03",20.1341,20.3789,19.6845,19.9204,1202400.0],["2003-06-04",19.7513,19.7646,19.2972,19.3863,1882000.0],["2003-06-05",19.3907,19.4441,18.9634,19.1815,1728400.0],["2003-06-06",19.2305,19.4486,18.9188,19.2037,1518200.0],["2003-06-09",19.2037,19.4085,19.1414,19.2349,644400.0],["2003-06-10",19.1414,19.1637,18.9144,19.088,1121800.0],["2003-06-11",19.1192,19.2616,18.7319,19.2616,1288000.0],["2003-06-12",19.3506,19.4085,18.763,18.9099,1244800.0],["2003-06-13",18.9099,18.9099,17.7526,17.9751,3159400.0],["2003-06-16",18.0864,18.5182,18.0864,18.5049,1597600.0],["2003-06-17",18.4381,18.6918,18.349,18.6696,1138600.0],["2003-06-18",18.6651,18.6651,18.0553,18.3312,2718200.0],["2003-06-19",18.496,18.6117,18.2734,18.3758,1780800.0],["2003-06-20",18.3847,18.5449,18.309,18.398,1436600.0],["2003-06-23",18.398,18.398,17.4721,17.7748,2522800.0],["2003-06-24",17.7748,17.9929,17.5344,17.7169,1548000.0],["2003-06-25",17.6279,17.7748,17.2406,17.3519,1654200.0],["2003-06-26",17.4053,17.8149,17.3386,17.7436,1371600.0],["2003-06-27",17.8327,17.8683,17.5522,17.6368,661200.0],["2003-06-30",17.6947,17.7615,17.2718,17.6368,1432600.0],["2003-07-01",17.6502,17.7258,17.432,17.6991,1478200.0],["2003-07-02",17.7347,18.2022,17.6724,18.1443,1337200.0],["2003-07-03",18.1443,18.5583,18.0998,18.4737,1258200.0],["2003-07-07",18.9188,19.1904,18.9144,19.0657,1874400.0],["2003-07-08",18.9767,19.0079,18.674,18.9188,1102600.0],["2003-07-09",18.8076,18.9945,18.585,18.8521,779400.0],["2003-07-10",18.8743,19.0257,18.7897,19.0079,709400.0],["2003-07-11",19.1637,19.4441,18.999,19.3863,1395800.0],["2003-07-14",19.3863,20.1608,19.3863,19.8982,2252000.0],["2003-07-15",19.9427,20.8552,19.9427,20.5125,3237600.0],["2003-07-16",20.557,20.5837,20.0584,20.1519,1630200.0],["2003-07-17",20.1519,20.3656,20.0406,20.3344,1086000.0],["2003-07-18",20.3344,20.8686,20.3344,20.833,1507200.0],["2003-07-21",20.7217,20.7707,20.2988,20.4546,1464000.0],["2003-07-22",20.4546,20.6104,19.8091,20.6104,2395200.0],["2003-07-23",20.7885,21.385,20.784,21.385,2125400.0],["2003-07-24",21.3004,21.3004,20.8107,20.8419,934400.0],["2003-07-25",20.8998,21.3227,20.7662,21.2915,665000.0],["2003-07-28",21.3894,21.9325,21.3894,21.8568,1301800.0],["2003-07-29",22.0349,23.4594,22.0215,23.0365,3769800.0],["2003-07-30",23.1478,23.1878,22.7738,23.1478,2439000.0],["2003-07-31",23.1389,23.1389,22.4355,22.8139,1486800.0],["2003-08-01",22.7783,22.8673,22.48,22.5201,1201000.0],["2003-08-04",22.5201,22.5201,21.385,22.4044,1162200.0],["2003-08-05",22.4044,22.4133,21.6743,21.7144,1024600.0],["2003-08-06",21.7456,21.7456,20.6727,21.3449,2015200.0],["2003-08-07",21.4562,21.7634,21.3716,21.7188,1084000.0],["2003-08-08",21.8168,22.3688,21.8168,22.1818,1115200.0],["2003-08-11",22.1373,22.391,21.9993,22.2842,958400.0],["2003-08-12",22.2975,22.3554,21.9993,22.2263,479200.0],["2003-08-13",22.2263,22.3287,21.9147,22.0794,870000.0],["2003-08-14",22.0794,22.0794,21.6298,21.6476,997000.0],["2003-08-15",21.6343,21.6343,21.2781,21.4562,640400.0],["2003-08-18",21.4562,21.8257,21.2959,21.8212,785200.0],["2003-08-19",21.8168,22.302,21.8168,22.1061,866400.0],["2003-08-20",22.0705,22.1462,21.9103,21.9592,920200.0],["2003-08-21",21.9904,22.0972,21.9281,22.0349,406200.0],["2003-08-22",22.1017,22.1506,21.523,21.563,657200.0],["2003-08-25",21.4785,21.6298,21.3983,21.5675,551200.0],["2003-08-26",21.5541,21.6076,21.4161,21.5897,522200.0],["2003-08-27",21.5808,21.7411,21.4918,21.7099,556400.0],["2003-08-28",21.7455,21.9192,21.6298,21.8791,323600.0],["2003-08-29",21.9013,22.1595,21.7901,22.1595,384200.0],["2003-09-02",22.2129,22.6759,22.1417,22.6536,660200.0],["2003-09-03",22.6581,22.7471,22.4889,22.5246,447600.0],["2003-09-04",22.529,22.6403,22.4133,22.5468,329800.0],["2003-09-05",21.5274,22.8807,21.5274,22.7783,1133800.0],["2003-09-08",22.9252,23.1967,22.8896,23.0587,754800.0],["2003-09-09",23.0587,23.0587,22.5245,22.6002,642200.0],["2003-09-10",22.5691,22.6091,22.3643,22.391,338400.0],["2003-09-11",22.4578,22.8317,22.4578,22.7783,591200.0],["2003-09-12",22.7471,22.7872,22.5913,22.7249,515400.0],["2003-09-15",22.6804,22.756,22.44,22.7249,897600.0],["2003-09-16",22.756,22.9697,22.5691,22.8273,738600.0],["2003-09-17",22.8718,22.8807,22.5691,22.7026,713000.0],["2003-09-18",22.8139,22.8584,22.6581,22.7338,1434400.0],["2003-09-19",22.7916,22.8139,22.667,22.7694,857400.0],["2003-09-22",22.7115,22.7738,22.3599,22.489,578600.0],["2003-09-23",22.4355,22.5468,21.9013,22.1907,1231600.0],["2003-09-24",22.2486,22.253,22.0349,22.0349,721800.0],["2003-09-25",21.9459,22.2352,21.9236,21.937,1159800.0],["2003-09-26",21.9236,21.9414,21.5141,21.5586,701400.0],["2003-09-29",21.6343,22.0794,21.5541,22.026,609000.0],["2003-09-30",21.9681,22.164,21.7456,22.0126,772400.0],["2003-10-01",22.0794,22.3688,22.066,22.1462,756000.0],["2003-10-02",22.1462,22.3688,21.9904,22.253,744600.0],["2003-10-03",22.391,22.5157,22.2797,22.351,572400.0],["2003-10-06",22.3732,22.4978,22.2441,22.2486,598000.0],["2003-10-07",22.1684,22.1684,21.799,21.9414,1747000.0],["2003-10-08",21.9681,22.0616,21.8034,21.9459,947800.0],["2003-10-09",21.9904,22.3287,21.9548,22.0037,534800.0],["2003-10-10",22.1907,22.3242,21.9459,22.0082,574200.0],["2003-10-13",22.1017,22.4177,22.1017,22.2352,477200.0],["2003-10-14",22.1684,22.3688,22.1239,22.3688,524400.0],["2003-10-15",21.5898,22.0972,21.5898,21.8346,1921200.0],["2003-10-16",21.7901,22.1284,21.612,22.1061,626600.0],["2003-10-17",22.1239,22.2085,21.7901,21.9459,775600.0],["2003-10-20",21.9459,22.0349,21.4963,21.6699,1999200.0],["2003-10-21",20.4991,20.6371,20.2098,20.5436,7129200.0],["2003-10-22",20.5436,20.5436,19.8091,19.9026,2977400.0],["2003-10-23",19.9026,19.9115,19.5421,19.7379,2175200.0],["2003-10-24",19.7646,20.0184,19.6533,19.9961,1127200.0],["2003-10-27",20.0406,20.143,19.8537,20.0095,926400.0],["2003-10-28",20.0985,20.4235,20.0985,20.3344,830000.0],["2003-10-29",20.3789,20.9265,20.3611,20.4546,1258200.0],["2003-10-30",20.4858,20.5882,20.143,20.1564,1112600.0],["2003-10-31",20.1564,21.0066,20.1564,20.9443,1328200.0],["2003-11-03",21.9013,21.9815,20.9977,20.9977,1350000.0],["2003-11-04",20.971,21.1624,20.7707,20.8018,716000.0],["2003-11-05",20.7128,20.9443,20.6505,20.7929,548000.0],["2003-11-06",20.9042,20.9977,20.744,20.9443,647600.0],["2003-11-07",20.922,21.4161,20.8597,21.3182,828400.0],["2003-11-10",21.3004,21.3672,21.0778,21.1357,438400.0],["2003-11-11",20.9888,21.2114,20.9443,20.9977,706200.0],["2003-11-12",21.0333,21.7233,21.0333,21.7188,1360400.0],["2003-11-13",21.7455,22.3955,21.701,22.2486,1354400.0],["2003-11-14",22.3599,22.6759,22.3153,22.391,807400.0],["2003-11-17",22.3688,22.4889,22.3331,22.4266,581600.0],["2003-11-18",22.5379,22.7738,22.3777,22.5691,611600.0],["2003-11-19",22.5735,23.4683,22.4578,23.2279,2155400.0],["2003-11-20",23.1478,23.2591,23.0053,23.0231,818200.0],["2003-11-21",23.1344,23.1344,22.9029,23.0231,672600.0],["2003-11-24",23.1344,23.5306,23.1255,23.4505,813400.0],["2003-11-25",23.4505,23.4816,23.3125,23.4371,987800.0],["2003-11-26",23.4059,23.8384,23.3836,23.718,837400.0],["2003-11-28",23.7849,23.9989,23.7849,23.9721,237600.0],["2003-12-01",23.874,24.0122,23.7046,24.0122,1071200.0],["2003-12-02",23.9186,24.2173,23.9186,24.2084,872800.0],["2003-12-03",24.2976,24.409,23.7626,23.7626,780000.0],["2003-12-04",23.5397,23.718,23.4951,23.7002,522000.0],["2003-12-05",23.7001,24.1638,23.5976,24.0301,924800.0],["2003-12-08",23.9409,23.9409,23.3702,23.66,1280400.0],["2003-12-09",23.7403,23.9766,23.5441,23.8919,1033200.0],["2003-12-10",23.8294,23.8607,23.4059,23.4505,613800.0],["2003-12-11",23.3167,23.718,23.3167,23.5396,819400.0],["2003-12-12",23.5174,23.5174,22.7817,23.125,1039400.0],["2003-12-15",23.183,23.2945,22.6792,22.7283,783600.0],["2003-12-16",22.8263,23.0938,22.7149,23.0938,712800.0],["2003-12-17",23.0938,23.0938,22.7015,22.8486,1369400.0],["2003-12-18",22.8798,23.5397,22.8798,23.5218,1111600.0],["2003-12-19",23.5619,23.5619,23.1919,23.339,657000.0],["2003-12-22",23.3613,23.5842,23.2945,23.5085,650600.0],["2003-12-23",23.4505,23.6065,23.3881,23.553,360400.0],["2003-12-24",23.5263,23.66,23.504,23.6333,102400.0],["2003-12-26",23.6734,23.9676,23.6689,23.8562,372800.0],["2003-12-29",23.8562,24.1861,23.7046,24.146,432800.0],["2003-12-30",24.1281,24.2307,23.9275,24.0212,353800.0],["2003-12-31",24.0524,24.1638,23.6645,23.9498,694400.0],["2004-01-02",23.874,24.1014,23.8517,23.9008,481200.0],["2004-01-05",23.8071,23.8963,23.3479,23.4193,1196600.0],["2004-01-06",23.183,23.5441,23.183,23.3613,1068200.0],["2004-01-07",23.397,23.4416,23.2053,23.2945,800000.0],["2004-01-08",23.2944,23.7403,22.9601,23.0225,2439000.0],["2004-01-09",22.9645,22.9645,22.434,22.911,2388800.0],["2004-01-12",22.6926,22.8129,22.4295,22.7327,2024000.0],["2004-01-13",22.8486,22.8709,22.4697,22.7015,2024600.0],["2004-01-14",22.7595,23.3078,22.6792,23.3078,1055600.0],["2004-01-15",23.4059,23.718,23.232,23.5129,1052200.0],["2004-01-16",23.5709,23.8517,23.4505,23.4683,903400.0],["2004-01-20",23.5174,24.467,23.4728,24.467,1736400.0],["2004-01-21",24.467,24.467,24.0078,24.1727,763800.0],["2004-01-22",24.195,24.3332,23.7849,24.3243,1499400.0],["2004-01-23",24.3198,24.6721,24.2218,24.4447,897200.0],["2004-01-26",24.4313,24.4358,24.0122,24.1326,1346800.0],["2004-01-27",24.1326,24.1326,23.4371,23.5976,2373800.0],["2004-01-28",23.6021,23.6021,23.1161,23.3613,1927400.0],["2004-01-29",23.3658,23.4059,23.0091,23.2945,1255000.0],["2004-01-30",23.2944,24.4982,23.2766,24.4848,5252000.0],["2004-02-02",24.4848,24.8236,24.1415,24.6631,1704800.0],["2004-02-03",24.6186,24.6542,24.2797,24.5472,1103800.0],["2004-02-04",24.5472,24.7345,24.409,24.681,1102600.0],["2004-02-05",24.681,24.681,23.9855,24.2396,1085200.0],["2004-02-06",24.2441,24.8415,24.1415,24.6096,1089600.0],["2004-02-09",24.6096,24.8103,24.4848,24.5205,863400.0],["2004-02-10",24.5205,24.7434,24.5205,24.6988,711800.0],["2004-02-11",24.6988,24.944,24.5695,24.9128,1123800.0],["2004-02-12",24.9663,25.2338,24.9574,25.1937,1320800.0],["2004-02-13",25.2204,25.3898,25.0109,25.0332,509600.0],["2004-02-17",25.0778,25.1446,24.9217,25.0243,858400.0],["2004-02-18",25.0332,25.1,24.6676,24.681,780200.0],["2004-02-19",24.5205,24.993,24.2753,24.6007,1604800.0],["2004-02-20",24.1861,24.1861,23.4951,23.7893,2292000.0],["2004-02-23",23.9008,24.1237,23.7403,23.7581,839000.0],["2004-02-24",23.8027,24.2931,23.6511,24.0479,1501600.0],["2004-02-25",24.0524,24.3644,23.9275,24.302,780400.0],["2004-02-26",24.3065,24.4806,24.1993,24.2306,573600.0],["2004-02-27",24.2217,24.3199,24.0207,24.0788,579400.0],["2004-03-01",20.0917,21.007,19.6586,20.0381,13512200.0],["2004-03-02",19.9578,20.4042,19.8283,20.2926,4719800.0],["2004-03-03",20.2524,20.6498,20.1854,20.5382,2433200.0],["2004-03-04",20.5828,21.4758,20.5828,21.3195,3163000.0],["2004-03-05",21.3195,21.4088,20.9847,21.0784,1465400.0],["2004-03-08",21.1007,21.1543,20.5917,20.5917,1506800.0],["2004-03-09",20.6141,20.6141,20.1721,20.2792,1726600.0],["2004-03-10",20.2837,20.2837,19.7792,20.0828,1984400.0],["2004-03-11",20.0247,20.248,19.9667,19.9935,681000.0],["2004-03-12",20.047,20.5025,20.0024,20.181,1117000.0],["2004-03-15",20.2256,20.3373,20.1631,20.181,666200.0],["2004-03-16",20.181,20.3149,19.9622,19.9845,1077400.0],["2004-03-17",20.0783,20.3596,20.0738,20.3149,1135600.0],["2004-03-18",20.2926,20.4176,20.056,20.3774,1000600.0],["2004-03-19",20.4042,20.7391,20.2256,20.5426,1221600.0],["2004-03-22",20.4712,20.4935,20.0024,20.0917,843800.0],["2004-03-23",20.0917,20.1587,19.8729,20.0024,815200.0],["2004-03-24",19.9577,19.989,19.6229,19.6318,734200.0],["2004-03-25",19.7568,19.9667,19.7211,19.8238,1601400.0],["2004-03-26",19.8685,20.0604,19.73,20.0024,1149000.0],["2004-03-29",20.0247,20.2346,20.0247,20.1765,1030000.0],["2004-03-30",20.1587,20.498,20.1408,20.4935,1068000.0],["2004-03-31",20.4935,20.5694,20.2792,20.5694,731400.0],["2004-04-01",20.5382,20.7346,20.4935,20.5382,1225800.0],["2004-04-02",20.94,21.0382,20.5382,20.5605,1129200.0],["2004-04-05",20.6721,20.8954,20.6721,20.7837,1041200.0],["2004-04-06",20.7882,20.8954,20.556,20.5739,633800.0],["2004-04-07",20.5605,20.6453,20.5382,20.5605,947600.0],["2004-04-08",20.5739,20.6721,20.181,20.3596,1732600.0],["2004-04-12",20.248,20.3417,20.1319,20.181,1386400.0],["2004-04-13",20.2256,20.2346,19.7791,19.8015,1336600.0],["2004-04-14",19.3104,19.5113,18.8192,19.2211,3119200.0],["2004-04-15",19.2791,19.3104,19.0648,19.2746,1703800.0],["2004-04-16",19.3327,19.5514,19.1764,19.5514,937200.0],["2004-04-19",19.5113,19.5113,19.1809,19.2746,1190400.0],["2004-04-20",19.2434,19.4443,18.9219,18.9889,1366000.0],["2004-04-21",19.0425,19.8238,19.0425,19.7658,2100600.0],["2004-04-22",19.7836,20.3239,19.7836,20.3239,1455200.0],["2004-04-23",20.8061,20.9355,20.0515,20.2926,1518600.0],["2004-04-26",20.6275,20.6944,19.9577,19.9935,1621400.0],["2004-04-27",20.0426,20.3551,19.9801,20.0604,814000.0],["2004-04-28",20.0917,20.114,19.5247,19.6943,1327800.0],["2004-04-29",19.7166,19.8551,19.4845,19.5247,1038400.0],["2004-04-30",19.6006,19.7122,19.4086,19.6006,833400.0],["2004-05-03",19.5916,19.8372,19.5336,19.7747,1046400.0],["2004-05-04",19.7747,19.8372,19.6229,19.7211,579200.0],["2004-05-05",19.6899,19.9354,19.672,19.8238,814200.0],["2004-05-06",19.7791,19.7791,19.355,19.48,1032600.0],["2004-05-07",19.4845,19.7256,19.3818,19.4086,1037000.0],["2004-05-10",19.3996,19.3996,18.8683,19.0201,960000.0],["2004-05-11",19.1318,19.4443,19.1273,19.3327,1337000.0],["2004-05-12",19.3461,19.5559,19.2746,19.4889,1077000.0],["2004-05-13",19.4666,19.7926,19.4443,19.6229,736400.0],["2004-05-14",19.6006,19.7434,19.3684,19.5872,416800.0],["2004-05-17",19.4889,19.4889,19.1228,19.288,665400.0],["2004-05-18",19.3237,19.3684,19.1987,19.2344,414800.0],["2004-05-19",19.3773,19.3996,19.0425,19.0737,541400.0],["2004-05-20",19.0782,19.1764,18.7924,19.1094,599600.0],["2004-05-21",19.0871,19.3327,19.0737,19.1541,449400.0],["2004-05-24",19.1987,19.4086,19.0335,19.1451,488800.0],["2004-05-25",19.1764,19.3461,19.0648,19.3014,582600.0],["2004-05-26",19.4666,19.48,19.2077,19.3907,612800.0],["2004-05-27",19.3773,19.5696,19.3505,19.4578,789000.0],["2004-05-28",19.5831,19.762,19.4533,19.6859,705800.0],["2004-06-01",19.6144,19.9185,19.5875,19.6994,802800.0],["2004-06-02",19.8604,20.1198,19.8246,20.008,847800.0],["2004-06-03",19.9722,20.0617,19.7933,19.838,776600.0],["2004-06-04",19.8828,19.9856,19.8112,19.838,273200.0],["2004-06-07",19.8425,20.0796,19.7441,20.0125,312200.0],["2004-06-08",19.9051,19.9051,19.7307,19.9051,673200.0],["2004-06-09",19.9007,19.9722,19.8828,19.9409,773200.0],["2004-06-10",19.9275,20.0796,19.7351,19.762,719200.0],["2004-06-14",19.7262,19.8738,19.6457,19.7217,962600.0],["2004-06-15",19.7709,19.9185,19.6278,19.7351,521000.0],["2004-06-16",19.6815,19.9006,19.6278,19.8291,465400.0],["2004-06-17",19.7933,20.1511,19.7262,20.1332,645600.0],["2004-06-18",20.2406,20.2406,20.084,20.1959,913600.0],["2004-06-21",20.1511,20.1511,19.8201,19.8693,525000.0],["2004-06-22",19.8604,19.9454,19.6367,19.7843,556800.0],["2004-06-23",19.8067,19.8604,19.6725,19.7575,539200.0],["2004-06-24",19.7486,19.8246,19.6994,19.8156,700800.0],["2004-06-25",19.7709,20.0617,19.7709,19.9409,641400.0],["2004-06-28",19.9946,19.9946,19.6367,19.7262,614200.0],["2004-06-29",19.7262,19.9498,19.7083,19.9275,647800.0],["2004-06-30",19.9499,20.5537,19.9499,20.5269,1351000.0],["2004-07-01",20.5269,20.6342,20.1064,20.3435,617800.0],["2004-07-02",20.3301,20.3345,20.1198,20.2048,237000.0],["2004-07-06",20.1824,20.1824,19.7754,19.847,606400.0],["2004-07-07",19.847,20.1198,19.847,19.9588,449600.0],["2004-07-08",19.9319,19.9364,19.6636,19.7709,540600.0],["2004-07-09",19.7888,19.9901,19.753,19.8738,355800.0],["2004-07-12",19.8514,19.8828,19.5696,19.6144,970600.0],["2004-07-13",19.5473,19.6815,19.5473,19.6009,693200.0],["2004-07-14",19.7083,20.3211,19.7083,20.1601,1449800.0],["2004-07-15",20.1288,20.1646,19.9946,20.1064,536200.0],["2004-07-16",20.1511,20.1824,20.0035,20.1198,922200.0],["2004-07-19",20.1064,20.2317,20.0035,20.1914,590000.0],["2004-07-20",20.2853,20.2853,20.0751,20.1914,531800.0],["2004-07-21",20.1288,20.1288,19.8425,19.9856,1064800.0],["2004-07-22",19.9409,20.2227,19.8291,20.1109,963800.0],["2004-07-23",20.2227,20.4866,19.592,20.1601,2527000.0],["2004-07-26",20.6432,20.7505,20.2182,20.5716,2255200.0],["2004-07-27",20.9116,20.9116,20.4419,20.6208,1379000.0],["2004-07-28",20.7103,20.7192,19.9991,20.3837,1170200.0],["2004-07-29",20.3837,20.4732,20.1511,20.4419,619800.0],["2004-07-30",20.3748,20.4419,20.178,20.3569,337800.0],["2004-08-02",20.2182,20.5895,20.0482,20.5179,570600.0],["2004-08-03",20.5179,20.7326,20.2361,20.2853,553000.0],["2004-08-04",20.2182,20.3256,20.0751,20.2451,395000.0],["2004-08-05",20.1959,20.3971,19.9946,20.0035,354600.0],["2004-08-06",19.8917,19.8917,19.4354,19.4757,593000.0],["2004-08-09",19.5025,19.6144,19.3281,19.5249,697800.0],["2004-08-10",19.5696,19.7173,19.4578,19.6904,539200.0],["2004-08-11",19.5473,19.9006,19.4131,19.8067,552200.0],["2004-08-12",19.7843,19.7843,19.2118,19.2655,1060400.0],["2004-08-13",19.2699,19.4131,19.0821,19.1268,927400.0],["2004-08-16",19.2342,19.6949,19.2342,19.5562,956200.0],["2004-08-17",19.5607,19.7217,19.5115,19.5741,519200.0],["2004-08-18",19.5025,19.7441,19.3728,19.6949,678400.0],["2004-08-19",19.4131,19.4981,19.1581,19.2878,1565400.0],["2004-08-20",19.3147,19.516,19.2565,19.2699,469800.0],["2004-08-23",19.3818,19.8783,19.3594,19.8112,1262800.0],["2004-08-24",19.9946,20.0751,19.6009,19.6009,665400.0],["2004-08-25",19.6367,19.7217,19.5249,19.6636,428000.0],["2004-08-26",19.6994,20.1825,19.6994,20.0348,1088200.0],["2004-08-27",20.0169,20.0393,19.8917,19.9096,406000.0],["2004-08-30",19.8513,19.9365,19.7662,19.7841,378200.0],["2004-08-31",19.8737,20.2143,19.8737,20.1874,707600.0],["2004-09-01",20.1292,20.3263,20.1202,20.2278,660800.0],["2004-09-02",20.2367,20.277,20.0888,20.2546,326000.0],["2004-09-03",20.2546,20.4563,20.0978,20.3308,303400.0],["2004-09-07",20.4339,20.649,20.4115,20.4653,511000.0],["2004-09-08",20.4563,20.4697,20.0082,20.044,685600.0],["2004-09-09",20.053,20.2546,20.053,20.1023,899800.0],["2004-09-10",20.1202,20.1516,19.9768,20.1112,509600.0],["2004-09-13",20.165,20.3487,20.0171,20.1561,521000.0],["2004-09-14",20.0978,20.0978,19.4391,19.569,1825600.0],["2004-09-15",19.4704,19.7438,19.4077,19.5466,1106200.0],["2004-09-16",19.5466,19.6093,19.466,19.5108,554800.0],["2004-09-17",19.4929,19.5601,19.2688,19.4839,595800.0],["2004-09-20",19.4839,19.6049,19.2509,19.3315,552600.0],["2004-09-21",19.3763,19.4436,19.1881,19.2733,480600.0],["2004-09-22",19.2419,19.3584,19.0761,19.1702,804400.0],["2004-09-23",19.1702,19.2957,19.1523,19.2285,567400.0],["2004-09-24",19.2912,19.3539,19.2061,19.2329,713800.0],["2004-09-27",19.2329,19.2329,18.7938,18.8386,896200.0],["2004-09-28",18.9103,19.3405,18.8431,19.2867,724200.0],["2004-09-29",19.2867,19.4525,19.1792,19.2778,1043800.0],["2004-09-30",19.2778,19.5825,19.2778,19.4928,948800.0],["2004-10-01",19.6049,19.6273,19.4301,19.5018,975400.0],["2004-10-04",19.5377,19.5511,19.2195,19.2554,718200.0],["2004-10-05",19.2553,19.4839,19.1523,19.4211,1193600.0],["2004-10-06",19.4212,19.7169,19.3763,19.7124,844600.0],["2004-10-07",19.7303,19.9678,19.6318,19.8289,680600.0],["2004-10-08",19.8289,20.0306,19.681,19.7976,378200.0],["2004-10-11",19.7976,19.923,19.6273,19.69,260600.0],["2004-10-12",19.6497,19.7169,19.4167,19.5466,487800.0],["2004-10-13",19.0895,19.4032,19.0223,19.0671,985600.0],["2004-10-14",19.1344,19.215,18.7848,18.8207,1184400.0],["2004-10-15",18.8879,19.1747,18.6594,19.0268,1248400.0],["2004-10-18",19.0268,19.1075,18.9461,19.0447,534000.0],["2004-10-19",19.0492,19.0492,18.2381,18.4667,2045200.0],["2004-10-20",18.4846,18.5473,18.1933,18.3233,2127600.0],["2004-10-21",18.3233,18.3278,17.7228,17.8662,1481000.0],["2004-10-22",17.8707,18.6549,17.8707,18.4532,4099000.0],["2004-10-25",18.4263,18.4263,18.1082,18.1485,1226800.0],["2004-10-26",18.1933,18.3278,18.1261,18.1709,1344000.0],["2004-10-27",18.1978,18.8431,18.1978,18.8252,2275000.0],["2004-10-28",18.7759,18.8834,18.5563,18.6145,1530800.0],["2004-10-29",18.5966,18.74,18.4756,18.6235,742200.0],["2004-11-01",18.6504,18.8386,18.619,18.7355,711400.0],["2004-11-02",18.74,19.0358,18.6683,18.7131,923800.0],["2004-11-03",18.9551,19.3405,18.9551,19.3136,1488400.0],["2004-11-04",19.3136,19.8155,19.2464,19.6318,1185200.0],["2004-11-05",19.6945,19.9634,19.5869,19.932,788800.0],["2004-11-08",20.0082,20.0619,19.8155,20.053,908400.0],["2004-11-09",20.2098,20.3353,19.9858,20.165,1865400.0],["2004-11-10",20.165,20.3174,20.0306,20.0754,1289800.0],["2004-11-11",20.0709,20.3801,19.8065,20.3263,936600.0],["2004-11-12",20.3308,20.3443,20.1337,20.2995,805400.0],["2004-11-15",20.277,20.3218,20.1426,20.2726,660800.0],["2004-11-16",20.3443,20.3891,19.9544,19.9947,766800.0],["2004-11-17",20.0351,20.156,19.7841,19.9275,1192400.0],["2004-11-18",20.0082,20.277,19.9365,20.2457,796200.0],["2004-11-19",20.2457,20.7431,20.0843,20.5101,1448600.0],["2004-11-22",20.398,20.5907,20.1874,20.3353,762600.0],["2004-11-23",20.277,20.5459,20.1695,20.4249,685200.0],["2004-11-24",20.4563,20.649,20.3667,20.5235,470400.0],["2004-11-26",20.5011,20.6803,20.5011,20.5907,64400.0],["2004-11-29",20.6222,20.6715,20.3483,20.492,283600.0],["2004-11-30",20.492,20.492,20.3304,20.4336,844400.0],["2004-12-01",20.4336,20.5638,20.29,20.4516,1478000.0],["2004-12-02",20.4022,20.492,20.2675,20.3573,1309000.0],["2004-12-03",20.3124,20.5144,20.2092,20.4875,989800.0],["2004-12-06",20.4471,20.4471,20.2361,20.4022,352800.0],["2004-12-07",20.4022,20.5593,20.3842,20.4201,663800.0],["2004-12-08",20.4471,20.9678,20.4067,20.9678,1250200.0],["2004-12-09",20.9678,21.4571,20.9453,21.4526,1486600.0],["2004-12-10",21.4526,21.7758,21.2551,21.7758,846000.0],["2004-12-13",21.7713,21.7713,21.2955,21.5469,1764400.0],["2004-12-14",21.5244,21.6995,21.4571,21.686,975800.0],["2004-12-15",21.6636,21.6905,21.5154,21.5244,803400.0],["2004-12-16",21.4122,21.4795,21.0306,21.0621,1528200.0],["2004-12-17",20.9633,20.9633,20.6177,20.7882,1886400.0],["2004-12-20",20.7613,20.7613,20.29,20.3573,1143600.0],["2004-12-21",20.4246,20.8286,20.4246,20.7613,1007800.0],["2004-12-22",20.7164,20.8286,20.5817,20.5997,569800.0],["2004-12-23",20.5997,20.6266,20.492,20.5593,565000.0],["2004-12-27",20.6266,20.6715,20.4246,20.5099,661600.0],["2004-12-28",19.6121,19.9847,19.4146,19.9802,6381800.0],["2004-12-29",19.7962,20.0027,19.7154,19.9623,2324800.0],["2004-12-30",19.9174,20.079,19.7782,20.0476,975600.0],["2004-12-31",20.0206,20.0969,19.85,19.9757,843000.0],["2005-01-03",19.9757,19.9982,19.6211,19.7513,1409000.0],["2005-01-04",19.7513,19.8186,19.5269,19.6256,1010400.0],["2005-01-05",19.6301,19.7962,19.473,19.7513,1859600.0],["2005-01-06",19.7288,19.8096,19.482,19.7513,993800.0],["2005-01-07",19.7513,19.7692,19.648,19.7513,734400.0],["2005-01-10",19.684,19.9308,19.6615,19.7468,599200.0],["2005-01-11",19.7289,19.7289,19.4685,19.4909,814200.0],["2005-01-12",19.9757,20.5368,19.9757,20.3752,3267200.0],["2005-01-13",20.3348,20.694,20.0431,20.061,1695800.0],["2005-01-14",20.0655,20.1867,19.8949,19.8994,1799800.0],["2005-01-18",19.9084,20.0655,19.7872,19.877,1159400.0],["2005-01-19",19.9084,20.1957,19.8725,19.9398,746400.0],["2005-01-20",19.9308,20.1373,19.7737,19.9847,1119000.0],["2005-01-21",20.0969,20.0969,19.684,19.684,1289600.0],["2005-01-24",19.2575,19.4909,19.1453,19.3473,1466200.0],["2005-01-25",19.3518,19.5134,19.1363,19.2036,1333200.0],["2005-01-26",19.2575,19.3922,19.1004,19.1857,1297000.0],["2005-01-27",19.1857,19.4012,19.1677,19.1992,1130000.0],["2005-01-28",19.2171,19.271,18.9433,19.042,1676000.0],["2005-01-31",19.1004,19.4505,19.1004,19.3204,1315000.0],["2005-02-01",19.3652,19.6391,19.3428,19.6166,878000.0],["2005-02-02",19.6166,19.666,19.473,19.5538,504200.0],["2005-02-03",19.5044,19.5268,19.3428,19.5134,588600.0],["2005-02-04",19.5179,20.079,19.5179,20.0476,1202200.0],["2005-02-07",20.0476,20.2002,19.9084,20.1104,1117600.0],["2005-02-08",20.1059,20.1463,19.6525,19.7288,1122800.0],["2005-02-09",19.7962,19.859,19.6525,19.657,602400.0],["2005-02-10",19.8411,19.8411,19.6391,19.7737,370000.0],["2005-02-11",19.7737,20.1104,19.7244,20.1104,744600.0],["2005-02-14",20.2002,20.703,20.2002,20.6581,2410200.0],["2005-02-15",20.6625,20.7703,20.5144,20.5144,2003400.0],["2005-02-16",20.5413,20.5413,20.2092,20.263,720400.0],["2005-02-17",20.2092,20.2181,19.8276,20.1373,1265400.0],["2005-02-18",20.1239,20.3124,19.8904,19.9892,732200.0],["2005-02-22",19.886,19.886,19.675,19.7648,1181200.0],["2005-02-23",19.7827,19.9578,19.6211,19.886,1693000.0],["2005-02-24",19.9757,20.1867,19.7019,20.1373,2488000.0],["2005-02-25",19.9125,21.1896,19.6742,21.0142,4591400.0],["2005-02-28",20.9693,21.302,20.8568,21.2256,1699000.0],["2005-03-01",21.2301,21.4325,21.1357,21.392,1673800.0],["2005-03-02",21.4729,21.9091,21.4729,21.7787,1986000.0],["2005-03-03",21.7787,21.8417,21.6933,21.7652,1539400.0],["2005-03-04",21.8102,22.1025,21.8012,22.0755,1968400.0],["2005-03-07",22.0755,22.2014,21.9856,22.161,944600.0],["2005-03-08",22.161,22.2059,21.9586,22.0351,881400.0],["2005-03-09",22.0351,22.0351,21.6034,21.6663,1553800.0],["2005-03-10",21.6708,21.9541,21.6708,21.8956,608600.0],["2005-03-11",22.2599,22.4218,22.1025,22.116,1130800.0],["2005-03-14",22.17,22.4847,22.125,22.2149,1442200.0],["2005-03-15",22.3049,22.3813,21.9541,21.9676,1186400.0],["2005-03-16",21.9721,22.1924,21.9046,22.17,1049800.0],["2005-03-17",22.1744,22.4308,22.1565,22.3948,1256000.0],["2005-03-18",22.4847,22.4847,22.1879,22.4083,983000.0],["2005-03-21",22.3948,22.4668,21.6303,22.0351,1052400.0],["2005-03-22",22.08,22.5522,22.08,22.2509,1424400.0],["2005-03-23",22.1385,22.2689,21.9496,22.116,1338200.0],["2005-03-24",22.1475,22.6107,22.08,22.4847,1266400.0],["2005-03-28",22.4847,22.5927,22.3948,22.5387,1237200.0],["2005-03-29",23.4966,23.7664,23.1773,23.1998,3276000.0],["2005-03-30",23.1548,23.537,23.0154,23.537,729800.0],["2005-03-31",23.537,23.7484,23.4516,23.564,1300800.0],["2005-04-01",23.591,23.7574,23.3976,23.537,1119400.0],["2005-04-04",23.4336,23.6719,23.3796,23.4741,843400.0],["2005-04-05",23.4741,23.4741,23.1278,23.2087,1446800.0],["2005-04-06",23.1413,23.3886,23.1143,23.2312,1278800.0],["2005-04-07",23.3392,23.4741,23.2762,23.4516,1243600.0],["2005-04-08",23.5101,23.591,23.3257,23.4111,925800.0],["2005-04-11",23.5235,23.8653,23.5011,23.8563,1340200.0],["2005-04-12",23.8248,23.9687,23.573,23.8113,1067800.0],["2005-04-13",23.8158,24.4724,23.6719,24.378,1969600.0],["2005-04-14",24.4679,24.5174,24.0137,24.0632,1288600.0],["2005-04-15",24.0137,24.1261,23.7889,23.9687,1451200.0],["2005-04-18",23.9238,24.0497,23.3527,23.7169,1335600.0],["2005-04-19",23.8248,23.8248,23.5415,23.7349,747800.0],["2005-04-20",23.7934,23.7934,23.4156,23.4741,1131400.0],["2005-04-21",23.7124,23.8428,23.2492,23.3572,1429600.0],["2005-04-22",23.2447,23.5955,23.0693,23.3572,876800.0],["2005-04-25",23.5056,23.9013,23.4696,23.7394,2356200.0],["2005-04-26",23.7664,23.9508,23.4246,23.7439,1975000.0],["2005-04-27",23.7214,24.0407,23.5235,23.9373,1677200.0],["2005-04-28",25.1829,25.754,24.4364,24.9131,6967200.0],["2005-04-29",25.0255,25.5831,24.9626,25.5157,3405800.0],["2005-05-02",25.6011,25.9474,25.4797,25.6776,1830000.0],["2005-05-03",25.8125,26.0823,25.5157,25.7316,2409000.0],["2005-05-04",25.9249,26.2577,25.9249,26.1498,2566600.0],["2005-05-05",26.2127,26.2127,25.8395,26.0463,974800.0],["2005-05-06",26.1587,26.2757,26.0059,26.1722,991000.0],["2005-05-09",26.1677,26.5995,25.9789,26.5455,2964000.0],["2005-05-10",26.4421,26.595,26.2802,26.577,1371600.0],["2005-05-11",26.595,26.7748,26.4735,26.595,1679200.0],["2005-05-12",26.6669,26.8648,26.3206,26.5815,1571000.0],["2005-05-13",26.5725,26.5725,25.6191,25.9744,1820800.0],["2005-05-16",26.0373,26.595,26.0193,26.595,1507000.0],["2005-05-17",26.595,26.9727,26.2217,26.8783,1394400.0],["2005-05-18",26.9232,26.9817,26.541,26.7029,1993000.0],["2005-05-19",26.7703,26.8513,26.5815,26.6399,1343400.0],["2005-05-20",26.6534,26.7883,26.496,26.7569,1609200.0],["2005-05-23",26.7883,26.8963,26.523,26.8918,1279800.0],["2005-05-24",26.7568,26.9142,26.577,26.6129,1252800.0],["2005-05-25",26.6354,26.6354,26.0508,26.1498,1577600.0],["2005-05-26",26.2397,26.5005,26.1318,26.2397,1067200.0],["2005-05-27",26.2577,26.3748,25.8794,26.3117,1163800.0],["2005-05-31",26.2937,26.4919,26.2937,26.3117,1005200.0],["2005-06-01",26.3163,26.3703,26.0731,26.3703,1909600.0],["2005-06-02",26.3703,26.7666,26.2352,26.672,853400.0],["2005-06-03",26.8341,27.2754,26.8206,27.1313,1814400.0],["2005-06-06",27.1628,27.5366,26.9782,27.46,1376000.0],["2005-06-07",27.4601,27.4916,27.2934,27.379,1717800.0],["2005-06-08",27.46,27.6086,27.3835,27.5321,953800.0],["2005-06-09",27.5366,27.8518,27.433,27.7663,1510200.0],["2005-06-10",27.7933,28.1895,27.7392,28.1445,1800000.0],["2005-06-13",28.149,28.4417,28.1445,28.4327,1286200.0],["2005-06-14",28.3697,28.7029,28.2796,28.4597,1016200.0],["2005-06-15",28.167,28.4147,27.8248,28.2796,2337000.0],["2005-06-16",28.3246,28.3922,27.8878,28.3336,1627600.0],["2005-06-17",28.1445,28.1895,27.6041,27.6402,2785000.0],["2005-06-20",27.6267,27.7978,27.3925,27.6492,1697400.0],["2005-06-21",27.7212,27.8518,27.5816,27.6897,1216000.0],["2005-06-22",27.9194,27.9599,27.5906,27.6357,1665800.0],["2005-06-23",27.6312,27.9419,27.5771,27.7392,1618400.0],["2005-06-24",27.7122,28.059,27.6176,27.6176,828400.0],["2005-06-27",27.5726,27.8068,27.424,27.5906,705400.0],["2005-06-28",27.5546,28.0905,27.5456,28.0409,848200.0],["2005-06-29",28.077,28.3877,28.0545,28.3336,1208800.0],["2005-06-30",28.3967,28.4327,28.0004,28.0004,1003400.0],["2005-07-01",28.0004,28.0049,27.4375,27.6402,1190400.0],["2005-07-05",27.6942,28.0049,27.6942,27.9374,662600.0],["2005-07-06",27.8743,27.8743,27.0863,27.37,1718800.0],["2005-07-07",27.1628,27.4555,27.0187,27.3294,729800.0],["2005-07-08",27.0863,27.1628,26.8836,26.9962,1987000.0],["2005-07-11",26.9962,27.0638,26.8116,27.0638,1243800.0],["2005-07-12",27.0593,27.0593,26.6315,26.8611,1554000.0],["2005-07-13",26.8611,26.8611,25.7804,25.8479,5622200.0],["2005-07-14",25.7624,25.8839,25.5417,25.7218,2318800.0],["2005-07-15",25.7263,26.3253,25.7263,26.0461,891800.0],["2005-07-18",26.0461,26.2352,25.7759,26.0326,1032600.0],["2005-07-19",26.1001,26.1361,25.7759,25.8885,805800.0],["2005-07-20",25.8885,26.019,25.7444,25.9245,685800.0],["2005-07-21",25.9245,25.9245,25.1229,25.4021,1609400.0],["2005-07-22",25.4021,25.7624,25.3346,25.7534,840800.0],["2005-07-25",26.3388,26.5054,25.6678,25.6948,2306800.0],["2005-07-26",25.6183,26.0731,25.6183,25.992,1430000.0],["2005-07-27",26.001,26.1271,25.8434,26.0551,1397200.0],["2005-07-28",22.9884,24.2403,22.9164,23.8756,12428800.0],["2005-07-29",23.8621,23.9386,23.2947,23.4343,2542400.0],["2005-08-01",23.3307,23.5243,23.0785,23.4703,1993800.0],["2005-08-02",23.4703,23.6414,23.1776,23.5964,1788000.0],["2005-08-03",23.4388,23.5198,23.2451,23.5018,1379000.0],["2005-08-04",23.4433,23.8666,23.3802,23.7675,1799200.0],["2005-08-05",23.7675,23.9881,23.754,23.8756,1910200.0],["2005-08-08",23.8756,24.0377,23.8756,23.9116,939400.0],["2005-08-09",23.9116,24.0782,23.871,23.9161,1055200.0],["2005-08-10",23.9161,23.9251,23.6459,23.8215,2929000.0],["2005-08-11",23.817,23.8666,23.6819,23.7765,1811800.0],["2005-08-12",23.6954,23.7089,23.4388,23.6414,1351400.0],["2005-08-15",23.5919,23.8395,23.3487,23.8215,1157400.0],["2005-08-16",24.0017,24.6051,24.0017,24.4159,1843000.0],["2005-08-17",24.461,24.5465,24.3349,24.4745,1172200.0],["2005-08-18",24.2944,24.3484,23.9116,24.1367,1539800.0],["2005-08-19",24.1097,24.1638,23.9161,24.0152,489800.0],["2005-08-22",23.9521,23.9566,23.6279,23.6639,877200.0],["2005-08-23",23.5648,23.826,23.5648,23.763,613800.0],["2005-08-24",23.6864,24.0287,23.6639,23.9161,744600.0],["2005-08-25",23.8215,24.0782,23.7765,24.0467,747800.0],["2005-08-26",23.9791,24.1097,23.7405,23.8666,938000.0],["2005-08-29",23.5964,23.7135,23.3217,23.6594,1555000.0],["2005-08-30",23.6955,23.9481,23.47,23.5647,1307400.0],["2005-08-31",22.9333,23.1633,22.4598,23.0506,3208400.0],["2005-09-01",23.1092,23.1092,22.586,22.6988,1606400.0],["2005-09-02",22.6356,22.7754,22.4372,22.7033,1853400.0],["2005-09-06",22.8882,22.8882,22.6762,22.8205,1160600.0],["2005-09-07",22.7754,22.8927,22.6176,22.8296,1030800.0],["2005-09-08",22.7619,22.7664,22.3696,22.5725,1601200.0],["2005-09-09",22.6041,22.789,22.3244,22.4101,2576000.0],["2005-09-12",22.4101,22.4372,22.1937,22.3335,1627400.0],["2005-09-13",22.2794,22.2794,21.914,22.126,1582400.0],["2005-09-14",22.1891,22.1937,21.9456,22.0944,737800.0],["2005-09-15",22.0493,22.586,22.0493,22.2748,1113400.0],["2005-09-16",22.2568,22.3695,21.9501,22.144,1153000.0],["2005-09-19",22.1486,22.1801,21.9997,22.1305,862000.0],["2005-09-20",22.1305,22.2027,21.5036,21.7246,1472000.0],["2005-09-21",21.6795,21.6795,21.2195,21.3593,1614800.0],["2005-09-22",21.3323,21.4315,20.9173,21.3954,1230400.0],["2005-09-23",21.4179,21.887,21.4179,21.8103,1255400.0],["2005-09-26",21.8103,21.8374,21.5532,21.5713,712800.0],["2005-09-27",21.5758,21.8058,21.5036,21.5578,993400.0],["2005-09-28",21.5532,21.7787,21.3593,21.6976,829600.0],["2005-09-29",21.5848,21.5893,21.2962,21.3774,1195400.0],["2005-09-30",21.3819,21.6615,21.3323,21.4811,1060200.0],["2005-10-03",21.4811,21.4991,21.1654,21.3097,981800.0],["2005-10-04",21.3277,21.3774,21.0075,21.012,1344400.0],["2005-10-05",21.0436,21.0616,20.5881,20.6061,1947800.0],["2005-10-06",20.6107,20.7911,20.4167,20.5385,2111200.0],["2005-10-07",20.5611,20.8768,20.525,20.8271,1252600.0],["2005-10-10",21.197,21.9907,20.9715,21.1473,3165400.0],["2005-10-11",21.3097,21.914,21.2691,21.8915,3794600.0],["2005-10-12",21.8509,22.1892,21.4134,21.4991,2588800.0],["2005-10-13",21.5081,21.675,21.3007,21.3503,2559800.0],["2005-10-14",21.4721,21.7878,21.4225,21.657,1367200.0],["2005-10-17",21.7111,21.905,21.445,21.8509,728000.0],["2005-10-18",21.896,22.099,21.7291,21.9411,661600.0],["2005-10-19",21.8644,21.9817,21.6886,21.9546,596600.0],["2005-10-20",21.8825,21.9411,21.5938,21.7156,625600.0],["2005-10-21",21.7427,22.0088,21.657,21.9546,1185000.0],["2005-10-24",21.9772,22.135,21.3142,21.7472,1778200.0],["2005-10-25",21.7111,21.7111,20.9579,21.2421,1737000.0],["2005-10-26",21.2195,21.2375,20.5114,20.5655,2137200.0],["2005-10-27",20.5746,20.755,20.3265,20.5385,2103400.0],["2005-10-28",20.0695,21.224,20.0695,20.7234,3197800.0],["2005-10-31",20.7911,21.3774,20.755,21.2601,2017800.0],["2005-11-01",21.215,21.4315,21.1068,21.2285,1760800.0],["2005-11-02",21.1744,21.3593,21.0346,21.1744,1459000.0],["2005-11-03",21.1789,21.197,20.8767,21.0617,1416400.0],["2005-11-04",21.0617,21.197,20.5881,20.7279,1552000.0],["2005-11-07",20.6287,20.9805,20.6287,20.9218,1877200.0],["2005-11-08",20.9714,21.0707,20.8632,20.9399,1512400.0],["2005-11-09",20.9715,21.0301,20.7054,20.8903,1483600.0],["2005-11-10",20.9218,21.1699,20.8677,21.1293,709600.0],["2005-11-11",21.1068,21.5578,21.0166,21.5578,1308600.0],["2005-11-14",21.5578,21.7382,21.463,21.7201,1386400.0],["2005-11-15",21.7111,22.5094,21.6705,22.2252,2418800.0],["2005-11-16",22.3154,22.3244,21.8689,21.9501,709600.0],["2005-11-17",21.9546,22.108,21.878,21.9817,711600.0],["2005-11-18",22.0313,22.0358,21.7381,21.9817,763600.0],["2005-11-21",22.0088,22.0899,21.7968,21.9591,525400.0],["2005-11-22",21.9591,22.0088,21.7923,21.8735,582800.0],["2005-11-23",21.8735,21.9727,21.7336,21.8735,902400.0],["2005-11-25",21.8734,21.8734,21.7742,21.8689,264400.0],["2005-11-28",21.8689,21.8735,21.6705,21.6795,933800.0],["2005-11-29",21.7292,21.8421,21.6072,21.6072,1166800.0],["2005-11-30",21.6615,21.7789,21.5033,21.6479,1747600.0],["2005-12-01",21.6795,21.815,21.6208,21.684,1571400.0],["2005-12-02",21.7066,21.8873,21.6886,21.7654,985000.0],["2005-12-05",21.7654,22.1945,21.7021,22.1719,2173400.0],["2005-12-06",22.199,22.4791,22.1945,22.3617,2049200.0],["2005-12-07",22.3481,22.4565,22.1674,22.3075,1405200.0],["2005-12-08",22.1674,22.4159,22.1358,22.2939,706000.0],["2005-12-09",22.2939,22.4159,22.2036,22.3752,837600.0],["2005-12-12",22.4656,22.4701,22.2849,22.4385,716600.0],["2005-12-13",22.4023,22.6869,22.2668,22.3843,660000.0],["2005-12-14",22.3888,22.3888,21.9551,22.1494,678400.0],["2005-12-15",22.1358,22.2036,21.8602,21.8828,555200.0],["2005-12-16",21.797,21.9099,21.5937,21.6163,925800.0],["2005-12-19",21.5576,21.6344,21.2323,21.4672,997600.0],["2005-12-20",21.5801,21.815,21.3859,21.4356,636000.0],["2005-12-21",21.4446,21.6615,21.413,21.4491,878600.0],["2005-12-22",21.5395,21.6615,21.4853,21.4943,623600.0],["2005-12-23",21.4988,21.5892,21.413,21.5259,578200.0],["2005-12-27",21.5485,21.7563,21.3226,21.4175,726600.0],["2005-12-28",21.422,21.5756,21.1374,21.1781,834800.0],["2005-12-29",21.2232,21.3452,21.2097,21.2549,431200.0],["2005-12-30",21.2097,21.2097,21.0742,21.1148,514000.0],["2006-01-03",21.1193,21.1916,20.8664,21.1871,1183200.0],["2006-01-04",21.1871,21.4356,20.9748,21.2549,1324200.0],["2006-01-05",21.2549,21.3362,21.0968,21.2955,1180600.0],["2006-01-06",21.3452,21.4762,21.2549,21.3769,606000.0],["2006-01-09",21.3768,21.4762,21.2549,21.3046,739200.0],["2006-01-10",21.1736,21.1781,20.3604,20.4779,3326400.0],["2006-01-11",20.4779,20.6676,20.4282,20.5863,1339600.0],["2006-01-12",20.514,20.8393,20.374,20.4508,1228400.0],["2006-01-13",21.684,21.7021,20.7625,21.0516,1480800.0],["2006-01-17",21.0606,21.1736,20.767,21.1284,990000.0],["2006-01-18",21.1284,21.3633,20.9658,20.9748,1122600.0],["2006-01-19",21.0064,21.0742,20.7444,20.907,894000.0],["2006-01-20",20.7851,20.9793,20.645,20.7805,1621400.0],["2006-01-23",21.2323,21.3226,20.8618,21.02,1629000.0],["2006-01-24",21.1329,21.282,20.9793,21.2097,1000200.0],["2006-01-25",21.3543,21.3588,20.7896,20.8483,2490600.0],["2006-01-26",20.8935,21.273,20.8935,21.1781,1197400.0],["2006-01-27",21.291,21.9325,21.2142,21.7021,1581800.0],["2006-01-30",21.684,21.7292,21.4582,21.5033,849600.0],["2006-01-31",20.9386,21.9235,20.9161,21.4627,5789000.0],["2006-02-01",21.8557,22.5288,21.7157,22.4475,3294600.0],["2006-02-02",22.2713,22.5514,22.2487,22.3617,2821000.0],["2006-02-03",22.3617,22.3617,21.9777,21.9867,1752600.0],["2006-02-06",22.0138,22.5243,21.7699,22.452,2051800.0],["2006-02-07",22.4068,22.7637,22.3752,22.4791,1295000.0],["2006-02-08",22.4836,22.6101,22.2713,22.5379,1590400.0],["2006-02-09",22.5243,22.6779,22.3933,22.4385,1048200.0],["2006-02-10",22.4385,22.443,22.0454,22.3797,1421600.0],["2006-02-13",22.4068,22.4068,22.1042,22.2939,1171400.0],["2006-02-14",22.2307,22.3888,22.1584,22.321,1053800.0],["2006-02-15",22.3843,23.0122,22.3617,23.0122,1517000.0],["2006-02-16",23.0077,23.1974,22.9038,23.1116,1409200.0],["2006-02-17",23.1432,23.229,22.9986,23.1206,880400.0],["2006-02-21",23.1251,23.1839,22.836,23.0574,903400.0],["2006-02-22",23.0574,23.2064,22.8179,22.9489,878000.0],["2006-02-23",22.9128,23.0303,22.6011,23.0031,880400.0],["2006-02-24",22.9941,22.9941,22.6508,22.9264,911400.0],["2006-02-27",22.9626,23.2205,22.8947,23.2159,1018800.0],["2006-02-28",23.2159,23.3743,22.5689,22.7273,1713200.0],["2006-03-01",22.7092,23.044,22.6911,22.8721,1078000.0],["2006-03-02",22.7816,22.8675,22.6232,22.768,754200.0],["2006-03-03",22.7454,22.958,22.501,22.6413,764400.0],["2006-03-06",22.6323,22.6594,22.4467,22.587,906400.0],["2006-03-07",22.4196,22.5553,22.2024,22.2974,1045400.0],["2006-03-08",22.3336,22.7273,22.1888,22.6277,695200.0],["2006-03-09",22.6277,22.6413,21.9762,22.0531,1301200.0],["2006-03-10",22.0938,22.3789,21.9807,22.2205,657000.0],["2006-03-13",22.2793,22.4422,22.1436,22.2296,798600.0],["2006-03-14",22.2612,22.3698,22.13,22.302,566600.0],["2006-03-15",22.311,22.4241,21.7409,21.7409,3512200.0],["2006-03-16",21.7635,22.2703,21.6685,21.9852,1015800.0],["2006-03-17",21.9852,22.0938,21.8042,21.9807,699600.0],["2006-03-20",21.9807,22.2567,21.9445,22.0259,966000.0],["2006-03-21",22.0441,22.2024,21.8721,21.9536,862400.0],["2006-03-22",21.9581,22.3925,21.9581,22.3155,1034800.0],["2006-03-23",22.3155,22.3563,22.1164,22.225,1413600.0],["2006-03-24",22.2793,22.6142,22.2793,22.5599,1170000.0],["2006-03-27",22.6096,22.6594,22.492,22.6006,601400.0],["2006-03-28",22.5327,22.6504,22.3608,22.3789,926400.0],["2006-03-29",22.3246,22.768,22.3246,22.7363,1185800.0],["2006-03-30",22.6685,23.311,22.5599,23.0892,2636200.0],["2006-03-31",23.1254,23.1616,22.8947,22.9807,1343200.0],["2006-04-03",22.9218,23.1707,22.6911,22.7816,1458600.0],["2006-04-04",22.7589,22.8223,22.4965,22.6232,989200.0],["2006-04-05",22.6187,22.7046,22.4875,22.6096,617000.0],["2006-04-06",22.578,22.8494,22.3472,22.4467,493000.0],["2006-04-07",22.5372,22.8268,22.2431,22.2522,1085600.0],["2006-04-10",22.2612,22.2884,21.8676,22.0486,1335400.0],["2006-04-11",22.1707,22.2115,21.845,21.9445,887800.0],["2006-04-12",21.9671,22.2612,21.9671,22.2612,646200.0],["2006-04-13",22.2884,22.406,22.1662,22.2115,771800.0],["2006-04-17",22.0983,22.1617,21.8495,22.0395,664000.0],["2006-04-18",22.0441,22.2839,21.8993,22.1707,966800.0],["2006-04-19",22.1979,22.2658,22.0486,22.2341,892000.0],["2006-04-20",22.2069,22.397,22.0984,22.2839,871800.0],["2006-04-21",22.311,22.3744,22.0712,22.225,476200.0],["2006-04-24",23.0711,23.0757,22.7589,22.9535,2312400.0],["2006-04-25",22.9309,23.1073,22.7001,22.8449,1018600.0],["2006-04-26",22.8902,23.0259,22.6911,22.9037,738400.0],["2006-04-27",22.7137,23.0078,22.501,22.8856,1337000.0],["2006-04-28",22.9626,23.1209,22.7997,22.9807,1562800.0],["2006-05-01",23.053,23.2114,22.7861,22.8178,1554600.0],["2006-05-02",22.9897,23.3291,22.8856,23.0123,1552000.0],["2006-05-03",22.9671,23.0711,22.7454,22.7725,1133400.0],["2006-05-04",22.8132,23.4195,22.8132,23.1209,1814200.0],["2006-05-05",23.1435,23.4784,23.0304,23.3879,968800.0],["2006-05-08",23.3426,23.5689,23.3336,23.4648,751400.0],["2006-05-09",23.4286,23.5598,23.32,23.4874,1084600.0],["2006-05-10",23.4648,23.7679,23.4557,23.6005,1067600.0],["2006-05-11",23.5734,23.7408,23.4377,23.5824,892800.0],["2006-05-12",23.5055,23.7544,23.3517,23.5734,759600.0],["2006-05-15",23.4829,23.8449,23.4784,23.786,887000.0],["2006-05-16",23.7453,23.8494,23.6458,23.7091,940400.0],["2006-05-17",23.596,23.8222,23.5643,23.7091,1059400.0],["2006-05-18",23.7589,23.9218,23.605,23.8041,787200.0],["2006-05-19",23.8222,23.8222,23.5553,23.6955,1061000.0],["2006-05-22",23.6141,23.967,23.4784,23.9127,1240400.0],["2006-05-23",23.8901,23.9263,23.2793,23.3109,824200.0],["2006-05-24",23.2295,23.3562,22.8404,23.3155,1730800.0],["2006-05-25",23.2974,23.4014,23.1028,23.1481,828400.0],["2006-05-26",23.1843,23.2838,23.0395,23.139,683200.0],["2006-05-30",23.0756,23.2342,22.9306,22.9668,1271000.0],["2006-05-31",23.0801,23.1889,22.8399,23.0031,1690800.0],["2006-06-01",23.0121,23.3883,23.0121,23.3384,938000.0],["2006-06-02",23.3339,23.497,23.2296,23.4109,1142000.0],["2006-06-05",23.4109,23.4109,23.0846,23.1254,743800.0],["2006-06-06",23.1254,23.2024,22.9759,23.062,957000.0],["2006-06-07",23.062,23.3565,23.0348,23.1843,761000.0],["2006-06-08",23.0937,23.3656,22.994,23.2025,818400.0],["2006-06-09",23.1753,23.2251,22.9306,22.9306,635000.0],["2006-06-12",22.9306,22.9985,22.6858,22.8173,755800.0],["2006-06-13",22.7719,22.8626,22.4411,22.5182,1088400.0],["2006-06-14",22.4774,22.4774,22.1284,22.4094,1102800.0],["2006-06-15",22.423,22.5363,22.2055,22.4955,986800.0],["2006-06-16",22.5816,22.7448,22.346,22.4139,1032400.0],["2006-06-19",22.3686,22.4321,22.2644,22.346,1554800.0],["2006-06-20",22.278,22.3867,22.2508,22.355,1230800.0],["2006-06-21",22.3505,22.4094,22.2508,22.3324,635400.0],["2006-06-22",22.2689,22.2689,22.0333,22.0967,661400.0],["2006-06-23",22.0423,22.0922,21.8747,21.9653,1683400.0],["2006-06-26",21.9381,22.2871,21.8475,22.0695,1081800.0],["2006-06-27",22.0469,22.2553,22.0469,22.1466,1107600.0],["2006-06-28",22.1466,22.1964,21.784,22.0469,1190600.0],["2006-06-29",22.1148,22.2145,22.0015,22.1556,1064600.0],["2006-06-30",22.1873,22.8716,22.1873,22.7765,2517000.0],["2006-07-03",22.7583,22.9079,22.6949,22.8173,588800.0],["2006-07-05",22.7493,22.8263,22.6632,22.713,922200.0],["2006-07-06",22.6768,23.062,22.6768,22.8444,903800.0],["2006-07-07",22.7991,23.1254,22.7991,22.9034,891200.0],["2006-07-10",22.9713,23.0665,22.849,22.9532,1479000.0],["2006-07-11",22.9306,23.2523,22.9079,23.1571,1459800.0],["2006-07-12",23.1073,23.2523,23.1028,23.1889,878800.0],["2006-07-13",23.1028,23.3973,23.0937,23.2115,1127200.0],["2006-07-14",23.2115,23.3157,23.1164,23.2025,1024600.0],["2006-07-17",23.207,23.4517,23.1843,23.3022,983600.0],["2006-07-18",23.1843,23.284,22.9124,22.9804,1049600.0],["2006-07-19",23.4381,23.4744,23.1163,23.2115,861800.0],["2006-07-20",23.1843,24.1179,23.139,23.5151,1864000.0],["2006-07-21",23.6194,23.6692,23.4245,23.5287,693200.0],["2006-07-24",23.6783,23.8596,23.5695,23.7417,842200.0],["2006-07-25",23.7327,24.0182,23.6964,23.787,1098800.0],["2006-07-26",23.7916,23.8505,23.6556,23.7734,835000.0],["2006-07-27",23.7463,23.787,23.3883,23.4744,863600.0],["2006-07-28",24.6345,25.6587,24.4215,25.5091,5183800.0],["2006-07-31",25.4457,26.2025,25.287,25.3777,2585400.0],["2006-08-01",25.3777,25.8762,25.355,25.8535,1375400.0],["2006-08-02",25.9215,26.42,25.9215,26.2568,1835000.0],["2006-08-03",26.2568,26.2795,26.0574,26.1979,971800.0],["2006-08-04",26.3973,26.6375,26.3973,26.5559,993600.0],["2006-08-07",26.4381,26.6692,26.2387,26.4789,815600.0],["2006-08-08",26.4744,26.6466,26.284,26.2931,588400.0],["2006-08-09",26.3294,26.4653,26.0892,26.1073,707600.0],["2006-08-10",26.0529,26.4653,25.8988,26.4562,657600.0],["2006-08-11",26.3792,26.5106,26.2387,26.4653,987800.0],["2006-08-14",26.5559,26.8867,26.3293,26.3747,1045600.0],["2006-08-15",26.3792,26.4064,26.0982,26.284,852600.0],["2006-08-16",26.3973,26.5559,26.3792,26.4834,559000.0],["2006-08-17",26.5197,26.8641,26.4019,26.8641,711600.0],["2006-08-18",26.8097,26.8097,26.429,26.4608,695600.0],["2006-08-21",26.3792,26.5786,26.3112,26.3883,437400.0],["2006-08-22",26.3928,26.8097,26.3928,26.7735,929000.0],["2006-08-23",26.7553,26.8732,26.6058,26.6919,688200.0],["2006-08-24",26.7055,26.7055,26.3158,26.3293,701000.0],["2006-08-25",25.6405,26.1662,25.568,26.0121,1246600.0],["2006-08-28",25.6043,25.9215,25.3596,25.5454,1588200.0],["2006-08-29",25.5499,25.9759,25.5136,25.9215,1038800.0],["2006-08-30",25.9986,26.2709,25.9397,26.0032,1127000.0],["2006-08-31",25.7717,25.9442,25.5721,25.6946,786800.0],["2006-09-01",25.7173,25.9669,25.622,25.9487,513000.0],["2006-09-05",26.7293,27.1558,26.6249,26.8427,2247600.0],["2006-09-06",26.457,26.5477,26.1257,26.1575,867800.0],["2006-09-07",25.9941,26.2255,25.9896,26.1166,532600.0],["2006-09-08",26.0894,26.1756,25.917,25.926,675000.0],["2006-09-11",25.8716,26.6657,25.8716,26.5568,893600.0],["2006-09-12",26.4479,26.6158,26.4479,26.4751,587000.0],["2006-09-13",26.4888,26.6113,26.28,26.3208,627200.0],["2006-09-14",26.3163,26.3435,26.0576,26.1439,436400.0],["2006-09-15",26.2301,26.3208,26.0349,26.2301,1073400.0],["2006-09-18",26.2074,26.3027,26.1529,26.1847,1293600.0],["2006-09-19",26.162,26.3662,26.0985,26.2074,1026800.0],["2006-09-20",26.5478,26.8427,26.5024,26.5886,2261800.0],["2006-09-21",26.5931,26.7883,26.5024,26.5296,1399600.0],["2006-09-22",26.4343,26.5114,26.2936,26.4524,652400.0],["2006-09-25",26.4797,26.7429,26.4388,26.6158,1251800.0],["2006-09-26",26.6612,27.1422,26.6612,27.0878,1347800.0],["2006-09-27",27.0243,27.2965,26.8836,27.2012,1504800.0],["2006-09-28",27.1922,27.351,27.1604,27.2602,915400.0],["2006-09-29",27.3192,27.4554,27.1831,27.1967,709600.0],["2006-10-02",27.2421,27.2421,26.8654,27.0061,720000.0],["2006-10-03",26.9335,26.9607,26.6839,26.7429,729800.0],["2006-10-04",26.6022,26.8745,26.5251,26.8654,1149400.0],["2006-10-05",26.8654,27.1377,26.7973,27.1286,641400.0],["2006-10-06",27.1286,27.1559,26.5795,26.5795,463000.0],["2006-10-09",26.516,26.5205,26.1484,26.1666,1156600.0],["2006-10-10",26.0849,26.0894,25.6991,25.9033,1310400.0],["2006-10-11",25.7899,26.0486,25.7264,25.8716,969400.0],["2006-10-12",26.5114,26.5205,26.2709,26.3662,2608600.0],["2006-10-13",26.3209,26.3889,26.1439,26.1529,798000.0],["2006-10-16",26.2301,26.3481,25.9396,26.0213,658000.0],["2006-10-17",25.4405,25.4405,24.3377,24.8187,4000200.0],["2006-10-18",24.8369,25.2362,24.8369,24.8777,1291400.0],["2006-10-19",24.8777,25.0956,24.728,24.7688,1439200.0],["2006-10-20",24.7144,25.0683,24.4375,24.9549,1712600.0],["2006-10-23",24.8687,25.0048,24.6735,24.9004,807800.0],["2006-10-24",24.787,25.023,24.7325,24.7371,912400.0],["2006-10-25",24.7643,24.7734,24.4285,24.5147,867600.0],["2006-10-26",24.5147,24.5147,23.9611,23.9837,1702800.0],["2006-10-27",24.3241,25.0547,24.1516,24.6508,2726200.0],["2006-10-30",24.6554,24.8097,24.3286,24.3468,1300200.0],["2006-10-31",24.3831,24.4103,23.952,24.0291,884200.0],["2006-11-01",24.1789,24.2878,23.6479,23.6479,1486800.0],["2006-11-02",23.598,24.0064,23.5299,23.9928,1327800.0],["2006-11-03",24.079,24.2106,23.834,23.8748,818600.0],["2006-11-06",23.9429,24.2923,23.8521,24.1607,916800.0],["2006-11-07",24.1607,24.4875,24.1471,24.256,1219600.0],["2006-11-08",24.2061,24.2106,23.539,23.5526,1774200.0],["2006-11-09",23.5708,23.6797,23.2304,23.2803,1320000.0],["2006-11-10",23.3529,23.3802,23.1124,23.2213,1665200.0],["2006-11-13",23.2713,23.4119,23.1941,23.2531,837800.0],["2006-11-14",23.2667,23.3303,23.1397,23.2667,1556600.0],["2006-11-15",23.2395,23.5935,23.176,23.3348,1492600.0],["2006-11-16",23.4483,23.9066,23.421,23.6162,1250200.0],["2006-11-17",24.0836,24.0836,23.5572,23.6978,1382800.0],["2006-11-20",23.7704,23.7704,23.3439,23.3892,1104000.0],["2006-11-21",23.3802,23.3892,23.1124,23.1397,948400.0],["2006-11-22",23.3393,24.079,23.3303,23.8657,1389000.0],["2006-11-24",23.8249,23.8703,23.6978,23.7251,380200.0],["2006-11-27",23.657,23.8022,23.6298,23.6842,975000.0],["2006-11-28",23.5935,23.961,23.235,23.9066,1400000.0],["2006-11-29",24.1611,24.3247,24.0293,24.302,1331400.0],["2006-11-30",24.302,25.2201,24.2884,25.0928,2387600.0],["2006-12-01",25.1565,25.2792,24.702,24.8656,1304600.0],["2006-12-04",24.8656,25.161,24.861,24.8928,1052200.0],["2006-12-05",24.9565,25.0428,24.7292,24.8656,865000.0],["2006-12-06",24.8656,25.1337,24.8383,25.0065,509200.0],["2006-12-07",25.1019,25.3564,25.0428,25.211,607200.0],["2006-12-08",25.1337,25.2519,24.8519,25.1656,697200.0],["2006-12-11",25.1337,25.3337,25.0747,25.2155,486600.0],["2006-12-12",25.2474,25.5019,25.1019,25.461,1089000.0],["2006-12-13",24.9974,25.2701,24.5838,24.7156,2230200.0],["2006-12-14",24.7156,25.0201,24.4838,24.5293,861600.0],["2006-12-15",24.5293,24.6883,24.4565,24.4793,1064800.0],["2006-12-18",24.4429,24.5838,24.4111,24.552,510400.0],["2006-12-19",24.5065,24.8201,24.4884,24.7474,572000.0],["2006-12-20",24.7247,25.1292,24.7065,25.0247,613200.0],["2006-12-21",25.0246,25.161,24.7701,24.8065,296400.0],["2006-12-22",24.8065,25.3019,24.6701,25.2019,660200.0],["2006-12-26",25.0883,25.1974,24.9747,25.1656,365200.0],["2006-12-27",25.2155,25.4246,24.9701,25.111,327600.0],["2006-12-28",25.0883,25.1974,25.0292,25.1383,392400.0],["2006-12-29",25.0883,25.311,25.0701,25.1928,393200.0],["2007-01-03",25.4973,25.5882,25.1428,25.3655,1069200.0],["2007-01-04",25.3655,25.3746,25.0974,25.3064,641200.0],["2007-01-05",24.5792,25.2383,24.5792,25.0746,1027400.0],["2007-01-08",25.0746,25.2155,24.961,25.0883,687000.0],["2007-01-09",25.111,25.1701,24.9656,25.0746,501000.0],["2007-01-10",24.9974,25.3519,24.7792,25.2701,471400.0],["2007-01-11",25.3837,25.6746,25.311,25.6382,831400.0],["2007-01-12",25.6791,25.7018,25.3928,25.5291,324600.0],["2007-01-16",25.6791,25.7837,25.5337,25.6201,461000.0],["2007-01-17",25.7246,25.7928,25.4791,25.57,717400.0],["2007-01-18",25.5473,25.5473,25.3474,25.4019,519600.0],["2007-01-19",25.3792,25.9655,25.3473,25.87,872400.0],["2007-01-22",26.4291,26.4972,26.1245,26.27,1411200.0],["2007-01-23",26.1564,26.2882,25.9427,26.1336,1184600.0],["2007-01-24",26.1336,26.4472,25.92,26.3745,913000.0],["2007-01-25",26.2882,26.2927,25.7109,25.9473,986000.0],["2007-01-26",25.9382,26.0336,25.7746,25.9655,802400.0],["2007-01-29",25.9973,26.1564,25.8882,26.0291,271800.0],["2007-01-30",26.12,26.1836,25.8882,25.9609,502800.0],["2007-01-31",25.9291,26.3654,25.8337,26.3291,955400.0],["2007-02-01",26.3609,26.4927,26.17,26.3609,811400.0],["2007-02-02",26.3609,26.3609,26.2154,26.2745,346800.0],["2007-02-05",26.8154,27.5653,26.7063,27.1472,2301200.0],["2007-02-06",27.1472,27.1517,26.9017,26.979,630200.0],["2007-02-07",27.0563,27.1335,26.8472,27.1244,411000.0],["2007-02-08",27.1244,27.1244,26.9335,27.0426,235800.0],["2007-02-09",27.029,27.2062,26.9699,27.1472,653000.0],["2007-02-12",27.2153,27.4471,27.129,27.3562,980000.0],["2007-02-13",27.3426,27.3835,27.0972,27.2244,633600.0],["2007-02-14",27.2062,27.329,27.0835,27.3199,618600.0],["2007-02-15",27.3199,27.5653,27.288,27.3562,875000.0],["2007-02-16",27.379,27.4971,25.7519,26.5336,5052200.0],["2007-02-20",26.3609,26.8017,26.0518,26.6336,1988200.0],["2007-02-21",26.6336,26.9245,26.5881,26.7154,997400.0],["2007-02-22",26.6654,27.3199,26.6654,27.0108,1225000.0],["2007-02-23",26.9745,27.079,26.52,26.8245,688800.0],["2007-02-26",26.8245,26.8608,26.6563,26.7927,630000.0],["2007-02-27",26.5105,26.5105,26.1418,26.1919,1103200.0],["2007-02-28",26.2374,26.5241,25.9734,26.333,1186200.0],["2007-03-01",26.2875,26.2875,25.1906,25.7823,1996600.0],["2007-03-02",25.7959,26.0098,25.6321,25.8141,1248400.0],["2007-03-05",26.4877,26.5059,26.0645,26.1965,1630000.0],["2007-03-06",26.2374,26.7062,26.1782,26.6789,1240600.0],["2007-03-07",26.606,26.7653,26.292,26.6106,775000.0],["2007-03-08",26.7562,26.8291,26.4058,26.5878,915000.0],["2007-03-09",26.6789,26.7562,26.465,26.4877,457800.0],["2007-03-12",26.4149,26.4194,25.978,26.16,1290600.0],["2007-03-13",25.9598,26.0554,25.6321,25.664,1273600.0],["2007-03-14",25.7231,25.8779,25.5138,25.7959,879800.0],["2007-03-15",25.7322,26.2147,25.7322,26.1191,573800.0],["2007-03-16",26.1236,26.3239,25.9097,26.1054,605000.0],["2007-03-19",26.3967,26.9975,26.3967,26.9155,1528200.0],["2007-03-20",26.738,27.2341,26.6243,27.1476,991000.0],["2007-03-21",27.1476,27.225,26.6197,26.9474,986400.0],["2007-03-22",26.9519,26.9519,26.5105,26.6971,1378600.0],["2007-03-23",26.6971,26.6971,26.3967,26.4149,951400.0],["2007-03-26",26.4195,26.4695,26.2647,26.3557,1094400.0],["2007-03-27",26.242,26.242,25.9234,25.9825,851800.0],["2007-03-28",25.9461,26.0281,25.7322,25.7959,786400.0],["2007-03-29",25.9006,26.201,25.5775,26.16,1403600.0],["2007-03-30",26.1464,26.2101,25.8551,26.0599,746400.0],["2007-04-02",26.1919,26.2329,25.8824,26.1373,1031600.0],["2007-04-03",26.2147,26.2602,26.019,26.0781,533400.0],["2007-04-04",26.0281,26.0281,25.805,25.8824,682800.0],["2007-04-05",25.9052,26.5287,25.9006,26.3785,904600.0],["2007-04-09",26.3967,26.515,26.2238,26.2374,1424400.0],["2007-04-10",26.2784,26.3148,26.0645,26.0781,657400.0],["2007-04-11",26.0189,26.1191,25.8369,26.0872,689800.0],["2007-04-12",26.0326,26.5332,25.8779,26.4559,833400.0],["2007-04-13",26.4923,26.5833,26.383,26.5514,493800.0],["2007-04-16",26.6379,26.8928,26.515,26.87,729600.0],["2007-04-17",26.911,27.0475,26.7153,26.8609,908800.0],["2007-04-18",26.8109,26.8928,26.5605,26.5697,822400.0],["2007-04-19",26.4104,26.7653,26.1282,26.6698,974600.0],["2007-04-20",26.8837,27.2614,26.6516,27.0339,873400.0],["2007-04-23",27.0111,27.2705,26.9201,27.0794,637000.0],["2007-04-24",27.1567,27.2614,26.9474,27.1749,679200.0],["2007-04-25",27.1749,27.3024,26.8017,27.2022,947000.0],["2007-04-26",27.0885,27.1886,26.7426,27.1886,974600.0],["2007-04-27",28.0806,28.4402,27.6073,27.8895,3497800.0],["2007-04-30",27.894,27.9896,27.4935,27.6346,1841600.0],["2007-05-01",27.712,27.7211,27.4617,27.5072,1068200.0],["2007-05-02",27.5072,27.8485,27.4617,27.7575,1104400.0],["2007-05-03",27.762,27.8212,27.4753,27.5117,413800.0],["2007-05-04",27.6028,27.7712,27.5299,27.7621,1003400.0],["2007-05-07",27.7848,28.158,27.762,27.844,921200.0],["2007-05-08",27.5436,27.6073,27.3433,27.5754,1160200.0],["2007-05-09",27.398,27.4981,26.6971,27.1977,1798600.0],["2007-05-10",27.134,27.3342,26.9974,27.0612,580000.0],["2007-05-11",27.0612,27.266,26.8973,27.1522,509800.0],["2007-05-14",27.1112,27.225,26.8928,27.0066,540400.0],["2007-05-15",27.0657,27.2796,26.9155,27.0703,340600.0],["2007-05-16",27.2159,27.3069,27.1112,27.2068,416600.0],["2007-05-17",27.0111,27.2614,26.8108,27.0612,1323600.0],["2007-05-18",27.1476,27.2296,27.0202,27.1385,934400.0],["2007-05-21",27.0885,27.4025,27.0248,27.3889,730400.0],["2007-05-22",27.3889,27.398,27.1886,27.2978,837000.0],["2007-05-23",27.3024,27.5208,27.2205,27.4571,998600.0],["2007-05-24",27.4298,27.5481,27.3616,27.4071,539200.0],["2007-05-25",27.448,27.6028,27.3388,27.5572,484800.0],["2007-05-29",27.7939,28.1808,27.6483,27.7529,723600.0],["2007-05-30",27.6253,27.8988,27.6253,27.8942,858200.0],["2007-05-31",28.113,28.432,28.0264,28.1585,2091200.0],["2007-06-01",28.3089,28.596,28.2633,28.5368,747000.0],["2007-06-04",28.8922,28.8922,28.5915,28.7099,1649400.0],["2007-06-05",28.6917,28.7555,28.5322,28.6872,879800.0],["2007-06-06",28.4684,28.5049,28.1494,28.2314,871600.0],["2007-06-07",28.1221,28.277,27.9671,28.0993,899600.0],["2007-06-08",28.0264,28.514,27.8076,28.5094,761400.0],["2007-06-11",28.4548,28.4548,28.2816,28.391,493600.0],["2007-06-12",28.277,28.3864,28.0446,28.0765,844200.0],["2007-06-13",28.113,28.113,27.6937,28.0355,833000.0],["2007-06-14",27.9945,28.2998,27.9489,28.1859,1056800.0],["2007-06-15",28.3499,28.5778,28.2634,28.3818,864200.0],["2007-06-18",28.4046,28.4593,28.1449,28.1859,1104000.0],["2007-06-19",28.0719,28.0993,27.7393,28.0036,1571200.0],["2007-06-20",28.0947,28.1631,27.794,27.8623,1278000.0],["2007-06-21",27.8213,28.1995,27.6436,28.04,1113400.0],["2007-06-22",27.999,28.1038,27.7484,27.8167,1302000.0],["2007-06-25",27.794,28.2315,27.7028,27.7393,878600.0],["2007-06-26",27.8441,27.9626,27.7529,27.8805,418800.0],["2007-06-27",27.7302,27.9307,27.6709,27.9307,762600.0],["2007-06-28",27.9125,28.1358,27.8669,27.9489,706000.0],["2007-06-29",27.9945,28.1357,27.917,28.0264,963200.0],["2007-07-02",28.1768,28.2497,27.8623,27.9489,899200.0],["2007-07-03",27.9535,28.3955,27.8988,28.2952,514600.0],["2007-07-05",28.2998,28.3363,28.1266,28.1859,540600.0],["2007-07-06",28.2223,28.4593,27.9444,28.391,570800.0],["2007-07-09",28.4866,28.5277,27.7848,27.999,567200.0],["2007-07-10",27.8942,27.9352,27.557,27.6117,541800.0],["2007-07-11",27.6162,27.7119,27.4248,27.4613,571200.0],["2007-07-12",27.4339,27.4886,27.238,27.4248,1128800.0],["2007-07-13",27.4385,27.4841,27.0648,27.1104,1052000.0],["2007-07-16",27.1013,27.598,27.1013,27.4248,1207400.0],["2007-07-17",27.402,27.721,27.3155,27.3884,697200.0],["2007-07-18",27.3018,27.3018,26.1898,27.0648,1277200.0],["2007-07-19",27.0922,27.1696,26.6775,26.7321,772600.0],["2007-07-20",26.6866,26.7914,26.3448,26.363,1076800.0],["2007-07-23",25.7478,25.7934,25.2283,25.4015,1932000.0],["2007-07-24",25.3832,25.8071,25.3605,25.684,1268400.0],["2007-07-25",25.684,25.8481,25.2192,25.3513,740000.0],["2007-07-26",25.2921,25.365,24.5083,24.9731,2013400.0],["2007-07-27",24.85,25.5017,24.2075,24.3943,2062600.0],["2007-07-30",24.7225,24.7999,24.367,24.4308,1537000.0],["2007-07-31",24.604,24.604,23.8384,23.8976,1862800.0],["2007-08-01",23.8247,23.9933,23.4237,23.6698,1735600.0],["2007-08-02",23.7427,23.77,23.2824,23.328,1863600.0],["2007-08-03",23.328,23.4191,22.2115,22.3573,2579800.0],["2007-08-06",22.4211,22.7082,22.1978,22.2206,1641200.0],["2007-08-07",22.2069,22.6809,22.1705,22.2844,1442400.0],["2007-08-08",22.4576,23.0545,21.1451,22.4393,2904800.0],["2007-08-09",22.2981,23.2961,21.8925,23.1912,2647000.0],["2007-08-10",22.9816,23.1639,22.6444,22.8631,1554400.0],["2007-08-13",23.1275,24.0389,22.8586,23.7746,2471800.0],["2007-08-14",23.9386,24.2713,23.6789,23.7199,981600.0],["2007-08-15",23.6561,23.9933,23.4328,23.492,639200.0],["2007-08-16",23.4191,23.77,23.1958,23.5649,1714800.0],["2007-08-17",24.1027,24.1027,23.4191,23.6333,457800.0],["2007-08-20",23.7381,23.9022,23.5695,23.6515,1073600.0],["2007-08-21",23.606,23.9842,23.369,23.8566,570600.0],["2007-08-22",24.0252,24.0936,23.6242,23.9933,451400.0],["2007-08-23",24.0936,24.1164,23.7336,23.9022,394000.0],["2007-08-24",23.8384,24.0298,23.6698,24.0298,348200.0],["2007-08-27",23.9386,23.9386,23.5923,23.6515,396400.0],["2007-08-28",23.6834,23.6834,23.3599,23.4237,645800.0],["2007-08-29",23.556,23.8071,23.4739,23.8071,438800.0],["2007-08-30",23.6108,24.0216,23.3735,23.8983,528000.0],["2007-08-31",24.0764,24.2681,23.7249,24.0992,379400.0],["2007-09-04",24.3411,24.3411,23.734,23.8208,560000.0],["2007-09-05",23.7021,23.8116,23.5058,23.6473,1316400.0],["2007-09-06",23.661,23.9759,23.4693,23.9486,566000.0],["2007-09-07",23.7021,23.9714,23.5743,23.7751,788000.0],["2007-09-10",23.8344,23.9622,23.6519,23.8573,1138600.0],["2007-09-11",23.8573,24.1357,23.7432,23.8345,964800.0],["2007-09-12",23.7432,23.8892,23.6108,23.734,633600.0],["2007-09-13",23.8344,23.839,23.4556,23.5104,998200.0],["2007-09-14",23.3735,23.6108,23.3643,23.588,941600.0],["2007-09-17",23.5287,23.871,23.3278,23.7934,871200.0],["2007-09-18",23.912,24.3913,23.6564,24.3502,624400.0],["2007-09-19",24.4689,24.6469,24.2133,24.2407,1072400.0],["2007-09-20",24.2407,24.2589,23.8344,23.8527,909200.0],["2007-09-21",23.9622,24.2407,23.734,24.1174,865200.0],["2007-09-24",24.0855,24.1174,23.6975,23.9623,497400.0],["2007-09-25",23.9486,24.1813,23.6701,23.7751,883200.0],["2007-09-26",23.8481,24.2087,23.7888,24.195,760400.0],["2007-09-27",24.2315,24.2863,23.9531,24.2315,644800.0],["2007-09-28",24.3,25.0075,24.3,24.8386,1271200.0],["2007-10-01",24.8568,24.9801,24.3548,24.4826,995600.0],["2007-10-02",24.4461,24.4871,24.2452,24.3867,459200.0],["2007-10-03",24.3,24.4278,24.1311,24.2726,475800.0],["2007-10-04",24.3639,24.3639,24.1083,24.122,729200.0],["2007-10-05",24.2452,24.2817,23.6519,23.734,1525400.0],["2007-10-08",23.6656,23.6656,23.095,23.1133,1507200.0],["2007-10-09",23.2046,23.3917,23.0631,23.1407,1309000.0],["2007-10-10",23.0494,23.1863,22.7664,22.8166,1491600.0],["2007-10-11",22.876,23.0266,22.8212,22.9125,832800.0],["2007-10-12",22.9581,23.0677,22.7984,22.8531,472600.0],["2007-10-15",22.9307,23.0813,22.6523,22.7664,600200.0],["2007-10-16",22.8714,25.1581,22.3739,22.415,751000.0],["2007-10-17",22.6112,22.8577,22.488,22.5975,762800.0],["2007-10-18",22.5382,23.2502,22.4926,23.1909,909600.0],["2007-10-19",23.1407,23.2365,22.9581,23.022,474400.0],["2007-10-22",22.7847,22.9444,22.6204,22.7208,790600.0],["2007-10-23",22.7208,22.876,22.415,22.8714,914800.0],["2007-10-24",22.8714,22.8897,22.383,22.6341,867000.0],["2007-10-25",22.6249,22.7984,22.3693,22.456,1626400.0],["2007-10-26",22.6614,22.917,22.3602,22.6432,1132200.0],["2007-10-29",22.7755,22.917,22.5428,22.6706,1098200.0],["2007-10-30",22.593,23.0311,22.2644,22.3602,1687600.0],["2007-10-31",22.4195,22.5017,21.9083,22.2507,1426400.0],["2007-11-01",22.027,22.4561,21.9586,22.2005,780400.0],["2007-11-02",22.4561,22.4561,21.9083,22.1137,744200.0],["2007-11-05",22.059,23.3415,21.9631,23.0266,1561400.0],["2007-11-06",23.022,23.1087,22.8577,23.0448,538400.0],["2007-11-07",22.9125,23.1361,22.8577,22.8942,691600.0],["2007-11-08",22.9946,23.2548,22.7892,23.2,856000.0],["2007-11-09",23.022,23.3415,22.9033,23.1818,693600.0],["2007-11-12",23.1179,23.5013,22.9536,22.9627,753800.0],["2007-11-13",23.0722,23.3963,23.0083,23.3369,717400.0],["2007-11-14",23.4145,23.4739,23.1361,23.2685,536200.0],["2007-11-15",23.2639,23.3689,22.9901,23.0905,390800.0],["2007-11-16",23.127,23.127,22.7938,22.917,414200.0],["2007-11-19",22.7116,22.8121,22.5473,22.666,637400.0],["2007-11-20",22.6295,22.7482,22.5017,22.6614,639400.0],["2007-11-21",22.4743,22.7984,22.2507,22.3146,442400.0],["2007-11-23",22.3739,22.488,22.2689,22.3921,150000.0],["2007-11-26",22.3921,22.6021,22.2735,22.456,498600.0],["2007-11-27",22.4834,22.7527,22.4652,22.6204,1020400.0],["2007-11-28",22.6295,23.054,22.6249,22.9992,1095400.0],["2007-11-29",22.9398,23.1546,22.8758,23.0906,605400.0],["2007-11-30",23.2003,23.3009,22.862,23.2918,618400.0],["2007-12-03",23.2918,23.3923,23.0175,23.2141,451000.0],["2007-12-04",23.0586,23.1912,22.9489,23.0175,393800.0],["2007-12-05",23.2415,23.3558,23.0815,23.3146,540400.0],["2007-12-06",23.2415,24.0826,23.2415,24.0278,614600.0],["2007-12-07",24.1329,24.3021,23.9501,24.1604,930800.0],["2007-12-10",24.1786,24.6404,24.1786,24.5946,886600.0],["2007-12-11",24.6861,24.6861,23.8541,23.8769,817200.0],["2007-12-12",24.2609,24.3844,23.6621,23.7718,1075000.0],["2007-12-13",23.7123,24.0918,23.6712,24.0232,729200.0],["2007-12-14",23.8723,24.0781,23.7581,23.7763,496600.0],["2007-12-17",23.7581,23.8541,23.3055,23.3603,948000.0],["2007-12-18",23.5295,23.7032,23.3009,23.4838,700400.0],["2007-12-19",23.4061,24.0095,23.4061,23.5432,902400.0],["2007-12-20",23.6758,23.8221,23.5203,23.5981,632000.0],["2007-12-21",23.7718,24.0278,23.7535,23.7809,1274800.0],["2007-12-24",23.8312,24.3249,23.8312,24.2289,365600.0],["2007-12-26",24.2426,24.3752,23.7901,23.7901,549800.0],["2007-12-27",23.7032,23.9226,23.6072,23.6575,314800.0],["2007-12-28",23.6849,23.9272,23.5158,23.8541,459800.0],["2007-12-31",23.7809,23.8998,23.3146,23.4061,770200.0],["2008-01-02",23.4243,23.4838,23.0266,23.086,591800.0],["2008-01-03",23.0541,23.2506,22.9352,22.9718,492000.0],["2008-01-04",22.7158,23.1866,22.7158,22.8438,950000.0],["2008-01-07",22.9032,23.2918,22.8346,23.2232,742400.0],["2008-01-08",23.2003,23.3466,22.9169,22.9489,604000.0],["2008-01-09",22.9169,23.086,22.7935,22.8666,1113600.0],["2008-01-10",22.7478,23.2369,22.4963,22.5238,1981800.0],["2008-01-11",22.3409,22.51,21.9797,22.0117,1512000.0],["2008-01-14",22.1306,22.3546,21.9432,22.0255,969400.0],["2008-01-15",21.8746,22.2815,21.8152,22.158,1250000.0],["2008-01-16",22.1169,22.2083,21.934,22.0529,908800.0],["2008-01-17",22.1855,22.6152,22.0392,22.0986,782800.0],["2008-01-18",22.1718,22.2038,21.8792,22.1123,1361600.0],["2008-01-22",21.2712,22.2038,21.2712,21.7009,1238200.0],["2008-01-23",21.3626,21.486,21.1249,21.3626,1187800.0],["2008-01-24",21.4403,21.5592,21.1935,21.4815,1032400.0],["2008-01-25",21.5546,21.6232,21.326,21.3946,1197600.0],["2008-01-28",21.3855,21.7237,21.3855,21.7192,735000.0],["2008-01-29",21.7695,22.2403,21.7695,22.126,804600.0],["2008-01-30",21.9889,22.2129,21.646,21.6872,1005400.0],["2008-01-31",21.4129,21.774,21.4129,21.5455,1276000.0],["2008-02-01",21.7329,22.5649,21.5135,22.51,1182400.0],["2008-02-04",22.5878,22.9032,22.3409,22.8575,990600.0],["2008-02-05",22.4963,23.2918,22.4232,23.0221,1423800.0],["2008-02-06",23.0495,23.2552,22.5603,22.5695,1006400.0],["2008-02-07",22.4826,22.7523,22.2449,22.4323,908400.0],["2008-02-08",22.3455,22.5832,21.806,22.1489,1106600.0],["2008-02-11",22.126,22.3409,21.9158,22.1215,600200.0],["2008-02-12",22.19,22.3729,22.0712,22.3363,730000.0],["2008-02-13",22.4918,22.5832,21.9295,22.222,1617800.0],["2008-02-14",22.2586,22.638,22.2495,22.5649,1046800.0],["2008-02-15",22.4826,22.9261,22.4506,22.8483,847200.0],["2008-02-19",23.0449,23.0861,22.7203,22.734,759200.0],["2008-02-20",22.67,23.1226,22.6289,22.9901,406200.0],["2008-02-21",23.0769,23.2323,22.3912,22.5055,849600.0],["2008-02-22",22.4918,23.0403,22.1535,22.9718,2016000.0],["2008-02-25",22.9992,23.3878,22.8712,23.2369,871000.0],["2008-02-26",23.2003,23.5523,23.2003,23.4061,969200.0],["2008-02-27",23.2095,23.5935,23.1729,23.4152,873400.0],["2008-02-28",23.3053,23.58,23.1267,23.374,1197400.0],["2008-02-29",23.9555,25.1459,23.4427,24.4591,3034400.0],["2008-03-03",24.3126,24.8666,24.3126,24.8392,1610600.0],["2008-03-04",24.6194,25.1276,24.4774,24.9353,1302000.0],["2008-03-05",25.0956,25.0956,24.6652,24.83,963200.0],["2008-03-06",24.7476,24.8208,24.5232,24.6331,1062000.0],["2008-03-07",24.4683,25.0727,24.1844,24.2943,1287600.0],["2008-03-10",24.3538,24.482,24.0699,24.3538,708600.0],["2008-03-11",24.8621,24.8621,23.4747,23.7266,1806400.0],["2008-03-12",23.5297,24.3813,23.4793,24.0699,745600.0],["2008-03-13",23.6258,24.0562,23.4106,23.9143,767800.0],["2008-03-14",24.0608,24.3676,23.5342,24.2394,1127200.0],["2008-03-17",23.7723,24.0013,23.3099,23.5113,886000.0],["2008-03-18",23.9555,24.2027,22.8245,23.3877,1327600.0],["2008-03-19",23.4564,24.1066,23.3465,23.4747,990400.0],["2008-03-20",23.4564,23.7861,23.113,23.6899,1650600.0],["2008-03-24",23.7128,23.7265,23.3832,23.6258,1038800.0],["2008-03-25",23.7632,23.9738,23.4839,23.928,654600.0],["2008-03-26",23.9005,23.9555,23.4884,23.58,902200.0],["2008-03-27",23.7998,24.5187,23.5984,24.4683,1007600.0],["2008-03-28",24.4591,24.8575,24.2668,24.6927,1348200.0],["2008-03-31",24.5827,24.83,24.2806,24.5827,982000.0],["2008-04-01",24.6743,25.2879,24.6652,25.2329,927800.0],["2008-04-02",25.3611,25.3611,24.7934,25.1551,1034200.0],["2008-04-03",25.036,25.6221,24.8575,25.5488,866000.0],["2008-04-04",25.6816,25.6816,25.0269,25.1093,949400.0],["2008-04-07",25.3245,25.906,25.178,25.7686,1376600.0],["2008-04-08",25.6404,26.2036,25.6404,26.1349,1336800.0],["2008-04-09",26.112,26.2036,25.9014,26.0388,671800.0],["2008-04-10",26.0479,26.0479,25.7961,25.9792,704200.0],["2008-04-11",25.764,25.8694,25.2467,25.3749,989200.0],["2008-04-14",25.4206,26.0296,25.384,25.9792,931200.0],["2008-04-15",26.0754,26.1212,25.558,25.6313,1310800.0],["2008-04-16",25.7961,26.1715,25.5397,26.0754,966400.0],["2008-04-17",26.0754,26.0983,25.6358,25.8739,638000.0],["2008-04-18",26.1029,27.4719,25.8281,25.8602,664000.0],["2008-04-21",25.6816,26.1487,25.6816,26.08,1652600.0],["2008-04-22",25.8602,26.025,25.5397,25.5717,1493200.0],["2008-04-23",25.6221,26.3455,25.4619,26.1349,1432400.0],["2008-04-24",26.0846,26.5241,25.7412,26.3364,916800.0],["2008-04-25",28.6761,29.0744,28.0992,28.5616,3913600.0],["2008-04-28",28.4792,28.905,28.0717,28.7997,1442600.0],["2008-04-29",28.3327,28.6898,27.5039,28.5616,2466400.0],["2008-04-30",28.5662,28.8409,28.3372,28.6806,2306200.0],["2008-05-01",28.4059,28.7768,28.0488,28.1816,1505400.0],["2008-05-02",28.3189,28.4471,27.8611,27.9572,1749400.0],["2008-05-05",27.9297,29.0515,27.9297,28.7905,1833400.0],["2008-05-06",28.6349,29.0653,28.2731,28.4334,998400.0],["2008-05-07",28.5021,28.7951,28.2503,28.3006,1498000.0],["2008-05-08",28.3876,28.6852,28.3372,28.3876,900000.0],["2008-05-09",28.2686,28.9645,28.09,28.8455,728400.0],["2008-05-12",28.9508,28.9737,28.6715,28.905,722000.0],["2008-05-13",28.9554,28.9554,28.5479,28.7539,659200.0],["2008-05-14",28.7676,28.9462,28.2274,28.3006,1544200.0],["2008-05-15",28.4059,28.8088,28.003,28.7493,861000.0],["2008-05-16",29.0286,29.0286,28.4654,28.6074,426800.0],["2008-05-19",28.7356,29.3079,28.7356,29.1293,938200.0],["2008-05-20",29.1706,29.3903,28.8775,28.9874,757600.0],["2008-05-21",29.166,29.9535,28.9874,29.0286,1653800.0],["2008-05-22",28.9279,29.427,28.7402,29.2713,789600.0],["2008-05-23",29.0286,29.4865,28.7814,28.9599,644200.0],["2008-05-27",28.9142,29.7017,28.9142,29.253,894600.0],["2008-05-28",29.4453,29.5368,28.8684,29.2392,534400.0],["2008-05-29",29.4822,29.8489,29.253,29.7435,924000.0],["2008-05-30",29.8444,30.1974,29.5601,29.7985,892600.0],["2008-06-02",29.8031,29.8031,28.6799,29.2163,1552800.0],["2008-06-03",29.0971,29.4776,29.0329,29.4547,1963600.0],["2008-06-04",29.2851,29.4043,28.9275,29.1934,1129800.0],["2008-06-05",29.3768,29.7298,29.2255,29.4547,1075600.0],["2008-06-06",29.2943,29.3034,28.6387,28.7395,934000.0],["2008-06-09",28.6478,29.12,28.3865,28.9596,1487800.0],["2008-06-10",28.8312,29.1109,28.5057,28.8679,1283800.0],["2008-06-11",28.8129,28.8129,27.5843,27.708,1554600.0],["2008-06-12",27.8318,28.6524,27.731,28.3269,1173600.0],["2008-06-13",27.5934,28.2765,27.5201,28.2719,1123000.0],["2008-06-16",28.194,28.382,27.8685,28.249,611200.0],["2008-06-17",28.2628,28.4232,28.1023,28.249,662200.0],["2008-06-18",28.1665,28.4232,27.8868,28.194,640000.0],["2008-06-19",28.1573,28.5378,27.8318,28.4141,1211600.0],["2008-06-20",28.1986,28.5791,28.194,28.3728,1364000.0],["2008-06-23",28.5241,28.5241,28.029,28.1206,1046000.0],["2008-06-24",28.0931,29.0467,28.0931,28.8312,1826800.0],["2008-06-25",28.8679,29.2117,28.7945,29.0008,1054000.0],["2008-06-26",28.955,29.3401,28.6662,28.9779,1021800.0],["2008-06-27",28.9046,29.2667,28.6112,29.0559,1569800.0],["2008-06-30",28.9779,29.4776,28.9229,28.9825,842200.0],["2008-07-01",28.735,29.0834,28.4645,28.9229,971200.0],["2008-07-02",29.1888,29.7985,28.9504,29.3401,1909200.0],["2008-07-03",29.363,29.5877,29.0054,29.5005,1055800.0],["2008-07-07",29.5235,29.904,28.712,29.0925,1613000.0],["2008-07-08",29.0696,29.1796,28.4461,28.8129,1363400.0],["2008-07-09",28.8175,29.5143,28.7441,29.1567,1124200.0],["2008-07-10",29.1109,29.3447,28.8587,29.2117,824200.0],["2008-07-11",27.6164,28.4553,27.3917,27.9648,3881000.0],["2008-07-14",28.1344,28.3315,27.5843,27.7585,1031200.0],["2008-07-15",27.731,28.2765,27.5247,28.1436,1077200.0],["2008-07-16",28.194,28.7671,28.194,28.6799,1457800.0],["2008-07-17",28.6249,28.7258,27.8456,28.4095,1940000.0],["2008-07-18",28.4553,28.7487,28.061,28.1482,924600.0],["2008-07-21",28.1482,28.1482,27.4651,27.4926,1595800.0],["2008-07-22",27.3321,28.0335,27.135,27.974,1442000.0],["2008-07-23",27.786,27.896,26.9929,27.268,2163800.0],["2008-07-24",27.2267,27.3367,27.0479,27.1304,872600.0],["2008-07-25",27.3,27.5247,27.0158,27.0983,1635000.0],["2008-07-28",27.2909,27.6301,26.9562,27.5293,2037000.0],["2008-07-29",28.9688,28.9688,27.6118,27.731,4105800.0],["2008-07-30",27.9969,30.257,27.5843,27.9648,2365400.0],["2008-07-31",26.9562,28.2994,26.727,27.7906,1486800.0],["2008-08-01",27.6393,28.2123,27.2634,28.061,1146600.0],["2008-08-04",28.1161,28.547,28.0427,28.4645,1464200.0],["2008-08-05",28.4691,28.4691,27.5476,28.061,1875400.0],["2008-08-06",28.0977,28.0977,27.3321,27.7814,1572600.0],["2008-08-07",27.5476,27.7035,27.2771,27.3917,1642600.0],["2008-08-08",27.2542,27.6668,27.135,27.5293,1196200.0],["2008-08-11",27.5247,27.786,27.4284,27.708,1321600.0],["2008-08-12",27.7035,27.7035,27.2771,27.5063,951600.0],["2008-08-13",27.4605,28.4232,27.3,28.2536,1293800.0],["2008-08-14",28.1482,29.1567,28.1482,28.955,1502200.0],["2008-08-15",26.131,29.6839,26.131,29.6427,1434800.0],["2008-08-18",29.4914,29.7985,28.7716,28.9183,911600.0],["2008-08-19",28.7762,29.3034,28.7762,29.065,650200.0],["2008-08-20",29.1017,29.1567,28.5424,28.7166,473800.0],["2008-08-21",28.6066,29.0513,28.4416,28.8771,714400.0],["2008-08-22",28.9963,29.1246,28.7212,28.8771,999800.0],["2008-08-25",28.8725,28.8725,28.0106,28.4507,668600.0],["2008-08-26",28.5286,28.5286,27.9648,28.3682,760800.0],["2008-08-27",28.4782,29.0834,28.2261,28.7625,997600.0],["2008-08-28",28.7854,28.8956,28.611,28.7762,779000.0],["2008-08-29",28.6156,28.813,28.3172,28.3585,934000.0],["2008-09-02",28.5743,28.9139,28.129,28.487,1017000.0],["2008-09-03",28.5238,28.7028,28.4549,28.5421,517800.0],["2008-09-04",28.4595,28.5467,28.2943,28.4044,1309800.0],["2008-09-05",28.3815,28.689,28.2025,28.6248,1145600.0],["2008-09-08",29.0884,29.1251,28.5605,28.7762,1115600.0],["2008-09-09",28.7257,29.2812,28.5697,29.1021,1510800.0],["2008-09-10",29.3133,29.3684,28.813,28.9782,1910600.0],["2008-09-11",28.8956,29.8136,28.5467,29.8136,2155000.0],["2008-09-12",29.6805,30.1258,29.4235,29.8733,1210200.0],["2008-09-15",29.4326,29.6897,28.5559,29.2812,967800.0],["2008-09-16",28.8405,29.1756,28.6661,29.0012,1445400.0],["2008-09-17",28.7946,28.9139,28.3861,28.4916,1258600.0],["2008-09-18",28.6477,28.8313,28.1428,28.7303,1777600.0],["2008-09-19",29.9972,31.7874,27.7526,28.409,2061200.0],["2008-09-22",28.51,28.9461,27.9638,28.0326,865000.0],["2008-09-23",28.0188,28.4687,27.2844,27.4864,1321800.0],["2008-09-24",27.4451,27.5323,27.0365,27.1238,655600.0],["2008-09-25",27.2247,27.4451,26.7565,27.211,1114800.0],["2008-09-26",27.1054,27.1146,26.4995,26.7382,1640200.0],["2008-09-29",26.5316,26.5637,25.5263,25.7283,1357600.0],["2008-09-30",25.99,25.99,25.0949,25.7191,1246600.0],["2008-10-01",24.9204,24.9204,24.1034,24.4063,2395800.0],["2008-10-02",24.1401,24.3008,23.7545,24.163,1695600.0],["2008-10-03",24.3099,24.6588,23.5663,23.6306,1242800.0],["2008-10-06",23.3735,23.3735,22.0974,22.4738,2169600.0],["2008-10-07",22.0378,22.4601,21.4869,21.565,2036200.0],["2008-10-08",20.9315,21.6614,20.6699,20.7709,2445400.0],["2008-10-09",20.8994,21.4364,19.738,19.8023,1904600.0],["2008-10-10",18.361,19.7335,17.498,18.8429,2678800.0],["2008-10-13",19.2928,21.3125,19.2652,21.2987,1713400.0],["2008-10-14",21.6154,22.1341,20.6377,21.184,2347200.0],["2008-10-15",20.7938,20.8581,20.1603,20.3807,1449600.0],["2008-10-16",20.2338,20.2384,18.82,19.839,1610800.0],["2008-10-17",19.7105,20.1144,19.2561,19.3938,1239800.0],["2008-10-20",19.5039,20.1374,19.3938,19.8666,910400.0],["2008-10-21",19.7243,20.3394,19.7243,19.8344,768800.0],["2008-10-22",19.5774,19.8115,18.8659,19.2974,1208800.0],["2008-10-23",19.2836,19.4121,17.7505,18.3288,1238400.0],["2008-10-24",17.7872,18.4574,17.3557,18.2875,891000.0],["2008-10-27",18.1131,18.1498,16.8508,16.8737,1108200.0],["2008-10-28",16.479,18.1315,15.4599,16.9793,3081400.0],["2008-10-29",17.1354,17.9846,16.6855,17.4475,2263400.0],["2008-10-30",17.6862,18.7787,17.6311,18.7374,2187000.0],["2008-10-31",18.7695,19.4902,18.2646,19.2974,1375000.0],["2008-11-03",19.2285,20.1328,19.1413,19.8069,779600.0],["2008-11-04",20.0777,20.1512,18.6961,18.9348,1770800.0],["2008-11-05",18.7465,19.022,18.0075,18.26,1775800.0],["2008-11-06",18.2233,18.8934,18.2233,18.5492,1507200.0],["2008-11-07",18.5813,18.8521,18.3243,18.7282,650400.0],["2008-11-10",18.9302,19.0954,18.1957,18.4161,711600.0],["2008-11-11",18.2141,18.9302,17.8331,18.5446,1241400.0],["2008-11-12",18.3105,18.5813,17.8469,17.9019,1026400.0],["2008-11-13",17.9846,19.1413,17.576,19.1413,1226200.0],["2008-11-14",18.8705,19.1275,17.8561,17.9111,1045400.0],["2008-11-17",17.9708,18.8016,17.8239,18.1544,1225000.0],["2008-11-18",18.1774,18.6364,17.4888,18.2921,1993400.0],["2008-11-19",18.2324,18.6685,16.8737,16.938,1100200.0],["2008-11-20",16.8324,16.8921,15.056,15.0698,1556400.0],["2008-11-21",15.2075,15.3498,14.0461,14.8907,2563400.0],["2008-11-24",14.9642,15.7399,14.4363,15.515,3039400.0],["2008-11-25",15.4829,16.3826,14.6429,16.3321,1409200.0],["2008-11-26",15.8996,16.7507,15.8996,16.6219,1321000.0],["2008-11-28",16.7001,17.1786,16.4287,17.0912,422800.0],["2008-12-01",16.6771,16.6771,15.389,15.619,1916200.0],["2008-12-02",15.78,16.4011,15.4718,16.2907,1340800.0],["2008-12-03",16.033,16.2447,15.6282,16.2033,1653400.0],["2008-12-04",16.0146,16.3091,15.481,15.734,1179200.0],["2008-12-05",15.504,16.2723,15.0393,16.2493,1190000.0],["2008-12-08",16.5851,16.7507,16.0422,16.4287,1323400.0],["2008-12-09",16.3643,16.6817,15.6512,15.7064,1633800.0],["2008-12-10",15.8122,16.1665,15.5592,15.6466,1842000.0],["2008-12-11",15.6466,16.7829,15.6374,16.0146,1980000.0],["2008-12-12",15.9962,16.4471,15.7064,16.2815,1174400.0],["2008-12-15",16.4793,16.4793,14.9105,15.1451,2095000.0],["2008-12-16",15.2003,16.0468,15.2003,16.033,1775000.0],["2008-12-17",15.757,16.0008,15.6466,15.7524,1683800.0],["2008-12-18",15.7846,17.0038,15.688,16.8013,2070600.0],["2008-12-19",16.7691,16.9486,16.3873,16.7277,1399400.0],["2008-12-22",16.9025,16.9025,15.8398,16.1711,1630800.0],["2008-12-23",16.2079,16.4149,15.8674,15.9732,1358400.0],["2008-12-24",15.9732,16.5253,15.7708,16.2999,745600.0],["2008-12-26",16.3045,16.4839,16.2217,16.4333,702200.0],["2008-12-29",16.4425,16.4977,16.1297,16.4241,1155800.0],["2008-12-30",16.4701,16.9578,16.3873,16.9578,1082000.0],["2008-12-31",16.9256,17.3902,16.8059,17.2844,958600.0],["2009-01-02",17.3534,17.6157,16.8796,17.5374,788200.0],["2009-01-05",17.4868,17.7399,17.197,17.6616,1416800.0],["2009-01-06",17.7399,18.1263,17.4224,17.9423,1610200.0],["2009-01-07",17.7122,18.5818,17.5466,17.9929,1821600.0],["2009-01-08",17.9285,18.4438,17.611,18.2321,1317200.0],["2009-01-09",18.1953,18.2551,17.6156,18.1493,837800.0],["2009-01-12",18.0665,18.0665,17.3212,17.4086,1195600.0],["2009-01-13",17.4132,17.9745,17.3074,17.7353,862000.0],["2009-01-14",17.542,17.6571,16.9348,17.0038,1412000.0],["2009-01-15",16.9394,17.0958,16.3045,16.99,1296400.0],["2009-01-16",17.22,17.5374,17.0636,17.427,761400.0],["2009-01-20",17.3396,17.381,16.3827,16.4701,676800.0],["2009-01-21",16.4885,17.059,16.3321,17.0176,675800.0],["2009-01-22",16.6265,17.1464,16.6265,16.9348,1021000.0],["2009-01-23",16.4931,16.829,16.1987,16.6081,761800.0],["2009-01-26",16.6725,16.9486,16.4609,16.6311,689000.0],["2009-01-27",16.6449,17.2936,16.6357,17.22,1001000.0],["2009-01-28",17.4868,17.7445,17.2982,17.7353,1220200.0],["2009-01-29",17.6524,17.7445,17.4224,17.68,1787000.0],["2009-01-30",17.6386,17.6985,17.1096,17.4132,2558600.0],["2009-02-02",17.1832,18.0665,17.105,17.7353,1584200.0],["2009-02-03",17.8089,18.0251,17.5006,17.9239,1261000.0],["2009-02-04",17.9239,18.1079,17.7077,17.8963,1311000.0],["2009-02-05",17.8779,18.8118,17.7399,18.775,1912800.0],["2009-02-06",18.7566,19.4237,18.591,19.2765,1978800.0],["2009-02-09",19.1983,19.2995,18.6462,18.8348,871400.0],["2009-02-10",18.7106,19.3639,18.6048,18.6692,1475600.0],["2009-02-11",18.3241,18.5358,17.9515,18.2965,2077600.0],["2009-02-12",18.0849,18.7612,17.8917,18.683,1516000.0],["2009-02-13",18.4668,19.097,18.4668,18.9774,918200.0],["2009-02-17",18.499,18.7106,18.2137,18.4668,1413600.0],["2009-02-18",18.6278,18.7244,18.1447,18.637,1126000.0],["2009-02-19",18.9498,18.9498,18.1263,18.3656,1815200.0],["2009-02-20",18.2781,18.4116,17.5466,18.2735,2478200.0],["2009-02-23",18.3149,18.3425,17.3672,17.6156,1622800.0],["2009-02-24",17.6157,18.3747,17.5328,18.3149,1622000.0],["2009-02-25",18.2873,18.4161,17.7445,17.9055,1068600.0],["2009-02-26",18.1222,18.2282,16.3934,16.4303,4793400.0],["2009-02-27",17.3707,18.325,16.8267,16.9789,6282600.0],["2009-03-02",16.4533,16.8221,15.4622,15.5175,3015800.0],["2009-03-03",15.6512,16.2228,15.2731,15.8494,2064000.0],["2009-03-04",15.9693,16.6746,15.6466,16.3381,1730800.0],["2009-03-05",16.1168,16.1168,15.0749,15.1533,1448400.0],["2009-03-06",15.2685,15.5405,14.8352,15.1533,1252600.0],["2009-03-09",15.0519,15.0519,14.0284,14.1898,2362200.0],["2009-03-10",14.3511,15.0703,14.3281,14.9504,1299200.0],["2009-03-11",15.0426,15.3515,14.7845,15.1717,2034600.0],["2009-03-12",15.0703,16.0384,14.8997,15.8817,1343000.0],["2009-03-13",15.8356,16.1675,15.6788,16.0707,1150200.0],["2009-03-16",16.0661,16.3842,15.8817,15.9093,1201000.0],["2009-03-17",15.8909,16.3427,15.7295,16.3335,921600.0],["2009-03-18",16.126,16.6239,16.0891,16.3012,1366400.0],["2009-03-19",16.3888,16.4487,16.1352,16.3058,1224400.0],["2009-03-20",16.3381,16.3749,15.7526,15.9739,1191200.0],["2009-03-23",16.2413,16.9743,15.9785,16.9604,1456200.0],["2009-03-24",16.8129,17.131,16.7576,16.7576,903000.0],["2009-03-25",16.9282,17.6427,16.7161,17.1587,1508800.0],["2009-03-26",17.2739,17.8363,17.1033,17.781,1303800.0],["2009-03-27",17.6012,17.9193,17.4168,17.6934,1244600.0],["2009-03-30",17.2601,17.4767,16.9282,17.1955,1591400.0],["2009-03-31",17.3385,17.9378,17.3385,17.675,1538600.0],["2009-04-01",17.3846,17.8732,17.154,17.758,2116000.0],["2009-04-02",18.1037,18.5878,17.9608,18.2605,1743200.0],["2009-04-03",18.3112,18.6247,17.7487,17.8732,1639200.0],["2009-04-06",17.698,17.9885,17.2462,17.426,1298600.0],["2009-04-07",17.2831,17.7257,16.9466,17.592,1821400.0],["2009-04-08",17.6289,17.7026,16.0384,16.8636,2793000.0],["2009-04-09",17.2877,17.9562,17.2877,17.9331,3870600.0],["2009-04-13",17.8917,18.1867,17.8179,18.1775,1673600.0],["2009-04-14",18.1729,19.5467,18.0668,19.1594,2054800.0],["2009-04-15",19.1087,19.3623,18.2881,18.9889,2249400.0],["2009-04-16",19.1779,19.4545,18.9243,19.3116,1458600.0],["2009-04-17",19.2931,19.5882,19.0857,19.3669,931600.0],["2009-04-20",19.1133,19.3254,18.2328,18.4956,1116200.0],["2009-04-21",18.5371,19.4545,18.5232,18.9935,2639600.0],["2009-04-22",18.892,19.7726,18.8874,19.4084,1366600.0],["2009-04-23",19.4314,19.4452,18.8966,19.164,1413800.0],["2009-04-24",19.33,20.2105,19.1364,19.9524,2600800.0],["2009-04-27",19.9385,21.3492,19.7311,21.2432,3893600.0],["2009-04-28",22.2897,23.0273,21.3031,22.4418,5338000.0],["2009-04-29",22.6585,23.7188,22.3358,23.4883,2773000.0],["2009-04-30",23.751,23.9769,23.0549,23.2347,2228000.0],["2009-05-01",23.2024,23.2024,22.4741,22.5985,2468200.0],["2009-05-04",22.1099,22.9166,21.5244,22.9166,3189200.0],["2009-05-05",22.9258,23.4652,22.8014,23.4053,1872200.0],["2009-05-06",23.5344,23.5344,22.723,23.1149,1677400.0],["2009-05-07",23.2486,24.106,23.1333,23.6496,1820800.0],["2009-05-08",23.1103,23.9078,23.1056,23.5666,2056800.0],["2009-05-11",23.7833,24.7422,23.4468,24.0645,2529400.0],["2009-05-12",24.1567,24.2581,23.562,23.7833,1778200.0],["2009-05-13",23.5943,23.9954,23.2439,23.3177,1501000.0],["2009-05-14",23.4422,23.5021,22.912,23.3408,1444800.0],["2009-05-15",23.3269,23.6865,22.6216,22.6769,2690000.0],["2009-05-18",22.6953,23.3546,21.8194,23.3269,3314000.0],["2009-05-19",23.3454,24.3319,23.3361,24.1429,2387400.0],["2009-05-20",24.106,26.4756,23.8018,26.411,9837800.0],["2009-05-21",26.2359,26.554,24.4564,24.8575,4087000.0],["2009-05-22",25.0373,25.194,24.733,24.9404,897400.0],["2009-05-26",24.5578,25.8164,24.5255,25.5812,1542000.0],["2009-05-27",25.5766,25.8624,25.2908,25.5674,1153200.0],["2009-05-28",25.6874,25.8813,24.958,25.1427,1915000.0],["2009-05-29",25.3273,25.3597,24.7549,25.3597,953600.0],["2009-06-01",25.5443,26.1953,25.5166,26.0291,2303000.0],["2009-06-02",26.0014,26.4815,25.5766,25.8536,1729800.0],["2009-06-03",25.572,25.572,24.7318,25.0319,1648600.0],["2009-06-04",25.0503,25.1427,24.4963,24.8841,939200.0],["2009-06-05",24.9164,25.2904,24.5194,25.1888,1143000.0],["2009-06-08",25.1935,25.5674,25.0088,25.355,1601800.0],["2009-06-09",25.3366,25.5397,24.9949,25.392,911800.0],["2009-06-10",25.4612,25.5351,24.6995,24.8564,1234200.0],["2009-06-11",24.8749,25.3874,24.7687,24.8195,966000.0],["2009-06-12",24.8103,24.9165,24.0808,24.1824,1380400.0],["2009-06-15",23.8315,23.9931,23.0328,23.7623,2189200.0],["2009-06-16",23.85,24.3163,23.139,23.2683,1044000.0],["2009-06-17",23.2683,23.5961,22.7697,22.8528,1702600.0],["2009-06-18",22.802,23.8408,22.645,23.6838,1369000.0],["2009-06-19",23.9469,23.9469,22.9774,23.0744,1075200.0],["2009-06-22",22.8666,22.9359,22.1649,22.4142,935600.0],["2009-06-23",22.4003,22.4973,21.6755,21.7586,1218000.0],["2009-06-24",21.8602,22.4881,21.7217,22.3265,997400.0],["2009-06-25",22.2988,23.5176,22.1603,23.1944,1504400.0],["2009-06-26",23.1667,23.1667,22.5527,22.7974,1145400.0],["2009-06-29",22.7835,22.862,22.1695,22.8066,1053800.0],["2009-06-30",22.8066,22.9174,22.1926,22.5527,1158200.0],["2009-07-01",22.6081,22.8897,22.3357,22.8158,1127200.0],["2009-07-02",22.465,22.5204,21.9848,22.3588,1302600.0],["2009-07-06",22.4234,22.4234,21.8556,22.2526,1588000.0],["2009-07-07",22.2064,23.6746,22.1233,23.1529,2016800.0],["2009-07-08",23.2868,23.3375,22.2018,22.682,1508600.0],["2009-07-09",22.6866,22.9174,22.1834,22.4604,978600.0],["2009-07-10",22.4604,22.6958,21.971,22.4788,755200.0],["2009-07-13",22.4881,22.6358,21.7863,22.3496,1458800.0],["2009-07-14",22.2618,22.682,21.9156,22.6312,1501800.0],["2009-07-15",22.8712,23.2914,22.5896,23.2452,1203800.0],["2009-07-16",23.1205,23.9746,23.019,23.9331,1101600.0],["2009-07-17",24.0023,24.1916,23.7715,24.0254,1424600.0],["2009-07-20",24.0624,24.067,23.5314,23.8269,1281800.0],["2009-07-21",23.7761,24.3394,23.3837,23.7207,840200.0],["2009-07-22",23.5776,24.1085,23.3006,23.6238,1103000.0],["2009-07-23",23.6515,23.8315,23.476,23.5868,949800.0],["2009-07-24",23.4576,24.2886,23.4576,24.2886,1376200.0],["2009-07-27",24.2747,24.5656,23.9239,24.4917,1286000.0],["2009-07-28",24.7179,25.5397,24.561,25.3735,2253000.0],["2009-07-29",25.9737,26.6016,25.6413,26.44,3558000.0],["2009-07-30",26.5692,26.8416,25.9875,26.1676,1654800.0],["2009-07-31",26.1676,26.3569,25.4658,25.6736,1770400.0],["2009-08-03",25.9645,27.0263,25.9229,26.9663,2731600.0],["2009-08-04",26.837,27.1417,26.7908,26.9847,1452400.0],["2009-08-05",26.8739,26.897,26.3384,26.6246,1633000.0],["2009-08-06",26.62,26.6246,25.9414,26.1722,1578200.0],["2009-08-07",26.2922,26.897,26.1306,26.3707,1398400.0],["2009-08-10",26.3384,26.8739,26.0014,26.6339,729200.0],["2009-08-11",26.5739,26.8047,26.2368,26.5231,1029400.0],["2009-08-12",26.5692,27.0817,26.2415,26.9063,1012000.0],["2009-08-13",27.054,27.2848,26.6154,27.271,755800.0],["2009-08-14",27.3541,27.4695,26.7262,27.2387,941000.0],["2009-08-17",27.1002,27.8388,26.8832,27.6911,1588400.0],["2009-08-18",27.5572,27.5803,26.9063,27.0863,1070400.0],["2009-08-19",26.994,27.608,26.9663,27.5665,1196200.0],["2009-08-20",27.5757,27.728,27.391,27.608,664400.0],["2009-08-21",27.8296,28.1805,27.6726,27.6865,974200.0],["2009-08-24",27.7327,27.8619,27.5203,27.728,636600.0],["2009-08-25",27.7696,28.1343,27.608,27.7188,479400.0],["2009-08-26",27.668,27.8896,27.3356,27.4326,741200.0],["2009-08-27",27.5895,27.6819,26.897,27.4326,637400.0],["2009-08-28",27.6314,27.6314,27.0073,27.243,687600.0],["2009-08-31",27.1506,27.3632,26.6836,27.1644,1028800.0],["2009-09-01",27.0396,27.525,26.5357,26.6652,990000.0],["2009-09-02",26.8085,27.1644,26.6235,26.6559,1061000.0],["2009-09-03",26.827,27.1459,26.3693,27.1228,1287200.0],["2009-09-04",27.1228,27.3586,26.8593,27.2292,1305400.0],["2009-09-08",27.2153,27.3817,26.7114,26.9703,876200.0],["2009-09-09",26.9194,27.5343,26.9194,27.3447,1114000.0],["2009-09-10",27.2985,28.1121,27.0951,28.0428,1167400.0],["2009-09-11",27.9966,28.7131,27.9734,28.653,843000.0],["2009-09-14",28.7871,29.462,28.6114,28.8749,1514800.0],["2009-09-15",28.7177,29.1246,28.4496,29.046,1084800.0],["2009-09-16",28.9951,29.1061,28.4404,28.9997,1398000.0],["2009-09-17",28.8194,29.083,28.3988,28.6623,1370200.0],["2009-09-18",28.8657,29.1338,28.519,28.7362,1247600.0],["2009-09-21",28.653,28.9813,28.5236,28.8056,567600.0],["2009-09-22",28.7917,28.9628,28.4265,28.8379,846800.0],["2009-09-23",28.8472,29.3418,28.6946,28.8749,1062200.0],["2009-09-24",28.8749,28.9489,28.2462,28.6669,1096800.0],["2009-09-25",28.6253,28.9027,28.3017,28.3756,872600.0],["2009-09-28",28.4866,29.3002,28.445,29.083,807600.0],["2009-09-29",29.1893,29.2216,28.4912,29.0321,878400.0],["2009-09-30",29.009,29.0922,28.2138,28.6299,926200.0],["2009-10-01",28.5929,28.6623,28.3248,28.4542,1931800.0],["2009-10-02",28.2971,28.4311,27.844,27.8856,1337600.0],["2009-10-05",27.9226,28.2462,27.6452,28.2092,980800.0],["2009-10-06",28.3109,28.7871,28.0752,28.6761,1316400.0],["2009-10-07",28.6207,29.3326,28.5976,28.9766,747600.0],["2009-10-08",29.0136,30.0168,28.8287,29.9937,1356000.0],["2009-10-09",30.0445,30.8073,30.0399,30.6732,895200.0],["2009-10-12",30.6779,30.6779,30.2849,30.3358,626800.0],["2009-10-13",30.3681,30.5577,29.9891,30.1925,739600.0],["2009-10-14",30.3034,30.7657,30.2479,30.5854,1065400.0],["2009-10-15",30.174,30.7102,30.1046,30.3265,1169200.0],["2009-10-16",30.1277,30.2849,29.9752,30.0861,851400.0],["2009-10-19",30.0538,30.2341,29.7625,29.9105,1238600.0],["2009-10-20",29.9105,30.0307,29.5591,29.6423,993600.0],["2009-10-21",29.7209,29.8689,29.0182,29.0552,1016000.0],["2009-10-22",29.1292,29.5499,28.9073,29.291,638200.0],["2009-10-23",29.3835,29.4482,28.8657,28.9258,551200.0],["2009-10-26",29.0506,29.3696,28.6623,28.7778,536000.0],["2009-10-27",28.7316,28.7316,27.5204,28.1075,1364200.0],["2009-10-28",27.8856,27.9134,26.6605,26.6975,1542400.0],["2009-10-29",26.961,28.1306,26.961,28.0705,1941600.0],["2009-10-30",26.5727,27.7839,25.6897,25.7267,6884800.0],["2009-11-02",25.907,26.5681,25.7544,26.4571,2577400.0],["2009-11-03",26.4155,26.6513,26.1104,26.4756,1606800.0],["2009-11-04",26.679,26.8547,26.2491,26.2861,1213800.0],["2009-11-05",26.4941,26.6236,26.2861,26.6143,1177000.0],["2009-11-06",26.3277,26.7761,26.0133,26.3184,1264200.0],["2009-11-09",26.397,26.6744,26.3184,26.6559,762000.0],["2009-11-10",26.642,27.0165,26.545,26.8824,887800.0],["2009-11-11",27.0304,27.1598,26.8223,27.0211,699800.0],["2009-11-12",27.109,27.2384,26.9564,27.0119,841000.0],["2009-11-13",27.1182,27.2661,26.9749,27.1182,1289000.0],["2009-11-16",27.2708,27.4002,27.1644,27.3262,1003000.0],["2009-11-17",27.2292,27.3401,27.0858,27.2893,820200.0],["2009-11-18",27.3355,27.3447,26.8177,26.9657,692400.0],["2009-11-19",26.9841,27.4372,26.6559,27.1552,1726400.0],["2009-11-20",27.2292,27.2476,26.8362,26.9795,886400.0],["2009-11-23",27.2708,27.7654,27.2708,27.4695,807600.0],["2009-11-24",27.6082,27.7053,27.28,27.3262,849400.0],["2009-11-25",27.4233,27.6868,27.243,27.3632,717000.0],["2009-11-27",26.9283,26.9746,26.1602,26.6229,563400.0],["2009-11-30",26.4887,26.5859,25.6467,25.8595,2211600.0],["2009-12-01",25.915,26.3731,25.915,26.1649,1047600.0],["2009-12-02",25.8641,26.535,25.8641,26.4795,884000.0],["2009-12-03",26.4425,26.7155,25.9428,25.989,806200.0],["2009-12-04",26.3314,26.4517,25.9474,26.1093,1115800.0],["2009-12-07",26.1973,26.6877,26.1973,26.3361,1350000.0],["2009-12-08",26.262,26.3592,25.841,26.0261,729200.0],["2009-12-09",26.0261,26.0261,25.531,25.605,1112800.0],["2009-12-10",25.7808,26.4517,25.6883,26.3638,1988800.0],["2009-12-11",26.6738,27.1781,26.5489,26.9514,1761000.0],["2009-12-14",27.1365,27.8028,27.1365,27.7611,1877800.0],["2009-12-15",27.3447,28.0665,26.8682,27.8444,3905200.0],["2009-12-16",27.8907,28.9364,27.8537,28.8531,1838800.0],["2009-12-17",28.4459,28.7975,27.9092,28.0387,1429700.0],["2009-12-18",28.9641,29.0567,28.159,28.159,2917800.0],["2009-12-21",28.3164,29.3805,28.1683,28.7975,1177600.0],["2009-12-22",28.7698,29.0104,28.7513,28.8901,1051200.0],["2009-12-23",28.8716,29.9728,28.6957,29.5563,1627400.0],["2009-12-24",29.6674,29.7414,29.4175,29.6026,244400.0],["2009-12-28",29.7137,29.8895,29.1955,29.2325,578500.0],["2009-12-29",29.2695,29.2695,28.8716,28.8716,384700.0],["2009-12-30",28.705,28.8993,28.3719,28.4181,648100.0],["2009-12-31",28.4737,28.5199,28.2238,28.2238,774500.0],["2010-01-04",28.3719,28.8253,28.3719,28.8253,1553600.0],["2010-01-05",28.8161,29.0752,28.4181,28.594,1210900.0],["2010-01-06",28.6217,28.8993,28.3626,28.4552,1039700.0],["2010-01-07",28.5477,28.9641,28.3534,28.8808,1186300.0],["2010-01-08",28.9178,30.2411,28.8808,30.1856,1906000.0],["2010-01-11",30.417,30.6483,29.834,29.871,803500.0],["2010-01-12",29.6767,29.7877,28.8531,28.9734,882200.0],["2010-01-13",29.1584,30.3429,29.1584,30.3152,1360200.0],["2010-01-14",30.1023,30.9259,30.0005,30.8704,1185600.0],["2010-01-15",30.8519,30.8704,29.8155,29.945,934000.0],["2010-01-19",29.6026,29.7784,28.4829,29.7692,1775900.0],["2010-01-20",29.5564,29.5564,27.391,28.0573,4784300.0],["2010-01-21",28.0295,28.2701,26.8913,27.0486,1792000.0],["2010-01-22",27.0301,27.6686,26.5304,26.6044,1566600.0],["2010-01-25",26.8358,27.5483,26.5767,27.3355,1579000.0],["2010-01-26",27.2244,28.6495,27.1134,28.5477,1844100.0],["2010-01-27",28.557,28.557,27.4928,27.974,1858300.0],["2010-01-28",28.0202,28.122,26.9561,27.1966,1066900.0],["2010-01-29",27.2337,27.6408,26.8543,26.9838,937600.0],["2010-02-01",27.0393,27.1689,26.6507,27.1689,1136800.0],["2010-02-02",27.2152,28.1498,27.0023,28.0758,1098700.0],["2010-02-03",28.0387,28.0387,27.5113,27.6501,431200.0],["2010-02-04",27.5298,27.5298,26.8543,26.9931,945300.0],["2010-02-05",27.0208,27.0671,26.2805,26.6784,902800.0],["2010-02-08",26.6229,26.9561,26.2805,26.7802,1375000.0],["2010-02-09",27.0856,28.085,26.882,27.9832,1585500.0],["2010-02-10",27.8074,28.8808,27.8074,28.5662,2193500.0],["2010-02-11",28.4366,29.1029,28.1775,29.0381,942400.0],["2010-02-12",28.7328,29.6304,28.5755,29.6304,1024000.0],["2010-02-16",29.8062,29.8802,29.3343,29.6211,1031100.0],["2010-02-17",29.6119,29.8895,29.362,29.4638,1578100.0],["2010-02-18",29.3713,29.5656,28.8346,29.5286,1804500.0],["2010-02-19",29.4083,29.8802,29.4083,29.871,926000.0],["2010-02-22",29.8617,30.0746,29.0289,29.1029,1185600.0],["2010-02-23",28.9178,29.0474,28.2331,28.2793,1275200.0],["2010-02-24",28.2886,28.4089,27.937,28.1313,1285100.0],["2010-02-25",27.8254,28.8913,27.362,28.743,1725600.0],["2010-02-26",28.2888,29.5031,27.4824,28.7523,2416700.0],["2010-03-01",28.9006,29.4289,28.845,29.3733,1207000.0],["2010-03-02",29.5216,29.8646,29.3548,29.6977,686600.0],["2010-03-03",29.846,30.0129,29.2621,29.3362,882500.0],["2010-03-04",29.2899,30.671,29.2621,30.6154,1720700.0],["2010-03-05",30.8007,30.8656,30.4114,30.6802,960200.0],["2010-03-08",30.7359,30.7729,30.5598,30.6432,608700.0],["2010-03-09",30.5134,30.6895,30.1612,30.1612,1498100.0],["2010-03-10",30.2446,31.1808,29.5402,31.0603,3239800.0],["2010-03-11",30.8749,31.2364,30.569,31.1993,1536000.0],["2010-03-12",31.1437,31.2827,30.0407,30.6154,1197600.0],["2010-03-15",30.5968,31.4588,30.2817,31.3847,1371500.0],["2010-03-16",31.4866,31.672,31.3198,31.6535,1131700.0],["2010-03-17",31.8389,32.4321,31.5145,32.0984,1750300.0],["2010-03-18",32.2282,32.4043,31.6071,31.672,1769600.0],["2010-03-19",31.9408,32.015,31.3661,31.9408,1767700.0],["2010-03-22",32.2096,34.0263,32.2096,33.9151,3787400.0],["2010-03-23",34.0449,34.0541,33.1643,33.3219,1192300.0],["2010-03-24",33.2848,33.3404,32.4599,32.5989,1276900.0],["2010-03-25",32.7009,32.8677,32.4228,32.6082,868100.0],["2010-03-26",32.6545,33.1365,32.6082,33.0253,1283200.0],["2010-03-29",33.1921,33.5258,33.0531,33.4331,941900.0],["2010-03-30",33.5165,33.6,33.0809,33.1829,1297100.0],["2010-03-31",33.1087,33.1365,32.3579,32.5248,756200.0],["2010-04-01",32.775,34.1839,32.6916,34.0263,1578200.0],["2010-04-05",34.0263,34.3693,33.8409,33.9522,672600.0],["2010-04-06",33.8966,34.2673,33.7946,34.0078,789000.0],["2010-04-07",33.8688,34.1283,33.1921,34.0912,1650600.0],["2010-04-08",34.0356,34.3137,33.5722,34.2859,1141200.0],["2010-04-09",34.3415,34.3878,33.637,33.6649,1126300.0],["2010-04-12",33.6834,34.462,33.6278,33.8317,1792000.0],["2010-04-13",33.878,34.1098,33.3312,33.4239,1102400.0],["2010-04-14",33.6278,33.6463,32.8399,32.8584,1128500.0],["2010-04-15",32.8584,32.9697,32.5618,32.7936,1133300.0],["2010-04-16",32.7101,32.9233,31.2457,32.3116,3856500.0],["2010-04-19",32.6638,33.3033,32.1077,33.1458,1965500.0],["2010-04-20",33.5073,34.4064,32.8399,34.2951,2057200.0],["2010-04-21",34.2303,34.5269,33.2014,33.359,1347700.0],["2010-04-22",33.0809,33.6463,32.8214,33.2477,1113000.0],["2010-04-23",33.3404,34.36,33.3404,33.841,1997300.0],["2010-04-26",33.9058,33.9615,33.2385,33.3404,1178200.0],["2010-04-27",33.3034,35.4167,33.3034,34.1932,3694900.0],["2010-04-28",34.2766,34.4712,33.878,34.0634,1379600.0],["2010-04-29",34.1746,35.4816,34.0634,35.3889,1264500.0],["2010-04-30",35.4074,35.8523,34.3878,34.4064,1487900.0],["2010-05-03",34.5918,35.3703,34.221,35.083,1290900.0],["2010-05-04",34.9162,34.9162,33.739,33.7946,1218800.0],["2010-05-05",33.6371,34.1654,33.257,33.3775,1316600.0],["2010-05-06",33.1829,33.7853,30.9768,32.4691,1816800.0],["2010-05-07",32.534,33.2755,32.2652,32.877,2637500.0],["2010-05-10",34.0634,34.2673,33.5258,33.9707,1332700.0],["2010-05-11",33.6648,34.9347,33.4238,34.74,1682200.0],["2010-05-12",34.9347,35.3147,34.6474,35.1664,1087100.0],["2010-05-13",35.0459,35.7225,34.9069,34.944,1291800.0],["2010-05-14",34.74,37.8266,34.2024,36.186,4621900.0],["2010-05-17",40.0419,40.2921,38.0027,39.0594,7216400.0],["2010-05-18",38.9111,39.3931,38.4291,38.6979,3878000.0],["2010-05-19",38.494,39.1243,38.3364,39.0223,1721700.0],["2010-05-20",38.2252,39.4765,38.151,38.7535,2875700.0],["2010-05-21",38.4569,39.2633,37.7803,38.9203,2491600.0],["2010-05-24",38.735,39.2169,38.3735,38.4476,1815000.0],["2010-05-25",37.91,38.8925,37.7339,38.7813,1911300.0],["2010-05-26",38.9945,39.9677,38.7072,39.2448,1836700.0],["2010-05-27",40.0614,40.4883,39.7737,39.9593,1654000.0],["2010-05-28",39.8665,40.0614,39.1705,39.3283,1224000.0],["2010-06-01",39.0592,39.6809,38.7529,38.8828,1217300.0],["2010-06-02",39.0128,40.0057,39.0128,39.9964,1334700.0],["2010-06-03",40.3305,40.646,39.5603,40.2377,1033200.0],["2010-06-04",39.5696,40.1264,38.3724,38.5766,1217400.0],["2010-06-07",38.6415,39.1983,38.0755,38.2704,1105400.0],["2010-06-08",38.2704,38.5024,36.8691,37.4166,2064200.0],["2010-06-09",37.6857,38.6416,37.6115,37.9363,1559600.0],["2010-06-10",38.5673,38.9107,37.9363,38.8828,1107900.0],["2010-06-11",38.4745,39.1055,38.4003,39.1055,875800.0],["2010-06-14",39.254,39.6252,39.1148,39.2355,925800.0],["2010-06-15",39.6067,40.1542,39.5139,40.1171,759100.0],["2010-06-16",39.8201,40.2191,39.384,39.6809,1704200.0],["2010-06-17",39.8108,39.9872,39.152,39.4025,1495700.0],["2010-06-18",39.4025,39.4489,38.2796,38.3539,1759700.0],["2010-06-21",38.5766,38.8086,37.1382,37.3609,1660800.0],["2010-06-22",37.4352,37.8992,36.3865,36.4051,1622800.0],["2010-06-23",36.2937,37.3888,35.9411,36.9155,1729200.0],["2010-06-24",37.4723,37.7043,36.999,37.3516,2076200.0],["2010-06-25",37.3424,37.6393,37.064,37.1846,1963800.0],["2010-06-28",37.1846,37.1939,36.3958,36.6371,1498500.0],["2010-06-29",36.136,36.2288,35.3379,35.8854,1431700.0],["2010-06-30",35.7555,36.0525,35.375,35.4029,1512800.0],["2010-07-01",35.5977,35.5977,33.8067,34.4841,1676500.0],["2010-07-02",34.6048,34.6048,33.7139,33.9552,1251000.0],["2010-07-06",34.447,34.577,33.649,33.8067,1355300.0],["2010-07-07",33.7696,34.1222,33.4819,34.0944,886800.0],["2010-07-08",34.3171,35.143,34.0202,34.0944,2478700.0],["2010-07-09",34.0758,34.2429,33.5283,33.8624,1308700.0],["2010-07-12",33.8253,34.1594,33.5376,33.7789,895500.0],["2010-07-13",34.0109,34.3728,33.8531,34.215,834300.0],["2010-07-14",34.2243,35.1245,33.9181,34.8832,1340400.0],["2010-07-15",34.8089,35.0502,34.3264,34.9389,1144100.0],["2010-07-16",34.7904,34.7904,34.048,34.1594,1313300.0],["2010-07-19",34.1501,34.4749,33.8717,34.0016,768800.0],["2010-07-20",33.6861,33.8067,33.287,33.5933,1352300.0],["2010-07-21",33.7696,33.7696,32.2848,32.4333,2740100.0],["2010-07-22",32.7952,33.0365,32.3683,32.3869,1010700.0],["2010-07-23",32.2292,32.6839,32.1085,32.4983,1650400.0],["2010-07-26",32.8138,33.9274,32.4333,33.6954,2407200.0],["2010-07-27",32.7117,33.6583,32.4797,32.8787,3449000.0],["2010-07-28",32.9901,33.2778,32.025,32.0714,1139400.0],["2010-07-29",32.2013,32.5632,31.5517,31.8115,1359600.0],["2010-07-30",31.5795,33.4448,31.4589,33.3799,2132100.0],["2010-08-02",34.3078,34.809,32.2663,32.4055,2190500.0],["2010-08-03",32.2106,33.6768,32.1549,33.5933,2215600.0],["2010-08-04",33.7789,35.9689,33.5654,35.0131,3294200.0],["2010-08-05",35.8112,36.3958,35.0131,35.2637,1928300.0],["2010-08-06",34.911,35.3936,34.4934,35.1152,886600.0],["2010-08-09",35.3843,35.4864,35.0688,35.2637,559400.0],["2010-08-10",34.9389,35.3936,34.8368,35.0038,789900.0],["2010-08-11",34.6326,34.6326,33.5098,33.5747,789300.0],["2010-08-12",33.1386,33.6675,32.8509,33.4077,709000.0],["2010-08-13",33.3613,33.8624,32.9994,33.6954,558300.0],["2010-08-16",33.4541,33.584,33.0829,33.4077,619400.0],["2010-08-17",33.5562,33.7325,33.2035,33.3242,1170700.0],["2010-08-18",33.3798,33.4262,32.7024,33.2963,788600.0],["2010-08-19",33.185,33.3335,32.5632,32.6096,975200.0],["2010-08-20",32.5911,32.5911,31.9322,32.3498,892300.0],["2010-08-23",32.4333,32.6467,31.7095,31.7466,784500.0],["2010-08-24",31.5146,31.5146,30.0391,30.2154,2157900.0],["2010-08-25",29.9185,30.7536,29.9185,30.4381,806800.0],["2010-08-26",30.5216,30.6887,29.0461,29.1482,1730400.0],["2010-08-27",29.2781,29.4359,28.313,29.3524,1368900.0],["2010-08-30",29.1851,29.3988,28.8598,28.869,482900.0],["2010-08-31",28.8226,29.3803,28.7389,29.1851,1336000.0],["2010-09-01",29.594,30.2261,29.3524,29.7985,1025900.0],["2010-09-02",29.8171,30.6257,29.4453,30.6164,1032000.0],["2010-09-03",30.8395,31.3972,30.7094,31.044,708600.0],["2010-09-07",30.886,31.0904,30.6257,30.9324,888500.0],["2010-09-08",30.9232,31.2485,30.6908,30.793,974500.0],["2010-09-09",31.0997,31.9827,30.8488,31.6295,1428500.0],["2010-09-10",31.5645,31.7132,31.2764,31.6017,530100.0],["2010-09-13",31.9456,31.9456,31.4808,31.6481,864600.0],["2010-09-14",31.5366,32.3173,30.57,31.9642,1923300.0],["2010-09-15",31.8433,32.9122,31.8247,32.81,1643200.0],["2010-09-16",32.6148,33.1167,32.3638,33.0516,651400.0],["2010-09-17",33.1167,33.6465,33.0051,33.2468,668400.0],["2010-09-20",33.5814,34.6968,33.4978,34.2971,1260500.0],["2010-09-21",34.2042,34.4458,33.9532,34.1391,998200.0],["2010-09-22",33.9718,35.0221,33.9718,34.9291,1328600.0],["2010-09-23",34.641,34.9291,34.3157,34.5759,962800.0],["2010-09-24",34.9106,35.5519,34.6317,35.3753,1129500.0],["2010-09-27",35.3753,36.1188,34.9105,36.0073,1138200.0],["2010-09-28",36.1374,36.249,35.5704,36.0816,765300.0],["2010-09-29",35.8679,36.6765,35.6634,36.3884,643500.0],["2010-09-30",36.6393,37.448,35.3288,36.1188,1468200.0],["2010-10-01",36.2768,36.4906,35.4031,35.9608,712300.0],["2010-10-04",35.7749,36.3233,35.1894,35.4217,777100.0],["2010-10-05",35.8028,35.9794,34.9663,35.1522,1398400.0],["2010-10-06",35.1894,35.3195,34.799,34.9663,569000.0],["2010-10-07",35.1708,35.2637,34.5945,34.7804,743200.0],["2010-10-08",34.8455,35.998,34.483,35.8214,1234400.0],["2010-10-11",35.9051,36.4813,35.5704,36.0166,780300.0],["2010-10-12",35.9794,36.2397,35.5705,36.1746,620300.0],["2010-10-13",36.2954,36.2954,35.5519,35.7471,926200.0],["2010-10-14",35.7656,35.9329,34.799,35.0407,950800.0],["2010-10-15",35.366,35.7006,34.7897,35.2916,1242400.0],["2010-10-18",35.3102,36.0166,35.3102,35.84,838800.0],["2010-10-19",35.5519,35.6448,34.3343,34.5852,1079600.0],["2010-10-20",34.7804,36.3512,34.7804,35.7378,1897800.0],["2010-10-21",35.8307,35.84,35.0128,35.4589,804000.0],["2010-10-22",35.6448,36.3884,35.5333,36.1932,1605700.0],["2010-10-25",36.2582,36.7137,35.8028,36.4441,1203400.0],["2010-10-26",36.2118,36.8159,36.2025,36.7044,928500.0],["2010-10-27",36.3512,36.881,35.3381,36.0352,1705700.0],["2010-10-28",36.1189,38.7492,36.1189,37.7082,3086300.0],["2010-10-29",37.4944,38.4518,37.4851,38.3588,2260900.0],["2010-11-01",38.4239,39.028,37.5688,38.0614,1126600.0],["2010-11-02",38.2101,38.4518,38.0057,38.2938,860800.0],["2010-11-03",38.3681,38.87,37.6524,38.4332,1049000.0],["2010-11-04",38.7957,39.0931,38.5168,38.9909,1077700.0],["2010-11-05",38.9909,39.2232,38.7306,38.9723,615900.0],["2010-11-08",39.2604,39.6694,38.8607,38.9909,789000.0],["2010-11-09",39.0745,39.2232,38.3496,38.4797,643500.0],["2010-11-10",38.396,38.87,38.1079,38.7678,923700.0],["2010-11-11",38.4146,38.7771,38.3217,38.6377,689600.0],["2010-11-12",38.5262,38.7678,37.6246,37.8662,906600.0],["2010-11-15",38.0893,38.2938,37.9406,38.0056,638700.0],["2010-11-16",37.8848,38.712,37.6431,37.9685,1117100.0],["2010-11-17",38.1451,38.2659,37.7547,37.8755,934100.0],["2010-11-18",38.0986,38.4704,37.8383,37.8941,1370000.0],["2010-11-19",37.922,38.1079,37.3829,37.3922,889900.0],["2010-11-22",37.3829,37.6153,37.0483,37.2807,971700.0],["2010-11-23",36.8996,37.5038,36.4721,37.4573,972400.0],["2010-11-24",37.6246,38.2659,37.3457,38.1172,550400.0],["2010-11-26",37.829,38.1636,37.5688,38.0614,182700.0],["2010-11-29",37.8567,38.6198,37.5775,38.4337,704600.0],["2010-11-30",38.0614,38.5639,37.8567,38.2661,693500.0],["2010-12-01",38.6291,39.234,38.1917,38.2848,1088200.0],["2010-12-02",38.2382,39.1502,38.2382,39.1409,754800.0],["2010-12-03",39.113,39.113,38.4523,38.8338,625200.0],["2010-12-06",38.6942,38.7314,38.0707,38.2661,473100.0],["2010-12-07",38.2941,38.8431,38.2755,38.4337,715600.0],["2010-12-08",38.415,38.5732,38.1173,38.1359,637600.0],["2010-12-09",38.2476,38.443,37.8846,38.3406,497700.0],["2010-12-10",38.5825,39.9226,38.4243,38.8431,1548000.0],["2010-12-13",38.9734,38.992,37.4937,37.5217,904400.0],["2010-12-14",37.6799,38.9641,37.6054,38.9548,1140700.0],["2010-12-15",38.9641,39.7644,38.6942,39.3177,1870800.0],["2010-12-16",39.3922,40.2204,39.1502,40.1739,946800.0],["2010-12-17",40.2483,40.3414,39.904,40.3042,1682400.0],["2010-12-20",40.2483,40.3042,39.9505,40.1553,553000.0],["2010-12-21",40.2483,40.6206,40.0715,40.36,344400.0],["2010-12-22",40.3414,40.7229,40.239,40.5275,601100.0],["2010-12-23",40.4251,40.9835,39.9133,40.0994,589800.0],["2010-12-27",39.9784,40.025,39.5131,39.904,206300.0],["2010-12-28",39.8109,39.9784,39.4852,39.69,423800.0],["2010-12-29",39.69,39.9226,39.4294,39.8761,277700.0],["2010-12-30",39.783,40.9183,39.7458,40.7043,492800.0],["2010-12-31",40.602,40.8997,40.2949,40.4065,381900.0],["2011-01-03",40.5461,41.2068,40.1832,40.4158,1294600.0],["2011-01-04",40.9184,41.8769,40.816,41.0952,1719500.0],["2011-01-05",41.0859,41.7187,40.9463,40.9556,1064700.0],["2011-01-06",41.1231,41.486,41.0021,41.3185,1189100.0],["2011-01-07",41.4116,41.5046,40.8253,41.2068,782200.0],["2011-01-10",40.8067,41.2068,40.5926,40.9742,822700.0],["2011-01-11",41.3092,41.9885,41.0579,41.6814,594600.0],["2011-01-12",41.9513,41.9513,41.1417,41.6349,355700.0],["2011-01-13",41.607,43.3472,41.5604,42.8074,1957100.0],["2011-01-14",42.6586,42.8075,42.277,42.7795,579200.0],["2011-01-18",42.7516,43.096,42.4538,43.0494,1144800.0],["2011-01-19",42.5655,42.5748,39.8761,40.6392,3535700.0],["2011-01-20",40.3414,41.2161,39.904,40.4624,1474400.0],["2011-01-21",40.6578,40.9463,39.113,39.3922,2027300.0],["2011-01-24",39.5317,39.6527,38.871,39.3642,1650200.0],["2011-01-25",39.3922,40.3786,39.0851,39.904,1131300.0],["2011-01-26",40.0436,40.5647,39.4759,40.481,1219300.0],["2011-01-27",40.4344,40.6578,39.9133,39.9878,665600.0],["2011-01-28",39.9971,40.1273,39.0385,39.1688,483800.0],["2011-01-31",39.2433,39.4294,38.6849,39.1781,1157400.0],["2011-02-01",39.4201,40.0157,39.2526,39.6434,866400.0],["2011-02-02",39.4387,40.0436,39.4387,39.6434,518900.0],["2011-02-03",39.5504,40.2855,38.9269,39.8389,547700.0],["2011-02-04",39.9133,40.3507,39.5504,39.662,571900.0],["2011-02-07",39.8575,40.4903,39.5225,40.118,644000.0],["2011-02-08",40.2297,41.4116,40.2297,41.0765,956500.0],["2011-02-09",40.8811,40.9556,40.2018,40.36,703500.0],["2011-02-10",40.2669,40.5089,38.8524,39.1409,1808600.0],["2011-02-11",39.1688,40.2297,38.5546,39.8202,1546400.0],["2011-02-14",39.8575,40.9463,39.6341,40.8532,732800.0],["2011-02-15",40.7043,41.5605,40.695,40.8067,1081300.0],["2011-02-16",40.9463,41.3371,40.6578,41.1138,793500.0],["2011-02-17",41.1324,41.1975,40.4437,40.6112,820200.0],["2011-02-18",40.6485,40.7229,39.6806,39.9412,734900.0],["2011-02-22",39.5597,39.8017,38.8059,39.327,1296000.0],["2011-02-23",39.2898,40.7229,39.0758,40.5461,1920400.0],["2011-02-24",40.4344,41.1138,39.9971,40.695,998900.0],["2011-02-25",40.7229,42.1577,40.5739,42.1297,1187500.0],["2011-02-28",42.1577,43.5273,42.1577,42.5863,1697900.0],["2011-03-01",43.7881,44.9434,43.7881,44.2353,3040800.0],["2011-03-02",44.0676,44.8036,43.8347,44.7477,1141200.0],["2011-03-03",45.0179,45.344,44.6266,44.7757,1717300.0],["2011-03-04",44.757,45.0272,44.0117,44.403,1214600.0],["2011-03-07",44.5241,44.6732,43.1732,43.7602,1050700.0],["2011-03-08",43.8534,44.8502,43.7136,44.3658,753800.0],["2011-03-09",44.4589,45.1856,44.2912,45.167,1060600.0],["2011-03-10",44.6918,44.7384,43.9372,44.077,707300.0],["2011-03-11",43.7881,44.077,43.0335,43.8534,609300.0],["2011-03-14",43.6018,44.2633,43.0428,43.49,775500.0],["2011-03-15",42.7167,43.9838,42.4279,43.7602,780500.0],["2011-03-16",45.0924,45.5303,44.1608,44.403,1466100.0],["2011-03-17",44.8502,45.0272,43.6763,43.7509,794200.0],["2011-03-18",44.0769,44.254,43.5552,43.6763,747600.0],["2011-03-21",44.0583,44.3192,43.3782,43.6298,659800.0],["2011-03-22",43.5459,43.9838,42.6795,42.9869,651000.0],["2011-03-23",43.0894,43.4248,42.7074,42.959,626300.0],["2011-03-24",43.2012,43.4993,42.754,43.4713,577400.0],["2011-03-25",43.462,44.5428,43.462,43.7043,559600.0],["2011-03-28",43.6297,43.8347,43.4993,43.5552,663200.0],["2011-03-29",43.6018,44.2819,43.285,44.1608,844400.0],["2011-03-30",44.3564,45.6794,44.3471,45.4558,1094600.0],["2011-03-31",45.4279,46.3502,45.2415,46.0334,816600.0],["2011-04-01",46.3316,46.8812,46.2384,46.3968,698900.0],["2011-04-04",46.4993,47.6825,46.4993,47.4589,1249100.0],["2011-04-05",47.3564,47.6359,47.1142,47.403,881600.0],["2011-04-06",47.4961,47.552,46.4247,46.6483,1231600.0],["2011-04-07",46.5645,47.4961,46.3409,46.4993,635800.0],["2011-04-08",46.5831,46.7229,45.0366,45.4279,767100.0],["2011-04-11",45.3906,45.6049,43.7136,43.7788,2913400.0],["2011-04-12",43.7974,45.139,43.2105,43.6018,2088000.0],["2011-04-13",43.8627,44.6825,43.49,43.9745,1914800.0],["2011-04-14",43.6856,43.9465,42.2695,43.6204,2578700.0],["2011-04-15",43.6297,43.9745,42.9776,43.2943,1495300.0],["2011-04-18",42.5024,43.1359,41.6266,42.9776,1507700.0],["2011-04-19",42.9776,43.9093,42.9496,43.4248,848200.0],["2011-04-20",43.6484,44.6453,42.4465,44.1887,1308100.0],["2011-04-21",45.0831,46.5551,44.431,44.4775,1286800.0],["2011-04-25",44.4869,44.7943,44.1142,44.6732,787800.0],["2011-04-26",44.5707,46.0707,44.5521,45.8098,1300000.0],["2011-04-27",50.7104,52.4619,48.6048,50.9992,3372100.0],["2011-04-28",50.9899,51.4464,50.3936,51.0458,1677500.0],["2011-04-29",51.0085,51.1948,50.4402,51.0365,1500000.0],["2011-05-02",51.1203,51.1576,49.9464,50.4029,1475000.0],["2011-05-03",50.4029,50.5613,49.0054,49.7973,1490300.0],["2011-05-04",49.6296,50.2538,49.1359,49.6483,1274700.0],["2011-05-05",49.1918,51.0458,49.0427,49.7415,769400.0],["2011-05-06",50.1607,51.1948,49.6483,50.6731,1448500.0],["2011-05-09",50.729,52.229,50.4868,51.6234,1405100.0],["2011-05-10",51.5675,52.6016,51.1669,52.5551,1040100.0],["2011-05-11",52.2197,52.4526,51.2507,51.6793,1013000.0],["2011-05-12",51.5675,51.875,50.5054,51.4278,644000.0],["2011-05-13",51.4836,51.4836,50.1886,50.3004,750000.0],["2011-05-16",50.2632,50.7756,49.8998,50.1048,753000.0],["2011-05-17",49.8905,50.2818,49.3315,49.5365,1180600.0],["2011-05-18",49.7601,50.6358,49.5924,50.5799,713900.0],["2011-05-19",50.7383,50.7383,49.816,50.0862,628500.0],["2011-05-20",50.0862,50.1793,49.2663,49.8439,598300.0],["2011-05-23",49.2477,49.6855,48.9775,49.3408,604600.0],["2011-05-24",49.5458,50.0955,49.08,50.0116,589500.0],["2011-05-25",49.7135,50.347,49.6297,50.2166,602100.0],["2011-05-26",49.8998,50.4868,49.6203,50.4495,640400.0],["2011-05-27",50.4868,51.5685,50.3562,51.2701,886200.0],["2011-05-31",51.5312,51.9415,50.5241,50.8132,910400.0],["2011-06-01",50.8132,50.8691,50.3096,50.7199,1216900.0],["2011-06-02",50.5894,51.6711,50.3656,51.466,1649600.0],["2011-06-03",50.5428,50.8691,49.3584,49.461,656400.0],["2011-06-06",49.4424,49.5077,47.3815,48.0529,1156900.0],["2011-06-07",48.4073,48.8642,47.9783,47.9876,896000.0],["2011-06-08",47.8478,48.0622,47.3908,47.7265,666700.0],["2011-06-09",47.9876,49.3584,47.8384,49.1533,819900.0],["2011-06-10",48.7989,48.9295,47.5307,48.5285,1183300.0],["2011-06-13",49.3957,49.5823,48.1182,48.314,807300.0],["2011-06-14",48.743,49.7314,48.5192,49.3211,742400.0],["2011-06-15",48.7896,49.433,48.2487,48.37,558400.0],["2011-06-16",48.314,48.6684,47.5027,47.9037,778000.0],["2011-06-17",48.37,48.9202,48.1462,48.4353,798100.0],["2011-06-20",48.4073,49.3025,48.2674,49.0134,451900.0],["2011-06-21",49.2186,50.3376,49.2186,50.1138,586400.0],["2011-06-22",49.862,50.1138,49.461,49.489,837600.0],["2011-06-23",48.9761,49.7315,48.0063,49.6289,656600.0],["2011-06-24",49.6196,49.6382,47.3349,47.6799,2057900.0],["2011-06-27",47.7732,47.7732,46.5049,47.1204,1647900.0],["2011-06-28",47.3442,48.0716,47.1857,48.0343,1168400.0],["2011-06-29",48.2394,48.3327,47.7359,47.7732,968900.0],["2011-06-30",47.941,48.6684,47.5307,48.0529,1117300.0],["2011-07-01",48.1555,50.1231,48.1182,49.8807,1135000.0],["2011-07-05",49.8247,49.8434,49.06,49.545,755500.0],["2011-07-06",49.5636,50.8039,49.3025,50.4495,685000.0],["2011-07-07",50.8971,51.6804,50.6733,50.9531,1052900.0],["2011-07-08",50.291,50.4402,49.3678,50.3656,829000.0],["2011-07-11",49.9553,50.7666,48.8083,49.1253,1049900.0],["2011-07-12",48.8735,50.0672,48.8735,49.3584,1153900.0],["2011-07-13",49.489,50.5054,49.3398,49.4517,939400.0],["2011-07-14",49.7221,49.9366,48.5005,48.771,1295500.0],["2011-07-15",49.0227,49.0227,47.9037,48.9388,1327000.0],["2011-07-18",48.6684,48.9575,48.0249,48.314,729700.0],["2011-07-19",48.5938,49.489,48.3327,48.4819,1471600.0],["2011-07-20",48.6311,48.6311,47.5773,48.0622,1353900.0],["2011-07-21",48.398,49.6848,48.3886,49.2839,1230300.0],["2011-07-22",49.3491,49.9926,48.7057,49.9459,864700.0],["2011-07-25",48.1835,48.9295,46.8127,47.6146,3900900.0],["2011-07-26",47.8664,49.5916,47.8198,49.06,1619100.0],["2011-07-27",48.743,48.743,46.9712,47.0831,1606600.0],["2011-07-28",46.7474,48.9948,46.1133,46.5795,2329200.0],["2011-07-29",46.1319,46.9619,45.3859,46.2904,1781300.0],["2011-08-01",46.2345,46.2438,41.2082,42.952,4609000.0],["2011-08-02",43.7167,44.8637,41.861,42.5137,3517800.0],["2011-08-03",42.4111,42.5976,39.9586,42.5044,2448800.0],["2011-08-04",41.8703,41.8703,39.4084,39.4644,2270100.0],["2011-08-05",39.94,40.2384,37.8791,39.0354,2340100.0],["2011-08-08",37.8977,38.2801,34.2143,34.4008,2549500.0],["2011-08-09",35.324,35.9115,33.2911,35.7716,3254700.0],["2011-08-10",34.9416,36.0047,34.0837,34.867,3042400.0],["2011-08-11",34.9416,36.1726,34.7365,35.5478,2432700.0],["2011-08-12",35.7809,36.0607,35.0069,35.5385,3222900.0],["2011-08-15",35.9674,37.3662,35.9301,37.3009,1686000.0],["2011-08-16",36.9093,37.273,36.1726,36.6855,1358800.0],["2011-08-17",36.8999,37.4315,35.9954,36.3218,1297300.0],["2011-08-18",35.1935,35.7343,34.0837,34.4754,1400200.0],["2011-08-19",33.9998,34.8297,33.5335,33.6734,836900.0],["2011-08-22",34.3821,34.4754,32.6943,33.0206,1233300.0],["2011-08-23",33.1512,34.4194,32.8341,34.4194,1370800.0],["2011-08-24",34.5593,35.6783,34.1583,35.6131,1384900.0],["2011-08-25",35.9021,36.1353,34.3915,34.6059,876300.0],["2011-08-26",34.2796,35.5664,33.5988,35.3426,753100.0],["2011-08-29",35.9022,37.1144,35.8089,37.0212,742300.0],["2011-08-30",36.713,38.6458,36.6944,38.375,1605000.0],["2011-08-31",38.5057,39.2527,38.3097,38.8419,1538500.0],["2011-09-01",38.7392,39.4675,37.7681,37.9362,1003400.0],["2011-09-02",37.1519,37.4133,36.0034,36.1528,733600.0],["2011-09-06",35.0977,36.0314,34.9483,35.7793,1069100.0],["2011-09-07",36.4329,38.1416,36.4329,37.8802,1072200.0],["2011-09-08",37.5907,38.3844,36.0781,36.2742,1968000.0],["2011-09-09",36.0034,36.685,35.0791,35.3312,1334400.0],["2011-09-12",34.7056,35.0231,33.9306,34.8923,1445800.0],["2011-09-13",35.1164,35.2471,33.7532,34.6776,2039100.0],["2011-09-14",34.4348,35.0791,33.4825,34.5562,2242700.0],["2011-09-15",34.995,35.4712,34.6122,35.2378,1516300.0],["2011-09-16",35.6393,36.2649,34.939,36.2555,1670800.0],["2011-09-19",35.4152,35.4152,34.5189,34.771,923700.0],["2011-09-20",34.6963,35.0884,34.2014,34.2761,1403800.0],["2011-09-21",34.2107,34.5469,33.0716,33.1276,1038900.0],["2011-09-22",31.9885,32.4834,31.2696,31.7738,1763000.0],["2011-09-23",31.6991,33.0436,31.363,33.0343,1077900.0],["2011-09-26",33.2303,33.4264,32.222,33.2864,699300.0],["2011-09-27",34.0333,34.4722,33.3237,33.5852,817800.0],["2011-09-28",33.5291,33.8186,32.0072,32.0165,780200.0],["2011-09-29",32.7448,32.8009,31.6711,32.5581,940400.0],["2011-09-30",31.9605,33.221,31.6057,31.7458,1849300.0],["2011-10-03",31.4937,31.7271,29.7757,29.7943,1401100.0],["2011-10-04",29.5329,30.8588,29.2715,30.4293,1500000.0],["2011-10-05",30.4946,30.6347,29.4209,29.9531,2018900.0],["2011-10-06",29.9344,31.503,29.9344,30.672,2257600.0],["2011-10-07",30.9895,31.8578,30.532,31.2696,1850400.0],["2011-10-10",31.9605,32.6141,31.6617,32.6048,1057300.0],["2011-10-11",32.1753,32.5487,31.9979,32.2966,641800.0],["2011-10-12",32.6328,34.1361,32.5301,33.9213,1655700.0],["2011-10-13",33.5758,34.855,33.0903,34.6776,2436900.0],["2011-10-14",35.2658,36.1808,35.2005,36.1528,1485700.0],["2011-10-17",35.8354,36.1248,34.855,34.9577,1209600.0],["2011-10-18",34.9764,35.5833,34.6963,35.3405,1430700.0],["2011-10-19",35.2098,35.798,34.6402,34.771,869300.0],["2011-10-20",34.9577,35.0137,33.9213,34.7336,698300.0],["2011-10-21",35.1164,35.7607,35.0697,35.5646,1190100.0],["2011-10-24",35.7887,36.3956,35.5739,36.0875,971500.0],["2011-10-25",35.8354,36.1715,35.2565,35.2938,837800.0],["2011-10-26",36.0128,36.1342,34.6309,35.5926,1143900.0],["2011-10-27",36.0688,36.5917,34.3508,36.1902,2223900.0],["2011-10-28",35.686,39.2621,34.5749,38.319,2367200.0],["2011-10-31",37.9922,38.6551,37.1052,37.32,1753000.0],["2011-11-01",36.0968,37.0585,35.9941,36.629,1881600.0],["2011-11-02",37.1239,38.4217,36.8718,38.1976,1853800.0],["2011-11-03",38.6552,38.9633,37.7028,38.8232,1261300.0],["2011-11-04",38.3657,38.6365,37.7868,38.5991,663800.0],["2011-11-07",38.4311,39.4955,38.0576,39.3834,958100.0],["2011-11-08",39.6169,40.2424,39.0286,40.0557,1030600.0],["2011-11-09",39.0846,39.6262,38.3844,38.7205,808800.0],["2011-11-10",39.234,39.3461,38.2723,39.0006,513100.0],["2011-11-11",39.5328,40.0837,39.2807,39.897,485300.0],["2011-11-14",39.7289,40.093,39.2807,39.6635,356300.0],["2011-11-15",39.6262,39.7382,38.6458,39.3741,770000.0],["2011-11-16",38.9633,39.0193,37.6841,37.7214,909100.0],["2011-11-17",37.7961,37.8428,36.573,36.713,911800.0],["2011-11-18",37.0492,37.7028,36.9091,37.3666,1153200.0],["2011-11-21",37.1145,37.1145,36.0501,36.2182,1039300.0],["2011-11-22",36.1342,36.4143,35.6113,35.798,852600.0],["2011-11-23",35.4992,35.5926,34.771,34.7803,875400.0],["2011-11-25",34.799,35.3125,34.6122,34.7523,473100.0],["2011-11-28",35.8167,36.0688,35.5459,36.0408,881500.0],["2011-11-29",36.1436,36.4335,35.4425,35.8725,877200.0],["2011-11-30",36.8916,37.6114,36.5737,37.6021,826300.0],["2011-12-01",37.5179,38.35,37.2655,37.9013,541000.0],["2011-12-02",38.537,38.6679,35.6762,36.3493,2310300.0],["2011-12-05",37.574,38.4248,37.0037,37.7891,982800.0],["2011-12-06",37.6769,38.0228,37.0038,37.172,793500.0],["2011-12-07",36.9103,37.4899,36.4054,37.3871,647800.0],["2011-12-08",37.2094,37.2936,35.5079,35.6014,701000.0],["2011-12-09",35.8632,35.9099,34.9657,35.003,1144500.0],["2011-12-12",34.7693,34.975,34.171,34.6291,810400.0],["2011-12-13",34.9376,35.1713,33.395,33.6568,1058300.0],["2011-12-14",33.3856,34.573,33.3856,34.5169,1282000.0],["2011-12-15",34.7506,35.1152,33.8811,35.0311,1127600.0],["2011-12-16",35.1807,35.8632,34.4421,34.5449,1482500.0],["2011-12-19",34.788,35.003,33.6661,33.7877,348300.0],["2011-12-20",34.414,35.19,34.1803,34.8721,354300.0],["2011-12-21",34.7599,35.3022,34.5449,35.2461,441400.0],["2011-12-22",35.2742,36.34,35.1433,36.2091,539400.0],["2011-12-23",36.2465,36.3026,35.9754,36.2652,287600.0],["2011-12-27",36.153,36.5737,35.966,36.4054,509500.0],["2011-12-28",36.3399,36.4334,35.1713,35.2648,394000.0],["2011-12-29",35.2555,35.9286,35.2461,35.6762,334700.0],["2011-12-30",35.5827,36.4521,35.3863,36.3306,460100.0],["2012-01-03",36.7233,36.8074,34.6665,35.2555,1640000.0],["2012-01-04",35.0404,35.2648,34.199,34.601,1071900.0],["2012-01-05",34.601,35.6949,34.2084,35.5827,904000.0],["2012-01-06",35.7603,36.957,35.6762,36.6485,677000.0],["2012-01-09",36.7513,36.9196,35.7229,36.4989,621400.0],["2012-01-10",36.2184,36.6298,34.4888,34.6665,2545500.0],["2012-01-11",34.6571,36.2745,34.6384,36.2371,1177500.0],["2012-01-12",36.3493,36.3867,34.4608,35.0124,1085500.0],["2012-01-13",34.7226,35.0591,34.0588,34.5262,997400.0],["2012-01-17",34.8067,35.0591,34.3673,34.4234,490300.0],["2012-01-18",34.3299,34.6852,34.0027,34.5449,839800.0],["2012-01-19",34.8535,35.4238,34.7132,35.003,580800.0],["2012-01-20",34.9656,35.1246,34.7039,34.8347,373800.0],["2012-01-23",34.8908,35.3489,34.8815,35.2181,645500.0],["2012-01-24",35.0778,37.948,34.9843,37.8078,1930700.0],["2012-01-25",37.8265,39.3691,37.6114,39.313,1471200.0],["2012-01-26",39.3971,39.3971,38.3313,38.5744,906300.0],["2012-01-27",38.4435,39.2101,38.3781,39.0979,593700.0],["2012-01-30",38.8923,39.126,38.3968,38.537,900000.0],["2012-01-31",38.6772,39.2288,38.2659,38.6024,839300.0],["2012-02-01",38.7614,39.6869,38.752,39.154,734100.0],["2012-02-02",39.2756,39.2756,38.724,38.8922,763700.0],["2012-02-03",39.2662,39.6869,39.1727,39.6122,1093800.0],["2012-02-06",40.0609,40.2666,38.4715,38.9203,984200.0],["2012-02-07",38.8175,39.2101,38.4996,38.939,617800.0],["2012-02-08",39.0512,39.4065,38.7053,38.939,501200.0],["2012-02-09",39.0605,39.154,38.135,38.5837,627700.0],["2012-02-10",38.5183,39.6682,38.0041,39.6402,928300.0],["2012-02-13",40.2011,40.5564,39.6682,40.2292,1195900.0],["2012-02-14",40.2853,40.4162,39.7991,39.9487,834400.0],["2012-02-15",40.0609,40.3414,39.2569,39.7524,770400.0],["2012-02-16",39.7617,40.0703,39.3504,39.7243,797300.0],["2012-02-17",39.902,39.93,38.2004,38.4715,1297300.0],["2012-02-21",38.7053,39.0792,38.378,38.5557,581400.0],["2012-02-22",38.8268,39.6121,38.4809,39.4625,891700.0],["2012-02-23",39.5374,40.7247,39.5374,40.3881,817300.0],["2012-02-24",40.3694,41.7157,40.2292,41.0519,857600.0],["2012-02-27",40.6499,41.4539,40.1076,41.108,1033500.0],["2012-02-28",40.5464,42.3529,40.1252,41.9129,1245400.0],["2012-02-29",42.0159,42.409,41.1735,41.7538,1069500.0],["2012-03-01",42.1656,42.1937,41.2297,41.4824,753000.0],["2012-03-02",41.5105,41.7725,40.8646,41.0612,426900.0],["2012-03-05",40.9957,41.342,40.5932,40.64,595600.0],["2012-03-06",40.3031,40.4996,39.5075,39.9848,1029400.0],["2012-03-07",40.2282,40.8085,40.1065,40.3498,840900.0],["2012-03-08",40.6213,41.1174,40.3686,40.509,554400.0],["2012-03-09",40.6026,41.3981,40.6026,40.8085,524700.0],["2012-03-12",40.7242,40.8459,40.172,40.6213,533500.0],["2012-03-13",40.7991,40.8553,40.0504,40.5558,962000.0],["2012-03-14",40.509,40.8459,40.1907,40.6587,889200.0],["2012-03-15",40.7617,41.473,40.4622,41.2858,699100.0],["2012-03-16",41.1829,41.7725,41.1642,41.6789,922200.0],["2012-03-19",41.5853,41.8661,41.2016,41.3139,737300.0],["2012-03-20",41.005,41.1361,39.9942,40.2562,750500.0],["2012-03-21",40.2563,40.3499,39.4888,39.6947,1016300.0],["2012-03-22",39.4326,39.8632,39.2267,39.3671,654700.0],["2012-03-23",39.3671,39.7883,39.3671,39.6666,438700.0],["2012-03-26",40.0691,40.7055,40.0316,40.5277,741500.0],["2012-03-27",40.5277,40.8553,39.5356,39.8912,1021100.0],["2012-03-28",39.7976,40.041,38.7493,38.9553,813000.0],["2012-03-29",38.7961,39.2641,38.1035,39.105,1324900.0],["2012-03-30",39.3858,39.5168,38.9553,39.2267,589500.0],["2012-04-02",39.2641,39.9661,39.1237,39.6479,1125400.0],["2012-04-03",39.6666,40.4528,39.5075,40.3873,1034900.0],["2012-04-04",40.1065,40.3686,39.7976,40.2375,588100.0],["2012-04-05",40.0504,40.2001,39.807,39.9474,354300.0],["2012-04-09",39.4233,39.4233,38.4218,38.7868,904700.0],["2012-04-10",38.7774,38.8804,38.1878,38.3562,897900.0],["2012-04-11",38.7868,38.9365,38.3937,38.6464,797900.0],["2012-04-12",38.8055,40.8179,38.7961,40.3779,1120400.0],["2012-04-13",40.1252,40.3405,39.2829,39.5262,643500.0],["2012-04-16",39.7976,39.7976,38.8804,39.2922,497800.0],["2012-04-17",39.3671,40.7711,39.3484,40.4247,585100.0],["2012-04-18",40.2937,40.5745,40.144,40.4528,508400.0],["2012-04-19",40.5464,41.2203,40.1159,40.3124,617900.0],["2012-04-20",40.509,40.7711,39.9568,40.0597,669100.0],["2012-04-23",39.6947,39.8257,39.0114,39.7696,628600.0],["2012-04-24",39.7602,40.2188,39.4045,39.938,440300.0],["2012-04-25",40.4622,41.5105,40.4622,40.5464,919700.0],["2012-04-26",40.3405,41.4824,40.1065,40.6681,1058800.0],["2012-04-27",41.0612,41.7164,40.1533,40.9208,1367700.0],["2012-04-30",40.7898,40.7898,39.6853,39.9755,819300.0],["2012-05-01",39.8538,41.005,39.6572,40.4809,752800.0],["2012-05-02",40.3031,40.4715,39.5917,39.676,716300.0],["2012-05-03",39.7415,39.7415,38.8898,39.0021,1091400.0],["2012-05-04",38.8336,38.8991,37.7853,38.3562,985900.0],["2012-05-07",38.2345,38.4685,38.0942,38.1878,525300.0],["2012-05-08",38.038,38.5528,37.3454,38.3749,822500.0],["2012-05-09",37.9444,38.0099,37.4109,37.8414,796600.0],["2012-05-10",38.1129,38.4124,37.804,37.907,412800.0],["2012-05-11",37.7198,38.0661,37.4109,37.467,399900.0],["2012-05-14",37.1675,37.2799,36.8306,37.102,758000.0],["2012-05-15",37.0272,37.2424,36.2597,36.3813,1031800.0],["2012-05-16",36.5592,36.7651,36.2035,36.2596,553800.0],["2012-05-17",36.1567,36.5685,35.6325,35.7074,817600.0],["2012-05-18",35.7355,35.904,35.1365,35.3892,888500.0],["2012-05-21",35.3986,35.8946,34.9493,35.8385,526700.0],["2012-05-22",35.9321,36.4281,35.6419,35.8478,732500.0],["2012-05-23",35.5764,36.5124,35.3892,36.3626,1000000.0],["2012-05-24",36.372,37.1395,36.0912,36.4749,1038400.0],["2012-05-25",36.4936,36.8119,36.3439,36.5685,678400.0],["2012-05-29",36.8868,37.2799,36.5779,37.0833,396000.0],["2012-05-30",36.7928,36.8209,36.1836,36.3429,463200.0],["2012-05-31",36.2774,36.5866,35.612,36.3148,1023300.0],["2012-06-01",35.5745,35.94,34.5811,34.956,1482900.0],["2012-06-04",35.3308,36.2211,35.3308,35.5089,1231500.0],["2012-06-05",35.4808,36.4273,35.3308,36.2867,521600.0],["2012-06-06",36.5023,36.9334,36.2492,36.8022,874600.0],["2012-06-07",37.177,37.327,36.5585,36.6147,489000.0],["2012-06-08",36.596,37.4488,36.268,37.0365,400700.0],["2012-06-11",37.6925,38.1517,37.2801,37.4207,1064700.0],["2012-06-12",37.6643,37.6643,36.9615,37.3176,488900.0],["2012-06-13",37.2895,37.4676,36.5117,36.6897,566100.0],["2012-06-14",36.7553,37.177,36.671,36.8209,572100.0],["2012-06-15",37.0083,37.327,36.7366,36.9427,966000.0],["2012-06-18",36.7928,37.402,36.6991,37.2895,952200.0],["2012-06-19",37.4207,38.1985,37.1958,37.9549,945800.0],["2012-06-20",37.8237,38.564,37.6831,37.8986,1310400.0],["2012-06-21",37.9455,38.0111,36.6803,36.849,935600.0],["2012-06-22",36.8678,37.4301,36.8115,37.2614,2103400.0],["2012-06-25",36.8678,36.924,36.0618,36.4086,930600.0],["2012-06-26",36.3711,36.7928,35.9212,36.6991,729800.0],["2012-06-27",36.8865,37.2239,36.5491,36.7834,802500.0],["2012-06-28",36.8396,40.4758,36.5397,39.9229,5538500.0],["2012-06-29",39.9604,41.0475,39.8948,40.4477,2233700.0],["2012-07-02",40.4383,40.4664,39.8854,40.204,837800.0],["2012-07-03",40.1478,40.4571,39.9885,40.1291,359400.0],["2012-07-05",40.1103,40.2884,39.3981,39.8948,741300.0],["2012-07-06",39.4543,40.2415,39.4543,39.6324,586600.0],["2012-07-09",39.6699,40.1759,39.2481,39.6792,756000.0],["2012-07-10",40.0822,40.1197,39.295,39.445,992500.0],["2012-07-11",39.5199,39.7542,38.9858,39.1919,736800.0],["2012-07-12",39.0139,39.0326,38.311,38.8452,1241100.0],["2012-07-13",39.0232,39.2481,38.6858,39.0138,809300.0],["2012-07-16",38.9857,38.9857,38.0111,38.714,1003400.0],["2012-07-17",38.8358,38.967,38.1798,38.6765,945300.0],["2012-07-18",38.4047,38.5827,37.7487,37.8424,1255800.0],["2012-07-19",37.9549,37.9642,37.2333,37.7018,1036000.0],["2012-07-20",37.5238,37.833,37.2989,37.4863,810900.0],["2012-07-23",36.9053,36.9521,36.2867,36.3804,1242500.0],["2012-07-24",36.2586,36.4273,35.7525,35.8463,844200.0],["2012-07-25",35.8275,35.9775,35.4058,35.8557,951900.0],["2012-07-26",36.2024,36.5679,35.0497,35.9119,1198800.0],["2012-07-27",35.8182,37.7581,35.1528,37.5894,2136300.0],["2012-07-30",37.4113,37.7393,36.8771,37.1958,785200.0],["2012-07-31",36.9521,37.2801,36.5773,36.6241,850700.0],["2012-08-01",36.8584,37.327,36.4273,36.7459,756600.0],["2012-08-02",36.3429,36.7459,35.8462,36.3055,809800.0],["2012-08-03",36.8396,37.2895,36.5585,36.8771,557800.0],["2012-08-06",36.7647,36.7928,35.8463,36.6147,613100.0],["2012-08-07",36.8115,37.7299,36.8115,37.2333,701900.0],["2012-08-08",37.1208,37.2801,36.7272,37.1302,1077200.0],["2012-08-09",37.252,37.8893,37.0458,37.4113,1050500.0],["2012-08-10",37.2145,37.4582,36.8678,37.252,1268700.0],["2012-08-13",37.2333,37.4769,37.0458,37.2051,313600.0],["2012-08-14",37.3926,37.4301,37.1395,37.2801,417000.0],["2012-08-15",37.2051,37.3832,37.0458,37.1302,658700.0],["2012-08-16",37.1208,37.8705,36.999,37.7581,967500.0],["2012-08-17",37.8237,37.9736,37.4957,37.5706,799400.0],["2012-08-20",37.3176,37.9549,37.1958,37.8424,873000.0],["2012-08-21",38.0111,38.161,37.7018,37.7862,722700.0],["2012-08-22",37.7018,37.9455,37.4957,37.6362,790300.0],["2012-08-23",37.505,37.6081,37.0739,37.3457,777900.0],["2012-08-24",37.252,37.2614,36.8303,37.1114,770000.0],["2012-08-27",37.252,37.5987,36.9052,37.3832,601000.0],["2012-08-28",37.3926,37.7581,37.1677,37.5988,618700.0],["2012-08-29",37.6362,37.8237,37.4769,37.4769,531800.0],["2012-08-30",37.4394,37.6364,37.1954,37.5426,575300.0],["2012-08-31",37.7397,37.8147,37.3737,37.4863,473600.0],["2012-09-04",37.5426,38.0024,37.3831,37.871,774600.0],["2012-09-05",37.8147,37.9179,37.5707,37.9179,1060000.0],["2012-09-06",38.0962,38.9313,38.0305,38.6217,717400.0],["2012-09-07",38.7812,38.7812,38.3871,38.4715,577300.0],["2012-09-10",38.4716,38.4716,38.0399,38.1244,428900.0],["2012-09-11",38.0681,38.2276,37.8241,37.9086,574700.0],["2012-09-12",38.0587,38.5466,37.9742,38.4997,737200.0],["2012-09-13",38.5091,39.3254,38.4059,39.2316,766700.0],["2012-09-14",39.3723,41.2678,39.3348,40.9581,1919800.0],["2012-09-17",40.9394,41.9246,40.7892,41.2302,1554600.0],["2012-09-18",41.0613,42.1873,40.8831,41.8589,1361900.0],["2012-09-19",41.8401,42.1873,41.6806,42.0653,1004400.0],["2012-09-20",41.8308,42.7503,41.6431,42.5158,1053400.0],["2012-09-21",42.9474,42.9474,42.2999,42.4876,2096100.0],["2012-09-24",42.1686,42.9192,42.0935,42.572,771300.0],["2012-09-25",42.6847,43.0318,41.9903,42.1123,770300.0],["2012-09-26",42.2249,42.4407,41.4273,42.1404,652000.0],["2012-09-27",42.3187,43.06,42.253,42.9286,757300.0],["2012-09-28",42.6377,43.1913,42.6377,42.9098,686600.0],["2012-10-01",43.06,43.2758,42.7973,43.0412,1200700.0],["2012-10-02",43.2101,43.5104,42.8817,43.2758,678900.0],["2012-10-03",43.3978,43.5854,42.9849,43.257,812700.0],["2012-10-04",43.1632,43.623,41.69,43.3602,1692700.0],["2012-10-05",43.7074,43.7825,43.0412,43.2195,602000.0],["2012-10-08",43.1069,43.2758,42.9474,43.0788,686000.0],["2012-10-09",43.0412,43.4259,42.1967,42.3656,1320300.0],["2012-10-10",42.4125,42.5533,41.812,42.0935,905500.0],["2012-10-11",43.0787,43.623,42.5064,42.7691,1018400.0],["2012-10-12",42.6753,43.0037,42.2718,42.5345,445000.0],["2012-10-15",42.5345,42.8442,42.2999,42.6471,395200.0],["2012-10-16",42.7409,42.8442,41.8777,42.2436,1371800.0],["2012-10-17",42.3562,42.7503,42.0935,42.1967,536800.0],["2012-10-18",41.9809,42.1592,41.4273,41.7088,917900.0],["2012-10-19",41.5962,41.6712,40.883,41.1833,747300.0],["2012-10-22",41.127,41.5399,40.93,41.493,525600.0],["2012-10-23",41.0332,41.1646,40.6672,40.8924,685700.0],["2012-10-24",41.0238,41.1083,40.5265,40.6016,774300.0],["2012-10-25",40.93,41.1176,40.5359,40.9206,694000.0],["2012-10-26",40.7611,40.808,39.682,40.1418,1343300.0],["2012-10-31",39.7571,39.8697,37.9649,38.8375,2817000.0],["2012-11-01",38.5654,40.9769,38.5654,40.9675,2457200.0],["2012-11-02",41.1552,41.2209,39.9729,40.1136,1134900.0],["2012-11-05",40.2544,41.0895,39.8321,41.0332,854900.0],["2012-11-06",41.1458,41.1458,40.3764,41.0144,946500.0],["2012-11-07",41.7557,44.0358,41.7557,42.7879,3172400.0],["2012-11-08",42.7034,42.8348,41.1833,41.1927,1223700.0],["2012-11-09",41.005,41.371,40.5171,40.6016,1049500.0],["2012-11-12",40.8924,40.9394,40.564,40.6391,478500.0],["2012-11-13",40.3576,40.6109,40.123,40.1418,751200.0],["2012-11-14",40.0479,40.2919,38.9407,39.0064,750100.0],["2012-11-15",38.9782,39.1284,38.2463,38.7624,966000.0],["2012-11-16",38.6967,39.4005,38.6029,39.0533,760600.0],["2012-11-19",39.438,40.2544,39.0908,40.2262,806500.0],["2012-11-20",40.2075,40.6297,39.5694,40.2075,484600.0],["2012-11-21",40.3951,41.1364,40.2356,40.8643,595700.0],["2012-11-23",40.7235,41.2865,40.6766,41.2678,273100.0],["2012-11-26",40.7892,41.0144,40.4326,40.9487,608000.0],["2012-11-27",40.9112,41.0989,40.4608,40.5077,631000.0],["2012-11-28",40.5359,40.8831,40.3201,40.8268,438300.0],["2012-11-29",41.0334,42.1043,40.7234,42.095,1131000.0],["2012-11-30",41.3904,42.358,41.3904,42.3392,915500.0],["2012-12-03",42.4801,42.621,41.9634,42.2265,868400.0],["2012-12-04",42.1983,42.4801,41.8977,42.0104,581700.0],["2012-12-05",41.9916,42.6022,41.9353,42.4237,854900.0],["2012-12-06",42.5083,44.0395,42.311,43.3726,1428200.0],["2012-12-07",43.4477,43.5886,42.8089,42.8559,538400.0],["2012-12-10",42.7807,43.5323,42.7807,43.241,408300.0],["2012-12-11",43.1941,43.7765,43.1847,43.4383,497200.0],["2012-12-12",43.5792,43.7765,43.2504,43.3256,531200.0],["2012-12-13",43.2782,43.6952,43.1834,43.4962,505000.0],["2012-12-14",43.4867,43.7236,43.1455,43.155,642800.0],["2012-12-17",43.4203,44.0932,43.354,44.0363,650100.0],["2012-12-18",44.548,45.8463,44.2258,45.6283,1307600.0],["2012-12-19",45.7326,47.1445,45.3156,46.8697,1881300.0],["2012-12-20",46.775,46.9076,46.3011,46.7939,919800.0],["2012-12-21",46.2727,46.358,45.6283,45.9505,1585900.0],["2012-12-24",46.0737,46.1211,45.6094,45.9979,310500.0],["2012-12-26",46.0168,46.1685,45.3156,45.344,501800.0],["2012-12-27",45.4483,45.7989,45.1924,45.6662,762600.0],["2012-12-28",45.4862,45.6662,44.8702,44.8987,572800.0],["2012-12-31",44.9176,45.9505,44.7375,45.8178,517500.0],["2013-01-02",46.8223,47.2772,46.377,47.0877,944900.0],["2013-01-03",46.9266,47.751,46.8034,47.2298,626900.0],["2013-01-04",47.2772,47.571,46.955,47.3814,635000.0],["2013-01-07",48.0827,48.566,47.5994,48.5281,1033100.0],["2013-01-08",48.5849,48.8029,47.6089,47.6183,1194300.0],["2013-01-09",47.9784,48.4902,47.5236,48.149,1009000.0],["2013-01-10",48.4523,48.6892,47.8932,47.9026,670600.0],["2013-01-11",48.1016,48.2533,47.6278,48.2438,1188700.0],["2013-01-14",47.9216,48.8787,47.9216,48.8218,688800.0],["2013-01-15",48.5375,50.4897,48.5186,50.4707,1398300.0],["2013-01-16",50.2243,50.8687,49.8168,50.5844,1106500.0],["2013-01-17",50.8498,52.3186,50.5844,51.9111,1644400.0],["2013-01-18",51.9111,52.5934,51.6458,52.5555,1293400.0],["2013-01-22",52.6597,53.8916,52.4228,53.4652,2208000.0],["2013-01-23",53.2378,53.3041,51.9775,52.2902,1630100.0],["2013-01-24",52.4891,52.745,52.0911,52.3091,996500.0],["2013-01-25",52.6124,54.3465,52.3944,54.337,1656000.0],["2013-01-28",54.2233,54.3844,53.2946,54.0906,747000.0],["2013-01-29",53.9864,54.2044,52.7261,53.4273,1287500.0],["2013-01-30",53.3799,53.9959,53.1336,53.8443,647800.0],["2013-01-31",53.6358,53.9106,53.3705,53.6737,930400.0],["2013-02-01",54.1001,54.2517,53.4747,53.6547,928000.0],["2013-02-04",53.541,53.9864,53.0198,53.1146,748900.0],["2013-02-05",53.1999,54.6308,52.8777,53.4368,1212900.0],["2013-02-06",53.3231,54.1286,53.2283,53.8253,442200.0],["2013-02-07",53.9201,54.4318,53.6926,54.1001,598800.0],["2013-02-08",54.2138,55.5026,54.0717,55.0667,584500.0],["2013-02-11",54.2991,54.8677,53.7779,54.3749,851200.0],["2013-02-12",54.2233,54.3939,53.2662,53.3515,771000.0],["2013-02-13",53.5789,54.2897,53.5695,54.2802,886600.0],["2013-02-14",54.0717,55.0004,54.0148,54.8772,444300.0],["2013-02-15",54.8772,55.4173,54.2518,54.4128,825400.0],["2013-02-19",54.2991,54.773,53.8064,54.735,899000.0],["2013-02-20",54.6118,55.2941,53.759,53.8158,545300.0],["2013-02-21",53.8727,54.5076,53.2947,54.0433,773200.0],["2013-02-22",54.2423,55.0004,54.2233,54.953,744300.0],["2013-02-25",55.0857,55.2941,53.0104,53.0767,900700.0],["2013-02-26",53.4368,53.9011,52.4039,53.7116,1078400.0],["2013-02-27",53.6073,55.3809,53.6073,55.2007,964200.0],["2013-02-28",54.9351,55.3619,54.6506,54.9067,662200.0],["2013-03-01",54.4419,55.7603,53.1805,55.1817,1553800.0],["2013-03-04",54.7265,55.1059,54.0625,54.385,834500.0],["2013-03-05",54.698,55.5042,54.4799,55.3999,900400.0],["2013-03-06",55.7223,55.7223,55.1912,55.4188,828000.0],["2013-03-07",55.7034,56.7182,55.5042,56.4052,845800.0],["2013-03-08",56.6423,57.0786,56.1871,56.9269,907000.0],["2013-03-11",56.851,57.4106,56.8131,57.1925,831300.0],["2013-03-12",57.1925,57.771,57.0407,57.7331,527200.0],["2013-03-13",57.6667,58.2358,57.5055,58.0082,422800.0],["2013-03-14",57.9892,58.5298,57.9417,58.3022,683800.0],["2013-03-15",58.2073,58.8428,58.0176,58.8049,1056400.0],["2013-03-18",58.397,59.0799,57.9892,58.7479,621700.0],["2013-03-19",59.0799,59.8482,58.6057,59.2981,879100.0],["2013-03-20",59.4498,59.8007,59.0135,59.4593,781100.0],["2013-03-21",59.042,59.6775,58.6531,58.9471,377500.0],["2013-03-22",59.3265,59.5636,59.0325,59.4024,337700.0],["2013-03-25",59.6585,60.3414,59.2506,59.4878,527000.0],["2013-03-26",59.8197,61.6503,59.6964,60.55,641500.0],["2013-03-27",60.1043,61.4416,59.7723,61.0622,907400.0],["2013-03-28",61.1001,61.3752,60.275,60.5785,1004700.0],["2013-04-01",60.588,61.9917,60.4552,61.5744,955900.0],["2013-04-02",62.115,63.0255,60.9579,61.2709,1244200.0],["2013-04-03",61.3847,61.4037,59.0515,59.5826,1215000.0],["2013-04-04",59.5921,60.1991,58.8048,59.6205,692900.0],["2013-04-05",58.6152,59.4119,58.6152,59.2222,541600.0],["2013-04-08",59.3739,59.5162,58.7669,59.2791,547400.0],["2013-04-09",59.2981,59.6964,58.7195,58.8807,877700.0],["2013-04-10",58.0651,58.8523,57.2968,57.7047,2175500.0],["2013-04-11",57.752,59.6869,57.752,59.6205,1240800.0],["2013-04-12",59.3739,60.2465,59.1747,59.2411,564500.0],["2013-04-15",58.8428,59.3645,56.7941,57.0218,915000.0],["2013-04-16",57.2304,58.084,56.0353,58.0556,2927000.0],["2013-04-17",57.5339,57.8564,56.263,57.4391,1085600.0],["2013-04-18",57.5434,57.5434,56.3009,57.2304,812800.0],["2013-04-19",57.5719,58.3401,57.164,58.0935,567100.0],["2013-04-22",58.2073,58.378,56.8795,57.9323,630300.0],["2013-04-23",58.3591,59.8008,58.1979,59.4972,886300.0],["2013-04-24",59.6775,59.9241,59.0704,59.4972,862300.0],["2013-04-25",59.9335,60.1517,59.2317,59.2886,1073000.0],["2013-04-26",60.7018,62.1434,60.6354,61.4416,1570800.0],["2013-04-29",63.2721,65.207,61.8494,62.096,1450500.0],["2013-04-30",62.1814,63.1678,62.1055,63.1583,902200.0],["2013-05-01",63.0824,63.6989,61.8399,61.9443,776800.0],["2013-05-02",62.1624,63.1204,61.9538,62.76,895600.0],["2013-05-03",63.0729,63.1678,62.1814,62.2667,771200.0],["2013-05-06",62.4185,63.4239,62.0486,63.3101,609300.0],["2013-05-07",63.2626,63.9171,62.8927,63.4239,500100.0],["2013-05-08",63.4523,64.1163,63.4239,64.1163,504600.0],["2013-05-09",64.1447,64.2775,63.367,63.5282,568400.0],["2013-05-10",63.6515,64.2491,63.4049,63.9835,491700.0],["2013-05-13",63.9171,64.1163,63.7369,64.1163,559500.0],["2013-05-14",64.1163,65.501,64.0309,65.4631,642200.0],["2013-05-15",64.932,65.7192,64.8181,65.5485,788300.0],["2013-05-16",65.4915,65.4915,64.3154,64.4577,864700.0],["2013-05-17",64.2301,64.287,63.054,63.5851,1140300.0],["2013-05-20",63.5472,63.8697,62.8264,63.2152,704000.0],["2013-05-21",63.2152,63.4523,62.4754,62.9876,477000.0],["2013-05-22",63.2626,64.581,62.6177,63.2152,1079100.0],["2013-05-23",62.8264,63.661,62.2668,63.5662,483100.0],["2013-05-24",63.1299,63.3385,62.6936,63.2911,454900.0],["2013-05-28",64.0689,65.9184,64.0689,65.7951,944800.0],["2013-05-29",65.3397,65.5674,63.661,64.0119,957000.0],["2013-05-30",64.6384,66.8595,64.6384,66.6791,1115700.0],["2013-05-31",66.2994,66.7456,65.5211,65.6255,774200.0],["2013-06-03",65.8059,66.176,64.7713,65.5876,803800.0],["2013-06-04",65.5306,66.5842,64.6859,65.1415,516600.0],["2013-06-05",64.9611,65.6255,64.3251,64.3536,718500.0],["2013-06-06",64.4865,65.4357,64.2397,65.3218,409600.0],["2013-06-07",65.4547,66.4418,65.4357,66.3754,503900.0],["2013-06-10",66.4228,67.4954,66.3374,67.2486,885200.0],["2013-06-11",66.5937,67.3245,66.2994,66.5747,495000.0],["2013-06-12",67.4005,67.6757,65.9672,66.3184,584500.0],["2013-06-13",66.2235,67.6947,65.7204,67.5808,399700.0],["2013-06-14",67.1062,67.9035,66.6981,66.7645,375200.0],["2013-06-17",67.2296,67.4479,65.9388,66.3564,479400.0],["2013-06-18",66.4418,67.0018,66.157,66.5082,301700.0],["2013-06-19",66.6411,66.9828,64.6763,64.8947,723500.0],["2013-06-20",64.6573,64.7997,62.816,63.0058,655900.0],["2013-06-21",63.3095,63.5278,61.8383,62.4743,627300.0],["2013-06-24",61.8668,63.0248,61.5536,62.0567,705700.0],["2013-06-25",62.5122,62.6261,61.7149,62.199,435200.0],["2013-06-26",62.6641,63.2146,62.0566,62.4078,407500.0],["2013-06-27",62.8255,63.6987,62.6831,63.5374,411100.0],["2013-06-28",63.2811,64.2397,63.2241,63.5563,1047600.0],["2013-07-01",63.5943,64.6858,63.4804,64.6289,651000.0],["2013-07-02",64.6289,64.9041,64.439,64.7428,766300.0],["2013-07-03",64.0404,64.1163,62.1895,62.4743,1263000.0],["2013-07-05",62.6451,63.1482,60.2817,60.5854,1402200.0],["2013-07-08",60.8322,61.6865,60.5,61.3543,728000.0],["2013-07-09",61.6011,62.759,61.5156,62.6167,1164700.0],["2013-07-10",62.7495,63.879,62.5692,63.8411,541200.0],["2013-07-11",64.2587,64.4485,63.0817,63.6702,569300.0],["2013-07-12",63.7462,64.6574,63.2716,64.3726,718800.0],["2013-07-15",64.6574,65.0655,64.2872,64.6479,627400.0],["2013-07-16",64.9611,66.1476,64.4581,64.6194,770100.0],["2013-07-17",64.7997,64.8567,63.5089,63.5753,677800.0],["2013-07-18",63.8696,65.0655,63.8696,64.9991,472400.0],["2013-07-19",63.5278,64.5434,62.6641,64.0214,559400.0],["2013-07-22",63.955,64.8852,63.7367,64.6479,425800.0],["2013-07-23",64.7523,65.0086,64.1828,64.3346,801200.0],["2013-07-24",64.5719,64.6763,63.7556,64.0119,575300.0],["2013-07-25",63.7367,64.0594,62.6072,63.7557,831400.0],["2013-07-26",65.2079,66.3659,64.477,66.1476,1331900.0],["2013-07-29",66.5178,67.3246,65.9103,66.2994,737800.0],["2013-07-30",66.4418,66.7835,65.5875,66.5367,775200.0],["2013-07-31",66.5462,66.8215,66.3374,66.3943,935200.0],["2013-08-01",66.831,67.1537,66.1286,66.2615,1234800.0],["2013-08-02",66.0052,67.0018,65.7869,66.7835,995200.0],["2013-08-05",66.7171,68.0839,66.2994,67.7327,644600.0],["2013-08-06",67.6662,67.6662,66.7076,67.1157,603500.0],["2013-08-07",66.8025,67.3435,66.2994,67.0967,633200.0],["2013-08-08",66.9069,67.6283,66.8215,67.3625,509300.0],["2013-08-09",67.334,69.0425,67.334,68.2167,656600.0],["2013-08-12",67.8561,68.2357,67.4479,67.9795,431000.0],["2013-08-13",68.1788,68.6628,67.5713,68.1313,339200.0],["2013-08-14",68.4825,68.7483,67.9984,68.3591,282900.0],["2013-08-15",67.6188,67.6947,66.233,66.2994,494100.0],["2013-08-16",66.4418,66.6411,65.7869,66.252,407200.0],["2013-08-19",66.3469,67.1157,65.7679,65.7869,461300.0],["2013-08-20",65.7014,66.8404,65.578,66.6221,344900.0],["2013-08-21",66.5652,66.5652,64.9896,65.4357,580400.0],["2013-08-22",65.4547,66.4893,65.2458,66.1096,379900.0],["2013-08-23",66.1855,67.1157,65.9103,66.8405,474500.0],["2013-08-26",66.774,67.7232,66.6506,67.5903,318100.0],["2013-08-27",67.0018,67.0493,65.7869,65.7869,550600.0],["2013-08-28",65.7869,66.3089,65.4452,65.4832,271200.0],["2013-08-29",65.4642,66.0531,64.8373,65.7491,267200.0],["2013-08-30",65.6731,65.8346,64.1153,64.3528,486000.0],["2013-09-03",65.1507,65.5401,63.7354,64.4668,670500.0],["2013-09-04",64.4193,65.0272,64.2673,64.5618,334300.0],["2013-09-05",64.6568,65.2362,64.4288,64.8373,401600.0],["2013-09-06",65.0937,65.5591,63.5644,65.0272,678100.0],["2013-09-09",64.8942,64.9987,64.1153,64.2103,619600.0],["2013-09-10",64.5903,66.1955,64.5903,66.1765,530400.0],["2013-09-11",66.1766,67.3924,65.8631,66.908,481000.0],["2013-09-12",66.68,67.1834,66.0531,67.1359,394500.0],["2013-09-13",67.3543,68.5227,67.1264,68.1047,634400.0],["2013-09-16",68.8646,68.8836,67.6868,67.9053,504900.0],["2013-09-17",68.0003,69.1781,67.8483,69.1781,466600.0],["2013-09-18",69.1496,70.0804,68.7316,69.957,472000.0],["2013-09-19",70.2609,70.4699,69.691,69.824,468000.0],["2013-09-20",70.2894,70.4889,69.0071,69.691,940700.0],["2013-09-23",69.691,69.7765,68.6272,69.71,453200.0],["2013-09-24",69.653,70.3749,69.2731,69.33,392400.0],["2013-09-25",69.4915,70.2229,69.0261,69.995,418000.0],["2013-09-26",69.9855,71.1158,69.7955,70.5459,307200.0],["2013-09-27",70.0804,70.9828,69.8715,70.5648,559900.0],["2013-09-30",69.862,71.5718,69.672,71.2298,696500.0],["2013-10-01",71.6667,72.9395,71.2108,71.8757,1064700.0],["2013-10-02",71.4102,73.0535,71.3343,72.835,918400.0],["2013-10-03",72.5691,73.6614,72.4646,73.1675,929100.0],["2013-10-04",73.2909,74.2788,73.0725,73.7659,546800.0],["2013-10-07",75.1717,75.1717,73.044,73.044,536400.0],["2013-10-08",73.329,74.4023,72.0277,72.0751,549100.0],["2013-10-09",72.3031,72.7496,71.5243,72.1987,547800.0],["2013-10-10",72.949,73.329,72.4931,72.6261,508700.0],["2013-10-11",72.4646,73.8324,72.3316,73.7944,874900.0],["2013-10-14",73.234,73.8134,72.8825,73.6519,445700.0],["2013-10-15",73.6234,73.9748,72.9585,73.1675,425600.0],["2013-10-16",73.6994,74.1364,73.405,73.7184,590100.0],["2013-10-17",73.6804,75.2667,73.4904,75.1622,685400.0],["2013-10-18",75.7891,76.8339,75.2287,76.3305,674200.0],["2013-10-21",76.321,76.7389,75.8841,76.3685,547600.0],["2013-10-22",76.6345,77.2044,75.7796,76.0455,598400.0],["2013-10-23",75.6656,75.8936,74.8677,75.8556,438500.0],["2013-10-24",75.8556,76.245,74.4498,75.0292,677500.0],["2013-10-25",75.0672,75.998,73.8703,75.7511,523100.0],["2013-10-28",75.5801,75.9885,74.7442,74.7442,610100.0],["2013-10-29",74.6303,76.0456,74.4023,75.4662,900100.0],["2013-10-30",76.264,77.5843,74.7253,76.6725,1141800.0],["2013-10-31",76.6534,77.5938,76.473,76.5205,815900.0],["2013-11-01",76.587,77.1284,75.6751,76.7295,545300.0],["2013-11-04",76.8814,77.4418,76.435,77.3373,694400.0],["2013-11-05",77.5843,77.5843,76.0171,76.2165,602400.0],["2013-11-06",76.378,76.9574,75.5896,76.112,474600.0],["2013-11-07",76.283,76.4065,73.367,73.4335,772200.0],["2013-11-08",74.4118,76.0455,73.6329,75.9886,1026600.0],["2013-11-11",76.0551,77.0809,75.8556,76.6725,533300.0],["2013-11-12",76.397,76.9004,75.8651,76.7105,615100.0],["2013-11-13",76.796,77.0334,75.7986,76.3495,659800.0],["2013-11-14",76.3495,76.7674,76.1215,76.701,583200.0],["2013-11-15",76.8909,76.9764,75.2287,75.4186,963400.0],["2013-11-18",75.4471,75.8936,74.8772,75.5231,890400.0],["2013-11-19",75.6276,75.8081,74.8487,75.1432,726700.0],["2013-11-20",75.1812,75.9886,75.1812,75.7891,715100.0],["2013-11-21",75.5136,76.283,75.3901,75.8841,763600.0],["2013-11-22",76.2735,76.302,75.4851,75.7701,818500.0],["2013-11-25",76.1215,77.4703,75.6466,77.4418,1200600.0],["2013-11-26",77.9643,78.8192,77.3279,77.9738,4447900.0],["2013-11-27",78.4395,78.6961,77.7837,78.1353,508200.0],["2013-11-29",78.4015,78.8101,78.0593,78.3444,265000.0],["2013-12-02",78.6581,79.3519,77.8977,78.2019,765600.0],["2013-12-03",78.2019,79.0097,77.8787,78.9717,570200.0],["2013-12-04",78.506,78.8577,77.9738,78.7056,535000.0],["2013-12-05",78.468,78.6391,77.9642,78.1353,552800.0],["2013-12-06",78.9147,79.6751,78.6296,78.8007,573800.0],["2013-12-09",78.7056,79.0382,77.7647,78.8862,645200.0],["2013-12-10",78.5821,79.3519,78.354,79.0003,571600.0],["2013-12-11",79.3138,79.3138,76.7192,76.8332,598200.0],["2013-12-12",76.6432,77.3465,76.3675,76.9188,659000.0],["2013-12-13",77.2609,77.7267,76.5101,77.299,420300.0],["2013-12-16",77.432,77.8787,76.8047,76.9093,408300.0],["2013-12-17",76.6622,77.2514,75.7688,76.2725,861500.0],["2013-12-18",76.5291,76.9853,75.4551,76.5386,708000.0],["2013-12-19",76.377,76.4531,74.5712,75.1034,1760500.0],["2013-12-20",74.6663,75.7022,74.2386,75.4646,1844700.0],["2013-12-23",75.6167,75.9969,75.4171,75.7307,494000.0],["2013-12-24",75.8543,76.9758,75.5882,76.5386,261000.0],["2013-12-26",76.8902,77.0708,76.1964,76.5956,297000.0],["2013-12-27",76.5956,76.8142,75.9588,76.1774,392200.0],["2013-12-30",76.2154,76.5576,75.4551,76.2059,416900.0],["2013-12-31",76.4531,77.527,76.1204,77.2324,339600.0],["2014-01-02",76.8332,77.8312,76.2249,76.6241,544000.0],["2014-01-03",76.7097,78.3729,76.7097,77.47,645800.0],["2014-01-06",77.5936,77.8787,75.7022,76.5196,603900.0],["2014-01-07",76.9188,79.2188,76.9188,78.7151,670700.0],["2014-01-08",78.7056,79.2949,78.0878,78.9242,422500.0],["2014-01-09",79.3709,80.3024,78.9432,80.2548,726500.0],["2014-01-10",80.0267,81.3098,79.7796,81.2813,581800.0],["2014-01-13",81.3098,81.69,79.5705,79.8271,816300.0],["2014-01-14",80.1408,81.5284,80.0267,81.4429,529500.0],["2014-01-15",81.2433,81.747,81.0057,81.5474,502100.0],["2014-01-16",81.4238,81.8135,80.8441,81.0342,810800.0],["2014-01-17",80.8536,81.3763,80.4449,81.0532,376700.0],["2014-01-21",81.2813,81.4999,78.6201,79.7321,933000.0],["2014-01-22",79.7321,80.1883,79.1618,79.656,573300.0],["2014-01-23",79.2759,79.5895,78.3349,78.8007,662900.0],["2014-01-24",78.43,78.43,76.301,76.339,825100.0],["2014-01-27",76.301,76.7002,75.0654,75.7307,733700.0],["2014-01-28",75.8543,77.1849,75.4646,76.6622,697400.0],["2014-01-29",75.9969,76.9853,75.6262,76.0159,387000.0],["2014-01-30",76.396,77.0804,76.0634,76.8903,511000.0],["2014-01-31",76.206,78.8767,75.6737,77.9548,695300.0],["2014-02-03",77.6316,78.1734,74.6187,74.7803,988700.0],["2014-02-04",75.1129,75.6357,73.8108,74.3146,874700.0],["2014-02-05",74.3146,74.7423,73.2976,74.3241,564200.0],["2014-02-06",74.3906,74.7518,73.9914,74.3431,591300.0],["2014-02-07",74.5237,74.9704,73.9724,74.7423,605400.0],["2014-02-10",74.5807,76.1965,74.1055,76.1489,688000.0],["2014-02-11",76.0824,76.8902,75.379,76.8617,417100.0],["2014-02-12",76.6242,77.9262,76.0729,76.301,749500.0],["2014-02-13",75.4361,78.3634,74.6568,77.9643,530300.0],["2014-02-14",78.1638,79.2473,78.0403,78.411,439900.0],["2014-02-18",78.5821,79.4184,78.1449,79.2854,468500.0],["2014-02-19",78.9527,79.3044,77.9072,77.9357,513200.0],["2014-02-20",78.0973,78.3159,77.0328,78.1163,762700.0],["2014-02-21",78.411,79.0192,77.7837,78.0308,609900.0],["2014-02-24",77.9453,79.4279,77.7647,78.9907,597300.0],["2014-02-25",78.525,78.6106,76.6907,77.2039,1026700.0],["2014-02-26",77.2609,78.9052,76.8808,78.3444,799100.0],["2014-02-27",78.1162,78.7724,77.8024,78.1733,742100.0],["2014-02-28",76.4995,78.3825,74.7021,76.3473,1413400.0],["2014-03-03",75.7767,77.2793,75.3202,77.0986,876600.0],["2014-03-04",78.0021,78.0877,77.4124,77.5075,677400.0],["2014-03-05",77.5741,77.7358,76.6802,76.9084,475800.0],["2014-03-06",77.2603,77.3269,75.9764,76.024,563800.0],["2014-03-07",76.4519,76.7562,75.0064,75.3582,845100.0],["2014-03-10",75.3202,75.615,74.3977,74.6735,611700.0],["2014-03-11",74.8637,75.092,73.1139,73.3326,1007200.0],["2014-03-12",72.762,73.2755,71.9631,73.0092,1282200.0],["2014-03-13",73.3516,73.4467,70.9455,71.421,1279200.0],["2014-03-14",71.2404,71.7729,70.5556,70.936,1105100.0],["2014-03-17",71.1453,71.8966,70.6508,70.7078,530000.0],["2014-03-18",72.0297,73.5418,71.9727,73.1805,1467700.0],["2014-03-19",73.1329,74.0553,72.9046,73.1043,821800.0],["2014-03-20",73.1234,73.9317,72.9712,73.0473,641800.0],["2014-03-21",73.4182,73.4658,71.8205,71.8966,1075900.0],["2014-03-24",71.8966,72.4101,71.0502,71.5827,822500.0],["2014-03-25",71.9251,73.0568,71.5067,72.2484,762700.0],["2014-03-26",72.7715,75.1776,72.5337,74.3407,1371400.0],["2014-03-27",74.4168,74.4928,73.7035,74.3882,613300.0],["2014-03-28",74.7496,76.6802,74.7496,75.7957,779500.0],["2014-03-31",76.6516,78.1162,75.9954,78.0496,1040000.0],["2014-04-01",78.1352,78.896,77.8309,78.2779,981500.0],["2014-04-02",78.4586,78.877,78.1162,78.5346,603700.0],["2014-04-03",78.5632,79.343,78.411,78.9721,1380600.0],["2014-04-04",79.5902,80.3415,77.2507,77.3458,1056800.0],["2014-04-07",77.1081,77.1462,73.3421,74.0363,1281000.0],["2014-04-08",73.8747,74.5309,72.819,73.9698,924300.0],["2014-04-09",73.8652,74.2075,73.2185,73.8462,897300.0],["2014-04-10",73.9602,74.0553,71.7539,72.1533,808700.0],["2014-04-11",71.7349,72.6098,70.0421,70.955,450500.0],["2014-04-14",71.3165,71.6303,70.6793,71.4116,678400.0],["2014-04-15",71.5732,72.2294,70.1752,71.364,605500.0],["2014-04-16",71.868,71.9917,70.4701,71.2214,439400.0],["2014-04-17",70.8505,71.4306,69.481,70.9931,667200.0],["2014-04-21",71.0882,72.2579,70.9931,71.7919,462700.0],["2014-04-22",71.7444,72.7715,71.6113,72.0107,283500.0],["2014-04-23",72.0297,73.3897,71.8776,72.8476,636200.0],["2014-04-24",73.209,74.7972,73.0473,74.2931,1137900.0],["2014-04-25",78.9341,81.7871,77.5646,78.858,1707000.0],["2014-04-28",79.8851,80.2274,78.3825,79.0482,1156300.0],["2014-04-29",78.896,79.7424,78.0972,78.8295,937400.0],["2014-04-30",78.8485,79.2289,77.6597,77.7833,855400.0],["2014-05-01",78.1447,79.9041,77.4124,79.2384,904100.0],["2014-05-02",79.4191,80.1133,78.9531,79.3145,1095800.0],["2014-05-05",78.9246,79.4857,78.392,79.2955,423900.0],["2014-05-06",78.9911,79.8851,78.1447,78.6393,745900.0],["2014-05-07",78.7058,78.8675,77.3839,78.4205,573700.0],["2014-05-08",78.1637,79.5617,77.5456,77.8975,610800.0],["2014-05-09",77.8594,78.5917,77.4029,78.5251,451700.0],["2014-05-12",78.7534,80.3321,78.6678,80.1894,683700.0],["2014-05-13",80.3606,81.9107,80.294,81.7871,817200.0],["2014-05-14",81.6635,82.1865,81.1975,81.654,835000.0],["2014-05-15",81.3972,81.3972,79.8661,80.779,469300.0],["2014-05-16",80.5128,80.7125,79.324,80.6744,720000.0],["2014-05-19",80.5032,82.1485,80.4937,81.7681,715000.0],["2014-05-20",81.8727,83.0519,81.7586,82.9568,773200.0],["2014-05-21",83.1851,84.6972,83.1185,83.9649,1140100.0],["2014-05-22",84.2502,84.6687,83.8413,83.9174,587000.0],["2014-05-23",84.1931,85.7243,83.5465,85.0491,895000.0],["2014-05-27",85.458,85.9525,84.3263,84.6972,581600.0],["2014-05-28",84.8494,85.1632,83.575,84.973,727700.0],["2014-05-29",85.1633,85.7628,83.7931,85.3917,611500.0],["2014-05-30",85.2204,86.2671,85.0682,85.2299,907600.0],["2014-06-02",85.1633,85.6581,84.364,85.5629,556400.0],["2014-06-03",85.6295,88.3509,84.9254,88.3319,1308200.0],["2014-06-04",88.018,88.2654,87.4946,88.2273,523300.0],["2014-06-05",87.9513,91.0248,87.9513,90.6442,986400.0],["2014-06-06",90.6442,91.4625,89.6641,90.2255,712600.0],["2014-06-09",89.9305,90.1208,89.293,89.4452,586800.0],["2014-06-10",89.3501,89.4738,88.1416,88.8458,491100.0],["2014-06-11",88.4461,88.7697,87.447,88.2749,471600.0],["2014-06-12",88.1797,88.5603,87.5327,88.0179,515700.0],["2014-06-13",88.1035,89.6831,87.8657,89.5118,619100.0],["2014-06-16",89.3691,90.3968,88.8172,90.1208,753500.0],["2014-06-17",90.216,92.1572,90.0543,90.6728,955700.0],["2014-06-18",90.4444,90.844,89.6641,90.7298,449100.0],["2014-06-19",90.863,91.748,90.3016,91.6814,410100.0],["2014-06-20",91.9478,92.69,91.5196,92.357,494900.0],["2014-06-23",92.5187,94.0983,92.1952,93.9651,568500.0],["2014-06-24",93.5464,93.7462,92.1381,92.1952,631400.0],["2014-06-25",91.9764,92.7852,90.1874,92.2904,708900.0],["2014-06-26",92.4426,92.7186,88.8933,91.2912,1382300.0],["2014-06-27",91.1771,91.7194,89.921,90.3968,1460800.0],["2014-06-30",90.5491,91.5958,90.5491,91.12,1027700.0],["2014-07-01",91.2247,92.3665,90.2636,91.0343,875300.0],["2014-07-02",90.7394,91.8432,90.3588,91.8051,448600.0],["2014-07-03",91.8051,92.2999,91.0534,91.5386,350300.0],["2014-07-07",91.1675,91.3769,89.626,89.6356,408400.0],["2014-07-08",89.5975,89.9115,86.9522,88.3034,977600.0],["2014-07-09",88.684,89.7497,88.3605,89.1883,463000.0],["2014-07-10",88.0845,88.5603,87.2853,87.9704,794900.0],["2014-07-11",87.8086,88.4556,87.2186,87.9799,490500.0],["2014-07-14",88.4937,88.684,87.3519,87.7515,596000.0],["2014-07-15",87.6278,88.3986,86.838,87.3804,619600.0],["2014-07-16",91.1104,92.3475,89.921,92.2808,2044600.0],["2014-07-17",91.9002,92.8232,90.6537,90.8916,693300.0],["2014-07-18",90.9202,92.2523,90.197,91.6338,582100.0],["2014-07-21",91.177,91.5101,89.6926,91.2341,405700.0],["2014-07-22",91.4149,93.1563,89.3786,92.2047,1325900.0],["2014-07-23",92.3284,93.3847,91.2437,92.8328,1144100.0],["2014-07-24",93.613,94.1078,92.5949,92.8137,1139900.0],["2014-07-25",99.9123,103.5281,98.3232,99.1796,2853200.0],["2014-07-28",99.7981,103.6804,99.6268,102.8335,2140500.0],["2014-07-29",103.1285,105.0791,102.196,103.7565,1107500.0],["2014-07-30",103.7851,104.1371,102.3197,102.8811,873500.0],["2014-07-31",102.6907,102.6907,100.5212,101.4347,1017600.0],["2014-08-01",101.3872,102.6813,99.6839,100.2643,899900.0],["2014-08-04",100.6735,101.4538,99.9218,101.292,739200.0],["2014-08-05",101.2444,102.4529,100.683,101.7012,748800.0],["2014-08-06",101.2729,102.7954,100.7591,101.625,545900.0],["2014-08-07",102.0532,102.9477,101.4062,102.2435,741000.0],["2014-08-08",102.1484,102.8621,100.0645,101.9295,652000.0],["2014-08-11",102.0437,102.805,101.2254,101.7202,532500.0],["2014-08-12",101.8153,102.4529,100.7686,102.0151,652800.0],["2014-08-13",102.1103,103.7089,102.1103,103.6043,640700.0],["2014-08-14",103.8802,104.984,103.8041,104.5939,470700.0],["2014-08-15",104.7556,105.0791,103.3854,104.3084,301100.0],["2014-08-18",104.8603,106.2876,104.4321,106.2876,457000.0],["2014-08-19",106.7444,106.9822,105.9831,106.7539,484400.0],["2014-08-20",106.3447,107.0869,105.5168,106.8966,421000.0],["2014-08-21",106.8776,107.4009,106.5255,106.9346,507100.0],["2014-08-22",106.9918,107.7911,106.5731,107.5246,500600.0],["2014-08-25",107.9528,108.1336,107.0488,107.6768,426200.0],["2014-08-26",108.0765,108.5903,107.6673,108.1336,472100.0],["2014-08-27",108.1526,108.3239,107.439,107.9052,585500.0],["2014-08-28",107.81,108.3243,107.41,108.1624,390800.0],["2014-08-29",108.0291,109.9434,107.9529,108.991,441400.0],["2014-09-02",109.3148,109.7624,107.7814,109.2005,606800.0],["2014-09-03",109.1148,110.1338,105.9528,106.1433,1366600.0],["2014-09-04",105.9624,106.6957,100.3814,102.8576,2855300.0],["2014-09-05",103.01,103.4671,101.5052,102.429,948000.0],["2014-09-08",102.5814,104.9052,102.5814,104.81,1016400.0],["2014-09-09",105.2195,107.7719,104.9148,106.3052,1073900.0],["2014-09-10",106.7052,106.7052,104.8385,105.8671,618300.0],["2014-09-11",105.6957,108.2005,105.6957,107.8576,712400.0],["2014-09-12",108.191,108.4767,105.9624,106.3909,797500.0],["2014-09-15",107.0766,107.8195,104.9719,105.9528,1334400.0],["2014-09-16",105.5338,107.429,105.3433,106.7338,1407100.0],["2014-09-17",107.0005,107.4957,105.5052,106.3528,720800.0],["2014-09-18",106.5623,107.6481,106.1814,107.2004,872500.0],["2014-09-19",108.029,109.2195,107.1243,108.5052,13966800.0],["2014-09-22",108.3529,108.991,107.4005,107.8005,1241200.0],["2014-09-23",107.9909,108.4576,107.0576,107.4195,987900.0],["2014-09-24",107.6386,109.8767,106.9243,109.3719,780500.0],["2014-09-25",109.2862,109.2862,106.2005,106.41,827100.0],["2014-09-26",106.429,107.2576,103.3147,103.8386,1840100.0],["2014-09-29",103.8386,104.6957,102.9528,104.3338,1706200.0],["2014-09-30",104.5719,104.9243,99.448,99.5242,2256000.0],["2014-10-01",99.6385,100.3433,97.7242,98.6766,1582900.0],["2014-10-02",98.6957,100.9623,97.6766,100.7147,1192700.0],["2014-10-03",101.6576,102.9623,100.9814,102.2861,989100.0],["2014-10-06",102.4004,102.9623,100.1814,100.448,1254800.0],["2014-10-07",100.3147,101.9338,99.6957,100.6861,1073200.0],["2014-10-08",100.6862,103.0671,100.0576,103.0195,813400.0],["2014-10-09",102.6767,102.9243,99.2862,99.3528,705200.0],["2014-10-10",99.4195,100.9433,98.8385,98.9147,756500.0],["2014-10-13",98.8957,100.1433,97.1528,97.2766,952900.0],["2014-10-14",97.8099,99.7337,95.4575,98.029,943300.0],["2014-10-15",96.3433,96.6671,92.5242,95.4861,1785300.0],["2014-10-16",96.2194,98.8004,95.4956,98.3242,1299000.0],["2014-10-17",98.8385,100.0671,98.1338,98.3909,863200.0],["2014-10-20",98.0576,99.9814,97.429,99.9147,594600.0],["2014-10-21",100.7242,102.2766,100.5242,101.8671,767400.0],["2014-10-22",101.7433,102.0005,100.0004,100.2862,769900.0],["2014-10-23",101.029,102.5814,100.7719,101.5052,846600.0],["2014-10-24",101.7338,103.4481,100.7338,103.4195,835600.0],["2014-10-27",103.1909,103.9433,102.4099,103.2576,930100.0],["2014-10-28",103.6005,105.1909,98.8861,102.3338,1309500.0],["2014-10-29",102.2004,102.6957,99.2766,99.7337,1260100.0],["2014-10-30",99.7052,100.0195,96.4671,97.7719,1664100.0],["2014-10-31",99.0576,99.2576,96.2766,98.7718,878700.0],["2014-11-03",98.7052,102.6576,97.9433,98.5147,908700.0],["2014-11-04",98.7909,98.8385,94.4576,97.2385,1756000.0],["2014-11-05",97.7814,97.7814,93.5623,94.0004,2036500.0],["2014-11-06",94.3051,96.029,94.3051,95.4766,1230000.0],["2014-11-07",95.3718,95.5337,91.0766,93.2671,2942100.0],["2014-11-10",93.7433,94.5719,92.848,93.1528,1071400.0],["2014-11-11",93.3814,94.1909,92.9432,94.1147,719200.0],["2014-11-12",93.1433,94.4671,91.9147,94.3433,1546700.0],["2014-11-13",94.2861,94.7909,93.3814,94.1052,1236900.0],["2014-11-14",93.9147,94.5052,93.1052,93.2671,909300.0],["2014-11-17",93.2861,96.2481,93.1433,96.1242,1241400.0],["2014-11-18",96.3528,98.9147,95.9433,98.5719,927400.0],["2014-11-19",98.2195,98.9052,97.1528,97.3433,1102500.0],["2014-11-20",96.7147,98.9528,96.6004,98.1528,1003400.0],["2014-11-21",98.81,99.6861,98.0766,98.6195,916700.0],["2014-11-24",98.4576,100.2862,98.1719,98.8195,1021100.0],["2014-11-25",98.7814,99.848,98.5338,99.7433,732600.0],["2014-11-26",99.8576,100.1814,98.5433,99.048,555800.0],["2014-11-28",98.5714,100.1348,98.5714,99.7344,288300.0],["2014-12-01",100.0014,100.1825,98.4094,99.029,555400.0],["2014-12-02",98.7335,99.8393,98.6,99.4675,450200.0],["2014-12-03",99.4198,100.9451,99.4198,100.9165,588100.0],["2014-12-04",100.7926,102.6992,100.3445,101.927,658200.0],["2014-12-05",102.1368,103.1091,101.6696,102.4799,856900.0],["2014-12-08",102.8041,105.0538,102.2893,103.2235,710300.0],["2014-12-09",102.1082,102.3656,100.8879,102.2893,512000.0],["2014-12-10",101.9461,102.1368,100.621,101.4409,807100.0],["2014-12-11",102.07,103.9003,101.7459,103.0996,426300.0],["2014-12-12",102.1558,104.2721,101.6029,101.6601,1164000.0],["2014-12-15",101.784,102.9566,100.049,101.479,936500.0],["2014-12-16",101.0404,102.2988,99.3722,99.4961,836100.0],["2014-12-17",99.7153,101.1167,98.8764,100.6686,1023100.0],["2014-12-18",101.784,104.5486,101.622,104.5486,712900.0],["2014-12-19",104.9871,105.4066,104.2817,104.7393,1235500.0],["2014-12-22",104.7869,105.6163,104.4151,105.4924,468500.0],["2014-12-23",105.8832,106.1788,105.2731,105.7021,677000.0],["2014-12-24",105.826,107.3322,105.8165,106.6459,266900.0],["2014-12-26",106.7698,107.4848,106.6078,107.0749,485800.0],["2014-12-29",106.7316,107.1702,106.1311,106.4171,620600.0],["2014-12-30",106.1692,107.113,105.664,106.3027,585800.0],["2014-12-31",106.6459,106.9414,105.7212,106.0644,1030700.0],["2015-01-02",106.8175,107.2846,104.6153,105.7879,628500.0],["2015-01-05",105.2636,105.9595,102.7278,103.6239,801600.0],["2015-01-06",103.4618,104.9013,103.0138,103.662,1022200.0],["2015-01-07",105.1492,106.7984,104.6535,106.7603,914500.0],["2015-01-08",107.3894,108.1712,106.8651,107.8566,1006000.0],["2015-01-09",108.0377,108.3046,107.0272,107.5801,747300.0],["2015-01-12",108.1806,108.3141,101.1643,101.2787,1161900.0],["2015-01-13",102.2988,102.8422,99.6772,101.2883,1260500.0],["2015-01-14",100.2873,100.2873,97.7706,99.4389,1172400.0],["2015-01-15",99.4961,101.1549,98.5428,100.7259,846100.0],["2015-01-16",100.3922,103.3093,100.3731,103.1663,975500.0],["2015-01-20",103.4428,103.9004,101.193,102.1272,938500.0],["2015-01-21",101.5552,103.8718,101.0595,103.2331,666100.0],["2015-01-22",103.5858,105.6735,102.6611,105.2159,628700.0],["2015-01-23",105.0348,105.7498,101.4313,101.5362,1153700.0],["2015-01-26",102.499,102.8899,100.3731,102.8041,1108000.0],["2015-01-27",101.9842,102.9756,101.622,101.8507,607000.0],["2015-01-28",102.2893,102.3751,100.6115,100.7449,829700.0],["2015-01-29",101.212,101.3074,98.5619,100.5161,883900.0],["2015-01-30",99.7058,100.1062,97.5704,97.742,591000.0],["2015-02-02",98.0566,98.8383,96.4741,98.3235,848200.0],["2015-02-03",97.5704,100.7259,97.4179,99.9632,881100.0],["2015-02-04",99.4866,101.2406,98.6763,100.3159,590900.0],["2015-02-05",100.2111,101.3455,100.2111,100.8784,429400.0],["2015-02-06",101.2883,101.7554,99.7154,100.0872,451600.0],["2015-02-09",99.8583,100.0776,98.4665,98.9718,431100.0],["2015-02-10",99.9823,101.3932,99.2578,101.1263,639200.0],["2015-02-11",100.764,101.6982,100.2969,101.1739,371000.0],["2015-02-12",101.4218,101.6219,98.6286,99.2292,963100.0],["2015-02-13",98.9623,100.0872,98.0566,100.03,817900.0],["2015-02-17",99.8965,101.8031,99.62,101.8031,401400.0],["2015-02-18",101.9937,102.4513,100.9928,101.9556,305800.0],["2015-02-19",101.908,102.8803,101.622,102.1749,275100.0],["2015-02-20",102.2607,103.2712,101.0595,102.8327,683900.0],["2015-02-23",102.8231,103.7574,102.2607,103.3284,1024800.0],["2015-02-24",103.3284,104.806,103.0043,103.4523,658600.0],["2015-02-25",103.4523,104.52,102.6325,104.091,413300.0],["2015-02-26",104.0242,107.8886,103.5662,107.3352,1113000.0],["2015-02-27",107.3352,109.6157,107.1539,108.1558,892600.0],["2015-03-02",108.1558,112.2206,107.6978,109.2436,874200.0],["2015-03-03",108.6615,109.0241,106.7245,107.5642,572200.0],["2015-03-04",107.2875,112.9267,106.61,110.4458,1413700.0],["2015-03-05",110.4554,111.5049,108.3466,109.6157,634900.0],["2015-03-06",109.2149,110.7989,108.5852,108.8237,549600.0],["2015-03-09",108.9955,109.2722,107.8409,108.3275,601400.0],["2015-03-10",107.278,108.881,106.6101,107.8028,598800.0],["2015-03-11",108.0985,109.8065,107.5928,108.6997,531100.0],["2015-03-12",109.1768,109.9592,108.6615,109.234,746300.0],["2015-03-13",108.8619,109.8065,108.089,108.8524,389700.0],["2015-03-16",109.6348,111.0947,109.4821,110.8752,668300.0],["2015-03-17",110.6557,111.1137,109.7874,110.8466,641600.0],["2015-03-18",110.8561,112.2874,110.3313,111.9153,783100.0],["2015-03-19",111.8675,113.6614,111.629,113.2893,546100.0],["2015-03-20",114.0144,114.4343,112.8694,113.3179,653100.0],["2015-03-23",113.6614,116.1709,113.6614,115.7701,610400.0],["2015-03-24",115.4648,115.8178,113.7664,114.5011,471600.0],["2015-03-25",114.6347,116.3617,112.3828,112.5737,886900.0],["2015-03-26",112.3065,112.8313,110.9992,111.963,617600.0],["2015-03-27",112.0298,112.9553,112.0298,112.6881,506300.0],["2015-03-30",113.6328,114.94,113.6328,114.4724,500400.0],["2015-03-31",113.7377,114.5679,112.2015,112.316,929700.0],["2015-04-01",110.589,111.2855,104.7971,107.7837,3473700.0],["2015-04-02",107.6883,111.6004,107.2493,111.3428,1279600.0],["2015-04-06",110.6557,113.8045,110.2836,112.6977,851200.0],["2015-04-07",113.0126,114.4057,112.3828,112.5164,533500.0],["2015-04-08",112.7168,114.377,112.1634,113.5278,752600.0],["2015-04-09",113.2511,114.2148,111.9248,113.2606,556300.0],["2015-04-10",113.2129,113.69,112.1252,113.0126,299500.0],["2015-04-13",113.2893,114.2339,112.8313,112.9649,377400.0],["2015-04-14",112.6214,114.1767,111.5718,113.69,447000.0],["2015-04-15",114.6633,116.4572,114.6538,115.5411,545100.0],["2015-04-16",115.3217,115.6842,113.8522,114.482,420700.0],["2015-04-17",113.7377,114.6633,113.1939,114.2912,467000.0],["2015-04-20",114.5202,115.5411,113.8236,115.3885,445900.0],["2015-04-21",115.7224,116.2186,114.7205,115.4075,511100.0],["2015-04-22",115.4171,115.8464,114.2243,115.522,508800.0],["2015-04-23",115.6747,117.1442,114.8923,116.9819,649000.0],["2015-04-24",117.0869,117.7548,116.5525,117.0678,384200.0],["2015-04-27",117.4876,117.4876,114.5297,114.7396,651500.0],["2015-04-28",117.1537,117.3636,111.8676,116.2568,1120000.0],["2015-04-29",116.2186,116.4762,113.2034,114.2244,668700.0],["2015-04-30",114.0335,114.8637,111.3141,111.5909,1060800.0],["2015-05-01",112.3255,112.7549,110.9229,111.4572,835800.0],["2015-05-04",111.8771,114.3389,111.6672,113.9095,786000.0],["2015-05-05",114.0622,114.4438,110.5413,110.942,743500.0],["2015-05-06",111.3046,111.4286,109.5012,110.0832,623500.0],["2015-05-07",109.902,113.3084,109.902,113.0603,957800.0],["2015-05-08",114.0908,115.2549,113.6137,115.1022,680700.0],["2015-05-11",115.0641,117.3159,114.7301,116.5335,724300.0],["2015-05-12",115.6938,116.1041,113.69,114.0621,497600.0],["2015-05-13",114.6156,115.0831,113.7664,114.3579,605000.0],["2015-05-14",115.4075,117.4495,114.7301,116.5144,637900.0],["2015-05-15",116.6671,116.877,115.5888,116.648,614600.0],["2015-05-18",116.7338,120.2738,116.3808,119.9971,818000.0],["2015-05-19",120.0639,123.3844,119.73,122.0486,790900.0],["2015-05-20",121.9437,122.3826,120.9418,120.9704,1071600.0],["2015-05-21",120.7987,121.8292,120.3788,120.8845,757300.0],["2015-05-22",120.8177,122.4016,120.207,120.9895,451400.0],["2015-05-26",121.0563,121.915,120.3502,120.875,606600.0],["2015-05-27",121.7432,125.7603,121.7432,125.684,1515700.0],["2015-05-28",125.2065,126.0755,123.1822,124.0798,1281300.0],["2015-05-29",123.8124,125.388,123.1153,123.736,654900.0],["2015-06-01",124.1561,125.3211,123.1152,125.1205,678500.0],["2015-06-02",124.4236,124.9774,123.3827,123.4973,470700.0],["2015-06-03",123.6215,124.0225,122.6761,123.2872,540400.0],["2015-06-04",122.8957,123.1249,121.2915,121.492,524400.0],["2015-06-05",121.788,122.5042,120.4416,121.683,497800.0],["2015-06-08",121.492,122.2369,120.6995,120.7568,340600.0],["2015-06-09",120.8331,121.8931,120.6517,121.6925,619300.0],["2015-06-10",122.1031,126.171,121.9313,125.4166,1126000.0],["2015-06-11",125.6267,126.7916,125.0919,126.3619,730900.0],["2015-06-12",125.6363,126.4766,124.2612,124.3663,462100.0],["2015-06-15",124.1275,125.6267,123.0676,125.2829,553700.0],["2015-06-16",125.092,125.9037,123.8315,124.1944,428200.0],["2015-06-17",124.8246,126.0468,124.2421,125.3689,401300.0],["2015-06-18",125.6649,126.7153,124.7863,126.1519,446600.0],["2015-06-19",126.0946,129.0644,125.8654,128.6442,961900.0],["2015-06-22",129.284,130.1147,128.8447,129.0739,728200.0],["2015-06-23",128.9689,129.6659,128.0331,128.31,609400.0],["2015-06-24",128.3004,128.5296,124.328,124.7864,953400.0],["2015-06-25",124.7387,137.5057,124.7387,134.4309,4001300.0],["2015-06-26",135.0134,136.5985,134.746,136.2548,1293100.0],["2015-06-29",134.7269,137.4102,134.3068,134.9466,775000.0],["2015-06-30",136.6081,136.6081,134.8797,135.6914,738200.0],["2015-07-01",136.99,137.5057,136.2165,136.6367,696700.0],["2015-07-02",136.8659,137.3624,135.6531,136.2738,611500.0],["2015-07-06",135.5385,136.8659,135.2139,135.9874,800300.0],["2015-07-07",136.1115,136.5508,133.1418,135.2617,883100.0],["2015-07-08",134.068,134.8797,132.8648,133.6669,665700.0],["2015-07-09",135.1184,135.4813,133.9344,134.5359,508900.0],["2015-07-10",135.424,136.2548,134.9656,135.3667,487000.0],["2015-07-13",136.78,137.2001,135.4335,136.5508,553400.0],["2015-07-14",136.4648,137.6489,135.8919,136.9137,504800.0],["2015-07-15",137.0282,137.0282,135.3285,136.0065,523200.0],["2015-07-16",135.042,135.4335,133.1418,134.8797,788800.0],["2015-07-17",135.4431,135.634,133.8102,134.8606,520600.0],["2015-07-20",135.0803,135.911,134.2113,135.6055,421900.0],["2015-07-21",135.2235,135.6532,133.2086,133.9248,386000.0],["2015-07-22",133.877,135.233,133.6479,134.6601,350300.0],["2015-07-23",135.3476,136.207,134.9752,135.3954,405200.0],["2015-07-24",135.0707,135.4813,133.9821,134.6314,500900.0],["2015-07-27",134.45,134.7078,133.0654,133.963,645700.0],["2015-07-28",134.3927,135.128,132.0341,134.9943,430100.0],["2015-07-29",135.1757,136.1115,134.3545,135.8919,492000.0],["2015-07-30",135.3094,135.7964,134.0394,135.0611,690300.0],["2015-07-31",136.5603,141.5926,136.5603,138.6802,1402700.0],["2015-08-03",139.3677,140.208,138.8616,139.2244,658000.0],["2015-08-04",140.1602,141.0388,139.234,139.6446,507400.0],["2015-08-05",139.9598,141.8696,134.5264,137.4675,1222200.0],["2015-08-06",137.4388,138.4606,134.1444,136.0924,768100.0],["2015-08-07",136.5508,137.3338,134.6123,136.3025,420000.0],["2015-08-10",137.2192,138.5465,136.1879,136.8181,397500.0],["2015-08-11",136.016,136.4648,133.5906,135.0229,497300.0],["2015-08-12",134.3068,135.9969,132.5116,135.6818,534100.0],["2015-08-13",136.7418,137.2574,135.3285,135.8633,391200.0],["2015-08-14",135.9778,136.9136,135.7964,136.6367,567700.0],["2015-08-17",136.2357,139.2914,135.6055,138.9381,398300.0],["2015-08-18",138.4701,139.234,137.6775,138.8903,499600.0],["2015-08-19",138.2124,140.1795,137.2193,139.3869,531200.0],["2015-08-20",138.1073,138.9285,134.7365,134.7747,595800.0],["2015-08-21",133.4855,135.5004,131.5375,134.3449,1168900.0],["2015-08-24",127.1164,131.8813,126.0278,126.8586,1490700.0],["2015-08-25",129.4559,130.8118,126.1615,126.2188,906600.0],["2015-08-26",129.3604,131.2415,126.0946,130.7259,1103400.0],["2015-08-27",131.7954,135.128,131.6235,134.6124,756500.0],["2015-08-28",134.039,134.4308,132.4336,134.1346,514900.0],["2015-08-31",133.9434,135.2908,130.7327,131.048,535900.0],["2015-09-01",128.7451,129.0413,125.2572,125.9261,955400.0],["2015-09-02",126.8817,130.3027,126.2032,130.2836,778300.0],["2015-09-03",131.0289,132.3954,128.7929,129.1847,531200.0],["2015-09-04",128.2004,129.7771,127.3499,129.0222,609100.0],["2015-09-08",131.2678,132.3954,129.9682,131.6787,523700.0],["2015-09-09",132.6725,133.1312,128.8311,129.0413,590700.0],["2015-09-10",129.1177,130.0637,128.3055,128.7164,549400.0],["2015-09-11",128.0857,128.64,125.7541,127.2926,1210300.0],["2015-09-14",127.952,129.4713,127.4073,129.2516,750300.0],["2015-09-15",129.5095,129.7867,128.2099,129.2993,490800.0],["2015-09-16",129.7866,130.9142,129.2706,130.2644,585500.0],["2015-09-17",130.532,134.9181,130.1402,132.8349,702900.0],["2015-09-18",132.2807,133.6186,130.7136,131.134,1261700.0],["2015-09-21",131.8985,132.921,130.9716,132.8158,894100.0],["2015-09-22",131.1626,133.3414,130.1593,133.1311,852600.0],["2015-09-23",133.3128,134.7557,131.5163,133.1026,624400.0],["2015-09-24",132.3667,132.5865,127.2257,127.6462,1174600.0],["2015-09-25",128.7355,129.3566,123.4321,124.2443,723600.0],["2015-09-28",123.7856,124.1392,116.2366,119.3422,1333100.0],["2015-09-29",119.2944,119.82,114.4878,115.7779,2377600.0],["2015-09-30",117.4406,119.5715,117.3737,119.2657,1261000.0],["2015-10-01",120.3646,121.9413,118.6541,120.8424,1116400.0],["2015-10-02",118.1859,121.6356,118.1573,121.5305,768600.0],["2015-10-05",122.4287,125.8592,122.4287,124.531,797800.0],["2015-10-06",123.9577,125.0375,121.1674,122.2185,694000.0],["2015-10-07",122.2185,124.445,120.2978,123.8812,784300.0],["2015-10-08",123.2123,123.671,119.9442,121.7789,727900.0],["2015-10-09",122.0083,123.1454,120.4698,122.7918,475800.0],["2015-10-12",122.7058,123.6614,121.3966,123.5276,332100.0],["2015-10-13",122.9925,124.6361,121.8649,122.0847,481100.0],["2015-10-14",122.4478,123.499,120.2118,120.68,416200.0],["2015-10-15",115.7779,120.25,111.8409,119.6671,2051700.0],["2015-10-16",120.3455,123.7283,120.3455,122.7631,1150300.0],["2015-10-19",122.3809,123.8238,121.8744,123.6518,512000.0],["2015-10-20",123.8716,125.0757,121.9987,122.4669,509100.0],["2015-10-21",123.1549,123.3174,117.4692,119.8964,862600.0],["2015-10-22",111.7262,112.0607,102.4953,106.7668,4052900.0],["2015-10-23",107.9135,111.946,107.9135,110.7993,1512800.0],["2015-10-26",110.484,112.806,109.4711,112.6531,1318000.0],["2015-10-27",112.3282,114.0674,109.7864,110.8853,1715300.0],["2015-10-28",108.2288,116.2652,105.4098,115.3192,1777100.0],["2015-10-29",115.0516,117.3355,114.4687,116.743,1162200.0],["2015-10-30",116.6092,118.0808,116.5423,116.6666,831800.0],["2015-11-02",116.8385,120.164,116.8385,119.5811,702700.0],["2015-11-03",118.6351,119.5811,116.5137,117.3833,732700.0],["2015-11-04",117.689,119.6862,117.2304,119.476,672500.0],["2015-11-05",119.2849,119.5811,115.9499,117.4501,791400.0],["2015-11-06",117.3355,120.594,116.7239,120.2691,585000.0],["2015-11-09",119.7913,120.3264,117.1157,118.9122,420700.0],["2015-11-10",118.9982,120.1066,117.6126,119.5428,491600.0],["2015-11-11",120.0493,120.0493,115.2905,115.4434,398200.0],["2015-11-12",115.0612,115.195,112.2804,112.3951,684200.0],["2015-11-13",111.946,114.9561,110.7516,114.4401,733400.0],["2015-11-16",114.2585,115.367,113.7521,114.8892,1025000.0],["2015-11-17",114.9274,118.1573,114.1725,117.2113,667600.0],["2015-11-18",117.517,119.0555,117.0966,118.9122,622100.0],["2015-11-19",113.4176,117.3355,113.2074,113.7903,1236200.0],["2015-11-20",114.4878,117.3259,114.4114,117.0584,583900.0],["2015-11-23",117.2877,119.6957,116.1314,117.9184,633200.0],["2015-11-24",117.1253,118.9504,116.5997,118.788,980800.0],["2015-11-25",118.5968,119.3995,117.0583,118.2528,539000.0],["2015-11-27",118.6927,119.8977,118.1476,119.1518,191100.0],["2015-11-30",119.41,119.8308,115.8906,116.2158,852300.0],["2015-12-01",117.3347,120.0125,117.3347,119.8595,624600.0],["2015-12-02",119.6013,120.3855,117.3156,117.5738,440000.0],["2015-12-03",117.7077,118.0329,111.6158,113.0025,911400.0],["2015-12-04",113.5763,115.1447,112.7634,114.2361,653100.0],["2015-12-07",114.1214,114.37,111.3767,111.9792,528200.0],["2015-12-08",110.8507,115.2403,109.9995,115.0299,714100.0],["2015-12-09",114.2362,117.4495,113.2224,113.5667,664300.0],["2015-12-10",113.6432,116.6366,113.6432,115.8237,437000.0],["2015-12-11",114.7047,115.9767,114.0927,114.2744,540200.0],["2015-12-14",114.4944,115.4316,108.8615,111.0898,937500.0],["2015-12-15",112.333,113.4424,111.721,113.1459,431300.0],["2015-12-16",114.3318,115.3742,109.9421,111.654,874500.0],["2015-12-17",111.4914,113.2703,110.6116,111.0515,599400.0],["2015-12-18",111.2332,112.1513,109.7891,109.9421,712200.0],["2015-12-21",110.2099,114.5039,110.1812,113.9397,660400.0],["2015-12-22",114.1597,114.8674,111.2906,112.6295,780800.0],["2015-12-23",113.4711,116.7418,112.9929,115.8141,639700.0],["2015-12-24",115.4029,116.8183,114.5613,115.3742,196900.0],["2015-12-28",114.7239,115.2881,113.0503,114.1405,409400.0],["2015-12-29",114.7621,116.4836,114.2266,116.101,778100.0],["2015-12-30",115.9958,116.6175,114.6187,114.7813,257300.0],["2015-12-31",113.9014,115.8715,113.6528,114.2744,346500.0],["2016-01-04",112.333,113.9875,111.4149,112.7729,682600.0],["2016-01-05",113.385,115.0012,113.0216,113.2607,703300.0],["2016-01-06",111.587,112.4382,109.1388,110.6498,1077500.0],["2016-01-07",108.498,110.1334,107.3982,107.9721,757700.0],["2016-01-08",108.3259,110.7646,107.1592,107.4748,750700.0],["2016-01-11",109.1962,112.6869,107.9912,109.464,1066700.0],["2016-01-12",110.3725,112.3713,105.2943,107.3982,750100.0],["2016-01-13",107.4939,108.4502,103.2094,104.3379,1275800.0],["2016-01-14",104.5388,107.1592,104.2423,106.3271,869900.0],["2016-01-15",104.0797,105.9637,102.4443,104.4048,1084800.0],["2016-01-19",105.5907,105.7629,101.0672,102.6834,1110800.0],["2016-01-20",101.1437,103.7546,99.0493,102.7026,1016000.0],["2016-01-21",103.0659,105.3516,101.421,102.2817,754700.0],["2016-01-22",102.9034,103.7928,101.2585,102.8269,820800.0],["2016-01-25",102.5687,104.6344,102.5687,103.7259,637100.0],["2016-01-26",104.0319,107.6851,103.8119,107.0157,741500.0],["2016-01-27",106.8818,108.7371,105.5812,106.2315,615900.0],["2016-01-28",107.8669,108.8997,102.7982,103.3051,713800.0],["2016-01-29",103.5537,107.9242,103.3146,107.7234,714300.0],["2016-02-01",107.3791,110.7455,107.0922,110.0473,730100.0],["2016-02-02",108.5458,108.5937,106.7192,107.207,552300.0],["2016-02-03",107.9816,108.345,104.3475,106.7097,595400.0],["2016-02-04",106.3558,108.0964,104.7013,106.9679,534000.0],["2016-02-05",106.3654,107.1018,103.5346,104.2805,641300.0],["2016-02-08",102.3678,102.8651,98.9919,99.91,660500.0],["2016-02-09",98.7815,101.7175,98.4946,100.9142,690300.0],["2016-02-10",101.794,105.8489,101.5932,104.2327,716800.0],["2016-02-11",102.6069,103.3242,97.127,97.2131,1178100.0],["2016-02-12",97.9591,99.9387,96.4193,99.7092,748200.0],["2016-02-16",96.5915,101.6123,96.5819,101.4688,1406200.0],["2016-02-17",102.4921,104.4144,101.9374,103.0373,1164100.0],["2016-02-18",103.4103,104.051,102.4252,102.6356,760800.0],["2016-02-19",102.7313,102.7313,100.4456,102.32,1621400.0],["2016-02-22",103.3433,105.6194,103.3433,105.2273,745400.0],["2016-02-23",104.9787,106.0307,102.8651,104.9404,600200.0],["2016-02-24",103.8406,105.9733,103.0086,105.8298,535400.0],["2016-02-25",106.4132,107.9912,104.0701,106.4228,865700.0],["2016-02-26",103.2831,112.4723,102.1249,108.4903,1425900.0],["2016-02-29",108.05,108.2415,105.6474,105.6474,1131200.0],["2016-03-01",106.0877,109.1891,104.604,108.8828,968900.0],["2016-03-02",109.0742,110.5771,108.3563,110.4239,848800.0],["2016-03-03",110.5579,114.0996,110.1942,112.4723,802700.0],["2016-03-04",112.6734,112.8265,110.4909,110.5962,948100.0],["2016-03-07",109.6773,110.242,108.7584,109.4954,828400.0],["2016-03-08",108.6244,109.505,106.6142,107.0354,921700.0],["2016-03-09",107.8394,108.2606,105.992,108.1745,540400.0],["2016-03-10",108.6148,110.0984,107.2077,108.117,696000.0],["2016-03-11",109.2561,110.9887,108.4903,110.7398,762900.0],["2016-03-14",110.2803,111.2758,109.7156,110.4526,434100.0],["2016-03-15",109.3997,109.7922,106.911,107.2938,476500.0],["2016-03-16",107.0354,109.4954,106.8248,108.8541,479500.0],["2016-03-17",108.4808,109.4954,106.8727,108.8732,647200.0],["2016-03-18",109.0934,112.099,108.7966,111.6587,999200.0],["2016-03-21",112.5202,113.2477,110.4239,111.6204,579900.0],["2016-03-22",110.9791,114.9419,110.2995,113.822,792200.0],["2016-03-23",114.0135,116.4352,113.1328,113.5444,588200.0],["2016-03-24",112.6063,113.956,111.0365,112.8648,466500.0],["2016-03-28",113.3051,114.9036,112.6159,114.0517,572100.0],["2016-03-29",115.9662,118.7899,114.9994,118.6081,1008700.0],["2016-03-30",119.2398,121.25,118.3783,119.9673,906600.0],["2016-03-31",119.6036,121.25,119.0962,119.3834,1024900.0],["2016-04-01",118.139,120.1588,117.7274,120.0247,998200.0],["2016-04-04",119.9482,120.4842,118.4932,119.3355,764900.0],["2016-04-05",118.2156,118.8282,117.3254,117.4307,616500.0],["2016-04-06",117.6317,118.991,117.5264,118.8952,692800.0],["2016-04-07",118.206,119.1058,116.9999,117.7753,658000.0],["2016-04-08",118.7421,119.1537,117.5839,117.9476,546300.0],["2016-04-11",118.2156,119.0675,116.1768,116.5309,632000.0],["2016-04-12",116.4256,117.8327,116.4256,117.2488,749300.0],["2016-04-13",118.0146,120.4459,117.4881,119.862,620300.0],["2016-04-14",120.1683,120.8671,118.7899,120.331,700200.0],["2016-04-15",120.0822,120.2353,117.2488,120.0152,575600.0],["2016-04-18",119.5461,120.7905,118.8474,120.7235,455400.0],["2016-04-19",121.3553,121.8722,119.6036,120.3693,497800.0],["2016-04-20",120.6469,123.7387,118.9527,122.8389,900600.0],["2016-04-21",122.59,124.5715,121.8147,122.2167,718800.0],["2016-04-22",122.3029,124.7534,122.255,123.6525,606100.0],["2016-04-25",123.0591,123.6525,121.317,122.3412,548600.0],["2016-04-26",124.4087,127.4144,124.4087,126.5338,1530500.0],["2016-04-27",126.5434,127.1368,124.7629,126.4668,1060700.0],["2016-04-28",126.7444,133.7895,126.7444,129.1374,1508800.0],["2016-04-29",129.2044,129.4724,124.8108,127.96,1126500.0],["2016-05-02",127.9887,129.0608,125.9786,128.429,1125600.0],["2016-05-03",127.1368,128.8407,126.0073,128.1515,986700.0],["2016-05-04",127.1751,129.7213,126.572,127.558,812500.0],["2016-05-05",127.826,129.0416,127.2708,127.8547,579600.0],["2016-05-06",127.7207,128.879,126.888,128.1419,686300.0],["2016-05-09",127.7877,129.8553,127.7877,129.2905,469600.0],["2016-05-10",129.5777,130.1999,128.1227,129.2714,580700.0],["2016-05-11",129.3863,131.0423,128.3334,129.9702,565700.0],["2016-05-12",130.6402,130.6402,126.9262,127.5867,653000.0],["2016-05-13",127.4144,128.7162,127.3761,127.893,588700.0],["2016-05-16",128.0749,129.6735,128.0079,129.2427,704800.0],["2016-05-17",129.2427,131.138,127.7399,128.6588,1230600.0],["2016-05-18",128.6014,129.3959,126.8784,127.826,525900.0],["2016-05-19",126.8688,128.7162,126.505,127.9696,697600.0],["2016-05-20",128.4865,129.4629,127.2517,128.3716,522700.0],["2016-05-23",128.0366,128.0366,125.8924,126.3902,1166700.0],["2016-05-24",126.7348,129.4916,126.7348,129.08,1072700.0],["2016-05-25",129.4628,130.7264,128.9555,129.9797,778100.0],["2016-05-26",129.7596,130.5923,127.4144,128.6971,716800.0],["2016-05-27",128.563,130.5554,128.563,129.0228,268300.0],["2016-05-31",129.3581,129.5497,128.266,129.1856,435100.0],["2016-06-01",128.9557,130.3351,128.5917,130.201,558400.0],["2016-06-02",129.8561,131.7528,129.5688,131.59,730900.0],["2016-06-03",131.3792,132.0211,129.4921,129.6837,487500.0],["2016-06-06",129.9519,131.4463,129.4442,131.1972,460500.0],["2016-06-07",131.1493,132.1935,131.1014,132.0402,524500.0],["2016-06-08",132.021,133.4867,131.9157,132.9023,982000.0],["2016-06-09",132.7203,133.592,131.839,132.1935,420600.0],["2016-06-10",131.0727,131.954,129.0898,129.4825,307900.0],["2016-06-13",128.9365,129.6262,126.398,126.4746,582500.0],["2016-06-14",126.1873,127.8732,125.2964,127.7966,606900.0],["2016-06-15",128.017,128.3331,126.5035,126.5801,389100.0],["2016-06-16",125.5359,126.5897,124.3864,126.2736,402700.0],["2016-06-17",126.58,127.9116,124.6834,125.7275,736800.0],["2016-06-20",127.0015,128.8024,126.8866,127.059,312100.0],["2016-06-21",127.3464,127.6433,125.7946,127.0782,269200.0],["2016-06-22",126.9824,130.4309,126.9824,129.1665,787600.0],["2016-06-23",130.431,132.4618,130.3448,132.4618,714800.0],["2016-06-24",128.0457,132.3851,127.8733,130.565,1543500.0],["2016-06-27",129.4251,129.4251,123.1315,123.917,887100.0],["2016-06-28",124.6067,127.0782,124.6067,126.5226,828200.0],["2016-06-29",126.446,129.0994,126.446,127.8254,832800.0],["2016-06-30",127.72,128.7067,126.2065,128.4576,704300.0],["2016-07-01",128.3235,129.4539,127.2698,127.9212,421000.0],["2016-07-05",127.538,127.538,125.8616,126.7812,405700.0],["2016-07-06",126.6375,128.084,125.3156,127.7008,968300.0],["2016-07-07",128.3714,129.5017,128.1894,129.0706,641900.0],["2016-07-08",130.0957,131.6092,129.7029,131.3889,536400.0],["2016-07-11",131.8294,132.4138,131.2355,131.4654,372900.0],["2016-07-12",132.4425,132.4425,130.6321,130.8045,416700.0],["2016-07-13",131.1397,131.9827,130.4979,130.862,600200.0],["2016-07-14",131.9923,131.9923,128.5917,129.4155,629100.0],["2016-07-15",129.6167,130.3064,128.8791,129.5401,453200.0],["2016-07-18",129.952,130.316,128.8599,130.0861,486800.0],["2016-07-19",129.4634,130.4884,128.5055,130.1627,643300.0],["2016-07-20",130.4118,131.226,129.9615,130.2777,629100.0],["2016-07-21",130.0478,132.2893,129.8275,131.5326,623300.0],["2016-07-22",131.6762,132.9311,130.3447,132.4138,515200.0],["2016-07-25",132.4617,132.4617,130.2968,130.8907,684700.0],["2016-07-26",130.4406,132.6055,130.0191,132.4618,769100.0],["2016-07-27",125.2198,126.1777,120.6409,125.1048,3386800.0],["2016-07-28",123.9075,125.2198,123.0837,124.5109,1237200.0],["2016-07-29",124.1182,124.2619,122.346,124.0799,1381800.0],["2016-08-01",123.3902,124.5493,122.4514,122.825,1576600.0],["2016-08-02",122.4705,122.9878,118.9454,120.0087,2329100.0],["2016-08-03",119.0412,122.6909,119.0412,122.5567,963000.0],["2016-08-04",122.5568,123.3614,121.6372,122.2981,892400.0],["2016-08-05",122.6909,123.1028,121.5127,121.8958,562100.0],["2016-08-08",121.7809,123.2369,121.4839,121.5414,738900.0],["2016-08-09",121.8383,121.9341,120.708,120.8517,734100.0],["2016-08-10",120.6026,121.1774,119.9704,120.9091,436700.0],["2016-08-11",121.1486,121.8671,120.7559,121.4839,414700.0],["2016-08-12",121.4743,121.6659,120.775,121.0528,292900.0],["2016-08-15",121.5989,121.8767,120.7272,120.9954,482800.0],["2016-08-16",120.3919,120.6505,117.3361,117.5181,1061200.0],["2016-08-17",117.5277,117.7288,114.8168,115.7555,1309100.0],["2016-08-18",115.2574,116.4356,115.2574,115.813,460600.0],["2016-08-19",115.3627,116.2728,114.4623,116.1866,523200.0],["2016-08-22",115.8801,116.723,115.6118,116.4644,453200.0],["2016-08-23",116.8571,117.7767,116.3303,116.3686,429400.0],["2016-08-24",116.5889,116.9146,114.9604,115.2861,515000.0],["2016-08-25",114.8934,116.177,114.5198,115.0658,477800.0],["2016-08-26",115.1425,115.631,113.8876,114.424,397500.0],["2016-08-29",114.2707,116.2919,114.1653,116.0908,563100.0],["2016-08-30",116.0908,116.503,115.5156,116.0333,580900.0],["2016-08-31",115.621,116.0716,114.6911,115.5539,402800.0],["2016-09-01",115.6977,115.6977,113.6173,113.9145,658200.0],["2016-09-02",114.5664,115.947,114.2788,115.7169,605300.0],["2016-09-06",115.7265,115.8511,113.1667,114.7294,744800.0],["2016-09-07",114.7198,118.478,114.4418,117.155,1384000.0],["2016-09-08",116.9728,116.9728,115.9661,116.5318,669900.0],["2016-09-09",116.0524,116.5222,115.1129,115.1512,840800.0],["2016-09-12",114.4706,117.6918,113.9049,117.3467,936000.0],["2016-09-13",116.0716,116.992,115.7936,116.3784,964000.0],["2016-09-14",116.5797,116.7715,114.739,115.5731,907500.0],["2016-09-15",115.0649,117.2796,114.6527,116.9632,606300.0],["2016-09-16",117.0879,118.8711,116.5126,118.4109,1301200.0],["2016-09-19",118.315,119.849,117.7973,118.1808,1079300.0],["2016-09-20",118.3246,119.8106,117.2988,117.4426,1024800.0],["2016-09-21",117.5672,118.4396,116.5414,117.7302,680700.0],["2016-09-22",118.0178,119.3025,117.9603,119.1203,838700.0],["2016-09-23",118.9957,119.9928,117.8548,117.8548,448300.0],["2016-09-26",117.2988,117.2988,115.5923,116.0716,957100.0],["2016-09-27",115.784,117.3467,115.784,116.6948,719700.0],["2016-09-28",116.8386,117.9891,116.551,117.8836,377700.0],["2016-09-29",117.6727,118.4109,116.5893,117.1358,770400.0],["2016-09-30",117.8069,118.5163,116.0812,118.1328,629000.0],["2016-10-03",117.759,117.759,115.0746,115.784,990100.0],["2016-10-04",116.0525,116.503,115.3142,115.9086,653000.0],["2016-10-05",116.3784,116.8482,114.8828,115.1225,800700.0],["2016-10-06",114.9787,115.4676,114.2213,115.0362,1016300.0],["2016-10-07",115.3047,115.5635,114.4706,115.1992,796300.0],["2016-10-10",115.5347,117.5672,115.5347,117.3275,755900.0],["2016-10-11",117.0399,117.3659,115.0362,116.0908,695900.0],["2016-10-12",116.2058,117.6247,115.6594,116.8194,866700.0],["2016-10-13",116.2921,120.0599,116.2058,119.523,1124800.0],["2016-10-14",120.0311,120.1749,118.2096,118.2671,947100.0],["2016-10-17",118.1329,118.5259,117.5768,118.363,622000.0],["2016-10-18",119.5997,121.0761,119.0532,120.6543,843700.0],["2016-10-19",118.8711,118.8807,116.5031,118.7273,1096000.0],["2016-10-20",118.6122,119.7052,118.1712,119.3504,441500.0],["2016-10-21",118.6985,118.6985,117.2604,118.4588,377400.0],["2016-10-24",119.1012,119.5901,118.6218,119.2833,587800.0],["2016-10-25",119.0436,120.0982,116.5414,116.5797,921800.0],["2016-10-26",115.8895,115.8991,113.4256,114.1734,1382200.0],["2016-10-27",114.3939,119.8394,112.5723,117.2988,1656300.0],["2016-10-28",116.9057,117.7877,113.857,115.5539,1708400.0],["2016-10-31",116.0141,116.503,114.9212,115.7265,783300.0],["2016-11-01",116.2058,116.3592,114.0871,115.3238,848300.0],["2016-11-02",115.2375,116.9632,115.0266,115.9086,691900.0],["2016-11-03",116.1675,117.7206,113.5023,113.7515,650300.0],["2016-11-04",114.1734,116.3017,113.9912,115.3813,492500.0],["2016-11-07",117.4618,121.0857,117.4426,119.7339,1383200.0],["2016-11-08",119.3504,123.8756,118.8136,122.7731,944600.0],["2016-11-09",106.4174,115.2567,101.0006,114.3364,3560600.0],["2016-11-10",117.4042,117.4042,114.8253,116.0045,1471500.0],["2016-11-11",115.4101,115.9374,112.7065,113.8378,1181700.0],["2016-11-14",114.2309,117.5576,114.1446,116.1483,1032700.0],["2016-11-15",116.7619,117.5289,115.4005,117.3467,703900.0],["2016-11-16",116.6085,117.5672,114.25,115.1416,882900.0],["2016-11-17",115.3622,119.0053,115.0554,118.7752,772900.0],["2016-11-18",118.6889,120.1462,117.2796,117.596,635200.0],["2016-11-21",117.5576,119.4367,117.3659,117.9795,527600.0],["2016-11-22",118.0178,118.3821,115.7936,116.2729,627000.0],["2016-11-23",115.228,117.3084,115.0937,117.0399,341500.0],["2016-11-25",117.4522,118.363,117.3659,118.0849,166400.0],["2016-11-28",117.5864,117.9795,116.666,117.6823,577900.0],["2016-11-29",117.2505,118.7185,117.0394,118.1908,397700.0],["2016-11-30",117.9797,118.5362,116.9051,118.0373,772400.0],["2016-12-01",118.2867,121.4243,118.0756,119.0639,851000.0],["2016-12-02",119.5821,122.8923,118.4019,119.6013,933200.0],["2016-12-05",119.9179,120.5895,117.356,119.726,928600.0],["2016-12-06",120.2729,121.3955,119.8795,121.2516,666400.0],["2016-12-07",121.7314,122.758,105.2568,106.8496,5206600.0],["2016-12-08",111.743,111.743,104.9497,107.9242,5883900.0],["2016-12-09",107.9242,108.5287,104.825,107.5308,2668100.0],["2016-12-12",107.9434,108.4231,106.245,107.4444,1492000.0],["2016-12-13",107.8378,107.8858,103.5009,104.5755,2303300.0],["2016-12-14",102.8197,103.5105,95.681,97.4369,7246000.0],["2016-12-15",98.358,104.4892,97.9934,104.1726,3311000.0],["2016-12-16",104.2973,105.3527,102.3303,102.7429,2350000.0],["2016-12-19",102.4838,103.4817,101.4092,102.3207,1099100.0],["2016-12-20",102.7621,103.0883,101.9177,102.0616,741400.0],["2016-12-21",102.2632,102.906,101.3229,102.4263,685900.0],["2016-12-22",102.5222,103.4145,101.8026,102.4934,735600.0],["2016-12-23",102.906,104.0766,102.1768,103.5585,789200.0],["2016-12-27",103.7216,104.6043,102.4838,102.8293,387800.0],["2016-12-28",103.357,103.8751,101.8122,101.841,659600.0],["2016-12-29",101.7834,102.6757,100.8239,102.0904,548700.0],["2016-12-30",102.1,102.7237,101.4476,102.0712,576800.0],["2017-01-03",102.4838,103.4913,100.9582,102.3879,990200.0],["2017-01-04",102.9828,104.777,102.0425,104.4028,990700.0],["2017-01-05",103.7792,105.0169,102.8868,104.3644,1169100.0],["2017-01-06",104.6427,104.8826,103.3474,104.115,728800.0],["2017-01-09",104.2493,107.2046,104.1342,107.0222,1091000.0],["2017-01-10",107.0319,108.356,106.84,107.7899,886100.0],["2017-01-11",107.5883,108.2216,106.1491,107.5883,448600.0],["2017-01-12",107.4349,108.0201,106.1587,107.8474,666000.0],["2017-01-13",107.4924,108.4231,107.3101,108.1065,459300.0],["2017-01-17",108.164,110.3229,107.2429,109.6705,791000.0],["2017-01-18",109.9871,109.9871,108.4807,108.9988,492700.0],["2017-01-19",108.4519,109.2579,107.0798,107.2237,644200.0],["2017-01-20",107.4061,108.3943,107.2525,108.1833,467000.0],["2017-01-23",107.6939,107.6939,105.4295,106.9167,757400.0],["2017-01-24",107.2621,107.809,106.3698,107.6843,430100.0],["2017-01-25",107.7131,109.7856,107.7131,109.3826,1133600.0],["2017-01-26",109.1044,110.0159,108.2696,108.5287,510900.0],["2017-01-27",108.9604,108.9604,107.6171,108.356,440800.0],["2017-01-30",108.3751,108.4423,106.5233,108.1833,667700.0],["2017-01-31",108.4711,108.8165,106.9647,108.0681,758700.0],["2017-02-01",108.5479,109.8432,107.8379,109.3251,724800.0],["2017-02-02",109.0468,109.2483,107.7995,108.1833,622300.0],["2017-02-03",108.615,109.7184,108.5575,109.2387,734200.0],["2017-02-06",109.4882,109.8911,108.26,108.3272,344400.0],["2017-02-07",108.6342,109.8911,107.4252,108.7973,1049800.0],["2017-02-08",108.4231,109.2963,107.857,109.1715,510300.0],["2017-02-09",109.1715,111.5703,109.0564,111.5607,795900.0],["2017-02-10",111.4359,112.0116,111.3112,111.7334,658900.0],["2017-02-13",112.1364,113.1918,111.9061,113.1054,713100.0],["2017-02-14",112.9615,116.5596,112.7504,116.3869,1508700.0],["2017-02-15",116.0991,117.5096,115.8113,117.452,856100.0],["2017-02-16",117.2313,117.7398,116.4157,117.1833,678700.0],["2017-02-17",116.4445,117.9893,116.2622,117.9701,605100.0],["2017-02-21",118.114,119.9659,118.114,119.6013,735200.0],["2017-02-22",119.4381,119.4381,118.4595,118.7377,562900.0],["2017-02-23",119.0064,119.726,118.7857,119.5053,337500.0],["2017-02-24",119.6492,120.9733,118.7089,120.8774,723200.0],["2017-02-27",120.5125,121.9337,120.0227,121.6168,657200.0],["2017-02-28",120.6277,121.2999,119.7443,120.6085,1014600.0],["2017-03-01",123.6909,124.584,120.4741,120.5701,1521600.0],["2017-03-02",119.7827,120.1764,117.7277,117.9486,833700.0],["2017-03-03",118.1502,120.6181,117.9774,120.5893,791500.0],["2017-03-06",120.6565,122.0969,120.2052,121.5303,1082300.0],["2017-03-07",120.5413,120.9542,118.083,118.832,834100.0],["2017-03-08",118.9665,119.8499,118.5152,118.8897,507100.0],["2017-03-09",118.9377,120.09,117.7854,119.0145,703900.0],["2017-03-10",118.8992,119.1585,116.4602,116.9787,855300.0],["2017-03-13",117.2476,117.6605,116.297,117.1324,525000.0],["2017-03-14",115.9513,116.345,114.5589,115.2791,789100.0],["2017-03-15",115.4999,116.9787,115.2791,116.6426,638700.0],["2017-03-16",116.9211,116.9211,114.4916,115.9032,449600.0],["2017-03-17",116.1433,116.2873,114.8085,115.3079,821000.0],["2017-03-20",115.4615,115.8264,114.0403,114.7509,471100.0],["2017-03-21",114.8758,115.4999,113.1185,113.3778,726400.0],["2017-03-22",113.6754,114.2516,112.84,114.0019,534000.0],["2017-03-23",114.0595,115.4711,113.7907,114.1076,628800.0],["2017-03-24",114.8181,118.0062,114.5493,117.0459,1428400.0],["2017-03-27",117.7469,123.3837,117.7469,120.9638,2173200.0],["2017-03-28",120.3588,120.7333,118.3807,120.4837,1355700.0],["2017-03-29",120.1188,120.983,119.485,119.6098,619400.0],["2017-03-30",119.2161,121.2327,118.8608,120.6661,585200.0],["2017-03-31",120.6085,121.0694,119.2353,119.5042,782100.0],["2017-04-03",119.7059,120.3781,119.0625,120.0996,581200.0],["2017-04-04",119.9651,120.0996,117.0075,118.1502,874800.0],["2017-04-05",118.7072,121.4631,118.3423,118.736,595500.0],["2017-04-06",118.736,119.1969,117.5453,119.0529,411900.0],["2017-04-07",118.8992,118.9184,117.7565,118.3615,320600.0],["2017-04-10",118.1983,119.0529,117.7566,118.544,453700.0],["2017-04-11",117.9006,118.5055,115.8744,117.987,702300.0],["2017-04-12",118.2463,118.4095,116.8443,118.1695,280600.0],["2017-04-13",118.3807,118.3807,116.8347,116.9691,381600.0],["2017-04-17",116.2009,117.1804,115.7688,117.1516,407200.0],["2017-04-18",116.7675,117.1516,112.5904,115.1254,1396400.0],["2017-04-19",115.5479,116.1817,115.183,115.3175,495900.0],["2017-04-20",115.2311,115.2311,112.2063,114.3957,1164400.0],["2017-04-21",114.2804,114.5685,113.4642,114.1172,468500.0],["2017-04-24",115.4423,116.2969,114.9526,116.0953,564800.0],["2017-04-25",116.3642,117.0844,115.74,116.5946,781100.0],["2017-04-26",115.7304,118.5055,111.6685,113.7619,1501700.0],["2017-04-27",113.9443,114.6069,113.1953,113.5122,678200.0],["2017-04-28",113.493,116.0665,113.493,115.9609,761200.0],["2017-05-01",115.9224,116.5754,115.135,115.6536,604500.0],["2017-05-02",116.0953,120.4165,116.0953,119.4562,1050700.0],["2017-05-03",119.4178,120.5125,117.7181,118.7936,1176000.0],["2017-05-04",118.2847,118.9857,116.4506,117.6317,1683300.0],["2017-05-05",117.843,118.0158,116.6234,117.142,656700.0],["2017-05-08",117.1324,117.8142,115.9705,116.4986,624200.0],["2017-05-09",116.6234,118.3327,116.5658,117.6317,509400.0],["2017-05-10",117.5837,119.0625,117.5261,118.6976,428100.0],["2017-05-11",118.2175,118.8224,116.7291,117.9486,467900.0],["2017-05-12",117.843,118.0638,116.5562,117.43,281400.0],["2017-05-15",117.1132,117.891,116.6426,117.0075,474000.0],["2017-05-16",117.6797,117.891,116.0185,116.0569,269300.0],["2017-05-17",116.0569,116.1913,113.8867,113.8867,536200.0],["2017-05-18",113.9443,114.5781,113.5794,113.7139,603400.0],["2017-05-19",114.7221,115.0006,113.5794,113.9635,518700.0],["2017-05-22",113.7523,115.4135,113.7523,115.1158,438100.0],["2017-05-23",115.2503,115.6536,113.9539,114.1172,291800.0],["2017-05-24",112.4944,112.9649,110.4298,111.4477,1423600.0],["2017-05-25",111.9278,113.2625,111.6109,112.648,585500.0],["2017-05-26",112.8496,112.8496,110.8523,111.4573,579100.0],["2017-05-30",111.4861,111.7071,110.6211,110.6499,537200.0],["2017-05-31",110.5922,110.6883,108.7181,109.2371,911800.0],["2017-06-01",109.4197,111.6495,109.4101,111.2939,771200.0],["2017-06-02",111.6014,112.0723,109.2179,109.7081,696600.0],["2017-06-05",109.439,110.8421,109.1506,110.3712,684500.0],["2017-06-06",110.3904,110.525,108.9776,109.0834,506200.0],["2017-06-07",108.968,110.054,107.8532,108.5451,552200.0],["2017-06-08",108.5451,108.8527,106.2001,107.9589,1020100.0],["2017-06-09",107.7186,109.2563,107.4975,109.0161,573300.0],["2017-06-12",109.0449,111.3515,109.0449,111.092,997900.0],["2017-06-13",111.6783,112.2645,110.9767,111.3323,635300.0],["2017-06-14",111.9858,112.4472,111.0536,112.3414,440600.0],["2017-06-15",112.3415,112.6202,110.4577,111.5149,473300.0],["2017-06-16",111.6302,111.8225,110.1886,110.5923,879900.0],["2017-06-19",110.4962,111.4476,109.5255,111.0248,989400.0],["2017-06-20",110.7364,111.1305,109.5639,109.6888,575600.0],["2017-06-21",110.0733,110.8902,108.1127,108.8143,726700.0],["2017-06-22",108.8239,112.005,108.5355,110.7268,841500.0],["2017-06-23",111.1401,111.2842,109.9099,110.9383,1087700.0],["2017-06-26",111.1016,112.3799,110.6018,111.3707,380000.0],["2017-06-27",111.3611,114.1771,111.3611,113.4467,900000.0],["2017-06-28",114.081,116.7624,114.033,115.7341,970300.0],["2017-06-29",115.9359,117.762,115.1478,117.1373,1123500.0],["2017-06-30",117.5601,117.8293,116.2723,117.3295,698700.0],["2017-07-03",117.5794,117.6755,116.724,116.8105,314300.0],["2017-07-05",116.9739,117.7427,116.5606,117.5601,509200.0],["2017-07-06",116.9066,117.0508,114.7057,115.0805,511400.0],["2017-07-07",115.5803,117.4737,114.8979,117.291,675500.0],["2017-07-10",117.0508,117.3679,115.8782,117.0123,472300.0],["2017-07-11",117.1277,117.762,116.4165,117.3872,559700.0],["2017-07-12",118.0695,118.6366,117.4352,118.0311,715600.0],["2017-07-13",118.3098,118.7135,117.3007,118.281,588400.0],["2017-07-14",118.1656,119.415,116.3107,119.3285,409400.0],["2017-07-17",119.2901,119.6938,118.2617,119.2709,710900.0],["2017-07-18",119.6073,119.7899,117.8292,118.6558,524600.0],["2017-07-19",118.5693,119.4727,118.1945,118.8672,550700.0],["2017-07-20",118.9153,121.1931,118.8288,120.1359,865000.0],["2017-07-21",119.9628,120.2319,119.1748,119.5784,443500.0],["2017-07-24",119.5496,120.1262,119.0883,119.4919,663500.0],["2017-07-25",118.5981,119.3862,116.0128,118.1176,1195800.0],["2017-07-26",114.2156,114.2156,106.844,108.4875,3510700.0],["2017-07-27",107.5745,108.055,105.4505,106.0656,1495400.0],["2017-07-28",106.0559,107.7474,105.4312,107.1612,1413300.0],["2017-07-31",107.4207,107.4207,105.0084,106.5173,980200.0],["2017-08-01",106.5653,108.2857,106.5653,106.8536,1142400.0],["2017-08-02",106.5557,106.7287,104.201,104.4125,1043200.0],["2017-08-03",104.2779,105.0564,103.5667,104.1626,840700.0],["2017-08-04",104.5662,104.5662,103.5379,103.8839,587500.0],["2017-08-07",103.8166,104.1626,102.8747,103.0766,734300.0],["2017-08-08",102.6729,104.2395,101.7887,103.1823,673300.0],["2017-08-09",103.4225,103.4514,101.8175,102.6921,1025300.0],["2017-08-10",102.3365,102.6729,100.8468,101.2697,1270500.0],["2017-08-11",101.6637,104.1049,101.0679,103.4033,852200.0],["2017-08-14",103.9031,104.2971,103.3456,103.4994,857200.0],["2017-08-15",104.1049,104.4989,103.3937,104.0376,659500.0],["2017-08-16",103.9511,104.5278,103.9511,104.4509,421000.0],["2017-08-17",103.98,104.9603,102.5191,103.0093,1159700.0],["2017-08-18",102.8267,104.7681,102.423,103.7878,765200.0],["2017-08-21",103.9416,104.6816,103.4514,103.6436,610600.0],["2017-08-22",103.7109,104.3933,103.2399,104.2587,401200.0],["2017-08-23",103.9127,104.1722,103.2111,103.7685,290300.0],["2017-08-24",104.1241,105.1045,103.7397,104.3933,320900.0],["2017-08-25",104.5758,105.3639,103.9223,104.7008,286300.0],["2017-08-28",104.9315,105.5177,104.3452,104.8257,748900.0],["2017-08-29",104.1722,104.1722,102.4615,102.769,694200.0],["2017-08-30",102.769,103.1538,101.8647,102.49,790300.0],["2017-08-31",103.0288,104.6449,102.7209,104.0196,529600.0],["2017-09-01",104.1062,105.2221,103.6829,104.9527,767500.0],["2017-09-05",104.8758,105.4049,103.7599,103.9426,604500.0],["2017-09-06",104.4525,104.4525,102.4708,103.3847,540000.0],["2017-09-07",103.3751,106.5592,103.3751,105.8666,1235600.0],["2017-09-08",105.3568,106.617,105.0297,106.2995,439500.0],["2017-09-11",107.2038,108.4832,106.2418,108.3101,803200.0],["2017-09-12",108.2138,108.4062,107.4443,108.185,470700.0],["2017-09-13",108.1946,108.3197,107.021,107.3192,291300.0],["2017-09-14",107.2615,107.5886,106.261,107.3192,414600.0],["2017-09-15",107.3192,107.4539,105.9724,106.463,661300.0],["2017-09-18",106.6747,106.7709,104.1158,104.7796,726000.0],["2017-09-19",104.7892,104.895,102.7594,103.8849,650000.0],["2017-09-20",103.8079,105.982,103.5386,105.9628,533700.0],["2017-09-21",106.059,106.059,104.1543,104.3082,540100.0],["2017-09-22",104.7315,105.8089,104.2601,105.1355,525100.0],["2017-09-25",104.7699,105.7993,103.5001,103.7887,579900.0],["2017-09-26",104.2408,105.1259,103.8176,104.8661,679100.0],["2017-09-27",105.1451,105.9051,104.1831,105.6069,640100.0],["2017-09-28",105.453,105.8089,104.5679,105.5588,547900.0],["2017-09-29",105.3664,106.9151,105.3664,106.7228,621900.0],["2017-10-02",106.8478,108.464,106.8478,107.9637,973600.0],["2017-10-03",107.983,108.4544,106.7132,108.3293,424600.0],["2017-10-04",108.6083,109.6568,107.4539,107.8387,570200.0],["2017-10-05",107.6655,108.5698,107.6078,107.8772,626100.0],["2017-10-06",107.5405,108.2908,105.7608,105.9532,667500.0],["2017-10-09",105.8089,105.8089,102.6728,103.0576,795400.0],["2017-10-10",103.3174,104.3659,101.5569,102.5285,727900.0],["2017-10-11",102.4419,103.7599,102.4419,103.654,810700.0],["2017-10-12",103.3654,103.4039,101.2202,101.8936,1057600.0],["2017-10-13",98.9884,102.0475,97.4108,101.5377,1203800.0],["2017-10-16",101.2587,102.0379,100.8162,101.5858,1003900.0],["2017-10-17",102.0956,104.9527,101.4992,104.3371,1400100.0],["2017-10-18",104.6257,106.1456,104.289,104.3948,814600.0],["2017-10-19",104.0773,106.6939,103.6059,106.338,805400.0],["2017-10-20",106.8575,108.7622,106.2225,108.5602,1359400.0],["2017-10-23",108.7718,109.5318,108.387,108.666,464100.0],["2017-10-24",108.4736,108.868,106.9633,107.2615,1038400.0],["2017-10-25",106.2995,106.5593,102.5093,106.54,2069800.0],["2017-10-26",105.2317,105.4145,99.1135,99.9119,2763000.0],["2017-10-27",99.9119,101.0759,98.6228,99.556,1249700.0],["2017-10-30",99.2097,99.9696,97.4588,98.392,1116100.0],["2017-10-31",98.2765,100.1043,97.9495,98.796,778000.0],["2017-11-01",98.5555,99.1904,96.949,98.2381,1338500.0],["2017-11-02",97.7956,99.5175,97.7956,98.5074,941700.0],["2017-11-03",98.9115,98.9115,97.5647,97.7475,656500.0],["2017-11-06",98.0457,98.6998,97.4011,97.8821,591300.0],["2017-11-07",98.113,98.9884,96.8239,97.2087,576300.0],["2017-11-08",96.7277,97.3915,95.7754,96.9105,715700.0],["2017-11-09",96.7662,97.2857,95.3232,95.9966,1149800.0],["2017-11-10",95.5349,95.862,93.1588,93.9957,1507400.0],["2017-11-13",93.6686,94.9962,91.9563,94.0438,1763500.0],["2017-11-14",93.6782,93.8706,92.3507,93.3127,1121000.0],["2017-11-15",92.8413,93.0241,91.6388,92.1294,1029100.0],["2017-11-16",92.8317,94.9096,92.8221,94.6402,1043200.0],["2017-11-17",94.5056,94.9865,93.4762,93.5243,688500.0],["2017-11-20",93.5339,93.5532,92.2737,93.1972,824600.0],["2017-11-21",93.3993,95.1886,92.572,95.0154,866800.0],["2017-11-22",94.7653,97.7378,94.6114,96.7566,757600.0],["2017-11-24",96.5257,96.7662,95.304,96.6604,384300.0],["2017-11-27",96.5546,97.5743,96.0447,96.9105,747100.0],["2017-11-28",97.2472,98.6132,96.545,98.4401,555800.0],["2017-11-29",98.8056,104.2505,98.7287,103.3847,1747300.0],["2017-11-30",103.741,106.8414,102.9899,104.3283,1618200.0],["2017-12-01",104.4439,104.9446,101.199,104.0491,1055300.0],["2017-12-04",104.2802,106.3022,102.2581,102.3159,876400.0],["2017-12-05",102.1618,102.961,100.1783,102.0174,1014800.0],["2017-12-06",102.0174,103.8854,101.3626,103.6639,1113000.0],["2017-12-07",103.6061,107.3903,103.0284,106.2444,1556200.0],["2017-12-08",106.3985,107.5058,105.7341,107.4192,1492700.0],["2017-12-11",107.8717,108.4109,106.5237,106.8607,1015600.0],["2017-12-12",108.7768,109.8938,107.7177,108.2665,1025200.0],["2017-12-13",108.4976,110.7122,107.5829,109.6531,1101600.0],["2017-12-14",109.6916,110.6256,108.6228,108.7383,1046500.0],["2017-12-15",109.3545,109.99,108.4976,109.2294,1335900.0],["2017-12-18",109.6434,110.5293,108.382,108.9212,875100.0],["2017-12-19",108.979,109.7301,107.5155,108.8442,926100.0],["2017-12-20",108.7672,108.8442,107.217,108.5939,668800.0],["2017-12-21",108.9983,111.2803,108.6132,110.51,1157400.0],["2017-12-22",110.1249,111.0011,109.8842,110.7893,714300.0],["2017-12-26",110.9818,111.8966,109.5375,110.1345,484200.0],["2017-12-27",109.9612,110.4619,109.2101,109.9227,368800.0],["2017-12-28",110.4234,110.6352,109.6145,110.1249,299100.0],["2017-12-29",110.3367,110.847,109.1138,109.1427,507300.0],["2018-01-02",109.9227,111.4248,109.1427,111.3092,754000.0],["2018-01-03",110.8952,110.8952,108.1413,109.1813,845900.0],["2018-01-04",109.913,109.913,107.9969,108.6035,689000.0],["2018-01-05",109.2197,109.2197,106.62,107.8139,1201800.0],["2018-01-08",107.6406,107.6502,105.1949,106.0615,1543500.0],["2018-01-09",106.283,107.2362,104.5883,106.6778,1228600.0],["2018-01-10",106.6489,107.4192,105.8497,106.2637,732800.0],["2018-01-11",106.3696,110.7026,106.3696,110.6641,982300.0],["2018-01-12",110.7315,112.4839,110.5582,112.3202,1637300.0],["2018-01-16",112.3298,112.6572,110.9722,112.0987,620400.0],["2018-01-17",112.4743,112.6283,111.4344,111.7425,642500.0],["2018-01-18",112.3491,113.052,111.3285,112.9654,803300.0],["2018-01-19",113.6586,115.7385,112.561,113.7068,1839900.0],["2018-01-22",113.8223,113.8223,111.9158,113.4372,710200.0],["2018-01-23",113.5335,113.7357,111.5211,112.898,410300.0],["2018-01-24",113.5912,113.7164,112.4647,113.6105,684000.0],["2018-01-25",114.2171,114.843,113.1098,114.7082,359800.0],["2018-01-26",114.8526,116.8458,114.2941,116.7302,991000.0],["2018-01-29",116.8073,117.3657,115.6614,115.8059,632800.0],["2018-01-30",115.2667,121.1402,113.3505,117.982,905300.0],["2018-01-31",118.1457,118.2901,113.5816,116.9902,1124900.0],["2018-02-01",116.4992,118.0205,114.8141,116.788,594000.0],["2018-02-02",115.9503,116.788,113.9571,114.8719,637800.0],["2018-02-05",114.7275,115.4881,109.3257,109.3257,1045600.0],["2018-02-06",107.9199,113.1002,107.371,112.5225,1034500.0],["2018-02-07",112.0217,114.3038,111.4536,112.7728,497700.0],["2018-02-08",112.638,114.9489,110.6063,110.6063,669700.0],["2018-02-09",111.704,111.9543,107.3036,111.0011,917600.0],["2018-02-12",111.3188,112.4165,109.7108,111.3188,430100.0],["2018-02-13",110.3848,112.1373,109.7686,111.8869,386800.0],["2018-02-14",111.3477,113.2061,110.5871,112.5128,739300.0],["2018-02-15",112.8402,114.169,110.9433,114.1016,552000.0],["2018-02-16",113.5913,114.6793,113.0809,113.5238,563900.0],["2018-02-20",113.2831,113.7549,112.2528,112.8306,622400.0],["2018-02-21",113.0039,113.9475,111.1166,111.184,666900.0],["2018-02-22",111.1648,114.0245,111.1648,112.378,1066200.0],["2018-02-23",112.8017,112.9557,111.2611,112.0891,412000.0],["2018-02-26",112.0795,113.0328,110.2211,112.3876,643000.0],["2018-02-27",112.8017,115.3244,111.9543,113.235,613100.0],["2018-02-28",113.3506,114.2372,109.9777,110.0548,1159500.0],["2018-03-01",111.3172,115.3937,109.5344,111.8087,1468100.0],["2018-03-02",111.7123,120.8675,111.7027,119.3448,2302300.0],["2018-03-05",119.4412,119.499,117.3211,119.3545,1288700.0],["2018-03-06",119.7592,121.359,119.1714,120.4145,976800.0],["2018-03-07",119.4316,122.2745,119.1521,121.6192,721800.0],["2018-03-08",122.2071,123.0455,121.5228,122.6504,768100.0],["2018-03-09",123.0165,123.1804,121.571,122.0625,674800.0],["2018-03-12",122.0529,123.4984,121.1566,121.6963,849100.0],["2018-03-13",122.1974,122.1974,119.2388,119.393,810600.0],["2018-03-14",119.6147,120.5109,117.9571,118.7859,873700.0],["2018-03-15",119.2388,121.4264,118.9015,119.3352,713100.0],["2018-03-16",119.2099,119.6532,118.1209,119.0268,928300.0],["2018-03-19",119.1328,119.3738,117.2054,118.6028,609900.0],["2018-03-20",119.0846,119.2485,117.6487,118.439,657200.0],["2018-03-21",118.7666,120.8097,118.3908,119.7111,858200.0],["2018-03-22",119.2195,121.6288,118.516,118.5642,578000.0],["2018-03-23",119.1617,119.8749,116.6465,116.7718,744000.0],["2018-03-26",117.6873,117.774,113.9577,115.8659,813100.0],["2018-03-27",116.6465,117.4849,115.4129,116.0683,787300.0],["2018-03-28",116.2514,117.8318,115.5093,116.9742,640300.0],["2018-03-29",116.9838,117.0512,113.553,114.1119,964400.0],["2018-04-02",114.1119,115.0275,111.2979,112.1556,758000.0],["2018-04-03",112.5604,114.0349,111.6063,113.7554,719000.0],["2018-04-04",112.8784,115.2684,112.7917,115.0178,1178600.0],["2018-04-05",115.4708,118.1595,115.0756,117.2536,595300.0],["2018-04-06",116.3381,116.5694,113.3121,114.1987,560700.0],["2018-04-09",114.4203,116.2321,114.3625,114.8251,473600.0],["2018-04-10",116.2032,116.7332,115.278,115.7117,674600.0],["2018-04-11",114.7094,115.8562,114.4107,114.748,677100.0],["2018-04-12",115.5093,116.3477,114.6709,115.7406,876700.0],["2018-04-13",116.0393,116.0393,114.5649,115.2973,616400.0],["2018-04-16",116.049,116.6079,115.0467,116.1743,460200.0],["2018-04-17",116.6176,117.4849,115.2202,116.4441,1465700.0],["2018-04-18",116.926,118.5257,116.2706,117.0898,1216500.0],["2018-04-19",117.0609,117.9378,116.2706,117.0994,686300.0],["2018-04-20",117.3018,117.6873,115.8562,116.1453,657700.0],["2018-04-23",116.3188,116.4537,113.8614,115.7791,979900.0],["2018-04-24",116.4055,117.4463,115.3262,116.1357,770400.0],["2018-04-25",116.1357,117.7162,114.4878,117.6102,754600.0],["2018-04-26",108.9369,111.2305,107.2986,110.845,3026700.0],["2018-04-27",110.2957,110.9992,109.1778,110.1897,1281700.0],["2018-04-30",110.1704,110.8354,109.8235,110.0548,1070000.0],["2018-05-01",110.3342,110.9799,108.5225,110.8353,1180600.0],["2018-05-02",110.8161,114.401,110.8161,113.4277,1227300.0],["2018-05-03",112.8013,113.5145,111.0281,113.1001,1253600.0],["2018-05-04",113.1001,113.8132,112.0207,113.4952,802200.0],["2018-05-07",113.6205,114.1216,112.7917,113.1193,513500.0],["2018-05-08",113.235,113.553,111.2305,111.7412,947800.0],["2018-05-09",111.4618,113.0519,111.0377,113.0133,833800.0],["2018-05-10",113.5337,114.1023,112.7339,113.4952,644000.0],["2018-05-11",113.341,114.4588,112.9748,114.0637,695700.0],["2018-05-14",114.1698,114.536,114.0059,114.4011,640100.0],["2018-05-15",113.9674,114.1698,112.8302,113.1482,839300.0],["2018-05-16",113.4084,114.9407,113.0808,114.1794,345000.0],["2018-05-17",114.1987,115.6731,113.9096,114.3914,953300.0],["2018-05-18",114.6516,114.8444,113.5048,113.5819,506400.0],["2018-05-21",114.3336,115.3262,113.9867,114.43,815100.0],["2018-05-22",114.8926,115.4419,114.2276,114.3818,397400.0],["2018-05-23",114.0445,114.2372,111.1341,112.3002,897800.0],["2018-05-24",112.2424,112.5604,111.0184,111.7412,703900.0],["2018-05-25",111.3365,112.6471,111.2883,112.4544,565000.0],["2018-05-29",111.7894,112.0785,110.7582,111.4136,768400.0],["2018-05-30",111.6449,113.4855,111.6449,112.7435,392900.0],["2018-05-31",112.8496,112.8496,110.3997,110.9012,1094800.0],["2018-06-01",111.4414,111.451,109.9174,110.1007,689100.0],["2018-06-04",110.3129,111.5571,110.2454,111.3932,996300.0],["2018-06-05",111.6922,112.4059,111.6053,112.0104,974800.0],["2018-06-06",111.9815,112.3287,110.853,111.9236,653800.0],["2018-06-07",112.2612,112.7049,111.75,112.4059,909000.0],["2018-06-08",112.3866,112.8785,110.2647,111.2099,854900.0],["2018-06-11",111.4221,113.4283,111.4221,112.5988,736400.0],["2018-06-12",112.8207,113.2258,111.4896,111.8947,1189700.0],["2018-06-13",112.3673,113.1872,110.8916,111.0941,1102900.0],["2018-06-14",111.2485,111.7404,110.4093,110.5251,1219300.0],["2018-06-15",110.2068,111.5957,110.0139,111.3835,1279700.0],["2018-06-18",110.9205,111.6729,110.6505,111.0749,731100.0],["2018-06-19",110.4576,111.3449,110.4576,110.9977,715400.0],["2018-06-20",111.316,112.7724,111.0073,112.2805,777500.0],["2018-06-21",112.8882,113.6791,111.1906,111.4317,638400.0],["2018-06-22",111.5571,111.615,110.8241,110.9302,664000.0],["2018-06-25",110.9495,111.0073,109.9367,110.5444,600900.0],["2018-06-26",110.3611,110.8144,110.3129,110.5058,394300.0],["2018-06-27",110.4576,110.9784,109.0204,109.4737,708000.0],["2018-06-28",108.9336,109.0204,107.8148,108.162,988400.0],["2018-06-29",107.8148,108.4803,106.6959,107.4868,880600.0],["2018-07-02",107.3904,107.3904,105.4902,107.0431,716600.0],["2018-07-03",107.0432,107.9112,106.4644,107.4482,331500.0],["2018-07-05",107.7087,107.998,107.1589,107.4289,1030600.0],["2018-07-06",107.5447,108.6153,107.0913,108.1041,805600.0],["2018-07-09",108.297,110.4383,108.297,109.7921,976900.0],["2018-07-10",110.0525,111.2678,109.6859,111.152,653400.0],["2018-07-11",111.0266,111.4028,110.4383,110.7566,447200.0],["2018-07-12",111.4896,111.8561,110.1682,110.4672,622800.0],["2018-07-13",110.6215,111.3256,110.3804,110.6698,649800.0],["2018-07-16",110.9109,110.9495,110.3129,110.6408,738600.0],["2018-07-17",110.5444,111.2099,109.9657,110.8916,413100.0],["2018-07-18",109.0879,110.0139,108.4803,108.6828,605500.0],["2018-07-19",108.432,109.6377,107.7183,108.7696,553900.0],["2018-07-20",108.432,109.0686,107.8244,108.6732,432600.0],["2018-07-23",110.9205,112.512,109.3966,111.4028,1121000.0],["2018-07-24",111.1713,111.3063,110.1296,110.2743,1012800.0],["2018-07-25",111.2485,114.3542,110.2743,113.9298,1423600.0],["2018-07-26",114.2674,122.0126,112.9943,120.4886,2094300.0],["2018-07-27",120.8359,121.1542,118.8586,120.5465,1062500.0],["2018-07-30",120.5369,121.9161,120.3536,120.5272,806500.0],["2018-07-31",120.5851,120.6912,115.9746,117.7687,1120000.0],["2018-08-01",115.7046,118.2606,114.8944,117.1128,875300.0],["2018-08-02",116.7077,118.4149,116.3894,118.2606,658700.0],["2018-08-03",118.2509,119.8135,117.8941,119.7845,686200.0],["2018-08-06",119.4276,120.8069,118.8972,119.9485,678800.0],["2018-08-07",119.6013,120.4983,119.0997,120.315,721600.0],["2018-08-08",120.7008,121.0191,118.3281,118.4921,421800.0],["2018-08-09",118.6657,119.4855,118.1448,119.283,620100.0],["2018-08-10",118.685,120.2764,118.685,119.9967,701500.0],["2018-08-13",120.0642,120.4115,119.5434,120.0064,572900.0],["2018-08-14",120.5658,121.2699,119.6109,120.6719,571900.0],["2018-08-15",120.7201,122.3116,119.8713,121.0095,872600.0],["2018-08-16",121.077,121.8872,120.5755,120.9227,659700.0],["2018-08-17",120.9227,123.6233,120.9227,123.2665,541900.0],["2018-08-20",123.1507,123.604,122.2923,122.7746,424300.0],["2018-08-21",122.9867,123.8934,122.736,123.8452,639400.0],["2018-08-22",123.797,124.7326,123.4015,124.395,536000.0],["2018-08-23",124.2503,124.2503,122.4852,123.1797,539300.0],["2018-08-24",123.1893,124.0092,122.9385,123.5558,396800.0],["2018-08-27",123.8259,123.8838,122.6588,122.9193,530600.0],["2018-08-28",122.7649,123.2472,122.4949,122.9,478300.0],["2018-08-29",123.1025,124.395,122.7456,123.8355,350500.0],["2018-08-30",123.4883,124.8387,122.6588,124.6554,594700.0],["2018-08-31",124.3175,125.7268,123.9604,125.6399,660400.0],["2018-09-04",125.4759,125.6593,123.4681,123.6901,735200.0],["2018-09-05",123.6998,123.7287,121.7982,122.6959,545600.0],["2018-09-06",122.8986,123.1206,121.3541,122.3194,555000.0],["2018-09-07",122.0588,122.9082,121.3928,122.5125,555000.0],["2018-09-10",122.8696,122.8696,120.7943,121.026,623400.0],["2018-09-11",120.8039,121.0935,119.5298,119.6456,692600.0],["2018-09-12",119.6842,120.08,118.7769,119.7325,557100.0],["2018-09-13",120.2827,121.7499,119.9545,121.6341,807200.0],["2018-09-14",121.7885,122.7056,121.3928,121.4893,488600.0],["2018-09-17",121.7982,121.7982,120.5723,121.6534,450500.0],["2018-09-18",124.0569,128.0338,123.1785,123.3329,1215000.0],["2018-09-19",123.0723,123.0723,121.6534,121.7692,554500.0],["2018-09-20",122.3484,122.6283,121.5375,122.3484,470600.0],["2018-09-21",122.3967,123.6419,121.9333,122.3387,726300.0],["2018-09-24",122.3001,122.6862,121.0067,122.5994,384700.0],["2018-09-25",122.5125,122.8214,121.0356,121.6148,407400.0],["2018-09-26",121.6148,122.9082,120.4854,121.9719,538400.0],["2018-09-27",122.1457,123.9218,121.7113,121.943,426800.0],["2018-09-28",121.6148,123.4777,121.2866,123.4005,877400.0],["2018-10-01",124.3851,124.5589,123.6032,124.221,493200.0],["2018-10-02",124.3368,124.3465,120.9391,121.1418,584300.0],["2018-10-03",121.663,121.7499,120.5337,120.6302,813100.0],["2018-10-04",120.5819,121.5086,120.4178,120.7653,399900.0],["2018-10-05",121.1708,122.4546,120.4371,120.9487,405900.0],["2018-10-08",120.7364,122.3291,120.0317,121.943,353800.0],["2018-10-09",121.9816,123.6418,121.5376,123.1399,401700.0],["2018-10-10",123.3812,124.3562,121.4217,121.4893,848700.0],["2018-10-11",121.4893,121.5858,116.5374,116.6533,929500.0],["2018-10-12",117.551,118.5935,116.6919,118.2846,918600.0],["2018-10-15",117.8888,119.4043,117.715,118.6417,560800.0],["2018-10-16",118.912,120.6302,117.6668,120.2924,554000.0],["2018-10-17",120.6012,121.8368,119.1051,121.2769,490600.0],["2018-10-18",121.6727,123.7191,121.2576,121.9912,924600.0],["2018-10-19",122.3194,123.0723,120.6978,121.4217,757900.0],["2018-10-22",121.5375,122.831,120.5626,121.8078,1197100.0],["2018-10-23",120.3406,121.5472,117.6668,121.1901,1046500.0],["2018-10-24",120.7653,122.5704,117.6668,117.7826,702300.0],["2018-10-25",117.8212,119.4525,117.2324,117.3289,743300.0],["2018-10-26",116.7402,119.1823,111.0547,111.5953,1469600.0],["2018-10-29",111.9234,114.9737,111.9138,114.6262,1598100.0],["2018-10-30",114.9254,116.856,113.0335,116.6436,1097400.0],["2018-10-31",117.0587,118.4873,116.8656,117.3386,891000.0],["2018-11-01",118.1977,119.8676,117.5992,119.2016,606700.0],["2018-11-02",119.5588,121.3059,118.0143,119.1726,614100.0],["2018-11-05",119.4526,120.5819,118.7093,119.7904,419000.0],["2018-11-06",119.5394,122.0395,119.2402,121.5665,675800.0],["2018-11-07",122.5897,125.2249,122.4063,124.9932,678800.0],["2018-11-08",125.1284,126.1709,124.4816,125.7268,571500.0],["2018-11-09",125.5917,127.445,125.5917,126.9238,541300.0],["2018-11-12",126.7983,127.5994,125.36,125.5627,552600.0],["2018-11-13",126.1998,126.306,122.0105,123.4102,682300.0],["2018-11-14",124.25,124.443,122.2422,122.8696,496500.0],["2018-11-15",121.9912,124.5492,120.8619,123.5646,825800.0],["2018-11-16",123.9314,128.5165,123.3522,128.3813,1224000.0],["2018-11-19",128.4006,130.3408,126.084,126.5473,1195100.0],["2018-11-20",125.9585,127.5126,125.2732,125.5821,724800.0],["2018-11-21",125.582,127.3388,125.3311,126.1419,775100.0],["2018-11-23",125.5338,127.6285,124.7616,127.2617,306500.0],["2018-11-26",128.2076,129.3948,126.8465,127.6573,653300.0],["2018-11-27",127.1265,128.2269,126.2095,128.0821,1028700.0],["2018-11-28",128.864,130.476,128.2365,130.418,833600.0],["2018-11-29",129.8775,134.0185,129.6458,133.0726,745500.0],["2018-11-30",133.43,134.251,131.8458,133.2947,1216300.0],["2018-12-03",134.3959,134.8789,131.7492,132.3191,741600.0],["2018-12-04",132.3384,133.7584,128.745,130.0104,868500.0],["2018-12-06",129.0252,129.0252,123.3356,127.1608,1127800.0],["2018-12-07",126.7744,127.3927,121.4229,121.9252,1357200.0],["2018-12-10",122.0894,123.5867,118.467,122.9878,879400.0],["2018-12-11",123.6157,125.7505,123.1424,124.6783,960100.0],["2018-12-12",126.1852,128.9092,126.1852,126.8034,1286600.0],["2018-12-13",126.7454,127.9046,125.3544,127.4796,702600.0],["2018-12-14",125.2482,125.7312,116.2453,117.0277,1396400.0],["2018-12-17",114.4679,116.1391,111.4444,114.4583,1802200.0],["2018-12-18",116.0135,118.5926,114.9992,115.6271,996100.0],["2018-12-19",115.9072,116.1294,111.512,112.1109,1198100.0],["2018-12-20",111.3382,113.6372,111.0001,111.4444,1127400.0],["2018-12-21",111.6666,113.444,110.0824,110.6233,1766900.0],["2018-12-24",109.9955,111.0677,109.0102,109.5608,383300.0],["2018-12-26",109.8119,113.5696,108.9619,113.4343,967900.0],["2018-12-27",112.0337,112.7388,108.9522,112.7292,827000.0],["2018-12-28",112.8837,113.5695,111.8598,112.2462,683200.0],["2018-12-31",112.8837,113.4053,111.2705,112.5939,623100.0],["2019-01-02",111.3768,113.6758,110.9421,113.444,731200.0],["2019-01-03",113.7531,115.3373,111.7631,112.0336,834200.0],["2019-01-04",113.3087,114.6031,112.449,114.5259,983000.0],["2019-01-07",114.5259,115.3083,113.6565,114.2747,1028600.0],["2019-01-08",115.7623,117.9261,114.8736,117.8488,796600.0],["2019-01-09",118.612,120.7371,118.1096,120.0802,700600.0],["2019-01-10",119.8774,121.5872,119.1239,121.394,577300.0],["2019-01-11",120.9689,122.1474,120.5536,121.4519,817600.0],["2019-01-14",120.8047,123.4321,120.2058,120.9882,1026900.0],["2019-01-15",120.8433,123.3452,120.2734,122.7077,702300.0],["2019-01-16",123.094,126.6585,121.9832,125.2289,975600.0],["2019-01-17",124.7652,126.6585,124.5817,126.079,703500.0],["2019-01-18",126.6392,127.75,125.992,127.4796,571000.0],["2019-01-22",126.5522,126.5522,124.3498,126.1659,568100.0],["2019-01-23",126.6005,127.8467,124.7942,126.0016,797500.0],["2019-01-24",125.9823,126.3011,124.9198,125.4124,549600.0],["2019-01-25",126.388,127.2864,125.6539,126.6778,406700.0],["2019-01-28",126.1079,126.1949,124.7266,125.992,526100.0],["2019-01-29",126.8324,128.2717,126.2334,128.0495,413200.0],["2019-01-30",128.2234,129.0444,127.5955,128.4938,707600.0],["2019-01-31",128.3973,129.0928,127.837,128.0205,580800.0],["2019-02-01",128.2234,131.0537,127.5665,130.9184,746100.0],["2019-02-04",130.6093,130.7639,129.3246,130.0974,499900.0],["2019-02-05",130.4548,131.8651,129.7786,130.3195,601400.0],["2019-02-06",129.8655,130.7156,129.2377,130.4644,420600.0],["2019-02-07",130.1071,130.619,128.3007,128.4166,731500.0],["2019-02-08",127.9915,128.0205,125.1515,127.0159,708000.0],["2019-02-11",127.1028,128.5035,126.2334,128.1847,423400.0],["2019-02-12",128.6001,129.3342,127.9432,128.8126,470700.0],["2019-02-13",129.4598,130.0008,128.6001,129.5468,502500.0],["2019-02-14",128.9478,129.8269,127.6341,129.1797,654700.0],["2019-02-15",130.2036,131.2758,129.7786,130.9184,651100.0],["2019-02-19",130.3485,131.1696,129.9138,130.6673,638500.0],["2019-02-20",130.5803,130.6286,129.6627,129.7496,437300.0],["2019-02-21",130.2036,130.4258,129.2473,129.9718,527800.0],["2019-02-22",130.3292,131.8748,129.9042,131.4111,860600.0],["2019-02-25",131.7975,132.522,129.7979,129.8269,743300.0],["2019-02-26",130.3195,130.7059,128.9672,129.0831,630400.0],["2019-02-27",128.832,129.7979,126.9773,128.7257,692000.0],["2019-02-28",129.0254,136.7009,129.0254,134.2069,1405800.0],["2019-03-01",135.6569,137.484,134.6999,136.1113,796500.0],["2019-03-04",134.2649,134.7096,131.5581,132.6699,933400.0],["2019-03-05",133.6269,134.0522,131.6161,132.6602,676600.0],["2019-03-06",132.6602,132.9309,128.3294,128.4067,741000.0],["2019-03-07",128.1844,129.1124,124.5786,125.2069,1152900.0],["2019-03-08",124.5109,124.9652,123.4282,124.8879,721900.0],["2019-03-11",125.5936,126.28,124.1436,125.3809,736400.0],["2019-03-12",125.8449,127.3627,125.2649,126.7246,591800.0],["2019-03-13",127.3336,128.8997,126.4539,128.2713,602000.0],["2019-03-14",128.542,130.4174,128.1843,129.6537,552500.0],["2019-03-15",129.5571,130.3788,129.3251,129.7698,786500.0],["2019-03-18",129.9728,131.4035,129.9728,131.3165,540100.0],["2019-03-19",131.5872,132.0318,130.4271,130.9201,900900.0],["2019-03-20",130.9201,131.3165,129.1511,129.5571,418300.0],["2019-03-21",128.4743,132.4185,128.0297,132.0221,388600.0],["2019-03-22",130.8911,132.3508,130.7944,130.8041,565900.0],["2019-03-25",130.3111,130.8911,129.4314,129.8954,600200.0],["2019-03-26",130.1177,131.0264,129.0544,129.673,549100.0],["2019-03-27",129.2381,130.0888,127.6817,128.3487,455700.0],["2019-03-28",128.6387,129.209,128.252,129.064,463800.0],["2019-03-29",129.8954,129.9437,128.7257,129.3154,917000.0],["2019-04-01",130.3981,131.0747,130.0307,130.2627,815000.0],["2019-04-02",129.9341,130.3498,128.5807,129.2961,464300.0],["2019-04-03",130.1467,130.6301,129.1414,129.7794,548400.0],["2019-04-04",130.0404,130.4465,129.1897,129.5088,416400.0],["2019-04-05",129.9051,130.5237,129.8567,130.2337,626900.0],["2019-04-08",130.4561,130.5044,128.31,128.571,553000.0],["2019-04-09",127.9137,129.5184,127.788,129.3927,617900.0],["2019-04-10",129.499,130.6881,129.3927,130.0114,815000.0],["2019-04-11",130.6397,130.6784,127.8846,128.0103,425800.0],["2019-04-12",128.8707,129.7988,127.817,128.3777,817100.0],["2019-04-15",128.3583,128.803,127.701,128.3197,456700.0],["2019-04-16",129.4314,129.4314,121.2628,122.1231,1389300.0],["2019-04-17",122.2875,122.3261,116.8739,118.5753,1321900.0],["2019-04-18",118.6044,120.5378,117.4926,120.3637,1223800.0],["2019-04-22",120.2961,121.6011,117.889,118.8073,1071500.0],["2019-04-23",119.078,125.1876,118.7397,123.8149,1114100.0],["2019-04-24",123.7375,128.89,123.7375,125.9706,1732200.0],["2019-04-25",125.2843,128.4841,124.2499,127.3143,879200.0],["2019-04-26",124.5012,125.1585,119.6774,124.9265,1444200.0],["2019-04-29",124.1725,124.9942,120.8374,122.9738,863600.0],["2019-04-30",123.4088,123.7858,120.9727,122.6451,950500.0],["2019-05-01",122.5775,123.1575,120.4797,120.5958,929200.0],["2019-05-02",120.1801,120.3637,118.9137,119.8707,1217200.0],["2019-05-03",120.4797,120.7891,118.5463,118.904,1101200.0],["2019-05-06",117.2316,121.0598,117.193,120.3444,949300.0],["2019-05-07",120.0834,120.9244,117.889,118.8557,725000.0],["2019-05-08",118.4497,119.0683,117.1639,117.9566,675200.0],["2019-05-09",117.5603,119.2327,117.2026,118.7977,828800.0],["2019-05-10",119.0394,119.8514,116.0039,118.701,707700.0],["2019-05-13",116.729,118.1017,116.1586,117.7827,636600.0],["2019-05-14",117.9373,119.3487,117.4443,118.4593,614300.0],["2019-05-15",117.744,118.759,116.4196,117.802,542800.0],["2019-05-16",117.9373,119.513,117.3379,117.6473,517300.0],["2019-05-17",116.7,119.136,116.5066,117.8213,508700.0],["2019-05-20",117.1736,119.4067,116.7483,119.1457,506400.0],["2019-05-21",119.2907,121.6494,119.049,120.6537,681100.0],["2019-05-22",120.4121,121.3788,119.9577,121.2628,758400.0],["2019-05-23",120.5184,120.6247,117.8503,118.8654,684400.0],["2019-05-24",118.3627,119.6387,118.0147,118.991,547600.0],["2019-05-28",118.7397,119.7547,118.3627,118.411,666200.0],["2019-05-29",117.918,117.918,115.2885,115.5979,691300.0],["2019-05-30",115.6462,116.8546,115.0662,116.0909,503700.0],["2019-05-31",115.4717,116.3618,113.943,115.6652,608800.0],["2019-06-03",115.6652,117.8324,115.2782,117.5132,687600.0],["2019-06-04",118.5677,120.2125,117.9582,118.4323,770900.0],["2019-06-05",119.1869,119.1869,116.4199,117.4648,862800.0],["2019-06-06",117.5615,118.2678,116.8746,117.1745,1254300.0],["2019-06-07",117.5615,119.7965,117.0101,119.69,867500.0],["2019-06-10",120.3093,120.9865,119.5449,119.5643,498300.0],["2019-06-11",120.1351,120.1351,117.5325,119.0031,496600.0],["2019-06-12",118.9741,119.9319,117.7744,119.8836,495300.0],["2019-06-13",119.7674,120.3963,118.7806,119.9222,338900.0],["2019-06-14",120.0093,120.5221,118.7516,118.7612,496700.0],["2019-06-17",119.3321,119.4966,118.2098,119.4095,513900.0],["2019-06-18",119.7578,121.0639,118.7225,119.9029,489800.0],["2019-06-19",120.1448,121.3541,118.8193,121.209,361100.0],["2019-06-20",121.7218,122.5055,118.8193,120.3189,873500.0],["2019-06-21",120.3189,121.4606,118.9935,121.2381,801200.0],["2019-06-24",121.4412,122.4378,120.4544,122.341,570900.0],["2019-06-25",122.4765,125.3403,122.0604,124.4599,723200.0],["2019-06-26",124.6824,125.3306,122.0024,122.9409,515800.0],["2019-06-27",123.5214,124.1889,122.7087,123.9858,431700.0],["2019-06-28",124.189,126.153,123.2601,126.153,1064100.0],["2019-07-01",126.9076,127.4398,124.5179,125.8434,643700.0],["2019-07-02",126.0659,126.4626,124.8662,125.7757,497000.0],["2019-07-03",125.766,126.927,125.0597,126.8302,341400.0],["2019-07-05",126.2691,127.3237,125.7273,127.1108,317700.0],["2019-07-08",126.9657,127.5075,125.9595,127.4301,477100.0],["2019-07-09",126.5787,127.7977,123.5988,124.7017,554100.0],["2019-07-10",124.7307,126.1917,124.218,125.4467,326700.0],["2019-07-11",126.8593,128.2815,125.3016,126.9754,358300.0],["2019-07-12",126.6271,128.862,126.0562,128.5814,404400.0],["2019-07-15",128.5814,129.7618,127.6623,129.4135,447200.0],["2019-07-16",129.6361,130.1295,129.0846,129.6167,435600.0],["2019-07-17",129.3845,129.6747,128.3686,128.5621,348800.0],["2019-07-18",128.5621,129.3167,127.1979,128.8523,396900.0],["2019-07-19",128.8813,128.8813,127.6236,128.3202,489900.0],["2019-07-22",128.3395,129.307,127.8945,128.3589,401300.0],["2019-07-23",128.4169,129.4135,126.927,129.3651,363000.0],["2019-07-24",129.4909,132.8385,128.2235,132.5482,1021700.0],["2019-07-25",132.316,133.061,131.0776,132.5192,932600.0],["2019-07-26",140.8688,152.6626,140.8688,146.9544,2955300.0],["2019-07-29",144.8549,148.5024,141.4396,147.6897,1349000.0],["2019-07-30",145.1451,148.2024,142.0781,147.9025,934500.0],["2019-07-31",147.8154,148.2605,144.1873,145.9578,803300.0],["2019-08-01",146.19,147.0414,140.7527,142.3781,876300.0],["2019-08-02",141.9426,142.6102,140.8203,141.6911,818200.0],["2019-08-05",140.3269,141.217,137.705,138.6821,681200.0],["2019-08-06",139.669,141.8266,138.3532,141.6331,784300.0],["2019-08-07",141.3041,142.3683,139.1466,141.3912,749700.0],["2019-08-08",142.0491,142.8908,140.6365,141.7008,509200.0],["2019-08-09",141.7298,142.8811,140.8107,142.1652,379100.0],["2019-08-12",142.2329,142.5909,140.5204,141.9233,436700.0],["2019-08-13",142.349,145.3483,141.4783,144.1292,521000.0],["2019-08-14",142.6876,142.7263,139.698,141.0912,586600.0],["2019-08-15",141.2654,141.8653,140.5011,140.6462,419600.0],["2019-08-16",141.2267,143.2585,140.5882,142.5619,494900.0],["2019-08-19",143.9841,144.2743,142.3683,143.3842,337900.0],["2019-08-20",142.736,143.1811,140.7526,140.9074,657300.0],["2019-08-21",141.9911,142.5329,140.5301,142.3587,456600.0],["2019-08-22",142.3877,143.0746,141.159,141.2073,422900.0],["2019-08-23",140.4817,142.3199,138.1016,138.8176,595600.0],["2019-08-26",139.7851,140.1044,137.8694,139.5432,469100.0],["2019-08-27",140.1818,140.2882,136.0602,136.1086,511300.0],["2019-08-28",135.4701,137.9856,135.3346,137.9662,571500.0],["2019-08-29",139.0886,140.8494,138.3436,139.553,609600.0],["2019-08-30",140.6864,140.7736,139.3397,140.076,592500.0],["2019-09-03",139.1363,141.4906,138.8554,141.3647,477000.0],["2019-09-04",142.5854,143.2442,140.5218,141.7038,348200.0],["2019-09-05",143.3895,143.7965,140.2311,140.6186,884600.0],["2019-09-06",141.2969,143.9709,140.4733,143.6415,692400.0],["2019-09-09",143.6996,145.7923,142.0816,144.8622,758800.0],["2019-09-10",144.8041,150.7916,144.5619,150.53,1320800.0],["2019-09-11",149.7743,152.1673,148.5923,150.2781,1194000.0],["2019-09-12",150.6559,151.2275,147.885,148.1951,848900.0],["2019-09-13",148.8733,152.0414,146.9646,147.7688,676100.0],["2019-09-16",146.9162,149.3092,146.3446,149.0961,640500.0],["2019-09-17",148.8539,148.8539,145.6664,147.139,800000.0],["2019-09-18",147.0131,148.602,145.6761,147.2553,676000.0],["2019-09-19",147.0906,148.4954,145.2886,145.337,768900.0],["2019-09-20",145.7729,146.9355,144.5812,145.4435,1117900.0],["2019-09-23",144.6006,146.1411,144.0484,145.2982,579900.0],["2019-09-24",145.5888,145.6082,142.876,143.8255,864100.0],["2019-09-25",143.8256,144.5134,142.3238,142.7598,982400.0],["2019-09-26",143.2249,143.7578,141.2484,141.9944,990800.0],["2019-09-27",142.6823,143.6512,141.7619,142.256,519000.0],["2019-09-30",142.4788,144.8525,142.3141,144.1162,608500.0],["2019-10-01",143.8352,146.4705,141.8878,142.5273,491500.0],["2019-10-02",141.6844,142.4401,140.5993,141.6747,586600.0],["2019-10-03",141.5584,142.0719,140.2311,140.8415,695900.0],["2019-10-04",141.5488,142.2657,139.8533,141.5778,563100.0],["2019-10-07",141.2678,142.0041,140.1924,140.5508,710200.0],["2019-10-08",139.892,140.1924,138.274,138.7391,715100.0],["2019-10-09",139.6885,141.0546,139.4463,140.5992,364500.0],["2019-10-10",140.3183,141.8297,139.9404,141.2871,383300.0],["2019-10-11",142.1204,144.3778,141.5197,141.5778,356800.0],["2019-10-14",141.0159,141.3259,139.4755,139.5045,339100.0],["2019-10-15",140.3087,141.7619,140.2602,140.7253,715100.0],["2019-10-16",140.919,142.7307,139.8339,140.2117,559800.0],["2019-10-17",140.7834,142.1301,140.3958,141.7425,652000.0],["2019-10-18",140.793,141.7231,139.0394,141.539,606900.0],["2019-10-21",142.1204,142.4013,140.7833,140.793,563000.0],["2019-10-22",141.3743,142.9051,140.6961,141.82,433600.0],["2019-10-23",142.0138,142.382,139.5723,140.0567,645500.0],["2019-10-24",140.6575,140.735,138.7682,140.1924,928300.0],["2019-10-25",133.6526,138.2547,126.7157,133.6333,1407900.0],["2019-10-28",133.4104,135.7841,133.3136,133.7786,744600.0],["2019-10-29",134.573,135.6194,133.8658,134.4858,837700.0],["2019-10-30",133.9627,134.9315,131.6375,134.7378,769600.0],["2019-10-31",134.7184,134.854,132.2091,133.1779,685400.0],["2019-11-01",134.2145,135.5418,133.9336,134.4277,530300.0],["2019-11-04",134.7959,135.6388,134.1952,135.1834,388600.0],["2019-11-05",135.9876,136.8983,135.1641,135.5032,836100.0],["2019-11-06",135.7648,135.9585,134.4568,135.5613,562400.0],["2019-11-07",136.5689,137.4118,134.9218,135.3191,323900.0],["2019-11-08",135.3869,137.1502,135.3481,136.7336,395200.0],["2019-11-11",135.9294,137.1599,134.7765,134.9025,348400.0],["2019-11-12",134.7281,136.5302,134.2243,136.1911,618200.0],["2019-11-13",135.6969,137.5377,135.4838,137.1502,536900.0],["2019-11-14",137.2955,138.0803,136.1619,136.7917,446700.0],["2019-11-15",136.1716,140.7639,135.6194,139.7757,780900.0],["2019-11-18",139.3397,140.6961,137.1211,137.3439,775500.0],["2019-11-19",137.5087,138.2159,136.7723,137.373,475500.0],["2019-11-20",136.8789,137.5086,135.7163,136.1232,564500.0],["2019-11-21",136.4042,137.6056,136.0167,136.2104,687400.0],["2019-11-22",136.2782,137.3149,134.7668,134.98,655000.0],["2019-11-25",135.9585,137.7896,135.3965,136.9176,653800.0],["2019-11-26",137.3343,137.3343,134.263,135.4062,836800.0],["2019-11-27",136.2104,136.937,135.5613,135.9198,323000.0],["2019-11-29",135.1059,135.6581,134.418,135.1447,236700.0],["2019-12-02",135.6775,136.4526,135.1543,135.4644,377600.0],["2019-12-03",134.4664,136.3654,133.7495,135.9585,440400.0],["2019-12-04",136.0943,137.3362,135.8033,136.822,475200.0],["2019-12-05",136.8802,138.0057,136.3854,137.6176,712600.0],["2019-12-06",138.5781,140.4992,138.3356,140.4022,559100.0],["2019-12-09",140.2372,140.4604,139.2185,139.4416,468200.0],["2019-12-10",139.5483,140.5089,138.811,140.276,696900.0],["2019-12-11",140.3343,140.5962,139.0633,140.3925,358300.0],["2019-12-12",140.6059,142.3038,139.1603,141.9158,523900.0],["2019-12-13",141.7217,142.362,139.5678,140.0432,353600.0],["2019-12-16",140.4409,140.6253,136.9966,137.4526,1146400.0],["2019-12-17",136.2204,138.1512,135.454,137.3071,1077700.0],["2019-12-18",137.5206,139.1894,137.3362,137.4332,628500.0],["2019-12-19",138.1609,140.0432,137.6467,139.7424,741600.0],["2019-12-20",140.3633,141.9545,140.0044,140.0141,1082500.0],["2019-12-23",140.6738,140.6738,137.9183,139.5095,340700.0],["2019-12-24",139.1409,139.2379,138.3841,139.0535,139400.0],["2019-12-26",139.17,139.6842,138.2677,138.5878,176700.0],["2019-12-27",138.5878,139.2282,138.19,139.0827,180000.0],["2019-12-30",139.6066,139.6939,137.8311,138.4035,213600.0],["2019-12-31",138.2579,139.2281,138.2579,139.1893,243400.0],["2020-01-02",139.9656,139.9656,136.8123,138.0736,403400.0],["2020-01-03",136.5697,137.9378,135.9294,137.7437,262700.0],["2020-01-06",136.9093,138.1803,136.5309,137.637,434300.0],["2020-01-07",137.0258,138.6946,136.5115,138.19,645700.0],["2020-01-08",138.4132,141.091,138.0348,140.7612,828000.0],["2020-01-09",140.994,141.6635,139.626,140.0335,417500.0],["2020-01-10",140.4507,142.0418,140.441,141.7023,546000.0],["2020-01-13",142.0515,142.7695,140.0723,140.5671,449000.0],["2020-01-14",139.9365,141.159,139.4514,141.1299,463600.0],["2020-01-15",140.8,141.615,139.6745,140.0044,447900.0],["2020-01-16",140.6447,140.8776,139.461,139.6551,417400.0],["2020-01-17",140.1596,141.6053,139.8977,140.7126,798600.0],["2020-01-21",140.9552,140.9552,139.6454,140.6739,830900.0],["2020-01-22",141.1784,141.8284,139.6066,141.2463,640200.0],["2020-01-23",141.1007,143.4778,140.3924,143.3808,404100.0],["2020-01-24",143.5069,143.5748,141.3918,142.8762,656500.0],["2020-01-27",141.2366,142.2844,140.0626,140.6642,434100.0],["2020-01-28",142.0418,143.8562,140.7126,140.897,517500.0],["2020-01-29",141.5664,141.7605,139.5871,139.6162,291200.0],["2020-01-30",139.0244,139.3931,136.0458,136.7347,565000.0],["2020-01-31",136.0846,136.0943,132.6597,133.0284,695600.0],["2020-02-03",133.8725,135.5995,132.9508,133.1739,568600.0],["2020-02-04",134.5128,136.5697,133.8725,134.3673,564200.0],["2020-02-05",135.3666,138.9856,135.095,137.7728,574700.0],["2020-02-06",138.4035,139.4028,136.7638,136.8802,583800.0],["2020-02-07",136.8026,137.2974,133.8337,134.018,579900.0],["2020-02-10",133.8628,135.5219,133.465,135.454,472000.0],["2020-02-11",135.8421,137.5497,135.7159,137.4623,278300.0],["2020-02-12",138.0347,138.7721,136.0749,136.1331,358500.0],["2020-02-13",135.648,137.7049,135.648,137.2877,452200.0],["2020-02-14",137.4721,137.4721,135.4152,135.7645,507200.0],["2020-02-18",135.8033,136.4824,133.6882,134.9495,468100.0],["2020-02-19",135.3957,135.5995,134.1829,134.8912,454600.0],["2020-02-20",134.9883,136.0943,133.6202,135.8615,559000.0],["2020-02-21",135.5316,138.743,135.5316,138.4714,467800.0],["2020-02-24",136.0555,137.9766,135.192,137.0258,927800.0],["2020-02-25",137.5691,138.4229,131.3208,131.4469,852700.0],["2020-02-26",132.1843,133.7949,130.5349,131.185,1034500.0],["2020-02-27",130.1371,130.1371,122.5208,124.4224,1681700.0],["2020-02-28",121.274,122.5567,117.9603,120.2439,1386900.0],["2020-03-02",120.8853,128.7856,119.8358,128.0956,1050200.0],["2020-03-03",127.532,130.8651,121.1962,121.7987,1092700.0],["2020-03-04",125.9384,128.8245,125.0443,127.9888,1091800.0],["2020-03-05",124.0337,125.4039,121.1282,123.9657,889500.0],["2020-03-06",119.865,123.0231,118.5337,122.4109,966700.0],["2020-03-09",117.5522,117.5522,109.8948,111.3524,1044800.0],["2020-03-10",114.3066,116.5902,110.6431,116.182,889400.0],["2020-03-11",113.1793,113.2474,104.7543,107.0282,822900.0],["2020-03-12",99.4583,101.5961,95.2506,96.9803,1587700.0],["2020-03-13",102.2666,102.976,94.823,102.1208,1024800.0],["2020-03-16",92.9379,94.2983,79.3723,79.3917,1059900.0],["2020-03-17",81.0922,82.4721,75.2909,78.4783,1568000.0],["2020-03-18",73.1336,73.1531,64.145,65.7775,1687000.0],["2020-03-19",64.7864,83.2398,63.3579,82.443,2253800.0],["2020-03-20",84.299,87.9042,71.472,73.2891,1866000.0],["2020-03-23",73.0462,78.9253,69.0232,69.8103,1727400.0],["2020-03-24",74.6885,76.7,71.0638,75.9517,1833000.0],["2020-03-25",76.7583,90.8681,74.154,85.4651,2065900.0],["2020-03-26",87.4086,95.202,84.5906,89.2452,1770900.0],["2020-03-27",86.4369,89.527,83.784,86.4757,1375700.0],["2020-03-30",86.6798,97.5731,86.1745,97.301,1399300.0],["2020-03-31",97.884,99.7401,93.5695,96.2807,1479400.0],["2020-04-01",91.2567,93.0739,83.9783,85.436,1036700.0],["2020-04-02",83.0163,91.9758,82.4624,86.2037,965400.0],["2020-04-03",85.8052,87.2143,80.9271,82.9677,571900.0],["2020-04-06",87.3211,94.6384,86.7575,93.7735,925400.0],["2020-04-07",99.0113,101.1199,94.9591,95.6101,779400.0],["2020-04-08",96.854,106.9504,96.854,103.9672,883000.0],["2020-04-09",104.9487,107.4558,100.5466,101.5573,775700.0],["2020-04-13",100.4592,101.1783,95.6296,97.8743,669100.0],["2020-04-14",100.0899,104.6765,99.604,104.5114,549100.0],["2020-04-15",99.4291,101.7321,98.6128,100.1773,601100.0],["2020-04-16",100.1968,100.9548,96.1932,98.7975,453900.0],["2020-04-17",102.4221,105.4054,101.6156,104.7446,559600.0],["2020-04-20",102.082,103.1703,99.3708,99.7887,665300.0],["2020-04-21",96.4945,100.3912,94.8036,95.0174,692300.0],["2020-04-22",97.4856,99.1667,95.2214,95.3283,639800.0],["2020-04-23",96.2126,100.3523,95.2312,98.3408,497100.0],["2020-04-24",99.1473,100.0899,96.6305,98.7781,480000.0],["2020-04-27",100.2357,103.423,99.8275,102.1111,706000.0],["2020-04-28",100.4592,105.3665,98.7586,102.393,1266900.0],["2020-04-29",103.3841,110.3127,102.9857,107.4072,706300.0],["2020-04-30",104.7252,105.8232,102.597,102.7039,836600.0],["2020-05-01",100.0705,100.7313,94.8425,96.3487,750600.0],["2020-05-04",94.9494,96.339,92.9379,95.649,749900.0],["2020-05-05",97.4662,101.5281,97.4662,99.021,610900.0],["2020-05-06",99.2931,99.6526,92.588,92.899,689200.0],["2020-05-07",94.3469,97.1747,93.5889,93.8027,537700.0],["2020-05-08",95.8725,99.4485,95.1146,99.1765,538200.0],["2020-05-11",97.9423,97.9423,94.9688,95.6879,422900.0],["2020-05-12",96.3778,97.3982,90.8777,90.8777,569200.0],["2020-05-13",90.4599,91.4122,87.5447,89.2064,544800.0],["2020-05-14",87.8168,89.08,84.2019,88.8954,629800.0],["2020-05-15",88.565,90.9458,87.9528,90.0129,443200.0],["2020-05-18",93.5015,98.3602,93.5015,97.301,903700.0],["2020-05-19",96.5916,99.4972,94.6287,97.6703,590700.0],["2020-05-20",98.642,101.0034,97.4468,100.362,723700.0],["2020-05-21",99.8956,103.1509,99.0501,102.5873,714800.0],["2020-05-22",102.908,103.1023,98.3408,101.2269,571600.0],["2020-05-26",104.6863,106.6201,102.8788,103.3744,770400.0],["2020-05-27",105.3568,107.9708,103.9672,107.31,573900.0],["2020-05-28",108.719,108.719,103.3647,104.2198,470600.0],["2020-05-29",103.5785,103.9283,100.2745,102.4707,903600.0],["2020-06-01",102.0334,104.6183,100.2357,101.635,692900.0],["2020-06-02",101.7321,102.4707,100.2065,101.0908,422900.0],["2020-06-03",102.2958,104.8515,101.3726,101.4795,475000.0],["2020-06-04",99.9247,102.1209,98.7392,100.0025,676000.0],["2020-06-05",102.4998,109.7782,102.4998,106.0759,924300.0],["2020-06-08",107.4072,111.3039,106.9019,108.0679,791100.0],["2020-06-09",109.9726,110.5945,104.1518,106.1342,920000.0],["2020-06-10",105.658,105.7746,99.5069,99.5554,649800.0],["2020-06-11",95.5616,96.9998,89.6145,92.2188,1330200.0],["2020-06-12",96.0086,96.6305,90.217,92.8796,886700.0],["2020-06-15",89.8963,97.9035,88.6427,97.6897,1102600.0],["2020-06-16",100.9548,102.1986,96.1349,99.1182,861100.0],["2020-06-17",99.4777,99.4777,93.7153,94.1234,855900.0],["2020-06-18",93.2974,95.7073,90.8,95.0077,688600.0],["2020-06-19",96.9706,98.9918,93.1322,93.9679,1468900.0],["2020-06-22",93.5987,93.8999,91.0527,93.3946,979800.0],["2020-06-23",94.5607,94.7842,91.7232,92.8407,936100.0],["2020-06-24",91.0235,91.0526,86.5437,86.777,1294000.0],["2020-06-25",86.2328,89.4687,85.3777,87.8848,1021100.0],["2020-06-26",87.8556,90.2947,85.9704,86.8158,1187300.0],["2020-06-29",88.0111,90.6931,86.5146,89.6631,512300.0],["2020-06-30",88.9829,90.7806,86.709,90.2656,635800.0],["2020-07-01",90.6737,93.2877,89.6534,90.5474,669200.0],["2020-07-02",92.3451,95.6101,90.7028,90.9652,1077700.0],["2020-07-06",92.7629,94.1331,90.3724,92.141,967800.0],["2020-07-07",90.8389,91.3442,88.1763,88.5941,476300.0],["2020-07-08",89.148,89.2841,86.4757,88.1374,480500.0],["2020-07-09",87.2143,87.7876,84.2213,86.1065,563400.0],["2020-07-10",85.6886,87.3795,84.542,87.224,457300.0],["2020-07-13",87.36,89.4007,86.5729,87.5349,614100.0],["2020-07-14",87.156,90.3141,86.3008,90.0615,624200.0],["2020-07-15",92.2188,95.8142,92.1702,95.1826,564400.0],["2020-07-16",94.6384,96.6402,92.8407,95.6199,503200.0],["2020-07-17",96.2321,96.3973,93.8902,94.8425,612500.0],["2020-07-20",94.8425,94.8813,92.3451,93.3168,595900.0],["2020-07-21",93.9582,98.6031,93.9582,97.369,1180300.0],["2020-07-22",99.2348,103.938,98.6809,103.0149,1096500.0],["2020-07-23",102.7719,104.8612,102.7622,104.4628,862100.0],["2020-07-24",105.1527,105.7066,103.6756,105.0264,657000.0],["2020-07-27",104.0741,107.1545,102.7914,106.28,980700.0],["2020-07-28",108.8356,111.1775,105.0361,105.9884,1014500.0],["2020-07-29",107.0476,111.5857,107.0476,109.924,743200.0],["2020-07-30",108.3595,109.8657,105.4928,108.9037,588300.0],["2020-07-31",108.1263,108.4178,105.3179,106.795,652700.0],["2020-08-03",107.1837,107.7278,104.0838,104.7057,945500.0],["2020-08-04",103.9672,105.9787,103.4424,103.6951,684500.0],["2020-08-05",104.8806,106.6978,104.2004,105.0847,650400.0],["2020-08-06",105.2207,106.0759,103.7631,104.7737,535600.0],["2020-08-07",104.1809,106.999,104.1809,106.3479,770100.0],["2020-08-10",106.5229,110.8763,106.4063,109.4381,642600.0],["2020-08-11",110.8763,112.1784,109.4964,109.7685,559000.0],["2020-08-12",110.6236,110.9735,109.166,110.2544,449400.0],["2020-08-13",109.3215,109.8074,107.7473,108.7676,414400.0],["2020-08-14",108.34,111.2164,108.2137,110.9346,426300.0],["2020-08-17",111.3622,112.023,110.2544,111.1581,449600.0],["2020-08-18",111.4691,111.5079,108.2332,108.9425,515900.0],["2020-08-19",109.1758,110.5362,108.5441,108.719,463200.0],["2020-08-20",107.6209,109.2146,106.0759,107.1059,332100.0],["2020-08-21",106.9407,108.1846,105.1138,105.6289,778400.0],["2020-08-24",106.6978,109.4964,105.1527,107.9416,457700.0],["2020-08-25",108.4469,108.4469,105.0847,106.6006,406800.0],["2020-08-26",106.3868,106.4937,103.7145,105.2402,541000.0],["2020-08-27",106.2994,110.1669,105.7261,108.7773,359700.0],["2020-08-28",108.9231,109.5061,107.825,109.4381,202200.0],["2020-08-31",108.8065,109.4964,107.0962,107.2322,562100.0],["2020-09-01",106.3577,107.5724,105.5025,107.446,458400.0],["2020-09-02",107.3294,109.6908,105.8232,109.166,505700.0],["2020-09-03",110.2932,111.3622,107.9222,108.9328,576100.0],["2020-09-04",110.1475,111.6051,108.3303,110.3613,619000.0],["2020-09-08",110.5362,110.5362,105.9787,106.2314,656900.0],["2020-09-09",107.0573,109.3992,106.6686,108.0777,552900.0],["2020-09-10",108.9134,110.9443,108.5344,109.6908,672300.0],["2020-09-11",109.7199,110.7791,109.0883,110.0017,956200.0],["2020-09-14",110.7791,113.9859,110.5265,113.5778,547500.0],["2020-09-15",114.1317,115.5601,113.5972,114.3746,842000.0],["2020-09-16",115.2297,119.5151,114.8604,118.0575,941800.0],["2020-09-17",116.5416,118.9515,114.0733,118.5822,698400.0],["2020-09-18",117.8826,118.5045,114.4718,114.5981,1270500.0],["2020-09-21",104.0838,105.6386,98.195,104.7932,1924800.0],["2020-09-22",104.5405,104.6571,101.0519,103.423,834400.0],["2020-09-23",103.5688,104.4531,98.3311,98.71,831200.0],["2020-09-24",98.2727,100.9742,96.6597,99.7304,720500.0],["2020-09-25",98.6031,102.8885,98.6031,102.4124,478800.0],["2020-09-28",103.7048,105.8718,100.877,101.4601,1135500.0],["2020-09-29",100.294,101.0617,97.1358,99.6332,737600.0],["2020-09-30",100.5466,105.5414,100.4106,103.9963,747800.0],["2020-10-01",104.0935,105.0458,101.6156,103.1995,647300.0],["2020-10-02",101.1491,106.863,100.4397,106.0661,482600.0],["2020-10-05",106.931,108.719,106.0953,108.3886,551600.0],["2020-10-06",109.4575,110.5653,107.1253,107.514,579300.0],["2020-10-07",108.2234,110.6042,105.5706,106.4063,717100.0],["2020-10-08",107.31,110.0212,107.0088,109.7005,363300.0],["2020-10-09",116.6096,116.6193,108.3595,108.5733,562800.0],["2020-10-12",108.0971,108.6218,105.4151,106.7172,374300.0],["2020-10-13",105.8621,107.9416,104.5891,106.3382,502300.0],["2020-10-14",106.1147,109.6713,106.1147,107.9125,409500.0],["2020-10-15",106.2022,109.6422,105.6872,109.5256,482500.0],["2020-10-16",109.6228,111.4108,108.583,109.7005,445400.0],["2020-10-19",109.2535,110.0503,106.9602,107.2322,403700.0],["2020-10-20",107.9805,110.9929,107.3683,109.5353,323500.0],["2020-10-21",108.9717,109.9532,106.9019,108.719,353800.0],["2020-10-22",109.2826,110.8277,107.7376,108.962,471700.0],["2020-10-23",109.6033,112.5768,109.3312,112.3145,419900.0],["2020-10-26",110.1086,112.4894,108.9911,111.5468,871600.0],["2020-10-27",110.9443,111.9938,107.9902,108.2429,458000.0],["2020-10-28",106.0467,107.1254,102.7914,103.3647,767200.0],["2020-10-29",102.8011,103.9575,100.43,102.4707,688600.0],["2020-10-30",106.3965,109.4672,103.0149,106.4548,1215700.0],["2020-11-02",108.3595,110.9249,107.1059,110.6625,968700.0],["2020-11-03",111.8869,115.5212,110.5945,114.8702,949300.0],["2020-11-04",115.9682,115.9682,107.9902,109.1077,1525400.0],["2020-11-05",110.2544,116.3084,109.8462,114.4912,623900.0],["2020-11-06",114.1511,115.0937,113.2085,113.3251,405700.0],["2020-11-09",122.8482,130.7194,121.8084,123.1883,991400.0],["2020-11-10",124.2184,130.2044,124.1504,128.7662,699200.0],["2020-11-11",128.6593,128.8245,123.6839,125.9481,624200.0],["2020-11-12",124.8889,127.8721,121.8765,123.5479,624000.0],["2020-11-13",124.6751,130.3501,123.6062,129.4367,432500.0],["2020-11-16",132.5948,132.7503,127.8624,129.1548,475900.0],["2020-11-17",127.8333,130.2821,126.0355,129.5047,497100.0],["2020-11-18",129.3103,130.972,127.328,128.8633,519600.0],["2020-11-19",127.9693,130.3889,125.5302,130.1654,512600.0],["2020-11-20",130.389,130.593,126.4728,127.2697,437600.0],["2020-11-23",128.3677,129.767,126.5603,127.5223,445000.0],["2020-11-24",128.805,130.9623,127.9596,130.1654,523200.0],["2020-11-25",129.6602,130.4959,127.6001,129.4853,413300.0],["2020-11-27",129.9809,130.4959,127.6292,128.3775,309000.0],["2020-11-30",128.2609,128.2609,125.4234,126.8907,1632400.0],["2020-12-01",129.2909,130.5347,126.5117,127.1433,615900.0],["2020-12-02",126.7935,128.9508,126.3659,128.2803,295700.0],["2020-12-03",127.9304,129.1257,126.4437,128.6593,758700.0],["2020-12-04",129.1063,131.8952,129.1063,131.3607,339300.0],["2020-12-07",130.1363,131.0303,126.5797,127.3183,684300.0],["2020-12-08",126.6088,129.8156,126.6088,128.9216,597200.0],["2020-12-09",129.8059,130.4181,128.5232,130.1266,329000.0],["2020-12-10",128.8536,132.1284,128.4163,131.5453,553500.0],["2020-12-11",130.5444,131.3413,127.4251,128.6107,615000.0],["2020-12-14",130.2044,133.1293,128.0568,130.7582,791100.0],["2020-12-15",132.1576,133.5666,129.5727,131.8369,677600.0],["2020-12-16",131.3121,134.8104,131.0401,133.7415,650400.0],["2020-12-17",134.5092,136.2778,133.8289,135.7822,601000.0],["2020-12-18",135.6073,136.2292,132.6143,133.4111,987400.0],["2020-12-21",131.3315,132.5462,129.1257,131.9729,475700.0],["2020-12-22",132.5365,133.3625,130.8846,131.9632,298100.0],["2020-12-23",133.1293,134.2662,132.7795,133.1876,257800.0],["2020-12-24",133.6735,133.7123,131.5065,133.0612,98600.0],["2020-12-28",133.965,134.5772,132.2353,132.6726,279700.0],["2020-12-29",132.9738,133.4208,131.4093,132.3324,288300.0],["2020-12-30",132.4199,133.6152,131.3413,132.2839,287500.0],["2020-12-31",132.692,134.0233,131.3607,133.6151,225000.0],["2021-01-04",133.9067,134.5577,129.3589,131.4579,487300.0],["2021-01-05",129.3395,134.1885,128.1248,132.2548,514800.0],["2021-01-06",134.2274,139.1639,134.2274,137.7063,634800.0],["2021-01-07",138.5128,139.776,136.9871,138.435,527200.0],["2021-01-08",138.7363,139.4845,136.2,137.1523,510700.0],["2021-01-11",134.101,136.5984,127.979,131.3024,1260600.0],["2021-01-12",131.3315,134.1107,130.214,133.6832,838500.0],["2021-01-13",133.2265,134.0913,130.1557,131.8466,587700.0],["2021-01-14",132.2645,132.9155,129.3784,129.8157,454000.0],["2021-01-15",128.9993,130.0391,128.1053,128.737,521100.0],["2021-01-19",129.5435,130.0877,126.1521,126.7157,513800.0],["2021-01-20",126.7255,128.9022,126.0841,127.979,381300.0],["2021-01-21",128.5232,129.0285,126.5894,127.0462,333600.0],["2021-01-22",126.3659,127.3182,124.8986,125.4525,502100.0],["2021-01-25",124.9861,125.0346,122.2166,123.956,603700.0],["2021-01-26",125.0638,125.4525,123.2563,124.1406,605400.0],["2021-01-27",121.4683,123.0523,120.3217,122.1388,1241400.0],["2021-01-28",123.5673,125.9287,122.683,124.2281,927400.0],["2021-01-29",123.8005,124.3641,120.3508,121.1574,638000.0],["2021-02-01",122.1777,124.6848,120.0496,124.0726,658000.0],["2021-02-02",125.2484,126.9976,123.6256,124.403,660400.0],["2021-02-03",123.7033,126.2882,123.2175,125.9189,840900.0],["2021-02-04",126.2785,128.2803,125.5594,127.979,474600.0],["2021-02-05",128.9119,128.9119,125.6857,126.9976,615900.0],["2021-02-08",127.1725,128.3288,126.8129,127.7361,389000.0],["2021-02-09",128.5038,128.6592,125.3747,126.8226,527700.0],["2021-02-10",126.9684,127.9013,126.1424,126.8129,287200.0],["2021-02-11",127.1822,128.222,126.2202,126.3659,509800.0],["2021-02-12",125.8801,126.8033,124.8015,125.6274,268900.0],["2021-02-16",125.9481,126.0744,123.9949,124.5876,380200.0],["2021-02-17",124.0143,125.6371,123.7908,125.3748,249200.0],["2021-02-18",124.6362,125.1221,122.7024,123.8297,420500.0],["2021-02-19",123.9463,126.2882,123.1689,126.0064,459300.0],["2021-02-22",124.7334,128.8634,123.9463,128.0568,778000.0],["2021-02-23",129.2423,132.5559,127.6583,130.0099,739800.0],["2021-02-24",130.1169,134.9174,130.1169,134.0428,777400.0],["2021-02-25",134.1108,134.5869,130.2238,131.1081,814100.0],["2021-02-26",129.3783,130.1849,121.7696,121.789,1061600.0],["2021-03-01",122.3818,127.2211,122.3818,124.2864,1069200.0],["2021-03-02",123.7908,126.8226,123.4215,125.6954,560500.0],["2021-03-03",124.5876,125.5011,122.2749,123.198,623600.0],["2021-03-04",123.0231,126.191,121.4683,123.5285,1160500.0],["2021-03-05",124.7334,128.4552,123.2855,127.6292,619400.0],["2021-03-08",128.7079,131.662,128.6496,130.7777,415200.0],["2021-03-09",131.798,132.8378,127.2794,127.6486,584600.0],["2021-03-10",128.086,130.8846,127.3669,129.8157,531500.0],["2021-03-11",129.1743,131.73,129.0383,129.1743,482200.0],["2021-03-12",130.6828,133.943,129.8361,133.8554,456500.0],["2021-03-15",133.5635,136.3955,133.5635,136.3761,411800.0],["2021-03-16",135.4126,135.5975,132.5221,132.9601,411700.0],["2021-03-17",133.9722,135.8992,132.3178,135.0817,427800.0],["2021-03-18",134.3031,137.9527,134.3031,135.5391,444800.0],["2021-03-19",135.2958,136.8237,133.4564,134.3031,1098000.0],["2021-03-22",133.1645,134.2739,131.7728,133.6316,726500.0],["2021-03-23",132.9115,133.5246,128.1038,129.2619,396500.0],["2021-03-24",129.8556,132.6682,129.3495,129.9042,491200.0],["2021-03-25",130.2059,132.5708,128.4346,131.8701,607900.0],["2021-03-26",133.0282,133.0282,129.8653,131.5295,567500.0],["2021-03-29",131.111,133.8165,130.3714,131.51,453000.0],["2021-03-30",131.3932,132.5416,130.2351,132.5416,370700.0],["2021-03-31",132.8433,133.7484,129.7193,129.8166,630600.0],["2021-04-01",129.622,131.2667,128.4638,130.7995,386000.0],["2021-04-05",131.8701,133.0477,130.6049,132.7168,458800.0],["2021-04-06",132.2885,134.0501,131.0136,133.3493,504500.0],["2021-04-07",134.3031,134.3615,132.2983,132.9503,492700.0],["2021-04-08",131.8506,134.1279,130.3519,133.2034,513200.0],["2021-04-09",133.9333,134.5464,132.1134,134.4783,320700.0],["2021-04-12",134.9065,136.1912,134.9065,135.5294,301400.0],["2021-04-13",133.943,134.7508,131.8798,133.7289,708600.0],["2021-04-14",133.8456,135.3736,133.1839,133.8359,396100.0],["2021-04-15",134.3323,137.8164,133.6413,137.3395,1011900.0],["2021-04-16",138.1959,143.0815,138.1959,142.225,879700.0],["2021-04-19",142.6922,143.3345,140.1424,142.1277,538400.0],["2021-04-20",142.517,143.2664,140.1423,140.9988,682400.0],["2021-04-21",141.1156,144.8236,140.8723,143.9185,485300.0],["2021-04-22",145.0766,146.5558,142.0888,142.5949,884800.0],["2021-04-23",142.1959,142.77,140.2397,141.6119,527900.0],["2021-04-26",141.8942,142.7214,140.8139,141.8747,637200.0],["2021-04-27",139.5487,143.7919,139.2762,142.0012,958200.0],["2021-04-28",142.9257,146.0498,141.135,143.8503,665500.0],["2021-04-29",144.1033,146.8283,143.8892,144.6094,532900.0],["2021-04-30",143.5194,145.68,143.5194,144.4343,595400.0],["2021-05-03",145.9816,147.5874,144.5997,146.5461,469700.0],["2021-05-04",146.1471,149.1251,146.1471,148.8624,620300.0],["2021-05-05",149.5339,150.0205,147.2176,149.4171,495500.0],["2021-05-06",149.4365,150.5557,148.2687,150.3513,439700.0],["2021-05-07",149.3197,152.0447,148.5217,151.0326,367400.0],["2021-05-10",152.035,154.9254,151.1494,152.8428,443500.0],["2021-05-11",151.7139,152.9985,150.5071,151.1883,596500.0],["2021-05-12",151.3927,152.181,149.6506,149.9621,926300.0],["2021-05-13",149.1056,154.6821,148.366,153.6505,640900.0],["2021-05-14",154.0398,155.9375,153.4851,155.4801,428900.0],["2021-05-17",155.4802,157.2709,154.7405,156.2977,503600.0],["2021-05-18",155.3634,156.502,153.524,153.9717,625300.0],["2021-05-19",152.9401,153.7673,150.293,152.726,660400.0],["2021-05-20",152.5703,155.1006,150.5752,153.8646,767900.0],["2021-05-21",154.76,155.996,153.709,153.816,696100.0],["2021-05-24",154.3902,155.9376,153.1542,154.7406,658500.0],["2021-05-25",154.7308,155.8889,153.6213,155.4704,1471500.0],["2021-05-26",155.6456,156.5702,155.0033,155.8597,1527500.0],["2021-05-27",157.2903,158.1565,154.4583,154.8671,1014100.0],["2021-05-28",155.2272,155.7624,153.3586,155.3537,848300.0],["2021-06-01",156.3281,156.8835,154.2331,156.4255,686600.0],["2021-06-02",156.8738,156.9225,153.2489,153.6874,1198900.0],["2021-06-03",152.976,155.3244,151.5533,154.7982,528400.0],["2021-06-04",155.5096,156.143,154.4864,155.6752,419700.0],["2021-06-07",156.065,156.7081,154.8372,154.9151,747200.0],["2021-06-08",154.7105,156.0065,153.093,155.5875,570900.0],["2021-06-09",155.9578,156.0942,154.7495,155.3926,355400.0],["2021-06-10",154.2233,156.1722,153.8725,155.4511,548700.0],["2021-06-11",156.2988,156.3865,154.2428,156.2793,521500.0],["2021-06-14",155.7824,156.2306,151.5144,152.3719,500200.0],["2021-06-15",152.3816,153.8627,151.0564,152.6057,444700.0],["2021-06-16",152.138,152.7227,150.1015,150.2086,537100.0],["2021-06-17",150.7738,151.1538,147.0125,147.9967,762600.0],["2021-06-18",146.038,146.457,142.9198,142.9588,1462200.0],["2021-06-21",143.6897,148.2013,143.6702,147.9675,510100.0],["2021-06-22",147.6654,148.747,146.7495,147.4608,401700.0],["2021-06-23",147.4412,147.4412,145.7847,145.8822,557600.0],["2021-06-24",147.1002,147.1002,144.7226,145.5996,657600.0],["2021-06-25",145.9211,147.6361,145.2975,147.3146,423100.0],["2021-06-28",146.9833,147.032,143.2415,144.5277,993200.0],["2021-06-29",144.5959,145.317,142.3742,142.5009,513400.0],["2021-06-30",142.6568,143.2317,141.1074,142.686,906000.0],["2021-07-01",143.3194,146.6812,143.3194,145.6873,637100.0],["2021-07-02",145.5704,147.6557,145.5704,147.2757,941800.0],["2021-07-06",146.4474,147.2464,143.8652,146.8372,714300.0],["2021-07-07",145.9407,148.9711,145.9407,148.3962,826200.0],["2021-07-08",146.3694,148.0552,144.7324,146.5058,667400.0],["2021-07-09",148.9127,150.4036,147.8603,150.0138,563000.0],["2021-07-12",149.3706,152.177,148.3475,150.7251,603100.0],["2021-07-13",150.2087,150.6959,147.8213,148.9419,541100.0],["2021-07-14",149.5753,150.4425,148.4255,149.166,567600.0],["2021-07-15",147.8408,150.0235,147.8408,149.2245,439300.0],["2021-07-16",149.9748,150.1697,147.3049,147.4608,331800.0],["2021-07-19",145.1806,145.6288,141.6142,142.5496,608100.0],["2021-07-20",146.1063,152.6934,145.6191,149.2537,1004100.0],["2021-07-21",150.959,152.4791,149.3219,149.6825,343700.0],["2021-07-22",149.0978,149.585,145.5119,146.8274,463300.0],["2021-07-23",148.4352,149.1563,147.0807,148.7665,410800.0],["2021-07-26",149.2732,152.4401,148.1819,150.6569,841000.0],["2021-07-27",160.7813,160.7813,150.9005,155.0516,1538700.0],["2021-07-28",155.9091,155.9091,151.6216,153.8628,892100.0],["2021-07-29",155.0613,155.6265,153.7556,154.9054,525200.0],["2021-07-30",154.428,156.7958,154.428,156.3086,486100.0],["2021-08-02",156.4645,158.0821,154.9736,155.5486,552900.0],["2021-08-03",155.9091,156.6399,152.9176,156.5132,373600.0],["2021-08-04",155.0614,156.6984,150.4231,150.4913,458800.0],["2021-08-05",150.842,151.4364,147.3438,148.6301,346700.0],["2021-08-06",149.127,149.9163,147.6654,148.864,914000.0],["2021-08-09",147.7239,147.7239,145.7165,146.6423,412000.0],["2021-08-10",145.9601,147.2367,142.803,143.3389,537500.0],["2021-08-11",143.6312,144.7226,141.8188,144.5667,427100.0],["2021-08-12",140.7469,145.1903,140.7469,144.8493,711200.0],["2021-08-13",144.859,145.6971,144.4206,145.5704,331100.0],["2021-08-16",145.0442,147.8798,144.4693,147.5777,309200.0],["2021-08-17",146.3694,148.0356,146.2037,147.909,359200.0],["2021-08-18",147.11,147.2074,144.7908,144.8688,461300.0],["2021-08-19",143.68,147.6849,143.4461,146.993,540900.0],["2021-08-20",146.7007,151.0174,146.7007,149.4681,602900.0],["2021-08-23",150.1697,150.3451,147.7628,149.1563,499000.0],["2021-08-24",149.3804,151.4754,148.1234,150.6666,640700.0],["2021-08-25",150.3451,153.3171,149.3511,151.2026,365100.0],["2021-08-26",151.1246,151.1246,149.166,150.5887,513400.0],["2021-08-27",150.998,153.2781,150.2477,152.7812,502000.0],["2021-08-30",153.1807,153.2294,151.5631,152.0309,401800.0],["2021-08-31",151.4161,153.5529,151.2405,151.9723,615300.0],["2021-09-01",152.4113,152.8114,150.0112,151.6698,425600.0],["2021-09-02",151.8064,153.5627,151.4357,153.2699,469000.0],["2021-09-03",152.909,153.1724,150.9869,152.4211,441300.0],["2021-09-07",151.6601,152.4016,150.3527,151.6015,483000.0],["2021-09-08",146.2548,148.655,143.6205,145.1133,1076400.0],["2021-09-09",144.9376,148.655,144.8498,146.4695,554900.0],["2021-09-10",146.8987,146.9085,143.3082,143.8448,517100.0],["2021-09-13",144.7913,146.5768,143.679,146.1767,580900.0],["2021-09-14",146.928,147.4939,143.1424,143.2497,885900.0],["2021-09-15",142.8594,143.8351,141.0154,142.8789,685500.0],["2021-09-16",143.1521,144.2059,141.8155,143.318,424200.0],["2021-09-17",142.635,143.64,140.9959,142.3716,1282000.0],["2021-09-20",140.2348,141.7374,139.6787,141.0641,543100.0],["2021-09-21",142.4887,143.9327,141.3569,141.7179,552100.0],["2021-09-22",142.9082,143.9229,141.7276,142.1081,633700.0],["2021-09-23",143.1033,143.2204,140.869,140.908,1532300.0],["2021-09-24",136.6736,141.8545,136.6444,141.2398,790000.0],["2021-09-27",141.7569,144.1181,140.9374,141.1325,732900.0],["2021-09-28",141.3374,141.8935,139.6397,140.1568,754700.0],["2021-09-29",140.2739,140.5958,139.2396,139.786,775900.0],["2021-09-30",140.2934,140.3812,134.9369,135.0052,756900.0],["2021-10-01",135.4833,136.254,133.7953,135.454,595500.0],["2021-10-04",135.3857,137.6395,132.0684,132.605,989800.0],["2021-10-05",132.8196,132.9953,130.4097,130.6048,814700.0],["2021-10-06",129.5121,130.3707,126.146,129.2194,732000.0],["2021-10-07",130.078,131.3269,129.5121,129.9219,586600.0],["2021-10-08",129.317,129.6389,127.0143,127.2583,454700.0],["2021-10-11",127.3558,127.912,126.8582,126.9363,485700.0],["2021-10-12",127.2388,127.8144,125.6289,125.7167,608900.0],["2021-10-13",125.4435,126.7802,122.8384,125.9118,714800.0],["2021-10-14",126.6533,128.2242,126.507,126.8485,644400.0],["2021-10-15",127.8827,130.6732,127.8242,129.7853,787800.0],["2021-10-18",128.8194,129.5316,127.3266,129.3267,501600.0],["2021-10-19",130.1755,131.2195,128.9559,129.0242,521000.0],["2021-10-20",129.7267,131.922,129.3657,130.5365,599500.0],["2021-10-21",131.5415,134.1368,130.9951,134.01,803400.0],["2021-10-22",131.7172,134.7418,131.3171,132.3221,716300.0],["2021-10-25",132.4977,132.5953,130.3219,130.439,771700.0],["2021-10-26",123.9117,127.5705,122.7018,123.1019,1470800.0],["2021-10-27",121.7554,124.0678,120.6334,121.8823,918800.0],["2021-10-28",122.8677,124.2727,122.3408,123.1019,693100.0],["2021-10-29",122.9458,124.0483,120.4578,121.0822,995900.0],["2021-11-01",121.3651,122.7116,120.9456,121.892,565000.0],["2021-11-02",122.3018,122.653,119.687,119.9406,653600.0],["2021-11-03",118.9747,122.3018,118.282,121.8042,954900.0],["2021-11-04",122.0091,123.4043,121.3066,123.1311,698000.0],["2021-11-05",123.5019,127.229,122.7994,126.7216,1090800.0],["2021-11-08",127.1412,127.8144,124.058,126.0191,520200.0],["2021-11-09",126.0484,126.829,124.8678,125.3069,599200.0],["2021-11-10",125.7069,126.8973,125.3654,126.224,415800.0],["2021-11-11",125.863,127.2192,125.3655,127.1022,533600.0],["2021-11-12",128.0193,128.2535,126.0582,127.6583,354600.0],["2021-11-15",127.8144,127.8144,125.1703,125.5508,605400.0],["2021-11-16",125.8143,126.0484,124.38,125.5508,836400.0],["2021-11-17",125.3752,125.7557,123.98,124.1654,757400.0],["2021-11-18",123.8531,124.1849,121.5017,122.7701,1125300.0],["2021-11-19",122.2237,122.614,119.6284,120.9651,926600.0],["2021-11-22",121.2871,124.9459,120.4968,124.1361,625100.0],["2021-11-23",124.5849,127.0143,123.4238,126.7899,719900.0],["2021-11-24",126.8582,127.4924,125.6386,125.7459,571600.0],["2021-11-26",122.3798,123.0336,120.0285,121.3359,509800.0],["2021-11-29",122.1554,122.4677,118.0771,118.321,916600.0],["2021-11-30",117.0701,118.1353,115.2621,116.0341,1320200.0],["2021-12-01",117.7151,119.7479,113.5909,113.7473,1024900.0],["2021-12-02",114.6757,120.432,114.3043,118.8585,958300.0],["2021-12-03",119.3081,120.9402,118.3503,118.8781,1026600.0],["2021-12-06",120.6372,124.8005,119.0442,123.1977,924000.0],["2021-12-07",123.9014,127.0874,123.0707,125.5041,727100.0],["2021-12-08",125.553,127.1655,124.6343,126.7355,803600.0],["2021-12-09",126.413,127.3023,125.0155,126.1882,656000.0],["2021-12-10",126.9701,128.2308,123.9795,125.4846,855400.0],["2021-12-13",125.465,126.5009,124.8395,125.8755,402100.0],["2021-12-14",125.7484,127.9278,124.7614,124.9862,549600.0],["2021-12-15",124.8396,126.6964,124.1261,126.4716,801700.0],["2021-12-16",127.2535,127.5857,124.8689,125.3868,521600.0],["2021-12-17",125.3771,125.8364,123.0804,124.8982,1464300.0],["2021-12-20",123.2172,123.2172,118.8292,121.7806,515000.0],["2021-12-21",122.1227,124.9275,121.81,124.8005,706200.0],["2021-12-22",125.0937,126.2664,123.96,124.7027,498200.0],["2021-12-23",125.3282,126.7746,124.8005,125.2207,307600.0],["2021-12-27",125.2793,125.895,124.5855,125.7875,209400.0],["2021-12-28",126.0416,128.2015,125.9928,127.6835,292300.0],["2021-12-29",127.6737,128.9735,127.361,128.0256,256600.0],["2021-12-30",128.3481,129.0028,127.5369,127.7812,234700.0],["2021-12-31",127.3316,128.2112,126.1687,126.716,307100.0],["2022-01-03",127.1948,129.1494,126.755,129.0224,569400.0],["2022-01-04",129.296,132.912,129.1983,130.7815,570900.0],["2022-01-05",129.8824,134.5929,129.8824,130.7619,664100.0],["2022-01-06",130.9574,131.7784,127.6053,128.006,669000.0],["2022-01-07",128.006,130.5372,127.8594,128.9735,757300.0],["2022-01-10",129.8042,129.8726,127.7323,129.8433,568500.0],["2022-01-11",125.0936,128.7683,123.1879,127.8496,1256700.0],["2022-01-12",128.1623,129.3644,124.8591,126.1784,798200.0],["2022-01-13",126.4032,131.8175,125.7289,130.029,953300.0],["2022-01-14",129.1299,130.9965,128.2796,130.6349,670700.0],["2022-01-18",129.9899,130.5176,126.716,127.0189,507700.0],["2022-01-19",126.8723,128.3676,126.325,126.4814,502300.0],["2022-01-20",126.9798,128.6021,124.8493,125.0839,558300.0],["2022-01-21",125.6312,127.6151,124.8298,125.4357,652100.0],["2022-01-24",123.6375,128.0158,122.4647,127.7715,853600.0],["2022-01-25",126.4912,126.8723,122.6406,125.0546,933500.0],["2022-01-26",124.9959,127.9376,124.7125,126.2371,637300.0],["2022-01-27",122.1618,126.5303,120.4613,123.6179,808500.0],["2022-01-28",123.1293,126.9017,122.7677,126.8332,673500.0],["2022-01-31",125.7191,128.0549,125.7191,127.1069,789300.0],["2022-02-01",127.1948,128.2699,126.4912,127.4978,461000.0],["2022-02-02",126.8137,130.029,126.2468,129.6772,429400.0],["2022-02-03",129.814,130.0485,127.918,128.4653,406200.0],["2022-02-04",127.3805,128.3285,124.6246,126.8626,428400.0],["2022-02-07",126.8137,126.9798,123.0218,124.3216,863000.0],["2022-02-08",125.1132,129.7651,124.4877,129.3156,809100.0],["2022-02-09",130.3026,134.7102,130.1756,133.7329,621000.0],["2022-02-10",132.8632,134.0848,129.7358,130.5372,646500.0],["2022-02-11",130.762,132.7361,128.4458,129.5794,485300.0],["2022-02-14",130.0094,130.9476,128.2601,129.2178,540400.0],["2022-02-15",130.0095,132.1693,129.7065,132.052,462800.0],["2022-02-16",131.5243,135.0523,131.1138,134.6809,729500.0],["2022-02-17",133.7525,134.2314,130.977,133.2639,379000.0],["2022-02-18",133.0684,134.808,131.6416,131.7295,509400.0],["2022-02-22",131.0063,132.3745,129.6869,131.016,789500.0],["2022-02-23",131.8272,131.9347,128.6901,130.2929,536200.0],["2022-02-24",127.7617,133.518,126.5303,133.2932,1163900.0],["2022-02-25",141.6686,146.4671,139.2644,141.5318,1967400.0],["2022-02-28",137.4802,140.8663,136.3058,140.8565,842500.0],["2022-03-01",140.0833,142.4223,138.9677,141.7862,625800.0],["2022-03-02",142.9312,147.4526,141.9526,145.8769,1042600.0],["2022-03-03",147.0611,147.5015,144.5264,146.6501,549200.0],["2022-03-04",144.3502,146.5913,142.4223,146.2684,512200.0],["2022-03-07",145.8769,147.6776,144.3209,147.2079,626300.0],["2022-03-08",147.7755,149.8013,145.9748,146.1314,624400.0],["2022-03-09",148.6269,150.0655,147.4232,148.03,476800.0],["2022-03-10",146.0629,150.0068,145.2897,147.2372,538300.0],["2022-03-11",147.6189,149.9481,147.0219,147.4427,705100.0],["2022-03-14",148.7444,149.3218,142.7061,143.0487,421400.0],["2022-03-15",144.6047,146.2782,143.9882,145.7986,581700.0],["2022-03-16",146.4543,148.1767,144.2622,146.5033,488600.0],["2022-03-17",145.5638,146.0824,144.1545,145.9063,661000.0],["2022-03-18",144.0958,144.6439,141.4535,143.6554,1402300.0],["2022-03-21",144.1643,146.5228,143.7141,144.3992,782200.0],["2022-03-22",145.0255,145.3582,142.6082,143.4695,429000.0],["2022-03-23",142.8529,143.0486,139.731,140.739,862700.0],["2022-03-24",141.3165,143.6652,140.7489,143.2248,399500.0],["2022-03-25",143.6946,145.1038,142.7159,144.9277,434700.0],["2022-03-28",144.4383,146.2879,143.2542,146.1705,616900.0],["2022-03-29",145.3974,146.9339,142.8823,144.7809,587100.0],["2022-03-30",145.0255,145.0255,141.522,142.4615,478200.0],["2022-03-31",142.3636,144.2328,141.6981,141.8547,453700.0],["2022-04-01",142.6768,143.3912,140.5629,141.1012,580000.0],["2022-04-04",140.6901,141.0815,136.5015,137.1082,706300.0],["2022-04-05",136.7168,138.8503,135.2391,136.2667,643900.0],["2022-04-06",135.5131,137.989,135.5131,137.4801,587200.0],["2022-04-07",137.3823,141.7862,136.8147,141.2871,757100.0],["2022-04-08",141.7568,143.8609,140.2791,142.8823,567000.0],["2022-04-11",143.812,145.8965,143.1955,144.7026,688400.0],["2022-04-12",144.957,148.715,143.949,146.0824,732800.0],["2022-04-13",145.8868,147.9321,145.0451,145.7791,409200.0],["2022-04-14",146.1901,149.1065,146.1901,147.9125,390000.0],["2022-04-18",146.7969,149.1946,146.7969,148.167,437500.0],["2022-04-19",148.7541,150.2417,147.9516,148.2257,524500.0],["2022-04-20",148.7542,153.941,148.7542,152.2284,1088100.0],["2022-04-21",152.4241,154.9,149.9187,151.191,657000.0],["2022-04-22",142.7453,143.078,129.7586,130.0914,1524500.0],["2022-04-25",130.0816,137.2551,129.2008,135.7969,1515100.0],["2022-04-26",118.8761,124.836,118.4748,122.6439,2666200.0],["2022-04-27",121.6163,124.1706,120.0113,120.9508,1007400.0],["2022-04-28",120.256,122.3307,117.1341,121.5087,904900.0],["2022-04-29",120.6083,122.2818,119.4046,119.9135,844900.0],["2022-05-02",120.1973,120.8236,116.8699,119.6297,791500.0],["2022-05-03",119.1893,123.28,119.0425,122.4384,610700.0],["2022-05-04",123.2115,127.4001,122.1643,127.175,508900.0],["2022-05-05",126.6857,127.224,122.409,123.5932,739400.0],["2022-05-06",123.3094,126.9695,122.135,125.0709,784200.0],["2022-05-09",124.2684,124.2684,121.7925,122.6537,675100.0],["2022-05-10",123.4659,124.1314,120.9508,122.7613,580500.0],["2022-05-11",123.3289,124.5229,118.9152,119.2676,676500.0],["2022-05-12",119.4926,122.3797,118.9935,120.853,659500.0],["2022-05-13",121.1563,122.3992,119.6982,121.998,666800.0],["2022-05-16",122.0665,122.3797,120.1092,121.5968,542400.0],["2022-05-17",123.1332,124.7675,121.9686,124.7578,437800.0],["2022-05-18",122.8298,122.9179,116.3023,116.5371,975600.0],["2022-05-19",115.2355,117.9757,114.2373,116.3512,774600.0],["2022-05-20",117.1048,118.4651,114.5798,118.3476,589700.0],["2022-05-23",120.0603,120.0603,115.7053,119.1403,586600.0],["2022-05-24",119.1305,119.1305,115.7542,118.8174,486600.0],["2022-05-25",118.7391,121.6848,117.9953,119.4926,612600.0],["2022-05-26",120.3441,121.4108,119.7275,120.6181,809400.0],["2022-05-27",121.3325,122.3405,120.667,122.2916,479500.0],["2022-05-31",122.0367,122.9189,120.586,122.1445,1059200.0],["2022-06-01",123.1542,123.1542,117.9198,118.3609,761500.0],["2022-06-02",118.9294,120.3312,116.6455,120.2331,613800.0],["2022-06-03",119.596,120.0567,118.6256,118.7726,691400.0],["2022-06-06",119.0961,120.586,117.7238,118.7726,434400.0],["2022-06-07",117.3807,120.0469,116.6455,119.8508,651600.0],["2022-06-08",118.9,119.3509,117.5081,118.0276,444100.0],["2022-06-09",117.4885,117.9198,115.6065,115.6555,502800.0],["2022-06-10",113.3618,114.2342,111.8621,112.4796,1560200.0],["2022-06-13",109.8232,110.6172,106.6768,107.3923,1123200.0],["2022-06-14",107.3139,107.3139,102.6579,102.7951,1806300.0],["2022-06-15",103.5205,105.2064,101.6287,103.3538,1293700.0],["2022-06-16",100.9229,101.1581,97.5706,99.4624,1553200.0],["2022-06-17",99.0899,102.7461,99.0899,101.7365,2631900.0],["2022-06-21",103.442,103.442,99.7564,100.9229,1307400.0],["2022-06-22",100.227,104.0498,100.227,102.8343,623700.0],["2022-06-23",103.2558,104.089,102.5207,103.3048,611500.0],["2022-06-24",104.2458,106.8924,102.7461,106.6179,1066600.0],["2022-06-27",107.2649,108.0393,105.4613,106.0494,1087600.0],["2022-06-28",106.4513,107.8236,103.8243,103.991,540800.0],["2022-06-29",104.7555,106.1965,102.9225,105.1182,723800.0],["2022-06-30",99.7956,100.2661,96.9334,98.7174,2943500.0],["2022-07-01",98.4233,104.0792,98.3645,103.8733,1157000.0],["2022-07-05",102.5697,103.0206,100.3936,102.8245,653000.0],["2022-07-06",99.0017,101.2268,98.0019,100.2269,991200.0],["2022-07-07",101.0111,103.295,101.0111,103.2068,649000.0],["2022-07-08",103.0696,103.9028,101.3542,101.3934,557200.0],["2022-07-11",100.5112,100.6484,99.0997,99.3153,424600.0],["2022-07-12",98.2763,101.0111,97.9234,99.8153,604800.0],["2022-07-13",98.4625,100.9131,98.4625,100.0309,414500.0],["2022-07-14",98.2763,99.0899,96.6786,98.2861,647900.0],["2022-07-15",100.3348,101.7463,98.786,101.0111,541400.0],["2022-07-18",101.56,103.246,101.0111,101.6973,1149500.0],["2022-07-19",103.4323,105.726,103.3931,105.5887,1017600.0],["2022-07-20",105.5299,107.0296,104.981,105.8632,935000.0],["2022-07-21",106.1278,107.4217,105.0594,107.3139,962400.0],["2022-07-22",114.1558,118.0963,108.1373,108.794,1501200.0],["2022-07-25",108.8038,110.9603,107.0002,107.9216,1072200.0],["2022-07-26",112.5482,112.5482,105.8436,107.1963,1312400.0],["2022-07-27",106.7748,107.706,105.2358,107.108,833500.0],["2022-07-28",107.1178,109.9801,106.9806,109.5684,592300.0],["2022-07-29",108.8626,110.676,108.1569,110.2447,468100.0],["2022-08-01",109.4998,110.0487,108.0687,108.0687,402300.0],["2022-08-02",108.0392,109.0587,106.5787,107.7452,421600.0],["2022-08-03",108.6666,109.2939,107.4315,108.9607,442900.0],["2022-08-04",108.9704,108.9704,107.3825,107.5295,519600.0],["2022-08-05",106.9414,108.3921,106.2259,108.1667,406200.0],["2022-08-08",109.0979,109.0979,107.7844,107.9804,334000.0],["2022-08-09",107.9706,108.5588,107.01,107.4511,403300.0],["2022-08-10",109.0391,110.7643,108.8724,110.4114,442800.0],["2022-08-11",111.0681,111.3524,109.0293,109.1861,492600.0],["2022-08-12",109.6664,110.0291,109.3331,109.7448,749500.0],["2022-08-15",109.2743,110.6172,108.9606,109.5782,483500.0],["2022-08-16",109.0979,109.4606,105.971,106.2945,861500.0],["2022-08-17",105.0496,105.3535,103.7361,104.1674,1033900.0],["2022-08-18",104.8535,106.4513,104.187,106.118,960200.0],["2022-08-19",105.873,106.4905,105.3927,105.8436,998600.0],["2022-08-22",104.5007,105.2554,103.0108,103.1284,432600.0],["2022-08-23",103.3636,104.1968,101.4816,101.5404,404100.0],["2022-08-24",102.8539,102.8539,100.9817,102.5402,878300.0],["2022-08-25",103.1186,104.5791,102.6285,103.6969,451900.0],["2022-08-26",103.4812,103.8243,99.4624,99.4624,430200.0],["2022-08-29",98.7958,99.8055,97.8254,99.3055,519700.0],["2022-08-30",99.7074,99.8545,97.7176,97.8352,559300.0],["2022-08-31",98.4638,98.4638,95.5467,96.0967,1205400.0],["2022-09-01",95.5664,96.0673,93.0127,95.5173,815300.0],["2022-09-02",96.6664,97.6486,95.0556,95.2324,590800.0],["2022-09-06",95.5664,95.7432,93.9851,94.5154,466500.0],["2022-09-07",94.3976,99.2103,93.8967,99.0826,628300.0],["2022-09-08",98.1004,99.5737,97.8647,99.4362,659800.0],["2022-09-09",99.8978,101.5282,99.6915,101.1746,610100.0],["2022-09-12",101.8425,104.5337,101.7345,104.2489,686800.0],["2022-09-13",101.9702,102.6479,99.4951,99.5933,575700.0],["2022-09-14",99.0237,99.1415,94.3092,95.7333,1078800.0],["2022-09-15",95.9691,98.837,95.7726,97.2263,767600.0],["2022-09-16",96.8629,97.5897,96.3521,97.2165,1348300.0],["2022-09-19",95.9494,97.2754,95.5664,97.0004,638000.0],["2022-09-20",95.9985,95.9985,93.8574,94.4271,842500.0],["2022-09-21",95.1244,96.303,92.9439,92.9538,557800.0],["2022-09-22",92.7573,92.7573,90.5376,91.9028,640900.0],["2022-09-23",90.3608,90.8421,88.2688,90.1153,870300.0],["2022-09-26",89.7027,90.9501,87.8268,88.2884,732800.0],["2022-09-27",88.8188,89.2706,86.0097,86.2455,808300.0],["2022-09-28",87.3357,89.9778,86.3928,89.3197,533400.0],["2022-09-29",88.3473,89.742,87.2375,88.8777,540400.0],["2022-09-30",89.2411,89.634,86.4419,86.6089,593400.0],["2022-10-03",87.9545,92.1189,87.316,91.0287,946900.0],["2022-10-04",92.1189,94.594,92.0502,94.0931,783300.0],["2022-10-05",92.5413,93.6609,91.4216,93.0225,438400.0],["2022-10-06",91.9323,92.7181,91.3135,91.6278,399400.0],["2022-10-07",90.8715,90.8715,89.1822,89.801,487000.0],["2022-10-10",90.292,90.793,88.4652,89.0643,514300.0],["2022-10-11",88.9563,91.5984,88.1902,90.4197,435000.0],["2022-10-12",90.6653,90.6653,88.8188,88.8875,446400.0],["2022-10-13",87.4241,92.4528,86.4222,92.3743,718900.0],["2022-10-14",92.8163,93.6609,89.6045,89.909,464400.0],["2022-10-17",91.4903,93.1502,91.4903,92.7573,573700.0],["2022-10-18",94.9967,95.9003,93.3074,93.9065,622600.0],["2022-10-19",93.1895,93.9752,92.4528,93.3565,468400.0],["2022-10-20",93.71,94.8395,92.1484,92.3743,438500.0],["2022-10-21",85.6758,88.6027,81.0301,88.3965,1726100.0],["2022-10-24",89.359,91.8144,89.0938,91.3921,1044600.0],["2022-10-25",91.4314,96.7745,91.4314,94.9574,1472500.0],["2022-10-26",103.5515,108.8258,101.98,107.4213,2282100.0],["2022-10-27",107.5195,111.8804,106.8025,110.4563,1244300.0],["2022-10-28",110.4563,115.2788,110.0241,114.935,1041100.0],["2022-10-31",114.4537,116.0547,113.6091,113.8055,837000.0],["2022-11-01",114.7484,115.377,113.2555,115.2297,615800.0],["2022-11-02",115.3966,115.3966,110.9474,111.1143,759400.0],["2022-11-03",109.7,110.0634,107.7356,109.7098,697000.0],["2022-11-04",110.6232,111.4974,107.4017,110.0732,642400.0],["2022-11-07",110.9179,111.3795,108.0892,111.1143,596300.0],["2022-11-08",110.5152,112.1653,109.1794,111.2125,572900.0],["2022-11-09",110.3875,112.1554,108.9732,109.6902,428200.0],["2022-11-10",113.8153,119.9736,112.7742,119.6298,1138900.0],["2022-11-11",119.9147,123.5193,119.4334,122.7728,1017200.0],["2022-11-14",122.1541,124.7667,120.4549,123.4407,746000.0],["2022-11-15",124.8944,126.8685,123.2934,125.356,865900.0],["2022-11-16",125.0613,125.4738,122.5862,124.0693,609200.0],["2022-11-17",122.763,124.3149,121.329,124.0497,648000.0],["2022-11-18",126.1417,126.9471,124.2461,126.3774,648700.0],["2022-11-21",125.4247,127.723,124.8256,125.4247,623000.0],["2022-11-22",125.7194,126.898,124.7765,126.4658,987100.0],["2022-11-23",126.6819,128.6659,125.6899,127.34,603300.0],["2022-11-25",129.6187,130.3651,127.7427,130.3651,274300.0],["2022-11-28",128.715,128.8132,126.7507,126.8292,823500.0],["2022-11-29",126.0631,128.548,126.0631,128.2239,446000.0],["2022-11-30",128.2141,129.3552,126.9058,128.7158,1655400.0],["2022-12-01",130.2503,130.2503,127.86,128.0764,917100.0],["2022-12-02",126.4139,128.037,125.4598,127.2403,910100.0],["2022-12-05",125.9123,126.0303,123.5514,125.2827,599500.0],["2022-12-06",125.1844,126.0303,123.8269,125.8631,661200.0],["2022-12-07",126.3549,127.0927,125.0565,126.0303,510000.0],["2022-12-08",126.3353,128.5781,125.2729,127.496,497800.0],["2022-12-09",126.2369,127.0632,125.027,125.2532,446100.0],["2022-12-12",125.2925,126.3549,123.9252,126.3057,461600.0],["2022-12-13",129.365,129.365,126.1975,127.3386,480700.0],["2022-12-14",127.8994,130.998,126.6992,128.6961,880800.0],["2022-12-15",127.0337,130.5258,126.8468,130.3684,1356900.0],["2022-12-16",129.4536,134.9622,129.4536,133.5556,2426300.0],["2022-12-19",133.1522,134.5294,132.2276,132.3063,1105100.0],["2022-12-20",131.8833,135.0606,131.7751,133.3785,723900.0],["2022-12-21",134.4114,139.7331,134.4114,139.6839,1290900.0],["2022-12-22",138.7298,139.32,134.9721,138.6904,713200.0],["2022-12-23",138.2576,138.7888,137.146,138.4642,375900.0],["2022-12-27",138.4937,139.7036,137.2739,138.956,281600.0],["2022-12-28",138.8085,139.8217,136.6247,137.0968,410200.0],["2022-12-29",137.8444,140.0676,137.0575,138.4937,357600.0],["2022-12-30",137.7854,138.6314,136.9493,138.592,378100.0],["2023-01-03",140.1954,140.9922,138.0018,140.284,676800.0],["2023-01-04",140.884,143.4023,140.2348,143.3924,873800.0],["2023-01-05",142.7531,146.855,142.3301,146.5403,896100.0],["2023-01-06",147.6518,150.2586,147.1108,149.4815,756600.0],["2023-01-09",150.0717,150.0717,144.9959,145.6844,636300.0],["2023-01-10",146.3042,146.7862,144.6713,145.0942,544900.0],["2023-01-11",145.3008,145.6844,141.0414,142.3202,871800.0],["2023-01-12",142.9891,145.4188,141.9857,143.7957,478500.0],["2023-01-13",142.9695,146.1763,142.6743,145.468,389700.0],["2023-01-17",145.409,145.468,143.3432,144.1597,369400.0],["2023-01-18",144.3565,145.3697,143.1564,143.2744,304000.0],["2023-01-19",142.7629,145.0844,141.3562,143.9039,600200.0],["2023-01-20",144.3466,147.7305,143.117,147.0321,613400.0],["2023-01-23",146.9042,149.9733,145.9795,145.9894,494800.0],["2023-01-24",146.619,147.2682,142.999,143.7663,561800.0],["2023-01-25",143.058,144.1007,142.2809,143.7663,486000.0],["2023-01-26",144.2876,144.868,141.9071,143.1564,985600.0],["2023-01-27",142.0546,145.2319,139.0544,142.8416,681300.0],["2023-01-30",142.3792,143.2449,141.1693,142.7924,478000.0],["2023-01-31",143.4613,145.8222,142.6252,145.7926,484200.0],["2023-02-01",145.2418,151.6063,145.2418,150.1799,755600.0],["2023-02-02",148.9995,152.1276,146.7567,147.9764,580400.0],["2023-02-03",147.4944,148.6158,145.3598,145.9894,515800.0],["2023-02-06",144.8975,145.1335,142.3497,142.576,423900.0],["2023-02-07",141.9071,142.9203,140.1168,142.153,629800.0],["2023-02-08",142.2809,143.5203,141.3267,142.8514,375400.0],["2023-02-09",143.9039,144.1695,142.0153,143.4023,413300.0],["2023-02-10",143.8744,145.1139,143.7171,144.6417,314100.0],["2023-02-13",144.8286,146.3336,144.4351,145.9697,293300.0],["2023-02-14",145.714,147.1501,144.5434,145.9205,283000.0],["2023-02-15",144.927,146.4616,144.0712,145.7238,281700.0],["2023-02-16",144.3171,149.206,144.0023,147.5338,491300.0],["2023-02-17",147.3469,148.4584,147.0714,148.2912,308500.0],["2023-02-21",146.8944,148.1633,145.7533,146.1369,349800.0],["2023-02-22",146.4517,146.8353,144.6024,144.9958,284500.0],["2023-02-23",145.1139,145.7336,143.1957,144.6516,374800.0],["2023-02-24",142.2317,145.1926,141.9071,144.5237,684800.0],["2023-02-27",145.4877,146.5501,142.8416,143.658,605700.0],["2023-02-28",126.4888,133.5909,122.1448,131.5716,3220300.0],["2023-03-01",130.6752,130.6752,125.3462,130.1039,1386500.0],["2023-03-02",129.0105,129.0401,125.159,125.6023,821000.0],["2023-03-03",126.3706,126.5282,123.2185,125.2181,1245500.0],["2023-03-06",124.3119,125.3757,122.6767,124.0558,1190200.0],["2023-03-07",123.6026,123.6026,119.4852,120.5884,951400.0],["2023-03-08",120.352,122.7161,119.958,121.1302,639100.0],["2023-03-09",121.4257,121.9379,117.19,117.7909,1003000.0],["2023-03-10",117.5053,117.5053,114.432,115.9194,773900.0],["2023-03-13",114.0675,116.4611,113.6636,114.7964,580000.0],["2023-03-14",116.7763,116.865,114.1167,114.8456,754900.0],["2023-03-15",112.1467,115.9785,111.989,115.8898,858600.0],["2023-03-16",114.6093,120.3619,114.6093,119.2094,840800.0],["2023-03-17",118.9828,119.0715,117.1113,117.4954,923800.0],["2023-03-20",118.0076,122.2433,118.0076,121.4454,690500.0],["2023-03-21",123.1495,124.8241,122.6275,123.9967,727500.0],["2023-03-22",124.0065,124.9029,120.3126,120.4111,500100.0],["2023-03-23",120.1747,121.0514,118.4312,119.9777,416000.0],["2023-03-24",119.5935,121.209,118.8745,120.7953,360400.0],["2023-03-27",122.7457,123.248,121.2287,121.7902,388600.0],["2023-03-28",121.4257,122.6275,120.5392,121.8394,248300.0],["2023-03-29",122.7457,122.9722,121.1794,122.263,723700.0],["2023-03-30",123.6125,123.9967,122.1645,123.1298,308600.0],["2023-03-31",123.908,125.3856,123.3761,125.1984,485700.0],["2023-04-03",125.3659,126.6957,124.8931,125.7796,581000.0],["2023-04-04",126.5873,126.6956,125.4053,126.4395,437800.0],["2023-04-05",126.3017,126.9814,125.4349,126.7745,495900.0],["2023-04-06",127.0601,127.3655,125.5826,126.1637,392100.0],["2023-04-10",125.8584,127.4443,125.8584,127.4148,282500.0],["2023-04-11",127.6019,131.2564,127.2276,130.5669,711000.0],["2023-04-12",131.3647,132.3399,130.6161,132.074,643300.0],["2023-04-13",132.8423,134.704,131.414,134.182,733100.0],["2023-04-14",134.7434,136.3096,133.5023,133.9455,460800.0],["2023-04-17",133.6008,135.1473,133.4038,134.2017,458100.0],["2023-04-18",135.0488,136.2998,134.6154,134.7533,499000.0],["2023-04-19",134.1327,135.8467,133.8569,135.1079,580900.0],["2023-04-20",134.6252,134.8419,132.6453,134.0441,534600.0],["2023-04-21",136.0141,139.9543,136.0043,137.8759,1065500.0],["2023-04-24",137.9054,140.8605,136.6347,138.5949,775800.0],["2023-04-25",140.4566,142.2888,137.8364,138.6146,1013100.0],["2023-04-26",142.6533,144.0422,139.3928,140.6537,1438000.0],["2023-04-27",141.2841,143.7861,140.9886,143.6384,762300.0],["2023-04-28",143.7861,148.2286,143.7763,148.1006,772900.0],["2023-05-01",148.1991,149.8441,145.7069,145.9729,619900.0],["2023-05-02",144.8401,145.3917,139.7179,141.7865,746600.0],["2023-05-03",142.3479,142.9783,139.3928,140.4173,789500.0],["2023-05-04",139.7178,139.9346,136.9893,138.9791,438700.0],["2023-05-05",140.2892,141.6092,139.3534,140.6635,344600.0],["2023-05-08",140.2301,141.816,139.9346,141.0477,311400.0],["2023-05-09",140.9393,141.4713,138.4275,140.9984,379200.0],["2023-05-10",142.3184,142.3184,138.3093,139.4125,498300.0],["2023-05-11",138.5949,139.0481,136.6643,137.935,489200.0],["2023-05-12",138.5851,138.9988,136.5953,137.4425,333800.0],["2023-05-15",137.2947,137.4129,134.2509,135.9944,887900.0],["2023-05-16",135.1966,136.6446,131.877,132.399,1159100.0],["2023-05-17",132.9704,133.6303,131.2761,132.3892,671300.0],["2023-05-18",132.3793,134.2115,131.9952,133.8076,556900.0],["2023-05-19",134.6548,134.6548,132.5764,132.6158,605600.0],["2023-05-22",132.8423,134.7336,132.5172,133.2166,467100.0],["2023-05-23",132.2217,132.8029,124.8832,125.0309,1123600.0],["2023-05-24",124.7256,125.7599,123.6519,125.5136,982900.0],["2023-05-25",124.6271,126.4396,123.8982,125.6909,632600.0],["2023-05-26",125.4841,126.3608,123.711,126.0652,628300.0],["2023-05-30",127.0897,131.0495,127.0109,129.3947,856600.0],["2023-05-31",128.6054,131.348,126.4054,130.3516,816200.0],["2023-06-01",130.2431,131.0916,129.0691,129.375,429000.0],["2023-06-02",131.5651,135.0574,131.2888,133.6368,611300.0],["2023-06-05",133.6269,135.5112,132.7785,132.8969,550600.0],["2023-06-06",133.3408,134.2781,131.9794,134.1893,490800.0],["2023-06-07",134.939,137.0009,133.7749,135.6395,510000.0],["2023-06-08",137.5633,137.5633,134.6727,136.0341,332900.0],["2023-06-09",135.1462,135.6395,134.1597,134.5444,314200.0],["2023-06-12",134.505,135.018,133.2225,134.3965,327700.0],["2023-06-13",134.8601,139.9901,134.5543,139.0727,606300.0],["2023-06-14",143.7785,151.6609,143.7587,144.2224,1706300.0],["2023-06-15",142.0618,146.3434,141.095,145.8107,1104300.0],["2023-06-16",147.7936,149.9443,145.1892,146.6197,1485500.0],["2023-06-20",146.4717,147.912,144.6565,147.1129,1058000.0],["2023-06-21",146.3829,149.3721,145.9093,147.7345,1033100.0],["2023-06-22",147.6161,147.9811,145.4457,147.9318,567700.0],["2023-06-23",147.1228,149.5399,146.087,149.3919,921700.0],["2023-06-26",149.4116,150.9407,147.8035,150.0331,491800.0],["2023-06-27",149.0465,154.9855,148.9676,154.2653,784400.0],["2023-06-28",153.8905,155.6465,152.9138,153.6734,515000.0],["2023-06-29",153.5353,154.8869,153.5353,154.4035,324000.0],["2023-06-30",155.8438,156.4357,154.1075,155.6465,371500.0],["2023-07-03",154.4134,155.1237,152.0358,153.3183,249700.0],["2023-07-05",153.0618,153.6537,151.0789,151.582,666600.0],["2023-07-06",151.1282,151.1282,148.4744,149.8851,622200.0],["2023-07-07",149.2439,150.773,148.6026,148.9282,773800.0],["2023-07-10",148.869,152.0851,148.2672,151.582,771200.0],["2023-07-11",152.2824,152.9039,149.9936,150.6448,577200.0],["2023-07-12",151.1578,152.1344,149.7075,151.8779,731100.0],["2023-07-13",151.7892,152.2331,150.3883,151.0295,466900.0],["2023-07-14",151.5327,155.321,149.6582,151.6116,794300.0],["2023-07-17",150.8026,151.8089,149.4412,151.3748,510000.0],["2023-07-18",150.4277,152.6474,149.9936,150.9605,490300.0],["2023-07-19",150.4672,151.1972,147.0044,150.3389,813600.0],["2023-07-20",151.582,151.6511,148.5336,149.382,507800.0],["2023-07-21",149.7371,150.3291,146.1264,146.5112,669500.0],["2023-07-24",147.3596,148.1685,145.9094,146.3237,522000.0],["2023-07-25",145.4556,148.2672,144.4493,147.6259,852600.0],["2023-07-26",141.9237,144.3309,136.6359,139.5264,1922300.0],["2023-07-27",140.6215,140.6215,135.235,136.192,1017000.0],["2023-07-28",137.8789,138.0664,135.7283,136.8727,795100.0],["2023-07-31",137.1292,137.3166,134.8996,137.0897,642100.0],["2023-08-01",137.1883,138.3031,135.7579,137.3857,596600.0],["2023-08-02",137.3758,138.3229,134.4556,134.7516,719700.0],["2023-08-03",134.8996,135.6592,133.3408,133.4888,748000.0],["2023-08-04",133.5283,133.8341,131.3973,132.5516,1656900.0],["2023-08-07",133.1731,134.8897,133.0646,134.8503,519600.0],["2023-08-08",133.9427,134.5149,131.644,134.4458,754900.0],["2023-08-09",134.8798,135.3731,129.7005,129.8189,860200.0],["2023-08-10",130.174,131.3184,129.0593,129.6018,978700.0],["2023-08-11",129.1875,130.5588,129.0691,129.7597,524100.0],["2023-08-14",129.0494,130.3319,128.1122,130.2826,611300.0],["2023-08-15",130.1938,130.7857,128.2503,129.0099,682500.0],["2023-08-16",128.9409,131.0028,127.9642,127.9938,435300.0],["2023-08-17",127.836,128.7534,125.5472,126.1095,652600.0],["2023-08-18",125.5077,127.3032,125.5077,126.8297,519200.0],["2023-08-21",126.9974,127.5893,125.6754,126.5732,477300.0],["2023-08-22",127.0073,129.1579,126.5534,128.9606,562700.0],["2023-08-23",129.7992,129.7992,128.2897,128.7436,302100.0],["2023-08-24",128.6153,131.4171,128.349,128.3786,372700.0],["2023-08-25",128.7633,129.7992,127.6288,129.4835,561700.0],["2023-08-28",129.8485,131.6736,129.8485,131.2198,394300.0],["2023-08-29",131.2198,133.5776,130.3615,132.9462,426900.0],["2023-08-30",133.5973,134.0018,132.9462,133.183,300800.0],["2023-08-31",133.2719,134.25,133.015,133.0842,549800.0],["2023-09-01",134.0821,134.339,131.5331,132.9558,430000.0],["2023-09-05",132.4717,132.5408,126.5239,127.334,576500.0],["2023-09-06",126.7807,127.7588,124.9826,125.9508,706900.0],["2023-09-07",125.5457,127.255,125.1703,126.5634,613400.0],["2023-09-08",126.8202,131.8195,126.2077,129.9226,934900.0],["2023-09-11",129.8831,131.4639,129.0136,129.0927,684300.0],["2023-09-12",128.6777,128.7963,125.2691,125.358,460300.0],["2023-09-13",125.3382,125.9409,124.4886,124.8838,379700.0],["2023-09-14",127.1265,127.5415,124.8936,125.9903,276100.0],["2023-09-15",125.4865,126.0101,123.6685,124.6269,829700.0],["2023-09-18",124.6664,126.5831,124.4886,125.9014,574000.0],["2023-09-19",125.7137,127.8972,124.9628,126.2769,533600.0],["2023-09-20",126.9882,129.0235,126.9882,127.502,636700.0],["2023-09-21",126.8005,127.0574,124.6368,125.0912,425300.0],["2023-09-22",125.0122,126.4547,124.864,125.4963,324000.0],["2023-09-25",125.0122,127.4526,125.0122,126.5337,251300.0],["2023-09-26",126.1089,126.84,124.2613,124.3403,392000.0],["2023-09-27",124.3404,125.5951,120.5958,122.7101,523300.0],["2023-09-28",122.8287,125.8421,122.0087,125.279,510900.0],["2023-09-29",125.5457,126.346,123.7278,124.2218,454000.0],["2023-10-02",123.6685,125.852,123.5796,124.7355,487300.0],["2023-10-03",124.8344,124.8344,121.3961,123.3227,567100.0],["2023-10-04",123.4709,124.2218,121.653,122.6113,590100.0],["2023-10-05",122.7793,124.3107,121.7814,124.0242,582400.0],["2023-10-06",123.6685,125.7137,123.214,124.8739,481900.0],["2023-10-09",124.7751,128.8654,123.6685,128.6283,772900.0],["2023-10-10",128.8061,131.0884,128.2924,130.14,550800.0],["2023-10-11",129.5373,129.5965,124.2218,125.4963,632100.0],["2023-10-12",125.6643,126.2571,121.9296,122.3248,572300.0],["2023-10-13",122.3742,124.4392,121.7814,122.5422,442900.0],["2023-10-16",123.3128,124.9924,122.226,124.5873,561700.0],["2023-10-17",124.1823,126.7708,124.1823,125.8026,398400.0],["2023-10-18",125.1802,127.8675,124.3305,126.4942,394300.0],["2023-10-19",126.593,128.3023,125.5457,126.1287,461500.0],["2023-10-20",126.9684,126.9783,122.9374,123.1844,498300.0],["2023-10-23",123.8167,125.2098,122.8089,123.4808,470000.0],["2023-10-24",120.3389,124.4589,118.4617,123.0362,792700.0],["2023-10-25",122.4137,123.9254,120.5958,120.744,869600.0],["2023-10-26",120.7242,127.8971,119.5485,122.7398,1738700.0],["2023-10-27",122.1667,124.7553,120.3883,121.8605,1158000.0],["2023-10-30",122.8287,123.5993,120.0919,122.3446,713400.0],["2023-10-31",123.1152,124.6862,122.315,124.3799,428600.0],["2023-11-01",123.1943,124.9628,122.7892,123.8859,645600.0],["2023-11-02",125.0715,126.2472,124.1823,124.5972,390200.0],["2023-11-03",125.3283,128.0256,125.3283,126.7116,591600.0],["2023-11-06",126.7807,128.5888,125.6939,128.1145,702500.0],["2023-11-07",127.4822,129.0038,126.5535,128.569,492600.0],["2023-11-08",129.3298,129.3298,127.9762,128.0651,454100.0],["2023-11-09",128.6184,129.6262,126.7116,126.7214,567900.0],["2023-11-10",127.2253,129.5175,125.9014,128.6678,528900.0],["2023-11-13",128.8457,129.557,127.7885,127.9367,456000.0],["2023-11-14",130.1103,131.9776,129.2112,131.0193,431000.0],["2023-11-15",130.9501,132.8273,130.8019,131.3058,627700.0],["2023-11-16",131.8492,132.8668,131.1477,132.8372,483500.0],["2023-11-17",134.0426,136.5422,133.7264,134.3291,612100.0],["2023-11-20",133.2917,135.406,133.2917,134.3093,419400.0],["2023-11-21",134.4477,135.9099,134.2007,134.4081,366400.0],["2023-11-22",135.0701,136.8386,134.4971,136.7201,276000.0],["2023-11-24",137.0066,137.9254,136.5027,137.056,152000.0],["2023-11-27",136.6904,136.9275,134.4674,135.5839,470200.0],["2023-11-28",135.9198,135.9198,133.3312,134.4476,359800.0],["2023-11-29",135.0997,136.0087,133.6671,134.1216,358000.0],["2023-11-30",133.8742,136.0906,133.2707,136.0312,392200.0],["2023-12-01",136.0708,137.5056,135.8729,136.2489,439900.0],["2023-12-04",135.586,138.4752,135.3386,138.2872,304000.0],["2023-12-05",137.4956,137.7331,134.646,134.6757,359000.0],["2023-12-06",135.2892,136.338,133.5477,133.7951,295600.0],["2023-12-07",134.0226,134.0226,132.4494,132.9342,462100.0],["2023-12-08",133.1618,136.3182,132.2911,136.0016,401300.0],["2023-12-11",139.2272,142.0571,138.4257,141.9087,510700.0],["2023-12-12",142.6409,143.6006,141.1864,143.4027,403900.0],["2023-12-13",143.5611,148.2116,142.4529,147.7366,485800.0],["2023-12-14",148.4193,151.1997,148.3402,149.8738,682200.0],["2023-12-15",149.0922,150.5071,147.1331,147.2617,1514200.0],["2023-12-18",147.9246,148.637,145.7775,148.3698,545600.0],["2023-12-19",148.7953,150.1707,148.3402,149.2999,435300.0],["2023-12-20",149.7452,149.9728,146.4404,146.5196,424800.0],["2023-12-21",147.608,149.7848,147.4497,149.4187,453700.0],["2023-12-22",149.9035,151.9517,149.6561,151.4669,382700.0],["2023-12-26",151.6648,153.5447,151.0216,152.5058,288000.0],["2023-12-27",152.3079,152.3277,150.1014,151.0018,374400.0],["2023-12-28",150.8534,152.1397,150.3092,151.0711,332900.0],["2023-12-29",151.0909,151.4372,149.7551,150.8336,239900.0],["2024-01-02",151.2591,156.1569,150.9425,154.7618,674800.0],["2024-01-03",153.8515,154.4649,150.7841,151.4273,472200.0],["2024-01-04",151.6153,152.4564,150.3191,150.5764,599000.0],["2024-01-05",150.606,153.5843,150.606,152.0803,660000.0],["2024-01-08",152.1991,153.1094,151.0711,152.7829,339500.0],["2024-01-09",151.8528,153.9306,151.645,152.6542,331700.0],["2024-01-10",152.3178,155.3752,151.833,155.207,335800.0],["2024-01-11",154.7618,157.0771,154.3957,156.7209,387300.0],["2024-01-12",157.3245,158.6702,156.0283,156.9188,533800.0],["2024-01-16",155.7414,156.4736,154.178,156.2856,351000.0],["2024-01-17",154.8904,156.9188,152.5652,153.0797,392000.0],["2024-01-18",153.5843,155.2268,152.5652,154.742,451000.0],["2024-01-19",155.118,156.1569,153.9405,156.147,307900.0],["2024-01-22",156.8298,158.2546,154.1681,154.4056,497700.0],["2024-01-23",154.277,155.0191,151.0909,152.1892,676200.0],["2024-01-24",152.8917,152.8917,148.5282,151.734,798500.0],["2024-01-25",152.8521,155.5929,152.0705,155.3258,543600.0],["2024-01-26",156.0679,157.75,155.2071,155.9096,458300.0],["2024-01-29",155.1576,156.4537,153.9009,155.1971,487900.0],["2024-01-30",157.651,159.5013,157.2255,157.275,570900.0],["2024-01-31",158.1259,159.62,156.8495,157.1365,402000.0],["2024-02-01",156.7704,163.0733,156.0283,161.4209,690400.0],["2024-02-02",160.3819,162.5884,160.2929,161.0152,444700.0],["2024-02-05",160.5105,162.3905,159.996,160.9558,409400.0],["2024-02-06",160.471,161.7771,159.531,160.4413,293100.0],["2024-02-07",160.7678,162.6082,160.2137,160.7381,292700.0],["2024-02-08",160.7381,161.3219,158.779,160.2533,368000.0],["2024-02-09",160.283,161.0844,159.5706,160.6689,270300.0],["2024-02-12",160.1741,163.2217,159.056,162.816,393100.0],["2024-02-13",160.5304,161.7177,158.502,158.9077,397700.0],["2024-02-14",160.095,161.6287,158.5415,160.0059,353700.0],["2024-02-15",161.5594,161.9156,160.1247,161.0053,391300.0],["2024-02-16",160.7975,162.0244,159.155,160.4512,309800.0],["2024-02-20",159.3925,161.0647,158.9967,160.7184,390800.0],["2024-02-21",160.3225,161.6781,159.155,161.5792,309600.0],["2024-02-22",161.7869,164.1122,161.0646,162.7566,660200.0],["2024-02-23",162.9644,164.5971,162.4796,162.5786,524300.0],["2024-02-26",162.5785,164.0429,160.4611,162.5983,508300.0],["2024-02-27",162.3905,164.0429,161.312,164.0429,826900.0],["2024-02-28",168.7825,174.5708,159.4617,160.0257,1813000.0],["2024-02-29",161.6108,165.6528,160.204,165.5042,1004100.0],["2024-03-01",165.5042,170.2991,164.4937,169.5264,680600.0],["2024-03-04",169.1995,173.8953,168.932,172.974,662300.0],["2024-03-05",172.1121,175.8767,172.1121,173.8656,556100.0],["2024-03-06",174.252,175.5993,171.7158,174.3114,505100.0],["2024-03-07",175.7678,177.7392,174.5789,176.0154,419700.0],["2024-03-08",175.7083,176.4216,174.034,174.0539,516600.0],["2024-03-11",173.1919,174.4699,168.7834,169.6948,737300.0],["2024-03-12",169.0806,173.3108,168.0998,173.0929,748100.0],["2024-03-13",173.1721,175.3318,171.7059,172.7858,428700.0],["2024-03-14",172.3895,172.5975,170.1604,171.3195,478600.0],["2024-03-15",167.9215,173.0235,167.9215,172.2805,856300.0],["2024-03-18",171.4186,175.9262,170.9926,175.6488,515600.0],["2024-03-19",176.3423,179.2946,176.2036,178.5516,767900.0],["2024-03-20",178.403,179.6909,176.59,178.2148,536200.0],["2024-03-21",178.6704,180.5924,178.3237,179.0865,548100.0],["2024-03-22",178.9181,179.3838,177.0061,178.8092,392800.0],["2024-03-25",178.8092,179.3243,175.9857,176.1937,552300.0],["2024-03-26",176.1937,177.8977,175.4507,175.6588,675700.0],["2024-03-27",177.7392,180.2357,176.699,180.1565,550200.0],["2024-03-28",180.8004,181.9001,180.0376,180.7608,699100.0],["2024-04-01",178.3237,178.3237,169.6651,173.5783,1348000.0],["2024-04-02",172.8056,172.8056,168.1196,170.8143,878900.0],["2024-04-03",170.5666,173.2613,169.8831,172.122,488600.0],["2024-04-04",173.3505,173.3505,169.8236,170.735,405000.0],["2024-04-05",171.2106,172.33,170.2199,171.8149,388900.0],["2024-04-08",171.2898,171.9635,169.883,170.0316,428200.0],["2024-04-09",170.1208,170.5963,167.6342,169.9028,665600.0],["2024-04-10",167.7531,170.2496,167.4856,168.6447,388200.0],["2024-04-11",168.8329,169.8236,166.2274,166.8317,399300.0],["2024-04-12",166.2869,167.4955,164.2461,165.2367,521400.0],["2024-04-15",167.436,168.397,163.8795,164.8702,545600.0],["2024-04-16",164.8999,164.8999,159.2431,159.9068,795600.0],["2024-04-17",160.5706,161.0164,157.975,158.5397,547100.0],["2024-04-18",153.8042,155.7162,151.268,152.2191,1047600.0],["2024-04-19",152.972,156.0035,152.229,156.0035,903000.0],["2024-04-22",157.014,160.4517,156.6277,159.6295,672600.0],["2024-04-23",160.1545,164.4343,159.9861,163.3743,803900.0],["2024-04-24",162.651,165.1377,161.9576,164.355,1213400.0],["2024-04-25",173.3207,173.3207,160.0752,163.5625,1260200.0],["2024-04-26",161.6802,166.1779,159.3422,164.5135,965400.0],["2024-04-29",165.2467,167.8918,165.2467,167.545,650800.0],["2024-04-30",168.4466,169.4274,167.0398,168.8428,1004200.0],["2024-05-01",167.8422,171.3393,166.7227,168.6051,1161900.0],["2024-05-02",169.5462,169.5958,165.5736,168.3079,652000.0],["2024-05-03",170.1902,170.1902,165.9797,166.1383,597900.0],["2024-05-06",167.4658,168.0503,167.0101,167.5748,811300.0],["2024-05-07",168.9915,169.6156,167.8125,167.9215,660700.0],["2024-05-08",167.1389,168.932,165.8014,167.8918,513900.0],["2024-05-09",168.1097,175.6786,168.1097,175.4012,710700.0],["2024-05-10",175.4012,178.9181,175.2228,176.4315,573400.0],["2024-05-13",176.5306,176.9665,174.7869,176.9268,743400.0],["2024-05-14",178.72,179.7008,175.738,177.2439,1007500.0],["2024-05-15",177.7986,181.1769,177.65,180.5428,562600.0],["2024-05-16",179.6215,181.2165,177.016,177.3132,873500.0],["2024-05-17",177.7095,177.7095,175.4904,176.0451,344200.0],["2024-05-20",180.2456,180.2456,176.481,179.7206,597900.0],["2024-05-21",179.4927,180.0772,176.2036,178.5219,713900.0],["2024-05-22",178.086,179.8593,176.6594,177.234,423000.0],["2024-05-23",176.9764,177.125,174.7374,175.2625,476400.0],["2024-05-24",176.798,176.907,174.5294,174.7275,588300.0],["2024-05-28",173.5882,174.6483,172.657,173.5486,404000.0],["2024-05-29",172.8749,179.9187,172.8056,178.5516,900500.0],["2024-05-30",178.6506,184.9118,178.502,184.1688,776900.0],["2024-05-31",184.466,188.1811,183.0394,188.0325,847300.0],["2024-06-03",186.9217,187.5961,183.9663,185.0573,634300.0],["2024-06-04",184.3234,185.0573,179.7019,183.1135,458100.0],["2024-06-05",184.3432,188.2605,183.9465,187.9035,629900.0],["2024-06-06",187.249,188.925,186.049,187.7746,541300.0],["2024-06-07",185.9895,187.3283,185.7614,185.9796,343800.0],["2024-06-10",185.1068,187.7349,184.244,187.368,671800.0],["2024-06-11",186.4556,186.8225,184.0655,184.1449,608500.0],["2024-06-12",186.6043,187.8143,184.601,185.692,892300.0],["2024-06-13",185.1862,187.1101,181.7349,186.6242,520600.0],["2024-06-14",185.1168,186.6639,181.735,186.2969,590700.0],["2024-06-17",185.206,188.5878,184.5614,188.2407,555100.0],["2024-06-18",187.9333,189.6986,186.7631,188.9845,403600.0],["2024-06-20",188.2606,189.9267,186.7829,187.1201,349800.0],["2024-06-21",187.249,188.5382,185.5829,187.5366,783700.0],["2024-06-24",188.211,190.3333,187.1696,189.4308,468600.0],["2024-06-25",189.9168,191.8804,180.3168,186.1482,899000.0],["2024-06-26",189.6093,189.6093,184.9382,188.1019,721600.0],["2024-06-27",187.8341,189.9961,185.4936,189.9763,404600.0],["2024-06-28",190.1647,192.4159,180.7036,183.4011,1163000.0],["2024-07-01",184.5118,186.9713,180.5647,180.6936,559900.0],["2024-07-02",181.011,183.5597,179.2755,183.1928,414500.0],["2024-07-03",182.8754,184.9085,182.4093,183.8573,239200.0],["2024-07-05",182.6275,183.1135,176.1812,179.4341,893100.0],["2024-07-08",180.2375,180.7135,175.8837,179.1366,939300.0],["2024-07-09",180.049,181.6953,178.6011,179.4539,587300.0],["2024-07-10",180.3664,180.8821,177.8275,178.6903,736000.0],["2024-07-11",180.1184,182.6176,179.1168,182.4292,809000.0],["2024-07-12",183.1035,185.682,182.6771,182.9052,421400.0],["2024-07-15",177.7085,181.8539,176.5878,177.2027,709300.0],["2024-07-16",178.5118,182.4093,175.9035,182.3597,1034900.0],["2024-07-17",182.3597,188.082,179.9002,182.2506,865900.0],["2024-07-18",181.9928,185.206,178.9978,179.9796,825600.0],["2024-07-19",181.5069,181.5069,178.016,179.3251,634600.0],["2024-07-22",179.8308,181.9829,178.3234,180.6639,610700.0],["2024-07-23",182.8457,184.9581,179.7912,183.768,854300.0],["2024-07-24",185.454,188.211,183.5201,184.4325,958700.0],["2024-07-25",190.601,205.9828,190.4126,203.2952,2759900.0],["2024-07-26",207.8473,212.8654,204.6539,211.9233,1474300.0],["2024-07-29",213.8671,217.7943,212.5877,215.6324,914800.0],["2024-07-30",215.3249,217.1497,212.9844,213.3216,878700.0],["2024-07-31",214.2043,215.0473,209.9993,211.9927,1108800.0],["2024-08-01",213.3316,217.1795,211.0307,214.0357,849600.0],["2024-08-02",212.5679,215.1266,209.2158,211.4472,858500.0],["2024-08-05",207.3811,211.9034,203.4539,209.2555,778400.0],["2024-08-06",209.315,211.834,208.0258,210.3563,1603600.0],["2024-08-07",212.1911,213.5001,208.2936,210.3167,978900.0],["2024-08-08",210.8026,216.753,210.2473,216.5943,715300.0],["2024-08-09",216.2869,216.872,213.0836,213.4406,502500.0],["2024-08-12",213.401,216.0787,212.7068,215.9398,387300.0],["2024-08-13",216.277,219.8274,216.277,218.6571,560100.0],["2024-08-14",219.7084,222.4852,218.1117,220.0158,534000.0],["2024-08-15",221.1861,222.2373,217.8538,221.4241,543700.0],["2024-08-16",222.0786,225.1232,220.7794,224.5679,570600.0],["2024-08-19",224.677,226.3927,222.7629,225.6389,454300.0],["2024-08-20",225.8175,227.1166,224.0323,225.6786,553900.0],["2024-08-21",225.6786,226.948,224.4984,225.9166,506500.0],["2024-08-22",227.0869,228.5844,226.7695,227.3943,519700.0],["2024-08-23",228.6637,231.8273,227.8902,231.2125,684800.0],["2024-08-26",231.4406,233.2654,229.6158,231.1133,493800.0],["2024-08-27",230.6273,233.6521,230.6273,233.4141,521600.0],["2024-08-28",233.5529,235.824,233.5529,234.8719,619900.0],["2024-08-29",235.8736,235.8935,232.8687,233.7414,378400.0],["2024-08-30",233.4538,236.2901,233.4538,236.0025,494100.0],["2024-09-03",235.5063,237.5112,233.3524,234.7122,599300.0],["2024-09-04",234.8909,236.9157,233.9082,236.8264,524000.0],["2024-09-05",236.2209,237.541,233.7792,237.5311,704800.0],["2024-09-06",237.3028,240.1515,224.9057,227.4466,929600.0],["2024-09-09",228.5781,230.9702,222.0768,224.8262,954000.0],["2024-09-10",225.531,227.7543,222.8113,224.0024,555700.0],["2024-09-11",223.7741,229.8089,222.583,228.062,819100.0],["2024-09-12",224.588,230.2456,224.588,229.6402,560600.0],["2024-09-13",229.3821,231.933,229.3821,230.8313,346000.0],["2024-09-16",232.1117,235.0398,230.732,233.2432,480800.0],["2024-09-17",232.8958,233.9181,229.2035,230.5533,605100.0],["2024-09-18",228.3201,235.4963,228.2903,232.9454,615000.0],["2024-09-19",235.1688,236.0323,231.7941,236.0224,489300.0],["2024-09-20",235.3971,237.7693,233.6303,236.2507,843300.0],["2024-09-23",237.4418,239.5361,236.3499,238.8016,421700.0],["2024-09-24",238.3549,241.4418,236.737,239.7247,463000.0],["2024-09-25",240.211,241.0348,238.881,239.4467,354600.0],["2024-09-26",239.2979,239.7346,235.7743,237.8884,398100.0],["2024-09-27",237.7594,238.1763,221.6401,228.2109,1381300.0],["2024-09-30",222.4044,227.655,210.5035,227.3076,1753200.0],["2024-10-01",226.8908,227.1091,220.6872,222.99,822700.0],["2024-10-02",222.3349,223.8237,221.2034,222.3349,707600.0],["2024-10-03",221.8982,222.9404,210.9204,213.5705,1529600.0],["2024-10-04",215.1785,215.8832,211.3968,214.0768,674400.0],["2024-10-07",212.836,214.7418,209.6598,211.2082,741500.0],["2024-10-08",212.1115,212.5482,207.7144,210.9204,831800.0],["2024-10-09",210.5432,212.8757,206.6921,211.367,694000.0],["2024-10-10",211.099,212.31,208.2305,211.3174,471700.0],["2024-10-11",212.2802,213.3522,211.5358,212.7368,420600.0],["2024-10-14",212.439,219.9229,212.31,218.8113,893600.0],["2024-10-15",219.3572,229.9082,219.3572,223.6649,1123000.0],["2024-10-16",229.8784,238.0472,228.727,235.139,935200.0],["2024-10-17",232.8362,236.8462,231.4566,232.4194,620400.0],["2024-10-18",231.7742,238.474,230.7419,234.9107,993400.0],["2024-10-21",234.1067,236.0621,230.871,231.8834,628200.0],["2024-10-22",230.1067,232.6973,227.8238,230.8214,607400.0],["2024-10-23",231.5161,233.4119,230.1762,232.4194,596300.0],["2024-10-24",231.7841,232.6477,222.0768,222.99,1344600.0],["2024-10-25",206.4538,211.1983,200.3694,201.2429,1483000.0],["2024-10-28",202.2851,206.1164,200.6672,203.0295,934100.0],["2024-10-29",202.4836,207.764,202.0866,204.3893,906100.0],["2024-10-30",203.496,207.0295,201.1039,205.9575,684000.0],["2024-10-31",203.9029,205.8782,201.759,202.7913,1117500.0],["2024-11-01",205.1139,205.6598,202.6225,203.7342,632500.0],["2024-11-04",203.2875,209.0147,203.2875,207.2777,997800.0],["2024-11-05",206.0965,210.5928,205.362,210.5928,497900.0],["2024-11-06",196.3793,204.9253,192.3494,202.0071,1443500.0],["2024-11-07",203.6846,206.8806,200.4289,206.8608,986400.0],["2024-11-08",207.893,209.0246,205.3421,205.9575,572800.0],["2024-11-11",206.4935,209.5407,206.4935,207.0097,479100.0],["2024-11-12",207.099,207.9625,202.6722,203.7144,637100.0],["2024-11-13",204.826,205.4613,200.955,201.2429,612600.0],["2024-11-14",201.1833,205.3719,199.3173,199.5158,699900.0],["2024-11-15",199.3272,200.2503,196.9153,200.1908,759900.0],["2024-11-18",199.2478,200.3496,195.2974,196.4686,658000.0],["2024-11-19",195.7738,196.8855,192.5678,195.3272,895600.0],["2024-11-20",195.3371,196.8061,190.7613,196.0517,1016400.0],["2024-11-21",193.5505,196.3197,188.002,196.1411,999200.0],["2024-11-22",194.3048,197.6398,193.5406,196.4686,1205700.0],["2024-11-25",195.2577,198.7714,193.8979,197.7292,713800.0],["2024-11-26",198.1063,205.1734,196.6473,204.558,986700.0],["2024-11-27",204.4786,206.8906,200.558,201.9873,566600.0],["2024-11-29",200.9749,203.7243,200.4587,203.4761,375800.0],["2024-12-02",201.6201,202.9104,199.0493,199.5654,726400.0],["2024-12-03",202.0493,202.407,196.853,197.0617,453800.0],["2024-12-04",197.7174,198.8799,196.6543,197.8366,563100.0],["2024-12-05",197.8366,197.8863,194.4188,194.7864,441100.0],["2024-12-06",195.3527,196.7437,191.1997,192.9682,569500.0],["2024-12-09",193.2762,194.6076,190.8519,191.6071,500500.0],["2024-12-10",191.0208,192.5708,187.5036,190.4644,458000.0],["2024-12-11",192.0542,192.0542,188.537,189.4809,343300.0],["2024-12-12",189.928,191.7561,184.7317,185.2384,628400.0],["2024-12-13",185.2086,186.7784,184.8608,186.1922,498100.0],["2024-12-16",183.8077,186.7883,182.3272,182.9731,902700.0],["2024-12-17",181.3536,183.1917,179.6844,181.4231,701200.0],["2024-12-18",182.5756,183.9666,175.8791,176.3858,925800.0],["2024-12-19",175.8791,177.6576,174.2199,174.667,1406400.0],["2024-12-20",175.1737,179.9229,174.8458,178.9492,1272900.0],["2024-12-23",178.1841,179.6943,177.5184,179.5552,443400.0],["2024-12-24",178.9293,180.052,178.4822,180.052,127200.0],["2024-12-26",179.3565,180.2805,178.9293,179.9626,242600.0],["2024-12-27",177.8364,180.4494,176.3361,179.2969,355400.0],["2024-12-30",178.7505,179.2969,175.283,177.2204,320500.0],["2024-12-31",177.9457,178.9889,176.9024,178.2636,298800.0],["2025-01-02",179.8135,180.8568,177.9953,178.512,301100.0],["2025-01-03",178.8399,178.9293,172.9779,177.737,407500.0],["2025-01-06",178.512,182.0391,178.512,179.893,553300.0],["2025-01-07",181.6019,185.9835,181.2939,184.8012,667800.0],["2025-01-08",183.9964,189.7093,182.5359,189.1033,786400.0],["2025-01-10",187.6726,189.5405,179.4559,181.751,767500.0],["2025-01-13",180.5786,184.5528,179.585,184.5429,429700.0],["2025-01-14",184.7316,184.7714,179.4658,182.9731,390100.0],["2025-01-15",186.0034,186.0034,181.9199,182.4068,332500.0],["2025-01-16",182.1285,183.9964,180.7872,182.8737,363100.0],["2025-01-17",183.1122,184.3144,182.218,183.609,378400.0],["2025-01-21",184.6124,187.8514,183.6189,187.5633,404600.0],["2025-01-22",187.1361,187.5633,183.4996,185.8246,304600.0],["2025-01-23",186.9274,189.0337,185.1986,188.6761,672300.0],["2025-01-24",188.845,189.7789,181.0754,184.5727,721400.0],["2025-01-27",185.6159,190.7427,185.6159,190.0372,453500.0],["2025-01-28",191.0904,191.5673,185.2384,187.4937,514400.0],["2025-01-29",187.9806,189.2821,185.2682,185.9736,403600.0],["2025-01-30",187.6527,190.6433,187.2056,188.07,321000.0],["2025-01-31",187.7322,189.6994,186.6095,187.3447,369900.0],["2025-02-03",185.1887,193.7432,184.2845,189.4809,481700.0],["2025-02-04",188.2389,191.5276,188.07,191.3984,391700.0],["2025-02-05",192.8391,194.2698,190.842,192.0244,427100.0],["2025-02-06",192.2727,193.157,184.99,187.2155,605700.0],["2025-02-07",188.3184,189.0337,185.6854,186.7187,291600.0],["2025-02-10",186.9473,186.9473,180.1216,184.1554,478700.0],["2025-02-11",183.7083,185.457,183.2612,184.7515,320000.0],["2025-02-12",182.9135,183.1221,176.4355,178.0848,902200.0],["2025-02-13",178.2636,181.7013,175.0842,181.6318,1033600.0],["2025-02-14",182.0193,183.7381,180.1414,180.3699,392300.0],["2025-02-18",180.8866,182.367,179.8434,181.8603,590500.0],["2025-02-19",179.6546,183.748,179.6546,182.2378,941100.0],["2025-02-20",181.3536,183.3109,180.9959,182.983,742600.0],["2025-02-21",181.7013,182.8439,177.896,178.8697,760500.0],["2025-02-24",179.8831,180.3401,175.9288,180.2905,726700.0],["2025-02-25",180.6283,188.3879,180.6283,187.7918,846000.0],["2025-02-26",186.3213,186.8976,177.8066,178.9591,1149500.0],["2025-02-27",188.8648,193.9717,183.2513,184.8608,2144700.0],["2025-02-28",169.5104,174.1801,164.9202,174.1205,2056700.0],["2025-03-03",175.0754,176.7465,173.653,174.8665,1075900.0],["2025-03-04",175.3241,176.0701,170.5794,172.3798,1078200.0],["2025-03-05",172.1411,177.4925,171.2259,176.7763,1194500.0],["2025-03-06",176.1696,178.2087,172.1709,174.4885,1237200.0],["2025-03-07",173.9414,175.8612,170.1716,171.7432,1876400.0],["2025-03-10",170.2312,178.5966,170.2312,173.6231,1515800.0],["2025-03-11",174.0708,174.4189,170.092,171.6039,1225600.0],["2025-03-12",171.6139,171.8725,163.8752,165.7253,946100.0],["2025-03-13",166.1331,166.7797,161.5376,163.1192,1101000.0],["2025-03-14",164.8002,168.8685,163.7956,166.7797,757900.0],["2025-03-17",165.9043,174.3194,165.9043,173.653,897800.0],["2025-03-18",173.6231,176.5177,172.8672,175.4036,903100.0],["2025-03-19",175.1948,178.8453,175.1948,177.1344,855800.0],["2025-03-20",176.0502,180.1085,175.2843,177.7511,919100.0],["2025-03-21",176.269,177.2438,172.9666,173.2153,1400500.0],["2025-03-24",174.2199,181.8691,173.6729,180.6158,951700.0],["2025-03-25",182.834,188.7623,181.9586,184.9228,1221700.0],["2025-03-26",186.3552,186.4546,180.0389,183.4805,1056900.0],["2025-03-27",183.8884,186.952,182.1676,185.5396,1006200.0],["2025-03-28",186.2955,187.3996,184.6542,185.1914,733200.0],["2025-03-31",183.7889,188.5833,182.257,186.9022,654100.0],["2025-04-01",187.3996,187.5488,183.7889,186.8128,640300.0],["2025-04-02",183.8287,188.5435,183.8287,187.7776,585500.0],["2025-04-03",185.7285,189.6575,184.883,187.7278,886400.0],["2025-04-04",182.3864,184.2265,172.6981,173.6032,1577200.0],["2025-04-07",170.5197,178.5767,166.6106,170.7584,878300.0],["2025-04-08",176.4182,180.3671,169.9726,172.3599,792000.0],["2025-04-09",170.1019,183.9281,169.0376,182.0979,820400.0],["2025-04-10",180.1583,181.6901,172.0117,177.2936,652500.0],["2025-04-11",177.2339,177.2339,171.1663,174.4786,985900.0],["2025-04-14",176.3287,178.3678,174.5482,177.8705,536700.0],["2025-04-15",175.9308,177.2438,173.9017,174.5681,533200.0],["2025-04-16",175.0654,175.4335,172.0814,172.7379,596400.0],["2025-04-17",175.1649,175.8115,171.4348,173.8718,585700.0],["2025-04-21",174.1404,174.7471,153.1723,156.2161,1262000.0],["2025-04-22",157.8673,161.2194,156.7731,160.4435,814600.0],["2025-04-23",163.9349,169.1272,163.9349,165.9044,775900.0],["2025-04-24",166.6106,173.2452,166.5907,173.0761,1065700.0],["2025-04-25",174.9859,174.9859,169.4554,170.7684,1009000.0],["2025-04-28",170.0522,172.7876,169.1371,171.9919,942300.0],["2025-04-29",167.5058,172.9169,160.7916,170.9673,1499000.0],["2025-04-30",171.2956,176.4282,168.1623,176.1298,1048500.0],["2025-05-01",175.3937,178.2982,173.3645,173.7027,608200.0],["2025-05-02",176.0104,178.3977,175.8115,177.7909,588900.0],["2025-05-05",177.6715,179.651,176.2392,177.2438,489300.0],["2025-05-06",176.7365,185.8976,174.4786,183.1821,1609000.0],["2025-05-07",183.0329,186.5641,180.0687,185.5992,773800.0],["2025-05-08",185.7186,186.9818,182.7046,182.7942,755800.0],["2025-05-09",183.0329,183.3811,180.1284,180.8148,828400.0],["2025-05-12",182.9533,197.9731,182.9533,190.5329,1105200.0],["2025-05-13",189.5382,192.6913,189.1303,191.1496,733400.0],["2025-05-14",190.5528,191.1197,186.7133,186.8326,721100.0],["2025-05-15",185.8579,195.1284,185.1118,194.8399,930600.0],["2025-05-16",195.2776,197.1376,192.6715,196.889,766100.0],["2025-05-19",195.2974,196.9088,193.9347,195.7749,470000.0],["2025-05-20",195.4964,196.0832,193.5468,194.6907,553100.0],["2025-05-21",193.7159,194.5912,189.0607,189.1403,495600.0],["2025-05-22",187.5786,189.379,185.3704,185.6589,462400.0],["2025-05-23",183.7093,185.7484,182.6848,185.2212,439400.0],["2025-05-27",188.0362,192.1343,186.8326,191.3983,973300.0],["2025-05-28",190.5428,192.7709,189.0906,189.379,634500.0],["2025-05-29",190.6423,192.6118,189.6078,190.0355,407900.0],["2025-05-30",189.0707,190.9407,187.7776,189.3392,814900.0],["2025-06-02",189.0206,189.0903,184.1116,186.5811,707800.0],["2025-06-03",185.8343,188.5028,185.4459,188.005,534500.0],["2025-06-04",190.6237,191.1316,187.6365,187.8456,497400.0],["2025-06-05",187.8456,189.8072,187.3378,188.2838,538700.0],["2025-06-06",188.5327,190.1856,187.7959,188.5825,379400.0],["2025-06-09",187.766,187.766,169.0661,177.0121,1333100.0],["2025-06-10",176.6536,176.6536,167.9309,171.9338,1550300.0],["2025-06-11",172.1529,174.8911,170.5796,171.5554,746300.0],["2025-06-12",171.5255,173.1685,170.4103,172.9196,684000.0],["2025-06-13",171.0575,172.6408,169.8626,170.3406,667800.0],["2025-06-16",171.9537,174.7318,162.5141,169.6336,1946300.0],["2025-06-17",167.2737,171.9437,165.3918,171.0276,1358100.0],["2025-06-18",171.0376,172.3022,169.3747,170.5099,986800.0],["2025-06-20",170.6194,175.14,170.6194,170.9679,1572500.0],["2025-06-23",171.3562,173.4373,168.5881,172.7802,1065100.0],["2025-06-24",173.517,175.2994,170.1116,174.453,946600.0],["2025-06-25",174.931,175.3093,171.2866,174.9409,891900.0],["2025-06-26",179.81,183.6237,176.4743,176.6735,874400.0],["2025-06-27",176.9921,180.8655,176.9025,177.3207,1088800.0],["2025-06-30",176.9125,181.7816,175.7375,180.3776,1165400.0],["2025-07-01",180.2083,188.5825,179.5313,188.1344,1351400.0],["2025-07-02",185.8044,186.6906,182.16,183.6835,1048800.0],["2025-07-03",185.2169,186.6209,181.6621,183.7432,665300.0],["2025-07-07",183.6436,184.2112,179.7503,180.746,800800.0],["2025-07-08",179.8499,183.5341,179.1031,181.4729,518600.0],["2025-07-09",183.2653,183.2653,180.1287,181.7816,660800.0],["2025-07-10",180.9053,185.4061,179.5412,183.2652,700900.0],["2025-07-11",181.4132,182.5284,180.5867,181.7418,402500.0],["2025-07-14",182.0206,183.8527,180.1187,182.6678,493200.0],["2025-07-15",182.7176,184.2112,175.2496,176.1856,582300.0],["2025-07-16",175.2595,176.1756,167.8911,169.554,1250400.0],["2025-07-17",169.0163,171.1073,168.837,170.0917,786900.0],["2025-07-18",170.3705,170.5896,167.6422,168.2197,630500.0],["2025-07-21",168.6877,169.7332,167.1542,168.0305,479100.0],["2025-07-22",169.7631,173.6365,160.2139,161.9864,1734200.0],["2025-07-23",164.6052,165.332,161.3491,164.1173,1113000.0],["2025-07-24",163.3107,163.3107,154.598,154.7971,1500900.0],["2025-07-25",154.3292,156.2808,152.3078,154.9366,1187500.0],["2025-07-28",155.6236,157.6848,153.443,154.2893,1478100.0],["2025-07-29",153.1343,162.8328,151.6805,162.1258,1917800.0],["2025-07-30",161.4188,165.7901,160.4928,164.7346,1797500.0],["2025-07-31",165.4914,168.9267,163.9181,165.7403,1529200.0],["2025-08-01",166.268,167.8114,161.3292,162.2851,1130500.0],["2025-08-04",162.2751,165.5113,160.2837,163.9778,868000.0],["2025-08-05",164.6649,166.0589,163.5696,163.9978,613900.0],["2025-08-06",164.4857,165.5511,162.773,162.783,715900.0],["2025-08-07",163.4999,168.6976,163.4999,168.2993,926000.0],["2025-08-08",168.6777,171.884,167.1642,171.5654,606400.0],["2025-08-11",171.8043,174.2539,170.5099,170.9281,853400.0],["2025-08-12",171.9537,175.0206,171.7247,174.463,605700.0],["2025-08-13",175.2894,178.5753,174.8115,177.7489,777100.0],["2025-08-14",176.3549,178.5455,174.2538,177.9779,611500.0],["2025-08-15",178.7446,178.7446,175.0903,177.709,747900.0],["2025-08-18",178.0277,178.7745,176.6834,176.8527,675600.0],["2025-08-19",177.7787,181.8911,177.4004,181.7816,745800.0],["2025-08-20",182.1799,184.4402,181.8613,183.9125,792400.0],["2025-08-21",184.0917,185.2567,183.096,183.1657,657400.0],["2025-08-22",183.5441,185.3961,181.7219,184.7887,627200.0],["2025-08-25",184.1614,184.8385,181.9111,183.096,793500.0],["2025-08-26",182.4289,183.2155,180.4075,180.6763,977800.0],["2025-08-27",180.756,182.8072,179.5512,181.6323,672600.0],["2025-08-28",181.5825,181.6521,179.6906,180.4473,945400.0],["2025-08-29",180.1785,181.5924,179.6607,180.8058,599500.0],["2025-09-02",179.7591,182.4705,179.5299,180.9354,533800.0],["2025-09-03",180.3173,181.374,179.8488,180.9952,520800.0],["2025-09-04",181.6631,185.8996,180.3871,185.0922,742700.0],["2025-09-05",185.7501,190.2159,185.3214,189.5181,654900.0],["2025-09-08",189.3985,189.3985,183.9558,185.1719,637000.0],["2025-09-09",184.2548,186.2186,179.9784,185.8398,461400.0],["2025-09-10",185.9794,187.2354,181.3142,185.471,1086000.0],["2025-09-11",186.1588,190.5947,185.5806,190.186,675400.0],["2025-09-12",188.9798,192.5186,187.6839,191.1131,736600.0],["2025-09-15",190.9336,191.5716,187.6441,188.9798,657900.0],["2025-09-16",189.7474,190.9237,185.152,185.6703,636200.0],["2025-09-17",186.2884,190.5648,184.4143,186.7968,518400.0],["2025-09-18",186.8167,188.3419,185.8498,187.5145,562500.0],["2025-09-19",187.3251,188.5911,186.1887,188.0428,1396400.0],["2025-09-22",189.0895,194.1933,187.8833,193.5453,720600.0],["2025-09-23",193.5254,196.9146,192.389,194.1035,670200.0],["2025-09-24",193.7048,200.0746,193.7048,199.0678,776500.0],["2025-09-25",199.317,199.5164,193.4058,196.9944,759600.0],["2025-09-26",198.1108,200.4335,196.3963,200.2142,452100.0],["2025-09-29",199.8653,201.0615,198.1009,200.4335,770600.0],["2025-09-30",200.573,205.0887,200.3637,203.7928,671800.0],["2025-10-01",203.3043,204.0619,200.264,202.8657,581200.0],["2025-10-02",202.1181,206.6637,202.0084,204.8893,597700.0],["2025-10-03",205.5572,207.9795,204.8694,206.5839,585600.0],["2025-10-06",206.5141,209.066,205.8662,206.1852,588700.0],["2025-10-07",208.2187,212.1961,206.9926,209.0361,536000.0],["2025-10-08",208.458,208.9863,204.0021,204.5504,496800.0],["2025-10-09",205.4276,205.8762,200.6228,200.9618,739500.0],["2025-10-10",201.9287,202.2876,195.3297,195.4892,720800.0],["2025-10-13",197.8417,199.1376,195.3595,197.1339,548600.0],["2025-10-14",196.2268,203.7529,195.1403,203.1648,433900.0],["2025-10-15",203.1648,204.8793,201.6596,204.351,422900.0],["2025-10-16",204.4308,205.0986,203.0651,203.5934,369200.0],["2025-10-17",203.424,204.66,201.201,203.9124,377400.0],["2025-10-20",204.8494,207.501,203.9822,206.5839,297000.0],["2025-10-21",206.8331,207.9895,205.617,206.1453,331900.0],["2025-10-22",206.5341,210.4716,206.5341,209.7339,531600.0],["2025-10-23",207.4412,210.4716,206.554,207.9695,500900.0],["2025-10-24",211.1893,213.4222,200.0646,210.013,943200.0],["2025-10-27",210.7606,213.6016,209.3651,213.3524,925200.0],["2025-10-28",219.4032,226.0022,210.9799,218.6257,1422400.0],["2025-10-29",217.1105,226.5007,217.0108,224.5867,1020200.0],["2025-10-30",223.5401,226.4409,217.4693,217.9977,657800.0],["2025-10-31",217.0905,219.4431,214.9573,216.323,507900.0],["2025-11-03",219.5328,220.0611,215.4059,220.0013,695100.0],["2025-11-04",219.3733,226.1617,218.9048,223.4803,763300.0],["2025-11-05",221.7358,227.3579,220.5496,227.2283,650800.0],["2025-11-06",225.4141,227.5374,223.5401,225.6733,418800.0],["2025-11-07",226.3611,229.0326,224.5867,228.5043,573200.0],["2025-11-10",217.8083,223.4304,216.5722,221.9352,976300.0],["2025-11-11",223.1214,225.5138,220.8088,223.6996,505500.0],["2025-11-12",223.6398,230.6375,223.3706,227.6969,494100.0],["2025-11-13",227.6271,229.6008,223.3108,226.8496,492500.0],["2025-11-14",227.2284,227.2583,222.8024,224.3276,524000.0],["2025-11-17",223.1912,228.5043,220.9981,225.7829,862200.0],["2025-11-18",225.3144,228.6239,223.4902,228.1155,686000.0],["2025-11-19",228.3448,229.2619,222.3937,227.2184,711100.0],["2025-11-20",228.1554,230.1989,224.4771,224.6665,1011000.0],["2025-11-21",226.7798,234.7345,226.73,231.1858,679500.0],["2025-11-24",235.213,239.1206,233.2592,236.1999,924100.0],["2025-11-25",237.7051,244.663,237.2465,242.9684,645700.0],["2025-11-26",242.2606,245.5502,242.2606,243.407,425300.0],["2025-11-28",244.0549,245.2212,240.875,242.8587,541200.0],["2025-12-01",241.7813,244.9438,238.8681,238.8681,900400.0],["2025-12-02",243.1181,244.016,236.7731,238.1199,858700.0],["2025-12-03",237.8804,237.8804,229.2906,229.6099,602100.0],["2025-12-04",228.5623,231.7648,227.4649,230.0488,475600.0],["2025-12-05",232.3135,232.3135,229.0612,230.5377,398000.0],["2025-12-08",230.2384,230.2384,224.1029,225.5993,763100.0],["2025-12-09",226.5072,229.6199,223.7636,224.8212,496200.0],["2025-12-10",224.6216,225.0207,219.4239,222.327,794900.0],["2025-12-11",223.4843,224.3922,219.7232,224.053,730200.0],["2025-12-12",224.0829,225.4696,220.4215,222.0776,763800.0],["2025-12-15",221.908,224.7613,219.4937,223.3446,1131100.0],["2025-12-16",223.0553,224.7114,221.0999,222.1175,952500.0],["2025-12-17",220.5512,225.2302,219.1744,224.3722,861200.0],["2025-12-18",225.1304,228.1932,223.9133,224.2126,622200.0],["2025-12-19",224.1627,227.9039,224.1627,226.9262,1411800.0],["2025-12-22",225.9385,227.1457,223.9632,226.1081,748600.0],["2025-12-23",226.0882,227.4749,224.5817,226.7366,593700.0],["2025-12-24",227.5946,228.6122,224.9409,226.5471,171000.0],["2025-12-26",226.2877,227.2255,225.8986,227.1058,247000.0],["2025-12-29",227.1756,227.1756,222.9156,225.5794,878800.0],["2025-12-30",224.9908,225.5794,223.6539,224.5318,719900.0],["2025-12-31",223.9432,224.4819,217.3587,217.5083,725900.0],["2026-01-02",217.3088,219.9426,214.5952,219.364,675500.0],["2026-01-05",218.4861,223.5541,216.5107,222.347,909700.0],["2026-01-06",221.8781,225.7789,220.0723,221.2196,781600.0],["2026-01-07",219.9726,220.8305,206.9532,207.901,1243300.0],["2026-01-08",208.3998,213.9467,206.7936,210.6445,999100.0],["2026-01-09",211.8018,214.5852,205.5964,206.5441,740500.0],["2026-01-12",205.4168,205.4966,202.1844,205.4767,735500.0],["2026-01-13",205.0177,205.0177,198.3833,201.3364,893200.0],["2026-01-14",201.7055,202.1245,196.9866,198.7525,790800.0],["2026-01-15",199.5207,203.8804,197.1562,203.7108,573500.0],["2026-01-16",204.5888,204.5888,197.3258,199.4109,563900.0],["2026-01-20",197.5453,199.8,195.6498,199.4009,698300.0],["2026-01-21",200.668,204.1398,199.5606,203.202,567100.0],["2026-01-22",202.9626,205.6363,202.9426,205.2272,723200.0],["2026-01-23",203.6909,207.033,203.202,204.6087,540300.0],["2026-01-26",205.2073,208.1903,203.8206,205.6163,691200.0],["2026-01-27",207.7813,212.9291,201.8552,202.1645,559600.0],["2026-01-28",201.097,203.5611,197.3558,202.5435,949600.0],["2026-01-29",203.8405,203.8405,199.1116,199.6603,441400.0],["2026-01-30",198.2437,201.6556,196.827,200.7877,519500.0],["2026-02-02",202.6433,203.8804,200.1592,201.3863,519600.0],["2026-02-03",203.3417,208.0207,202.6433,206.4943,615100.0],["2026-02-04",206.9532,210.6445,205.4567,205.9755,701300.0],["2026-02-05",206.195,217.5084,206.195,215.962,797400.0],["2026-02-06",217.4984,219.8329,216.2713,218.0471,739200.0],["2026-02-09",217.4286,219.9027,211.4925,212.4403,398700.0],["2026-02-10",212.9291,214.5453,210.5447,212.2807,429500.0],["2026-02-11",211.3129,231.4556,210.5048,230.7772,1074400.0],["2026-02-12",231.6351,243.2877,230.3182,233.5007,1302500.0],["2026-02-13",232.7226,236.344,228.4127,234.259,630200.0],["2026-02-17",236.4139,240.3646,234.229,234.5682,587500.0],["2026-02-18",233.6105,237.0025,232.094,234.7378,686900.0],["2026-02-19",232.7924,234.5283,228.9814,229.4603,577800.0],["2026-02-20",229.0711,231.2061,227.4849,229.9491,783300.0],["2026-02-23",229.3704,233.1017,229.2507,232.0541,600400.0],["2026-02-24",231.675,231.9444,226.9162,229.4403,525300.0],["2026-02-25",230.9268,233.5007,227.8141,230.1885,945000.0],["2026-02-26",218.915,218.915,202.364,203.8505,1807400.0],["2026-02-27",203.5213,208.709,203.0224,205.6163,1664300.0],["2026-03-02",202.95,208.5723,201.522,206.1356,698200.0],["2026-03-03",203.0099,206.4751,199.7844,204.5678,851200.0],["2026-03-04",204.2183,206.8846,201.8316,202.0313,646900.0],["2026-03-05",199.7644,200.4235,192.2048,196.6887,1119500.0],["2026-03-06",194.6515,195.0409,188.7596,192.3846,736900.0],["2026-03-09",188.2303,190.7868,181.18,190.2675,1157500.0],["2026-03-10",190.7668,191.6156,185.8436,186.273,826000.0],["2026-03-11",184.6952,187.3116,182.8078,185.9834,700200.0],["2026-03-12",184.8849,194.0323,182.9276,190.2276,1157500.0],["2026-03-13",191.7555,195.0209,190.6869,192.1549,856400.0],["2026-03-16",194.8013,196.1594,193.1535,193.2035,743300.0],["2026-03-17",194.1022,198.7159,187.9907,193.1935,963900.0],["2026-03-18",193.4232,195.4304,186.7723,189.3188,874000.0],["2026-03-19",188.9094,188.9094,185.6039,186.9621,778400.0],["2026-03-20",184.855,187.1318,183.9063,185.564,1124600.0],["2026-03-23",187.3615,191.1363,186.9221,187.8309,847300.0],["2026-03-24",187.1218,188.6697,181.5595,185.6638,694100.0],["2026-03-25",186.0533,188.3002,182.2186,186.4628,651800.0],["2026-03-26",184.8849,188.1404,184.6053,184.835,393500.0],["2026-03-27",185.1446,185.4542,183.3171,183.7864,581100.0],["2026-03-30",185.9435,185.9435,181.5595,181.8491,601800.0],["2026-03-31",183.1473,183.5767,176.5664,178.7234,698200.0],["2026-04-01",177.3254,180.2014,175.9672,177.6949,743500.0],["2026-04-02",174.8987,177.8446,173.5506,176.4566,547000.0],["2026-04-06",175.7575,181.2699,175.5079,181.0802,658300.0],["2026-04-07",181.22,183.1373,179.752,180.3612,514100.0],["2026-04-08",183.2172,187.3715,182.0389,186.5027,561900.0],["2026-04-09",185.0647,189.189,185.0647,187.6212,331400.0],["2026-04-10",188.8295,188.8295,180.521,180.5309,464100.0],["2026-04-13",179.2627,182.9676,177.1756,182.9476,730900.0],["2026-04-14",182.0289,183.7565,180.4011,181.6993,499100.0],["2026-04-15",181.4497,181.939,178.4538,179.9018,500300.0],["2026-04-16",179.2128,182.7079,178.294,178.4838,497500.0],["2026-04-17",178.1542,183.2372,177.9844,182.1587,535200.0],["2026-04-20",181.7293,183.0375,179.0929,179.4724,686000.0],["2026-04-21",180.8006,180.8006,177.4652,178.304,535600.0],["2026-04-22",179.3126,181.5196,176.8061,180.471,450700.0],["2026-04-23",181.24,182.8477,179.8219,180.9304,518700.0],["2026-04-24",177.7148,177.7148,170.0654,174.1098,753300.0],["2026-04-27",176.0771,180.0216,175.3581,179.2627,1255500.0],["2026-04-28",183.7565,184.126,161.2675,162.3161,1619300.0],["2026-04-29",159.7895,169.7358,158.7809,167.7386,1575600.0],["2026-04-30",169.2365,171.2537,165.4817,168.0382,1142100.0],["2026-05-01",168.0182,170.2252,165.8812,166.7699,1069900.0],["2026-05-04",166.72,167.6088,162.8653,165.8412,1184500.0],["2026-05-05",165.5316,168.2179,164.7727,165.1721,1097600.0],["2026-05-06",166.7699,171.4834,163.9838,168.2579,1108100.0],["2026-05-07",168.1181,172.6318,167.9882,170.325,1254600.0],["2026-05-08",173.6105,174.7589,168.5774,169.7258,1109800.0],["2026-05-11",169.646,170.8343,166.9796,167.9982,959800.0],["2026-05-12",167.9083,172.1325,165.8212,169.3963,880900.0],["2026-05-13",171.8429,172.8416,166.69,170.7744,934000.0],["2026-05-14",171.7331,172.5519,168.3877,170.4349,813600.0],["2026-05-15",171.813,172.512,167.2393,168.4077,1097600.0],["2026-05-18",168.2379,171.9328,168.0881,169.0368,624900.0],["2026-05-19",168.3777,169.3164,161.0978,166.2207,809700.0],["2026-05-20",165.0523,167.0396,162.7055,164.0936,651600.0],["2026-05-21",159.7796,163.4046,156.7937,162.2262,969100.0],["2026-05-22",162.2861,163.2048,157.2031,157.5826,1235900.0],["2026-05-26",156.1945,158.751,154.2572,156.4142,1063200.0],["2026-05-27",155.9349,159.3002,154.0275,154.0774,856600.0],["2026-05-28",153.1287,153.668,148.9445,149.9132,1199400.0],["2026-05-29",150.5723,151.8605,145.4094,145.9087,4855900.0],["2026-06-01",144.8402,145.8588,142.4934,144.4907,1439800.0],["2026-06-02",144.7004,146.4679,142.1439,142.3536,1094700.0],["2026-06-03",141.8044,146.7475,140.5661,145.7789,1406000.0],["2026-06-04",147.1969,148.6849,141.8044,142.5234,1080800.0],["2026-06-05",144.4008,148.3753,143.8016,144.97,1330900.0],["2026-06-08",145.17,145.43,140.08,142.87,1379200.0],["2026-06-09",143.27,146.75,141.74,146.59,1062500.0],["2026-06-10",146.61,146.84,143.21,144.82,676100.0],["2026-06-11",144.82,147.5,144.51,146.05,906000.0],["2026-06-12",146.3,147.8,145.24,146.42,677200.0],["2026-06-15",147.39,148.0,143.5,145.97,1009300.0],["2026-06-16",146.66,148.18,145.55,146.9,668700.0],["2026-06-17",145.68,147.25,141.01,141.26,857500.0],["2026-06-18",142.41,142.41,140.26,141.17,2193000.0],["2026-06-22",141.17,142.9,140.83,142.64,669400.0],["2026-06-23",143.06,147.61,143.06,145.85,823400.0],["2026-06-24",146.39,147.0,144.35,145.41,812100.0],["2026-06-25",145.61,146.62,144.09,144.46,762000.0],["2026-06-26",145.39,146.66,144.7,145.69,918500.0],["2026-06-29",146.17,148.02,144.54,147.02,1064000.0],["2026-06-30",145.29,149.61,145.15,148.69,936900.0],["2026-07-01",149.16,151.64,147.69,150.58,883000.0],["2026-07-02",152.5,161.47,151.69,158.33,1311100.0],["2026-07-06",160,160.875,156.82,158.05,791924.615785],["2026-07-07",160.8,162.13,159.9,161.26,639257.064702],["2026-07-08",158.1,158.1,152.03,156.43,1207648.294053],["2026-07-09",155.3,157.0299,153.53,155.2,647167.568677],["2026-07-10",155.8,156.31,153.11,155.57,468588.280197],["2026-07-13",155.98,157.81,152.64,152.77,606988.393753],["2026-07-14",145,147.98,142.38,144.23,1652398.968225],["2026-07-15",143.93,148.9,143.6,148.02,795284.446421],["2026-07-16",148.87,155.14,148.87,153.54,951867.381504],["2026-07-17",153.04,155.72,151,151.16,524576.797636],["2026-07-20",151,151.3999,149.035,150.64,687151.490527],["2026-07-21",150.5,150.735,148.5775,149.91,543831.855913],["2026-07-22",149.32,151.8999,148.55,149.34,549781.578304],["2026-07-23",148.23,151.4,147.07,151.27,885807.762028],["2026-07-24",158.98,162.79,155.2,155.75,1602119.329101],["2026-07-27",157,162.405,157,159.31,1656071.032902],["2026-07-28",149.54,166.99,149.54,166.22,2105404.217794],["2026-07-29",165.59,170,163.7,168.16,1390858.396055],["2026-07-30",165,165.7,160.96,163.29,1453658.321295],["2026-07-31",161.87,169.31,160.96,168.44,1344885.909187],["2026-08-03",168.75,176.03,168.59,169.04,986242.782826],["2026-08-04",167.14,167.98,163.24,167.87,732959.673386],["2026-08-05",168.5,173.045,166.5,171.66,720839.152575],["2026-08-06",173.39,175,168.5,169.72,632787.186484],["2026-08-07",168.48,173.675,168,173.54,413374.411622],["2026-08-10",172.91,174.38,171.265,173.475,209124.692983],["2026-08-11",171.53,174.98,168.69,168.72,611270.509345],["2026-08-12",166.19,172.51,164.8993,172.45,546677.630419],["2026-08-13",172.41,173.705,169.61,171.21,761163.763089],["2026-08-14",171.19,172.3262,169.45,170.02,460370.937141]]}